1604995200000|2020-11-10 08:00:00|1301.2|1265.8|1317.2|1265.8|1317.2|1265.8|1301.2|1265.8|0
1604995210000|2020-11-10 08:00:10|1292|1290.4|1293.4|1292.6|1293.4|1292.6|1291|1290|10189
1604995220000|2020-11-10 08:00:20|1293|1292.4|1294.8|1292.4|1297|1296.8|1292.8|1291.8|22386
1604995230000|2020-11-10 08:00:30|1295|1292.6|1296.6|1295.2|1296.8|1295.6|1294.8|1292.6|14661
1604995240000|2020-11-10 08:00:40|1296.2|1295.4|1297.4|1296|1297.6|1297|1295|1294.6|11125
1604995250000|2020-11-10 08:00:50|1297.2|1296.4|1297|1296.4|1297.4|1296.4|1297|1296.4|438
1604995260000|2020-11-10 08:01:00|1296.8|1296|1297|1296|1297.6|1297.4|1295.6|1294.6|25277
1604995270000|2020-11-10 08:01:10|1297.2|1296.2|1297|1296.2|1297.2|1296.4|1295.2|1294.4|7779
1604995280000|2020-11-10 08:01:20|1297.2|1296.6|1297|1296.2|1298|1297.2|1296.8|1295.8|8862
1604995290000|2020-11-10 08:01:30|1296.8|1296|1297.2|1296.2|1298|1297|1296.4|1295.4|10177
1604995300000|2020-11-10 08:01:40|1297.4|1296.4|1303.4|1302.4|1303.8|1302.8|1297.4|1296.4|161223
1604995310000|2020-11-10 08:01:50|1303.6|1302.6|1305.8|1304.6|1306|1304.6|1301.8|1300.4|24054
1604995320000|2020-11-10 08:02:00|1306|1305.2|1307|1305.8|1307.2|1306.2|1304.2|1303.2|31984
1604995330000|2020-11-10 08:02:10|1307.2|1306|1308|1307.4|1309.6|1309.2|1306.8|1306|40978
1604995340000|2020-11-10 08:02:20|1308.2|1307.6|1308|1307|1309|1308.4|1307|1305.8|23467
1604995350000|2020-11-10 08:02:30|1307.8|1307.2|1309|1308|1309.2|1308.4|1307|1306.2|22555
1604995360000|2020-11-10 08:02:40|1309.4|1308.2|1309.2|1308.2|1310|1309.2|1308.4|1307.2|22266
1604995370000|2020-11-10 08:02:50|1309.4|1308.4|1306.4|1305.4|1309.4|1308.6|1306.2|1305.4|25764
1604995380000|2020-11-10 08:03:00|1306.6|1305.6|1309|1308|1309.4|1308.8|1306.4|1305.4|27324
1604995390000|2020-11-10 08:03:10|1309.2|1308.4|1308|1307.2|1309.4|1308.4|1307.2|1306.8|14555
1604995400000|2020-11-10 08:03:20|1308.2|1307.4|1312|1311|1312|1311|1308|1307.4|69640
1604995410000|2020-11-10 08:03:30|1311.6|1310.8|1312.4|1311.6|1312.8|1312.4|1311.2|1310.6|21324
1604995420000|2020-11-10 08:03:40|1312.6|1311.8|1311.6|1310.6|1313|1312.4|1310.6|1310.4|13851
1604995430000|2020-11-10 08:03:50|1312|1311|1313|1312.2|1313|1312.4|1311|1310.2|11111
1604995440000|2020-11-10 08:04:00|1312.8|1312.4|1312.4|1311.4|1313.4|1313|1311.2|1310.2|102288
1604995450000|2020-11-10 08:04:10|1312.2|1312|1311.8|1311.2|1313.8|1312.6|1311.8|1311.2|12027
1604995460000|2020-11-10 08:04:20|1312|1311.4|1310.6|1310|1312.2|1311.4|1309.8|1308.8|114054
1604995470000|2020-11-10 08:04:30|1310.4|1309.6|1309|1308|1310.6|1309.8|1309|1307.8|8526
1604995480000|2020-11-10 08:04:40|1308.8|1307.8|1306.6|1305.6|1308.8|1307.8|1306.6|1305.4|3968
1604995490000|2020-11-10 08:04:50|1306.4|1305.4|1304.4|1303.6|1306.4|1305.6|1303.8|1302.8|36968
1604995500000|2020-11-10 08:05:00|1304.6|1304|1303.8|1303|1305|1304.2|1302.4|1301.8|21419
1604995510000|2020-11-10 08:05:10|1304|1302.8|1302|1301.2|1304|1303.4|1302|1301.2|34324
1604995520000|2020-11-10 08:05:20|1301.8|1301|1298.8|1298|1302.8|1302.4|1298.8|1298|32587
1604995530000|2020-11-10 08:05:30|1298.4|1297.6|1298.2|1297.6|1298.8|1297.8|1297.8|1297|5623
1604995540000|2020-11-10 08:05:40|1297.8|1297.4|1293.2|1292.4|1297.8|1297.4|1293.2|1292|61151
1604995550000|2020-11-10 08:05:50|1293.4|1292.8|1294.2|1293.4|1296.4|1296.2|1292.8|1292|66422
1604995560000|2020-11-10 08:06:00|1294.4|1293.6|1297.2|1296.4|1298|1297.6|1293.8|1293|30546
1604995570000|2020-11-10 08:06:10|1296.8|1296.2|1293.2|1292.2|1297.4|1297.2|1293.2|1292.2|17491
1604995580000|2020-11-10 08:06:20|1293|1292|1290.8|1290|1293.2|1292.6|1290.8|1290|5126
1604995590000|2020-11-10 08:06:30|1291.2|1290.2|1292.4|1291.6|1293|1292.6|1291|1290.2|11793
1604995600000|2020-11-10 08:06:40|1292.2|1292|1291.6|1291|1293.4|1292.8|1291.2|1290.2|57761
1604995610000|2020-11-10 08:06:50|1291.8|1290.8|1291.2|1290.8|1292.2|1292|1291|1290.2|13781
1604995620000|2020-11-10 08:07:00|1291.4|1291|1288.8|1288.2|1292|1291.4|1288.8|1287.6|82113
1604995630000|2020-11-10 08:07:10|1288.6|1287.8|1289.8|1289.4|1290.4|1289.8|1288.2|1287.2|14912
1604995640000|2020-11-10 08:07:20|1289.6|1289.2|1291.8|1291|1291.8|1291.4|1289.2|1288.4|21327
1604995650000|2020-11-10 08:07:30|1292|1291.2|1290|1289.2|1292.2|1291.6|1289.2|1288.2|11584
1604995660000|2020-11-10 08:07:40|1289.8|1289.4|1290.6|1289.8|1290.8|1290.6|1289.6|1289|12779
1604995670000|2020-11-10 08:07:50|1290.4|1289.6|1287.4|1286.4|1290.4|1289.6|1287.4|1286.4|7355
1604995680000|2020-11-10 08:08:00|1287.2|1286.2|1283|1282.4|1287.2|1286.4|1283|1282.4|17392
1604995690000|2020-11-10 08:08:10|1283.2|1282.2|1282.8|1281.8|1284.4|1283.6|1282.2|1281.2|13704
1604995700000|2020-11-10 08:08:20|1283|1282|1280.4|1279.4|1283|1282.4|1280|1279.4|50683
1604995710000|2020-11-10 08:08:30|1280|1279.2|1281.4|1280.8|1281.8|1281.4|1278.6|1278|44931
1604995720000|2020-11-10 08:08:40|1281.2|1280.6|1279.4|1278.6|1281.6|1280.6|1278.8|1278.4|9812
1604995730000|2020-11-10 08:08:50|1279.2|1278.4|1279.6|1278.6|1280.8|1280|1278.6|1278|21149
1604995740000|2020-11-10 08:09:00|1279.4|1278.8|1283.6|1283|1284.6|1283.8|1279.2|1278.6|72056
1604995750000|2020-11-10 08:09:10|1283.4|1282.8|1283.8|1283|1285.4|1285|1282.6|1282.4|42102
1604995760000|2020-11-10 08:09:20|1283.2|1282.8|1285.8|1285|1286.8|1286|1283|1282.2|45522
1604995770000|2020-11-10 08:09:30|1286|1285.2|1284.2|1283.4|1286|1285.2|1284.2|1283.4|1909
1604995780000|2020-11-10 08:09:40|1284|1283.2|1286|1285.2|1286.2|1286|1283.8|1283|17470
1604995790000|2020-11-10 08:09:50|1286.2|1285.4|1285.8|1285|1287.4|1286.8|1285.8|1284.8|5736
1604995800000|2020-11-10 08:10:00|1285.4|1285.2|1284.8|1284.2|1285.8|1285.2|1283|1282.6|43620
1604995810000|2020-11-10 08:10:10|1284.6|1284|1284.6|1283.6|1285|1284.6|1282.6|1282|64220
1604995820000|2020-11-10 08:10:20|1285|1284.4|1282.6|1282.2|1285.2|1284.8|1282.6|1282|23005
1604995830000|2020-11-10 08:10:30|1282.4|1282|1280.6|1280.2|1282.4|1282|1280.6|1280|20705
1604995840000|2020-11-10 08:10:40|1280.4|1280|1280|1279.6|1280.4|1280|1279.6|1279|64561
1604995850000|2020-11-10 08:10:50|1280.2|1279.4|1279|1278.4|1280.2|1280|1279|1278.4|15593
1604995860000|2020-11-10 08:11:00|1278.8|1278.2|1277|1276.2|1278.8|1278.4|1277|1276|19077
1604995870000|2020-11-10 08:11:10|1276.6|1276|1277.2|1276.4|1277.2|1276.6|1275.2|1275|41150
1604995880000|2020-11-10 08:11:20|1277|1276.6|1276|1275.2|1277.2|1277|1276|1275.2|11397
1604995890000|2020-11-10 08:11:30|1275.8|1275|1275.4|1274.8|1276|1275.8|1275.2|1274.4|23912
1604995900000|2020-11-10 08:11:40|1275.2|1274.6|1274.8|1274|1275.2|1275|1274.2|1274|8573
1604995910000|2020-11-10 08:11:50|1274.6|1273.8|1273.8|1273.4|1274.6|1273.8|1273|1272.4|10592
1604995920000|2020-11-10 08:12:00|1274|1273.6|1277|1276.8|1277.4|1276.8|1274|1273.4|24891
1604995930000|2020-11-10 08:12:10|1277.2|1276.6|1279|1278.2|1279.4|1278.6|1277.2|1276.6|21558
1604995940000|2020-11-10 08:12:20|1278.8|1278.4|1279.8|1279.2|1280|1279.6|1278.6|1278.2|6175
1604995950000|2020-11-10 08:12:30|1279.6|1279|1279.8|1279.2|1280|1279.8|1279|1278.8|9538
1604995960000|2020-11-10 08:12:40|1280|1279.4|1278|1277.2|1280|1279.6|1277.8|1277.2|11606
1604995970000|2020-11-10 08:12:50|1277.8|1277.4|1277.8|1277.2|1278|1277.6|1277.2|1276.6|9732
1604995980000|2020-11-10 08:13:00|1277.6|1277.4|1281.2|1280.2|1281.2|1280.2|1277.6|1277.2|10707
1604995990000|2020-11-10 08:13:10|1281|1280|1283|1282.4|1283.4|1282.4|1279.4|1278.8|31387
1604996000000|2020-11-10 08:13:20|1283.2|1282.2|1280.8|1280|1284|1283.2|1280.8|1280|17755
1604996010000|2020-11-10 08:13:30|1280.6|1279.6|1282.4|1281.6|1282.6|1281.6|1279.8|1279.2|19506
1604996020000|2020-11-10 08:13:40|1282.6|1281.8|1280.8|1280|1283.4|1282.6|1280.6|1280|8990
1604996030000|2020-11-10 08:13:50|1281.4|1280.4|1282.2|1282|1282.8|1282.4|1281.2|1280|10305
1604996040000|2020-11-10 08:14:00|1282.6|1282.2|1283.4|1282.8|1283.4|1282.8|1282|1281.6|6934
1604996050000|2020-11-10 08:14:10|1283.2|1283|1285.6|1285|1285.8|1285|1283.2|1282.4|15282
1604996060000|2020-11-10 08:14:20|1286|1285.2|1286|1285.4|1286.6|1285.8|1285.6|1285.2|5838
1604996070000|2020-11-10 08:14:30|1286.2|1285.6|1286.4|1286|1287.4|1286.8|1286|1285.6|8963
1604996080000|2020-11-10 08:14:40|1286.2|1285.8|1287.4|1286.6|1287.4|1287.2|1286.2|1285.6|14648
1604996090000|2020-11-10 08:14:50|1287.2|1286.8|1289|1288.4|1289|1288.4|1286.4|1285.8|29583
1604996100000|2020-11-10 08:15:00|1288.8|1288.6|1289.2|1288.8|1290|1289.6|1288.8|1288.4|33013
1604996110000|2020-11-10 08:15:10|1289.4|1289|1289.4|1288.6|1289.8|1289.2|1289.2|1288.4|16486
1604996120000|2020-11-10 08:15:20|1289.6|1288.2|1284.4|1283.6|1289.6|1288.4|1284.4|1283.6|33339
1604996130000|2020-11-10 08:15:30|1284.6|1283.8|1285|1284.4|1285.4|1285|1283.8|1283.2|11138
1604996140000|2020-11-10 08:15:40|1285.2|1284.6|1284|1283.2|1285.6|1285.2|1283.6|1282.8|15037
1604996150000|2020-11-10 08:15:50|1283.8|1283|1285.4|1285|1285.4|1285|1283.6|1282.8|24460
1604996160000|2020-11-10 08:16:00|1285.6|1285.2|1287.8|1287.2|1288|1287.8|1285.6|1285.2|13836
1604996170000|2020-11-10 08:16:10|1288|1287.6|1288.6|1287.8|1288.6|1288.2|1287.6|1287.2|6130
1604996180000|2020-11-10 08:16:20|1288.4|1287.6|1288.2|1287.2|1289|1288.4|1287.8|1287|12514
1604996190000|2020-11-10 08:16:30|1288.4|1287.4|1290.8|1290.2|1290.8|1290.2|1288.4|1287.4|34330
1604996200000|2020-11-10 08:16:40|1291|1290.4|1291.4|1290.8|1291.8|1291.2|1290.8|1290.2|7107
1604996210000|2020-11-10 08:16:50|1291.6|1291|1292.4|1291.8|1294|1293|1291.4|1291|12313
1604996220000|2020-11-10 08:17:00|1292.6|1292|1292.8|1292|1293|1292|1291.8|1291|3836
1604996230000|2020-11-10 08:17:10|1292.6|1292.2|1294.2|1293.4|1294.8|1294|1292.2|1291.4|15117
1604996240000|2020-11-10 08:17:20|1294.4|1293.2|1293.8|1293|1294.4|1293.8|1293.4|1293|8293
1604996250000|2020-11-10 08:17:30|1293.6|1292.8|1296.8|1296.2|1297|1296.2|1293|1292.6|50210
1604996260000|2020-11-10 08:17:40|1296.4|1296.4|1296.2|1295|1297.2|1296.4|1295.6|1295|7259
1604996270000|2020-11-10 08:17:50|1296|1294.8|1295.2|1294.6|1296.2|1295.6|1294.6|1294|13378
1604996280000|2020-11-10 08:18:00|1295.4|1294.8|1295.4|1294.8|1295.8|1295.4|1294.2|1294|18587
1604996290000|2020-11-10 08:18:10|1295.2|1295|1294.8|1294.2|1295.4|1295|1294.2|1294|11518
1604996300000|2020-11-10 08:18:20|1295|1294|1293|1292.4|1295|1294|1292.2|1292|2171
1604996310000|2020-11-10 08:18:30|1293.2|1292.6|1292.8|1292.4|1293.2|1292.8|1292.6|1292.2|1125
1604996320000|2020-11-10 08:18:40|1293|1292.6|1292.4|1292.2|1293.4|1292.8|1292|1291.8|13717
1604996330000|2020-11-10 08:18:50|1292.2|1292|1290.6|1290.4|1292.2|1292.2|1290.4|1290.2|5454
1604996340000|2020-11-10 08:19:00|1290.8|1290.6|1292.4|1292|1293.6|1292.8|1290.8|1290.6|15688
1604996350000|2020-11-10 08:19:10|1292.6|1292.2|1294.4|1294|1294.6|1294|1292.6|1292.2|7028
1604996360000|2020-11-10 08:19:20|1294.6|1294.2|1294.8|1294.2|1295.4|1295|1294.6|1294.2|17874
1604996370000|2020-11-10 08:19:30|1295|1294.4|1294.6|1294.2|1295|1294.4|1294.4|1293.6|8331
1604996380000|2020-11-10 08:19:40|1294.8|1294.4|1294.6|1294.4|1294.8|1294.4|1294.4|1294|17497
1604996390000|2020-11-10 08:19:50|1294.4|1294.2|1294.4|1294.2|1294.6|1294.4|1294.2|1294|15611
1604996400000|2020-11-10 08:20:00|1294.6|1294|1295.2|1294.6|1295.4|1295|1294.6|1294|22851
1604996410000|2020-11-10 08:20:10|1295|1294.4|1295.6|1295|1296|1295.4|1294.6|1294.4|2567
1604996420000|2020-11-10 08:20:20|1295.4|1295.2|1296.6|1296.2|1296.8|1296.4|1295.4|1295.2|6174
1604996430000|2020-11-10 08:20:30|1296.4|1296.4|1296.8|1296.4|1297.6|1296.4|1296.4|1296.4|2383
1604996440000|2020-11-10 08:20:40|1296.6|1296.6|1297.4|1296.8|1297.8|1296.8|1296.6|1296.4|3325
1604996450000|2020-11-10 08:20:50|1297.2|1296.6|1296.4|1295.8|1297.4|1297.2|1296.4|1295.8|19358
1604996460000|2020-11-10 08:21:00|1296.6|1295.6|1296.2|1295.6|1297|1296.8|1296|1295.2|26829
1604996470000|2020-11-10 08:21:10|1296|1295.4|1296.4|1295.6|1296.6|1296|1295.8|1295.4|18529
1604996480000|2020-11-10 08:21:20|1296.8|1295.8|1296.8|1296.2|1297.6|1297.2|1296.6|1295.8|33513
1604996490000|2020-11-10 08:21:30|1297|1296.4|1296.4|1296|1297|1296.4|1296.2|1295.6|3617
1604996500000|2020-11-10 08:21:40|1296.2|1295.8|1294.6|1294.2|1296.4|1295.8|1294.4|1294|14365
1604996510000|2020-11-10 08:21:50|1294.8|1294.4|1296|1295.8|1296|1295.8|1294.6|1294.4|28421
1604996520000|2020-11-10 08:22:00|1296.4|1296.2|1297.4|1297|1297.4|1297|1296.4|1296|45724
1604996530000|2020-11-10 08:22:10|1297.2|1296.8|1298.6|1298|1298.6|1298|1296.8|1296.6|17401
1604996540000|2020-11-10 08:22:20|1298.4|1298.2|1299.2|1298.6|1299.8|1298.8|1297.8|1297.2|40658
1604996550000|2020-11-10 08:22:30|1299.4|1298.8|1299.6|1299.2|1299.8|1299.4|1299|1298.6|26982
1604996560000|2020-11-10 08:22:40|1299.4|1299|1300.6|1300.4|1301.2|1300.4|1299.2|1298.6|162581
1604996570000|2020-11-10 08:22:50|1300.4|1300.2|1301|1300.4|1301.6|1300.8|1300.4|1300|7903
1604996580000|2020-11-10 08:23:00|1300.8|1300.6|1301.6|1301.2|1301.8|1301.4|1300.8|1300.4|7158
1604996590000|2020-11-10 08:23:10|1301.4|1301|1301|1300.6|1302|1301.4|1300.8|1300.2|35184
1604996600000|2020-11-10 08:23:20|1301.4|1300.8|1302.4|1302|1302.8|1302|1301.2|1300.6|49927
1604996610000|2020-11-10 08:23:30|1302.2|1301.8|1301.6|1301.2|1302.2|1301.8|1300.6|1300.4|1852
1604996620000|2020-11-10 08:23:40|1301.4|1301|1303.4|1302.8|1303.6|1303|1301.4|1301|13318
1604996630000|2020-11-10 08:23:50|1303.6|1303|1303.8|1303|1304|1303|1302.8|1302.4|10792
1604996640000|2020-11-10 08:24:00|1304|1303.4|1305|1304.6|1305|1304.6|1303.8|1303|30147
1604996650000|2020-11-10 08:24:10|1304.8|1304.4|1305|1304.8|1305|1304.8|1304.2|1303.8|15314
1604996660000|2020-11-10 08:24:20|1305.2|1305.2|1304.6|1304|1306.4|1305.8|1304|1303.6|31632
1604996670000|2020-11-10 08:24:30|1304|1303.8|1304.8|1304.2|1304.8|1304.4|1304|1303.4|8137
1604996680000|2020-11-10 08:24:40|1304.6|1304|1305.8|1305.4|1306|1305.6|1304.6|1303.8|33506
1604996690000|2020-11-10 08:24:50|1306|1305.6|1306.2|1305.8|1307|1306.8|1306|1305.4|11255
1604996700000|2020-11-10 08:25:00|1306.4|1306|1306.6|1305.6|1307.8|1307.2|1306|1305.2|13152
1604996710000|2020-11-10 08:25:10|1306.4|1305.4|1307.8|1307.2|1308.4|1308|1306|1305.4|31417
1604996720000|2020-11-10 08:25:20|1307.6|1307|1307|1306.4|1307.8|1307.2|1307|1306.4|4495
1604996730000|2020-11-10 08:25:30|1306.8|1306.2|1307|1306|1307.2|1306.4|1306.2|1305.8|12285
1604996740000|2020-11-10 08:25:40|1306.8|1306.2|1307.4|1307|1307.4|1307|1306.2|1306|20750
1604996750000|2020-11-10 08:25:50|1307.2|1306.8|1306|1305.2|1307.2|1307|1306|1305.2|4507
1604996760000|2020-11-10 08:26:00|1305.8|1305|1304.6|1304.4|1305.8|1305|1303.8|1303.2|16890
1604996770000|2020-11-10 08:26:10|1304.4|1304.2|1301.2|1300.8|1304.8|1304.2|1301|1300.2|46212
1604996780000|2020-11-10 08:26:20|1301|1300.6|1303.4|1303|1303.6|1303|1300.4|1300|22399
1604996790000|2020-11-10 08:26:30|1303.2|1302.8|1302.8|1302.2|1303.4|1303|1302.6|1301.8|25902
1604996800000|2020-11-10 08:26:40|1302.6|1302|1303.8|1303.2|1303.8|1303.2|1302|1301.6|4799
1604996810000|2020-11-10 08:26:50|1303.6|1302.8|1304.8|1304.2|1305|1304.2|1303.4|1302.6|6341
1604996820000|2020-11-10 08:27:00|1305|1304.4|1307.8|1307.2|1308|1307.6|1305|1304.4|15702
1604996830000|2020-11-10 08:27:10|1308|1307.4|1308.8|1308|1309|1308.4|1308|1307.4|19849
1604996840000|2020-11-10 08:27:20|1308.6|1307.8|1307.4|1306.8|1308.8|1308.4|1306.6|1306.4|19594
1604996850000|2020-11-10 08:27:30|1307.6|1307.2|1308.6|1308|1308.8|1308.2|1307.2|1306.8|24303
1604996860000|2020-11-10 08:27:40|1308.4|1307.8|1306.8|1306|1309|1308.6|1306.6|1306|8086
1604996870000|2020-11-10 08:27:50|1306.6|1306.2|1309.2|1308.8|1309.2|1308.8|1306.6|1306.2|16972
1604996880000|2020-11-10 08:28:00|1309.4|1309|1309|1308.4|1309.8|1309|1308.2|1308|18764
1604996890000|2020-11-10 08:28:10|1308.4|1308|1307.8|1307|1308.4|1308|1306|1305.8|12651
1604996900000|2020-11-10 08:28:20|1308|1307.2|1307.2|1306.6|1308.6|1307.8|1307.2|1306.6|6424
1604996910000|2020-11-10 08:28:30|1307|1306.4|1307.4|1306.6|1307.8|1307.4|1306|1305.8|41254
1604996920000|2020-11-10 08:28:40|1307|1306.4|1308|1307.2|1308.2|1307.4|1307|1306.4|6574
1604996930000|2020-11-10 08:28:50|1308.2|1307.4|1308.2|1308|1308.8|1308.2|1307.8|1307.2|10603
1604996940000|2020-11-10 08:29:00|1308.4|1308.2|1308.4|1308|1309.4|1308.8|1308.4|1308|22845
1604996950000|2020-11-10 08:29:10|1308.6|1308.2|1308.4|1307.6|1309.8|1309|1308.2|1307.6|32479
1604996960000|2020-11-10 08:29:20|1308.6|1308|1308.2|1307.8|1308.8|1308.2|1307.6|1307|16915
1604996970000|2020-11-10 08:29:30|1308.4|1307.6|1307.4|1306.8|1308.4|1307.6|1306.8|1306.2|8821
1604996980000|2020-11-10 08:29:40|1307.8|1307|1307.8|1307.4|1308.4|1308|1307.8|1307|11312
1604996990000|2020-11-10 08:29:50|1307.6|1307.2|1307.6|1307.2|1308.4|1308|1307.2|1306.8|6222
1604997000000|2020-11-10 08:30:00|1307.4|1307|1305|1304.6|1308.2|1307.4|1304.8|1304.2|16183
1604997010000|2020-11-10 08:30:10|1305.2|1304.8|1305.4|1304.8|1305.4|1304.8|1303.8|1303.2|10570
1604997020000|2020-11-10 08:30:20|1305.2|1304.6|1304|1303.4|1305.8|1305.2|1303.4|1303.2|14854
1604997030000|2020-11-10 08:30:30|1303.8|1303.6|1304|1303.2|1305|1304.4|1303.4|1302.8|14071
1604997040000|2020-11-10 08:30:40|1303.8|1303|1303|1302.6|1303.8|1303.2|1302.8|1302.2|52978
1604997050000|2020-11-10 08:30:50|1302.8|1302.2|1304|1303.4|1304.8|1304.4|1302.4|1301.8|12772
1604997060000|2020-11-10 08:31:00|1304.2|1303.6|1305|1304.6|1305.4|1304.6|1304.2|1303.6|5575
1604997070000|2020-11-10 08:31:10|1305.2|1304.8|1303.8|1303.4|1305.6|1305|1303.6|1303|3625
1604997080000|2020-11-10 08:31:20|1303.6|1303.2|1303|1302.6|1304|1303.4|1303|1302.2|18498
1604997090000|2020-11-10 08:31:30|1303.2|1302.8|1304|1303.4|1305|1304.4|1303.2|1302.6|10196
1604997100000|2020-11-10 08:31:40|1303.8|1303.2|1303.8|1303.6|1303.8|1303.6|1303.2|1302.6|9292
1604997110000|2020-11-10 08:31:50|1304|1303.8|1303.4|1303|1304|1303.8|1303.2|1302.6|2913
1604997120000|2020-11-10 08:32:00|1303.2|1302.8|1303.4|1303|1303.4|1303|1302.8|1302|8934
1604997130000|2020-11-10 08:32:10|1303.2|1302.6|1303.2|1302.6|1303.2|1302.8|1302.4|1301.8|6592
1604997140000|2020-11-10 08:32:20|1303.4|1302.8|1304.4|1304|1304.6|1304.2|1303.4|1302.6|9332
1604997150000|2020-11-10 08:32:30|1304.2|1303.8|1304.4|1304|1304.4|1304|1304|1303|6325
1604997160000|2020-11-10 08:32:40|1304.2|1303.6|1304|1303.6|1304.4|1304|1303.8|1303.6|5922
1604997170000|2020-11-10 08:32:50|1304.2|1303.8|1304.4|1303.8|1304.6|1304.2|1304.2|1303.6|5358
1604997180000|2020-11-10 08:33:00|1304.6|1303.6|1304.6|1304.2|1304.6|1304.2|1304|1303.4|3235
1604997190000|2020-11-10 08:33:10|1304.4|1304|1304.8|1304.2|1304.8|1304.4|1304.4|1303.8|4885
1604997200000|2020-11-10 08:33:20|1304.6|1304|1303.6|1303.2|1304.8|1304.2|1303.4|1302.6|17654
1604997210000|2020-11-10 08:33:30|1303.4|1303|1301.8|1301.6|1303.6|1303.2|1301.8|1301.4|10124
1604997220000|2020-11-10 08:33:40|1301.6|1301.4|1301|1300.6|1301.6|1301.4|1300.6|1300.2|4774
1604997230000|2020-11-10 08:33:50|1301.2|1300.8|1300.8|1300.2|1301.2|1300.8|1300.2|1299.6|14772
1604997240000|2020-11-10 08:34:00|1300.6|1300|1301.6|1300.8|1301.8|1301.4|1300.6|1300|13431
1604997250000|2020-11-10 08:34:10|1301.8|1301|1301.8|1301|1302|1301.6|1301.8|1301|6315
1604997260000|2020-11-10 08:34:20|1302|1301.2|1301.2|1300.2|1302.6|1301.8|1301.2|1300.2|10067
1604997270000|2020-11-10 08:34:30|1301|1300|1300.6|1300|1301|1300.4|1300|1299.4|6374
1604997280000|2020-11-10 08:34:40|1300.4|1300.2|1301.6|1301.2|1302|1301.8|1300.4|1300|6797
1604997290000|2020-11-10 08:34:50|1301.8|1301.4|1302.6|1302.2|1302.6|1302.4|1301.6|1301.2|9755
1604997300000|2020-11-10 08:35:00|1302.4|1302.4|1302.6|1302|1302.8|1302.4|1302.2|1301.8|28697
1604997310000|2020-11-10 08:35:10|1302.4|1301.8|1302.6|1302|1302.6|1302.2|1301.8|1301|11166
1604997320000|2020-11-10 08:35:20|1302.4|1302.2|1301.6|1301|1302.4|1302.4|1301.2|1300.6|2740
1604997330000|2020-11-10 08:35:30|1301.8|1301.2|1299.8|1299.4|1302|1301.2|1299.6|1298.8|81644
1604997340000|2020-11-10 08:35:40|1299.6|1299.2|1298.6|1297.8|1300.2|1300|1297.8|1297|15534
1604997350000|2020-11-10 08:35:50|1299|1298|1299.8|1299.2|1300|1299.4|1299|1298|6824
1604997360000|2020-11-10 08:36:00|1299.6|1299|1299.2|1298.6|1299.6|1299|1298.8|1298.2|1855
1604997370000|2020-11-10 08:36:10|1299|1298.4|1298|1297.4|1299|1298.4|1297.8|1297|7470
1604997380000|2020-11-10 08:36:20|1298.2|1297.6|1298.8|1298.4|1298.8|1298.4|1297.8|1297|13675
1604997390000|2020-11-10 08:36:30|1299|1298.6|1298.8|1298.6|1299.2|1298.8|1298.4|1297.8|10784
1604997400000|2020-11-10 08:36:40|1299|1298.4|1299.4|1299.2|1300|1299.4|1299|1298.2|10597
1604997410000|2020-11-10 08:36:50|1299.2|1299|1300|1299.6|1300.2|1300|1299.2|1298.6|19764
1604997420000|2020-11-10 08:37:00|1300.2|1299.4|1300.2|1299.8|1301.2|1300.2|1300.2|1299.2|19110
1604997430000|2020-11-10 08:37:10|1300|1299.4|1300.2|1299.8|1300.8|1300|1299.6|1299|5906
1604997440000|2020-11-10 08:37:20|1300|1299.4|1300|1299.4|1300.2|1299.8|1299|1298.6|7941
1604997450000|2020-11-10 08:37:30|1299.8|1299.6|1300.2|1299.6|1300.2|1299.8|1299.8|1299.4|5637
1604997460000|2020-11-10 08:37:40|1300|1299.4|1299.4|1299|1300.2|1299.6|1299.2|1298.8|14262
1604997470000|2020-11-10 08:37:50|1299.6|1299.2|1300|1299.6|1300|1299.6|1299.6|1299.2|4278
1604997480000|2020-11-10 08:38:00|1300.2|1299.8|1301.2|1300.8|1301.6|1300.8|1300|1299.6|24290
1604997490000|2020-11-10 08:38:10|1301.4|1301|1302|1301.4|1302|1301.4|1301.4|1300.8|15702
1604997500000|2020-11-10 08:38:20|1302.2|1301.6|1302.6|1302|1302.6|1302.4|1302.2|1301.4|8942
1604997510000|2020-11-10 08:38:30|1302.4|1301.8|1300.8|1300.6|1302.4|1301.8|1300.8|1300.2|6149
1604997520000|2020-11-10 08:38:40|1301.2|1301|1302.4|1302|1302.6|1302.2|1301|1300.6|9936
1604997530000|2020-11-10 08:38:50|1302.6|1301.8|1302.6|1302|1302.6|1302.2|1302.2|1301.6|2402
1604997540000|2020-11-10 08:39:00|1302.4|1301.8|1302.8|1302.6|1303|1302.6|1301.8|1301.4|9945
1604997550000|2020-11-10 08:39:10|1303|1302.8|1303.4|1302.8|1303.6|1303.2|1303|1302.8|3693
1604997560000|2020-11-10 08:39:20|1303.2|1302.6|1303|1302.6|1303.2|1302.8|1302.6|1302|7735
1604997570000|2020-11-10 08:39:30|1303.4|1302.8|1302.8|1302.2|1303.6|1303.2|1302.8|1301.8|6290
1604997580000|2020-11-10 08:39:40|1302.6|1302|1302.4|1301.6|1302.6|1302|1301.8|1301.4|24886
1604997590000|2020-11-10 08:39:50|1302.2|1301.4|1301.4|1300.8|1302.2|1301.4|1301|1300.2|2897
1604997600000|2020-11-10 08:40:00|1301.2|1300.4|1302.6|1302|1302.8|1302|1300.8|1300.4|6292
1604997610000|2020-11-10 08:40:10|1302.8|1302.2|1303.8|1303.2|1304|1303.4|1302.6|1302.2|8328
1604997620000|2020-11-10 08:40:20|1304|1303.4|1304.6|1303.8|1304.8|1304.2|1304|1303.2|22763
1604997630000|2020-11-10 08:40:30|1304.8|1304|1305.8|1305|1306|1305|1304.8|1304|70099
1604997640000|2020-11-10 08:40:40|1305.4|1305.2|1307.6|1307|1307.8|1307|1305.4|1305.2|16819
1604997650000|2020-11-10 08:40:50|1307.4|1306.8|1307.2|1306.6|1307.6|1307|1306.8|1306.4|4811
1604997660000|2020-11-10 08:41:00|1307.4|1307|1306.4|1305.4|1308|1307.4|1306.4|1305.4|18257
1604997670000|2020-11-10 08:41:10|1306.6|1305.6|1307.4|1306.8|1307.4|1307.2|1306.4|1305.6|14099
1604997680000|2020-11-10 08:41:20|1307.6|1307|1308.6|1308|1308.6|1308.4|1307.4|1306.8|22711
1604997690000|2020-11-10 08:41:30|1308.8|1308.2|1308.8|1308.2|1309|1308.6|1308.4|1308|10792
1604997700000|2020-11-10 08:41:40|1309|1308.4|1309|1308.8|1309.6|1309.2|1309|1308.4|9184
1604997710000|2020-11-10 08:41:50|1309.4|1309|1309|1308.6|1309.6|1309|1309|1308.4|13834
1604997720000|2020-11-10 08:42:00|1308.8|1308.4|1307.8|1307.4|1308.8|1308.4|1307.8|1307.4|41610
1604997730000|2020-11-10 08:42:10|1307.6|1307.2|1307.4|1307.2|1307.6|1307.2|1306.2|1306|11288
1604997740000|2020-11-10 08:42:20|1307.6|1307|1307.8|1307.2|1308|1307.8|1307.6|1307|7893
1604997750000|2020-11-10 08:42:30|1308|1307.4|1307.4|1306.6|1308|1307.4|1307.2|1306.6|6146
1604997760000|2020-11-10 08:42:40|1307|1306.4|1307|1306.6|1307.4|1306.6|1306.2|1305.6|32156
1604997770000|2020-11-10 08:42:50|1307.4|1306.8|1308|1307.6|1308|1307.6|1307.4|1306.8|4510
1604997780000|2020-11-10 08:43:00|1307.8|1307.4|1308|1307.8|1308.2|1307.8|1307.4|1307|27852
1604997790000|2020-11-10 08:43:10|1308.4|1308|1308|1307.8|1308.4|1308|1307.8|1307.6|27951
1604997800000|2020-11-10 08:43:20|1307.8|1307.6|1307.4|1307|1308|1307.8|1307|1306.4|8163
1604997810000|2020-11-10 08:43:30|1307.8|1306.6|1308|1307.8|1308.4|1307.8|1307.6|1306.6|26537
1604997820000|2020-11-10 08:43:40|1308.4|1308.2|1309.4|1308.8|1309.4|1308.8|1308|1307.8|21454
1604997830000|2020-11-10 08:43:50|1309.6|1309|1308.6|1308|1310|1309.6|1308.4|1308|11289
1604997840000|2020-11-10 08:44:00|1308.4|1308.2|1308.6|1308.2|1308.6|1308.4|1308.4|1308.2|3490
1604997850000|2020-11-10 08:44:10|1308.8|1308.4|1309.4|1309|1309.8|1309.2|1308.8|1308.2|6397
1604997860000|2020-11-10 08:44:20|1309.8|1309.2|1308.8|1308.4|1309.8|1309.2|1308.8|1308.2|13845
1604997870000|2020-11-10 08:44:30|1308.6|1308.6|1308.6|1308|1308.6|1308.6|1308.4|1308|5986
1604997880000|2020-11-10 08:44:40|1308.4|1307.8|1308.8|1308.2|1309.2|1308.6|1308|1307.6|10186
1604997890000|2020-11-10 08:44:50|1309|1308.4|1309.4|1309.2|1309.4|1309.2|1308.8|1308.4|1645
1604997900000|2020-11-10 08:45:00|1309.6|1309|1308.6|1307.8|1309.8|1309|1308.4|1307.8|2255
1604997910000|2020-11-10 08:45:10|1308.4|1308|1309.6|1309|1309.8|1309|1308.2|1307.8|17762
1604997920000|2020-11-10 08:45:20|1309.8|1309.2|1309.2|1308.6|1309.8|1309.4|1308.8|1308.2|3523
1604997930000|2020-11-10 08:45:30|1309.4|1308.8|1309|1308.6|1309.6|1309.2|1308.8|1308.2|2500
1604997940000|2020-11-10 08:45:40|1308.8|1308.8|1309.4|1309.2|1309.4|1309.2|1308.8|1308.6|6224
1604997950000|2020-11-10 08:45:50|1309.2|1309|1307.6|1307.2|1309.2|1309|1307.6|1307.2|9273
1604997960000|2020-11-10 08:46:00|1307.8|1307|1308.4|1308.2|1308.6|1308.2|1307.6|1306.8|9010
1604997970000|2020-11-10 08:46:10|1308.2|1308|1308|1307.8|1308.4|1308|1307.8|1307.4|11430
1604997980000|2020-11-10 08:46:20|1307.8|1307.6|1307.6|1307.4|1308|1307.8|1307.4|1307|19347
1604997990000|2020-11-10 08:46:30|1307.8|1307|1309.4|1308.8|1309.4|1308.8|1307.8|1307|22915
1604998000000|2020-11-10 08:46:40|1309.2|1309|1309.8|1309.4|1309.8|1309.6|1309.2|1309|7119
1604998010000|2020-11-10 08:46:50|1309.6|1309.6|1308.6|1308.2|1309.8|1309.6|1308.4|1308|6528
1604998020000|2020-11-10 08:47:00|1308.8|1308.4|1310|1309.6|1310|1309.8|1308.6|1308.4|20025
1604998030000|2020-11-10 08:47:10|1309.8|1309.8|1309.6|1309|1310|1309.8|1309.4|1308.8|3275
1604998040000|2020-11-10 08:47:20|1309.4|1309.2|1309.6|1308.8|1309.6|1309.4|1309|1308.8|6704
1604998050000|2020-11-10 08:47:30|1309.8|1309|1309.4|1309|1309.8|1309.6|1309.4|1309|3855
1604998060000|2020-11-10 08:47:40|1309.6|1308.8|1309.8|1309.4|1310|1309.8|1308.8|1308.4|9152
1604998070000|2020-11-10 08:47:50|1310|1309.6|1309.8|1309.2|1310|1309.8|1309.8|1309.2|2516
1604998080000|2020-11-10 08:48:00|1310|1309.4|1308.8|1308.4|1310|1309.8|1308.6|1308.2|12064
1604998090000|2020-11-10 08:48:10|1308.6|1308.2|1308.2|1307.8|1308.8|1308.2|1307.8|1307.6|5565
1604998100000|2020-11-10 08:48:20|1308.4|1308|1309.8|1309.2|1309.8|1309.4|1308.4|1308|4001
1604998110000|2020-11-10 08:48:30|1309.6|1309.4|1309.8|1309.4|1309.8|1309.4|1308.8|1308.4|6535
1604998120000|2020-11-10 08:48:40|1310|1309.6|1309.8|1309.4|1310|1309.8|1309.6|1309.4|37645
1604998130000|2020-11-10 08:48:50|1310|1309.6|1309.6|1309.2|1310|1309.6|1309|1308.6|6755
1604998140000|2020-11-10 08:49:00|1309.8|1309|1309.2|1308.8|1309.8|1309.2|1309|1308.6|2066
1604998150000|2020-11-10 08:49:10|1309.4|1308.6|1309.8|1309.4|1309.8|1309.4|1308.4|1308.2|12110
1604998160000|2020-11-10 08:49:20|1310|1309.6|1311.4|1311|1311.4|1311|1309.8|1309.4|85832
1604998170000|2020-11-10 08:49:30|1311.2|1311.2|1311|1310.6|1312|1311.6|1310.8|1310.6|17468
1604998180000|2020-11-10 08:49:40|1311.2|1310.8|1311.2|1311|1311.2|1311|1310.8|1310.6|2260
1604998190000|2020-11-10 08:49:50|1311|1310.8|1312|1311.4|1312|1311.6|1311|1310.8|13374
1604998200000|2020-11-10 08:50:00|1312.2|1311.6|1312.6|1312|1312.6|1312.2|1312|1311.4|12401
1604998210000|2020-11-10 08:50:10|1312.4|1312.2|1311.6|1311.4|1312.4|1312.2|1311.6|1311.4|8546
1604998220000|2020-11-10 08:50:20|1311.4|1311.2|1311.2|1310.8|1311.8|1311.4|1310.8|1310.6|6552
1604998230000|2020-11-10 08:50:30|1311|1310.6|1311.6|1311.2|1311.6|1311.4|1311|1310.6|12894
1604998240000|2020-11-10 08:50:40|1311.8|1311.4|1311|1310.8|1311.8|1311.6|1311|1310.6|9238
1604998250000|2020-11-10 08:50:50|1311.2|1311|1312|1311.8|1312|1311.8|1311|1310.6|11889
1604998260000|2020-11-10 08:51:00|1312.2|1311.6|1312.8|1312.4|1313|1312.8|1312|1311.6|17515
1604998270000|2020-11-10 08:51:10|1312.6|1312.2|1312.6|1312.2|1312.8|1312.4|1312|1311.8|11596
1604998280000|2020-11-10 08:51:20|1312.8|1312.4|1314|1313.6|1314.2|1313.6|1312.6|1312.2|31781
1604998290000|2020-11-10 08:51:30|1313.8|1313.4|1314.8|1314.4|1314.8|1314.6|1313.8|1313.4|8764
1604998300000|2020-11-10 08:51:40|1314.6|1314.2|1314.6|1314|1314.8|1314.4|1313.8|1313.4|8465
1604998310000|2020-11-10 08:51:50|1314.4|1314.2|1314.6|1314.2|1314.8|1314.4|1314|1313.6|12038
1604998320000|2020-11-10 08:52:00|1314.8|1314.4|1314.2|1313.8|1315|1314.8|1314.2|1313.8|20925
1604998330000|2020-11-10 08:52:10|1314|1313.6|1314.4|1314|1314.6|1314|1313.4|1313.2|42463
1604998340000|2020-11-10 08:52:20|1314.2|1313.8|1314|1313.6|1314.2|1313.8|1313.6|1313.2|9881
1604998350000|2020-11-10 08:52:30|1314.2|1313.8|1314.8|1314.4|1314.8|1314.6|1314.2|1313.8|9872
1604998360000|2020-11-10 08:52:40|1314.6|1314.2|1314.4|1314.2|1314.6|1314.2|1313.8|1313.4|14821
1604998370000|2020-11-10 08:52:50|1314.6|1314.4|1314.8|1314.6|1315|1314.8|1314.4|1314.2|19642
1604998380000|2020-11-10 08:53:00|1314.6|1314.2|1315|1314.6|1315|1314.8|1314.6|1314.2|5831
1604998390000|2020-11-10 08:53:10|1315.2|1314.8|1314.6|1314.4|1315.2|1315|1314.6|1314.4|11066
1604998400000|2020-11-10 08:53:20|1314.8|1314.6|1314.6|1314.4|1315|1314.8|1314.6|1314.2|8860
1604998410000|2020-11-10 08:53:30|1314.4|1314.2|1313.8|1313.4|1314.8|1314.4|1313.6|1313.2|4057
1604998420000|2020-11-10 08:53:40|1313.6|1313.2|1314.6|1314.2|1314.6|1314.2|1313|1312.6|12704
1604998430000|2020-11-10 08:53:50|1314.2|1314|1314.2|1314|1314.6|1314.4|1313.6|1313.4|26277
1604998440000|2020-11-10 08:54:00|1314|1313.8|1313.4|1313|1314.2|1314|1313.2|1313|5264
1604998450000|2020-11-10 08:54:10|1313.2|1312.8|1313.2|1312.8|1313.4|1313|1312.4|1312.2|4623
1604998460000|2020-11-10 08:54:20|1313|1312.6|1312.6|1312|1313|1312.6|1312.2|1312|7243
1604998470000|2020-11-10 08:54:30|1312.4|1311.8|1312.2|1312|1312.6|1312|1312|1311.6|3813
1604998480000|2020-11-10 08:54:40|1312|1311.8|1312.4|1312|1312.4|1312.2|1312|1311.8|8569
1604998490000|2020-11-10 08:54:50|1312.2|1311.8|1311.6|1311.2|1312.2|1311.8|1311.4|1311|7265
1604998500000|2020-11-10 08:55:00|1311.4|1311.4|1312|1311.4|1312.2|1311.6|1311.4|1311.2|14473
1604998510000|2020-11-10 08:55:10|1312.2|1311.6|1313.8|1313.4|1313.8|1313.6|1312.2|1311.6|42509
1604998520000|2020-11-10 08:55:20|1314|1313.6|1313|1312.8|1314|1313.8|1313|1312.6|13176
1604998530000|2020-11-10 08:55:30|1313.2|1313|1313.2|1313|1313.8|1313.6|1313|1313|5659
1604998540000|2020-11-10 08:55:40|1313|1312.8|1313.2|1312.8|1313.2|1312.8|1312.2|1311.8|11109
1604998550000|2020-11-10 08:55:50|1313|1313|1313.8|1313.2|1313.8|1313.4|1313|1312.8|3035
1604998560000|2020-11-10 08:56:00|1314|1313.4|1313.6|1313.2|1314.4|1314.2|1313.6|1313.2|16661
1604998570000|2020-11-10 08:56:10|1313.4|1313|1312.8|1312.4|1313.6|1313.2|1312.8|1312.4|40618
1604998580000|2020-11-10 08:56:20|1312.6|1312.2|1314.4|1314|1314.6|1314.2|1312.6|1312.2|12319
1604998590000|2020-11-10 08:56:30|1314.6|1314.2|1314.8|1314.6|1314.8|1314.6|1314.4|1314.2|3477
1604998600000|2020-11-10 08:56:40|1314.6|1314.4|1315|1314.4|1315|1314.8|1314.4|1314|10857
1604998610000|2020-11-10 08:56:50|1314.8|1314.6|1315.4|1315|1315.4|1315|1314.6|1314.4|4441
1604998620000|2020-11-10 08:57:00|1315.2|1314.8|1315.8|1315.6|1315.8|1315.6|1315|1314.8|4012
1604998630000|2020-11-10 08:57:10|1315.6|1315.4|1316|1315.8|1316.4|1316|1315.4|1315|18372
1604998640000|2020-11-10 08:57:20|1315.8|1315.6|1316|1315.8|1316.6|1316.2|1315.6|1315.4|12736
1604998650000|2020-11-10 08:57:30|1315.8|1315.6|1316.2|1315.6|1316.2|1315.8|1315.8|1315.2|5327
1604998660000|2020-11-10 08:57:40|1316.4|1315.8|1317|1316.6|1317.2|1316.8|1316.4|1315.8|4410
1604998670000|2020-11-10 08:57:50|1317.2|1316.8|1317.4|1317|1317.4|1317.2|1317.2|1316.4|5083
1604998680000|2020-11-10 08:58:00|1317.2|1317.2|1317.6|1317.2|1317.6|1317.4|1317.2|1316.8|9850
1604998690000|2020-11-10 08:58:10|1317.4|1317|1318|1317.6|1318|1317.6|1317.2|1317|7807
1604998700000|2020-11-10 08:58:20|1317.8|1317.8|1318.8|1318.2|1318.8|1318.6|1317.6|1317.4|14838
1604998710000|2020-11-10 08:58:30|1318.4|1318.4|1318.8|1318.4|1318.8|1318.6|1318.4|1318.2|11794
1604998720000|2020-11-10 08:58:40|1318.6|1318.2|1319.6|1319.2|1319.6|1319.4|1318.4|1318.2|14549
1604998730000|2020-11-10 08:58:50|1319.4|1319|1319.6|1319.2|1319.8|1319.4|1319.2|1318.8|13415
1604998740000|2020-11-10 08:59:00|1319.4|1319.4|1319.8|1319.6|1320.6|1320.2|1319.4|1319|49454
1604998750000|2020-11-10 08:59:10|1320|1319.8|1320.6|1320.2|1320.8|1320.4|1319.8|1319.4|13109
1604998760000|2020-11-10 08:59:20|1320.4|1320|1319.4|1319|1320.6|1320.4|1319.2|1319|13623
1604998770000|2020-11-10 08:59:30|1319.2|1319.2|1319.6|1319|1320.2|1319.8|1319.2|1319|8244
1604998780000|2020-11-10 08:59:40|1319.4|1319.2|1319.2|1318.8|1319.6|1319.4|1319.2|1318.8|7885
1604998790000|2020-11-10 08:59:50|1319.4|1319|1320.2|1320|1320.2|1320|1319.4|1319|16147
1604998800000|2020-11-10 09:00:00|1320|1319.8|1321.4|1321|1321.4|1321.2|1319.6|1319.4|47060
1604998810000|2020-11-10 09:00:10|1321.2|1320.6|1323|1322.4|1323|1322.4|1321|1320.6|14700
1604998820000|2020-11-10 09:00:20|1323.2|1322.6|1324.4|1324|1324.4|1324|1323.2|1322.6|21152
1604998830000|2020-11-10 09:00:30|1324.2|1324.2|1324.4|1324|1325|1324.6|1324.2|1324|8988
1604998840000|2020-11-10 09:00:40|1324.2|1324.2|1324.2|1323.8|1325|1324.6|1324|1323.8|9216
1604998850000|2020-11-10 09:00:50|1324|1323.6|1325|1324.6|1325|1324.6|1323.8|1323.6|4835
1604998860000|2020-11-10 09:01:00|1324.8|1324.4|1324.6|1324.2|1325|1324.8|1324.4|1324.2|9931
1604998870000|2020-11-10 09:01:10|1324.4|1324|1324|1323.6|1324.6|1324.2|1323.8|1323.6|21959
1604998880000|2020-11-10 09:01:20|1324.2|1323.8|1323.8|1323.4|1324.2|1324|1323.4|1323|5725
1604998890000|2020-11-10 09:01:30|1324|1323.6|1324.2|1323.8|1324.6|1324.2|1324|1323.4|10066
1604998900000|2020-11-10 09:01:40|1324|1324|1324|1323.6|1324.4|1324|1323.6|1323.4|15715
1604998910000|2020-11-10 09:01:50|1323.8|1323.4|1323.6|1323|1324|1323.8|1322.8|1322.6|12345
1604998920000|2020-11-10 09:02:00|1323.8|1323.2|1323.8|1323.6|1323.8|1323.6|1323.4|1323.2|2254
1604998930000|2020-11-10 09:02:10|1324|1323.8|1324.8|1324.4|1325|1324.6|1324|1323.6|7243
1604998940000|2020-11-10 09:02:20|1325|1324.2|1324|1323.6|1325|1324.2|1324|1323.6|5637
1604998950000|2020-11-10 09:02:30|1324.2|1323.8|1324.8|1324.2|1324.8|1324.2|1323.8|1323.4|1805
1604998960000|2020-11-10 09:02:40|1324.6|1324.4|1324.4|1324.2|1324.8|1324.6|1324.4|1324.2|5856
1604998970000|2020-11-10 09:02:50|1324.6|1324.4|1324.8|1324.4|1324.8|1324.4|1324.2|1324|23001
1604998980000|2020-11-10 09:03:00|1324.6|1324.2|1324.2|1324|1325|1324.8|1324|1323.6|19971
1604998990000|2020-11-10 09:03:10|1324|1323.8|1324.2|1323.8|1324.4|1324.2|1323.6|1323.4|7546
1604999000000|2020-11-10 09:03:20|1323.8|1323.6|1324.4|1324.2|1324.6|1324.2|1323.8|1323.6|6319
1604999010000|2020-11-10 09:03:30|1324.6|1324.4|1324.6|1324.2|1324.8|1324.4|1324.4|1324.2|4846
1604999020000|2020-11-10 09:03:40|1324.4|1324|1325|1324.8|1325|1324.8|1324.4|1324|18490
1604999030000|2020-11-10 09:03:50|1324.8|1324.6|1325.4|1325|1325.4|1325|1324.8|1324.6|23319
1604999040000|2020-11-10 09:04:00|1325.2|1325.2|1325.2|1324.8|1325.8|1325.4|1325|1324.6|20904
1604999050000|2020-11-10 09:04:10|1325|1325|1325.6|1325.2|1325.6|1325.4|1325|1324.8|11992
1604999060000|2020-11-10 09:04:20|1325.4|1325.4|1325.6|1325.2|1325.6|1325.4|1325.2|1324.8|16121
1604999070000|2020-11-10 09:04:30|1325.8|1325.4|1325.6|1325|1325.8|1325.6|1325.4|1325|9928
1604999080000|2020-11-10 09:04:40|1325.8|1325.2|1326.8|1326.4|1327|1326.6|1325.4|1325|8281
1604999090000|2020-11-10 09:04:50|1326.6|1326.2|1326.2|1325.8|1326.8|1326.4|1326.2|1325.8|24776
1604999100000|2020-11-10 09:05:00|1326.4|1326|1326.2|1325.6|1326.4|1326|1326|1325.6|6965
1604999110000|2020-11-10 09:05:10|1326.4|1325.8|1326.2|1325.8|1326.4|1326.2|1326|1325.8|20559
1604999120000|2020-11-10 09:05:20|1326|1325.6|1325.2|1324.8|1326|1325.6|1324.8|1324.6|27106
1604999130000|2020-11-10 09:05:30|1325|1324.6|1323.2|1322.6|1325.2|1324.6|1323|1322.6|24782
1604999140000|2020-11-10 09:05:40|1323.4|1322.8|1322.8|1322.4|1323.4|1323.2|1322.6|1322.2|5390
1604999150000|2020-11-10 09:05:50|1323|1322.6|1323.6|1323.2|1323.6|1323.4|1322.8|1322.6|13334
1604999160000|2020-11-10 09:06:00|1323.8|1323.4|1322.6|1322.4|1324|1323.6|1322.6|1322.4|13571
1604999170000|2020-11-10 09:06:10|1322.4|1322.2|1320|1319.6|1322.4|1322.2|1319.8|1319.6|80423
1604999180000|2020-11-10 09:06:20|1320.2|1319.8|1321|1320.6|1321.4|1321|1320|1319.6|14612
1604999190000|2020-11-10 09:06:30|1320.8|1320.4|1320.4|1320|1321|1320.6|1320.2|1319.8|16839
1604999200000|2020-11-10 09:06:40|1320.6|1320.2|1321.2|1320.8|1321.6|1321.2|1320.4|1320|6022
1604999210000|2020-11-10 09:06:50|1321.4|1321|1322|1321.6|1322|1321.6|1320.8|1320.4|11392
1604999220000|2020-11-10 09:07:00|1322.2|1321.8|1321.6|1321.2|1322.4|1322|1321.4|1321.2|13891
1604999230000|2020-11-10 09:07:10|1321.4|1321|1320.6|1320.2|1321.4|1321|1320.4|1320|3582
1604999240000|2020-11-10 09:07:20|1320.8|1320.4|1319.8|1319.2|1320.8|1320.6|1319.6|1319.2|8516
1604999250000|2020-11-10 09:07:30|1319.4|1319|1319|1318.6|1319.4|1319|1318.8|1318.6|10459
1604999260000|2020-11-10 09:07:40|1318.8|1318.4|1319.8|1319.4|1319.8|1319.6|1318.8|1318.4|18756
1604999270000|2020-11-10 09:07:50|1319.6|1319.2|1320.6|1320.4|1320.6|1320.4|1319.6|1319.2|6790
1604999280000|2020-11-10 09:08:00|1320.8|1320.2|1320.2|1319.6|1321.4|1321|1320|1319.6|9302
1604999290000|2020-11-10 09:08:10|1320|1319.4|1321|1320.6|1321.2|1320.8|1319.6|1319|13698
1604999300000|2020-11-10 09:08:20|1320.8|1320.4|1321.2|1320.8|1321.2|1320.8|1320.8|1320.4|700
1604999310000|2020-11-10 09:08:30|1321|1320.6|1320.8|1320.4|1321.2|1320.8|1320.6|1320.2|6621
1604999320000|2020-11-10 09:08:40|1321|1320.6|1321.8|1321.6|1322.4|1322|1321|1320.6|6222
1604999330000|2020-11-10 09:08:50|1322|1321.8|1321.6|1321.2|1322.6|1322.4|1321.6|1321.2|22234
1604999340000|2020-11-10 09:09:00|1321.4|1321|1322.4|1322|1322.4|1322|1321.2|1320.8|4559
1604999350000|2020-11-10 09:09:10|1322.2|1322.2|1322.6|1322.2|1322.8|1322.4|1322.2|1322|6208
1604999360000|2020-11-10 09:09:20|1322.4|1322|1323|1322.6|1324.4|1324|1322.2|1321.8|92368
1604999370000|2020-11-10 09:09:30|1323.2|1322.8|1322.6|1322.2|1323.4|1323.2|1322.4|1322.2|6068
1604999380000|2020-11-10 09:09:40|1322.8|1322.4|1322.4|1322|1322.8|1322.4|1322.2|1322|6649
1604999390000|2020-11-10 09:09:50|1322.2|1321.8|1323.2|1322.8|1323.2|1323|1322.2|1321.8|11495
1604999400000|2020-11-10 09:10:00|1323.4|1323|1324.2|1323.8|1324.4|1324.2|1323.4|1322.8|4119
1604999410000|2020-11-10 09:10:10|1324.4|1324|1324.4|1324|1324.6|1324.2|1323.6|1323.4|8148
1604999420000|2020-11-10 09:10:20|1324.2|1323.8|1324|1323.6|1324.4|1324|1323.8|1323.4|13060
1604999430000|2020-11-10 09:10:30|1324.2|1323.8|1324.4|1324|1324.4|1324|1324|1323.6|3523
1604999440000|2020-11-10 09:10:40|1324.6|1323.8|1324|1323.6|1324.6|1323.8|1323.8|1323.4|3741
1604999450000|2020-11-10 09:10:50|1323.8|1323.4|1323.8|1323.2|1324.2|1323.8|1323.6|1323|3385
1604999460000|2020-11-10 09:11:00|1324|1323.4|1323.8|1323.2|1324.2|1324|1323.4|1323|3193
1604999470000|2020-11-10 09:11:10|1324|1323.6|1323.2|1322.8|1324|1323.8|1323|1322.6|4120
1604999480000|2020-11-10 09:11:20|1323|1322.6|1322.4|1322|1323.2|1322.8|1322.4|1322|2707
1604999490000|2020-11-10 09:11:30|1322.6|1322.2|1322.6|1322.2|1322.6|1322.2|1322.4|1322|4400
1604999500000|2020-11-10 09:11:40|1322.4|1322|1322.4|1322|1322.4|1322|1322.2|1321.8|140
1604999510000|2020-11-10 09:11:50|1322.2|1322.2|1323|1322.8|1323|1322.8|1322.2|1321.8|8849
1604999520000|2020-11-10 09:12:00|1323.2|1322.6|1325|1324.4|1325|1324.6|1323.2|1322.4|60694
1604999530000|2020-11-10 09:12:10|1324.8|1324.2|1325|1324.6|1325|1324.8|1324.8|1324.2|2727
1604999540000|2020-11-10 09:12:20|1324.8|1324.4|1325|1324.6|1325|1324.8|1324.6|1324.4|7883
1604999550000|2020-11-10 09:12:30|1324.8|1324.4|1325.2|1324.8|1325.2|1325|1324.8|1324.4|34826
1604999560000|2020-11-10 09:12:40|1325.4|1325|1324.4|1324|1326|1325.6|1324.2|1324|7569
1604999570000|2020-11-10 09:12:50|1324.6|1324.2|1324.4|1324|1325|1324.6|1324.4|1324|3409
1604999580000|2020-11-10 09:13:00|1324.6|1324.2|1326|1325.8|1326|1325.8|1324.6|1324.2|10398
1604999590000|2020-11-10 09:13:10|1325.8|1325.6|1324.8|1324.4|1325.8|1325.6|1324.8|1324.4|4144
1604999600000|2020-11-10 09:13:20|1324.6|1324.2|1324.8|1324.6|1324.8|1324.6|1324.4|1324.2|883
1604999610000|2020-11-10 09:13:30|1324.6|1324.4|1324.8|1324.2|1324.8|1324.4|1324.6|1324.2|480
1604999620000|2020-11-10 09:13:40|1325|1324.4|1323.6|1323.2|1325|1324.6|1323.4|1323|31068
1604999630000|2020-11-10 09:13:50|1323.4|1323.4|1323.6|1323.2|1323.8|1323.6|1322.8|1322.4|6751
1604999640000|2020-11-10 09:14:00|1323.4|1323.4|1323.2|1322.8|1324|1323.8|1323.2|1322.6|8245
1604999650000|2020-11-10 09:14:10|1323|1323|1323.8|1323.4|1324.2|1323.8|1323|1322.8|9176
1604999660000|2020-11-10 09:14:20|1324|1323.6|1324.6|1324.4|1324.8|1324.6|1323.8|1323.4|6281
1604999670000|2020-11-10 09:14:30|1324.8|1324.2|1324.8|1324.4|1325|1324.8|1324.6|1324.2|8469
1604999680000|2020-11-10 09:14:40|1324.4|1324.2|1325.6|1325.4|1325.6|1325.4|1324.4|1324.2|20266
1604999690000|2020-11-10 09:14:50|1325.8|1325.6|1325|1324.6|1326|1325.8|1324.8|1324.4|11243
1604999700000|2020-11-10 09:15:00|1325.2|1324.8|1325.8|1325.4|1326|1325.6|1325.2|1324.8|13770
1604999710000|2020-11-10 09:15:10|1326|1325.6|1326.2|1325.8|1326.4|1326.2|1325.6|1325.4|27705
1604999720000|2020-11-10 09:15:20|1326|1325.6|1327|1326.6|1327|1326.6|1326|1325.4|8760
1604999730000|2020-11-10 09:15:30|1327.2|1326.8|1328.2|1327.8|1328.4|1328|1327.2|1326.8|23615
1604999740000|2020-11-10 09:15:40|1328.4|1328|1328.6|1328.4|1329|1328.8|1328.2|1328|7402
1604999750000|2020-11-10 09:15:50|1328.4|1328.2|1329|1328.6|1329|1328.6|1328.4|1328.2|7585
1604999760000|2020-11-10 09:16:00|1328.8|1328.4|1328.4|1328|1329|1328.6|1328.2|1328|4290
1604999770000|2020-11-10 09:16:10|1328.2|1327.8|1328|1327.6|1328.2|1328|1327.4|1327|8827
1604999780000|2020-11-10 09:16:20|1328.2|1328.2|1328|1327.4|1328.6|1328.4|1327.6|1327.4|12826
1604999790000|2020-11-10 09:16:30|1327.8|1327.6|1327.4|1327|1328|1327.6|1327|1326.8|21065
1604999800000|2020-11-10 09:16:40|1327.6|1327.2|1328.2|1327.8|1328.2|1327.8|1327.6|1327|6153
1604999810000|2020-11-10 09:16:50|1328|1328|1328|1327.6|1328|1328|1327.8|1327|1641
1604999820000|2020-11-10 09:17:00|1328.2|1327.8|1328.2|1327.8|1328.6|1328.2|1327.6|1327.2|14072
1604999830000|2020-11-10 09:17:10|1328|1328|1328.8|1328.2|1328.8|1328.2|1328|1327.8|3884
1604999840000|2020-11-10 09:17:20|1329|1328.4|1328.6|1328|1329|1328.6|1328.6|1328|6051
1604999850000|2020-11-10 09:17:30|1328.8|1328.2|1329.2|1329|1329.4|1329|1328.8|1328.2|11469
1604999860000|2020-11-10 09:17:40|1329.4|1328.8|1329.6|1329.2|1329.6|1329.2|1328.6|1328.4|13700
1604999870000|2020-11-10 09:17:50|1329.8|1329.4|1329.8|1329.2|1329.8|1329.6|1329.4|1329.2|1009
1604999880000|2020-11-10 09:18:00|1330|1329.4|1329.8|1329.6|1330|1329.6|1329.6|1329.2|2520
1604999890000|2020-11-10 09:18:10|1330|1329.8|1330|1329.6|1330.4|1330.2|1329.4|1329.2|43124
1604999900000|2020-11-10 09:18:20|1330.2|1329.8|1330.6|1330.4|1331|1330.4|1329.8|1329.6|5782
1604999910000|2020-11-10 09:18:30|1330.8|1330.2|1330.2|1329.6|1330.8|1330.2|1330|1329.6|4912
1604999920000|2020-11-10 09:18:40|1330.4|1330|1330.2|1329.8|1330.8|1330.6|1329.8|1329.6|7203
1604999930000|2020-11-10 09:18:50|1330|1330|1330.8|1330.2|1331|1330.6|1330|1329.8|12065
1604999940000|2020-11-10 09:19:00|1330.6|1330.4|1332|1331.6|1332|1331.6|1330.6|1330.2|16746
1604999950000|2020-11-10 09:19:10|1331.8|1331.8|1331|1330.8|1332|1331.8|1331|1330.8|21052
1604999960000|2020-11-10 09:19:20|1330.8|1330.6|1332.4|1332.2|1332.6|1332.2|1330.6|1330.4|24186
1604999970000|2020-11-10 09:19:30|1332.6|1332.4|1332.6|1332.2|1332.8|1332.6|1332.2|1332|7768
1604999980000|2020-11-10 09:19:40|1332.4|1332.4|1333.4|1333.2|1333.4|1333.2|1332.2|1332|37371
1604999990000|2020-11-10 09:19:50|1333.6|1333.4|1332.2|1332|1333.6|1333.4|1332.2|1332|50259
1605000000000|2020-11-10 09:20:00|1332.4|1332.2|1331.8|1331.4|1332.4|1332.2|1331.2|1331|16958
1605000010000|2020-11-10 09:20:10|1332|1331.6|1330.2|1329.8|1332|1331.6|1329.8|1329.6|10961
1605000020000|2020-11-10 09:20:20|1330|1330|1332|1331.6|1332.2|1331.8|1330|1330|40063
1605000030000|2020-11-10 09:20:30|1331.8|1331.8|1331.4|1331|1332.2|1331.8|1331.4|1331|8583
1605000040000|2020-11-10 09:20:40|1331.6|1331.2|1332.2|1331.8|1332.6|1332.2|1331.4|1331.2|6644
1605000050000|2020-11-10 09:20:50|1332.4|1332|1333|1332.6|1333.4|1333|1332.4|1331.8|17873
1605000060000|2020-11-10 09:21:00|1332.8|1332.4|1332.8|1332.4|1333|1332.8|1332|1331.6|32458
1605000070000|2020-11-10 09:21:10|1332.6|1332.6|1333.2|1332.8|1333.2|1333|1332.6|1332.4|8030
1605000080000|2020-11-10 09:21:20|1333.4|1333|1333.6|1333.4|1333.6|1333.4|1333.4|1333|7318
1605000090000|2020-11-10 09:21:30|1333.4|1333.2|1333.8|1333.4|1334|1333.4|1333.2|1333|16188
1605000100000|2020-11-10 09:21:40|1333.6|1333.2|1333|1332.8|1333.6|1333.2|1333|1332.6|5902
1605000110000|2020-11-10 09:21:50|1333.2|1333|1333.8|1333.4|1333.8|1333.6|1333.2|1333|1765
1605000120000|2020-11-10 09:22:00|1333.6|1333.2|1333.8|1333.2|1334|1333.8|1333.2|1333|15533
1605000130000|2020-11-10 09:22:10|1333.6|1333|1333.6|1333|1333.8|1333.4|1333|1332.6|17308
1605000140000|2020-11-10 09:22:20|1333.4|1333.2|1333.2|1332.8|1333.6|1333.4|1333|1332.6|12937
1605000150000|2020-11-10 09:22:30|1333.4|1333.2|1333|1332.8|1333.4|1333.2|1332.8|1332.6|3969
1605000160000|2020-11-10 09:22:40|1333.2|1332.6|1333.8|1333.4|1333.8|1333.4|1333.2|1332.6|10332
1605000170000|2020-11-10 09:22:50|1334|1333.6|1334.2|1334|1334.4|1334.2|1334|1333.6|9240
1605000180000|2020-11-10 09:23:00|1334|1333.8|1333|1332.8|1334.4|1334|1332.8|1332.4|26570
1605000190000|2020-11-10 09:23:10|1332.8|1332.6|1332.6|1332.2|1333|1332.6|1332.4|1332.2|6942
1605000200000|2020-11-10 09:23:20|1332.4|1332|1332.8|1332.4|1332.8|1332.6|1332.4|1332|11519
1605000210000|2020-11-10 09:23:30|1332.6|1332.2|1332.4|1332|1332.6|1332.2|1331.8|1331.6|4443
1605000220000|2020-11-10 09:23:40|1332.6|1332.2|1332.6|1332.2|1332.6|1332.4|1331.8|1331.6|12814
1605000230000|2020-11-10 09:23:50|1332.8|1332.4|1332.8|1332.4|1333|1332.8|1332.8|1332.4|1704
1605000240000|2020-11-10 09:24:00|1332.6|1332.2|1333|1332.8|1333|1332.8|1332.2|1332|4308
1605000250000|2020-11-10 09:24:10|1332.8|1332.6|1332.8|1332.6|1333|1332.8|1332.8|1332.6|8653
1605000260000|2020-11-10 09:24:20|1333|1332.8|1334.2|1333.8|1334.4|1334.2|1333|1332.8|15495
1605000270000|2020-11-10 09:24:30|1334.4|1334|1335|1334.8|1335|1334.8|1334.4|1334|6398
1605000280000|2020-11-10 09:24:40|1334.8|1334.6|1335.8|1335.4|1336|1335.6|1334.8|1334.6|26947
1605000290000|2020-11-10 09:24:50|1336|1335.6|1336.2|1335.8|1336.2|1335.8|1336|1335.4|4338
1605000300000|2020-11-10 09:25:00|1336|1335.6|1336.2|1336|1336.4|1336|1335.4|1335.2|8527
1605000310000|2020-11-10 09:25:10|1336|1335.8|1336.6|1336.4|1336.8|1336.4|1335.6|1335.2|11275
1605000320000|2020-11-10 09:25:20|1336.4|1336.2|1336.4|1336|1336.6|1336.2|1336.2|1335.8|11945
1605000330000|2020-11-10 09:25:30|1336.6|1336.2|1336.2|1335.6|1336.6|1336.4|1335.8|1335.4|8143
1605000340000|2020-11-10 09:25:40|1336.4|1335.8|1336.6|1336.2|1336.6|1336.2|1336.2|1335.8|5221
1605000350000|2020-11-10 09:25:50|1336.8|1336.4|1337.4|1337|1337.6|1337.2|1336.6|1336.4|18734
1605000360000|2020-11-10 09:26:00|1337.6|1337.2|1337.6|1337|1337.6|1337.4|1336.8|1336.6|6768
1605000370000|2020-11-10 09:26:10|1337.8|1337.2|1337.8|1337.6|1338|1337.6|1337.6|1337.2|1990
1605000380000|2020-11-10 09:26:20|1337.6|1337.4|1337.8|1337.4|1338|1337.6|1337.6|1337.4|11101
1605000390000|2020-11-10 09:26:30|1338|1337.6|1338.6|1338.2|1338.6|1338.2|1337.8|1337.4|7918
1605000400000|2020-11-10 09:26:40|1338.4|1338|1338.8|1338.4|1338.8|1338.4|1338.2|1338|2493
1605000410000|2020-11-10 09:26:50|1339|1338.6|1340.2|1339.8|1340.6|1340.2|1339|1338.6|110876
1605000420000|2020-11-10 09:27:00|1340.4|1340|1340.6|1340|1341.6|1341.4|1340.2|1339.8|32703
1605000430000|2020-11-10 09:27:10|1340.4|1339.8|1341.4|1340.8|1341.4|1341|1340|1339.6|12470
1605000440000|2020-11-10 09:27:20|1341.6|1341|1342.6|1342|1342.6|1342.2|1341.4|1340.8|4838
1605000450000|2020-11-10 09:27:30|1342.4|1341.2|1342.4|1342|1342.6|1342.2|1341.4|1341.2|35511
1605000460000|2020-11-10 09:27:40|1342.2|1341.8|1342.8|1342.2|1342.8|1342.6|1342|1341.8|3472
1605000470000|2020-11-10 09:27:50|1343|1342.4|1343.2|1342.8|1343.2|1343|1342.6|1342.2|11449
1605000480000|2020-11-10 09:28:00|1343|1342.6|1344|1343.6|1344|1343.8|1343|1342.6|4240
1605000490000|2020-11-10 09:28:10|1344.2|1343.8|1343|1342.6|1344.2|1343.8|1342.8|1342.6|9705
1605000500000|2020-11-10 09:28:20|1343.2|1342.8|1342.8|1342.2|1343.2|1342.8|1342.4|1342.2|1524
1605000510000|2020-11-10 09:28:30|1342.6|1342.4|1343.4|1343.2|1343.4|1343.2|1342.4|1342|5145
1605000520000|2020-11-10 09:28:40|1343.6|1343.4|1343.2|1342.8|1343.8|1343.6|1342.8|1342.6|6179
1605000530000|2020-11-10 09:28:50|1343.4|1343|1342.4|1342|1343.4|1343|1342.4|1342|3604
1605000540000|2020-11-10 09:29:00|1342.6|1342.2|1342.2|1342|1342.6|1342.4|1342.2|1342|5286
1605000550000|2020-11-10 09:29:10|1342|1341.8|1343.2|1342.6|1343.2|1343|1341.8|1341.6|7578
1605000560000|2020-11-10 09:29:20|1343|1342.4|1342.2|1342|1343|1342.4|1342.2|1341.8|2288
1605000570000|2020-11-10 09:29:30|1342|1341.8|1342.6|1342.2|1343|1342.6|1342|1341.8|22369
1605000580000|2020-11-10 09:29:40|1342.4|1342|1342.4|1342.2|1342.6|1342.2|1342.2|1342|9045
1605000590000|2020-11-10 09:29:50|1342.6|1342|1342|1341.6|1342.6|1342|1341.8|1341.4|24412
1605000600000|2020-11-10 09:30:00|1341.8|1341.4|1342.6|1342.2|1342.6|1342.2|1341.6|1341.4|1578
1605000610000|2020-11-10 09:30:10|1342.4|1342|1342.4|1342.2|1342.6|1342.2|1342|1341.8|2741
1605000620000|2020-11-10 09:30:20|1342.6|1342|1342.2|1341.8|1342.6|1342|1342.2|1341.6|660
1605000630000|2020-11-10 09:30:30|1342|1341.6|1343|1342.6|1343|1342.6|1342|1341.6|6148
1605000640000|2020-11-10 09:30:40|1343.2|1342.4|1343|1342.6|1343.2|1343|1343|1342.4|3926
1605000650000|2020-11-10 09:30:50|1343.2|1342.8|1343|1342.6|1343.4|1343.2|1342.6|1342.2|9564
1605000660000|2020-11-10 09:31:00|1343.4|1342.8|1343.8|1343|1343.8|1343.6|1343.4|1342.8|16200
1605000670000|2020-11-10 09:31:10|1344|1343.2|1345|1344.6|1345|1344.8|1344|1343.2|13144
1605000680000|2020-11-10 09:31:20|1344.8|1344.8|1345.4|1345|1345.4|1345.2|1344.8|1344.6|11772
1605000690000|2020-11-10 09:31:30|1345.6|1345.2|1345|1344.4|1346|1345.2|1345|1344.4|7595
1605000700000|2020-11-10 09:31:40|1345.2|1344.6|1346|1345.6|1346|1345.6|1345|1344.4|30949
1605000710000|2020-11-10 09:31:50|1345.8|1345.8|1345.8|1345.4|1346|1345.8|1345.6|1345.2|9614
1605000720000|2020-11-10 09:32:00|1346|1345.2|1345|1344.6|1346|1345.6|1344.6|1344.4|18648
1605000730000|2020-11-10 09:32:10|1344.8|1344.4|1342.6|1342.4|1345.6|1345.2|1342.6|1342.2|145052
1605000740000|2020-11-10 09:32:20|1342.4|1342.2|1341.6|1341.2|1342.4|1342.2|1340.6|1340.4|26999
1605000750000|2020-11-10 09:32:30|1341.4|1341.4|1341.4|1341|1341.8|1341.4|1341|1340.6|8292
1605000760000|2020-11-10 09:32:40|1341.6|1341.2|1340.4|1340|1341.6|1341.2|1340.2|1340|5066
1605000770000|2020-11-10 09:32:50|1340.2|1340.2|1340|1339.8|1340.8|1340.4|1339.6|1339.4|11047
1605000780000|2020-11-10 09:33:00|1339.8|1339.6|1339.8|1339.2|1340|1339.6|1339.4|1339.2|6004
1605000790000|2020-11-10 09:33:10|1340|1339.4|1340.2|1340|1341|1340.8|1339.8|1339.4|9605
1605000800000|2020-11-10 09:33:20|1340|1339.8|1339.2|1338.8|1340|1339.8|1339.2|1338.8|3683
1605000810000|2020-11-10 09:33:30|1339|1339|1338.2|1337.6|1339|1339|1337.6|1337.4|4259
1605000820000|2020-11-10 09:33:40|1338|1337.8|1337.2|1337|1338.4|1338|1337.2|1337|15183
1605000830000|2020-11-10 09:33:50|1337.4|1337.2|1337.6|1337|1337.8|1337.6|1337.2|1337|4073
1605000840000|2020-11-10 09:34:00|1337.4|1336.8|1337|1336.6|1337.4|1337|1336.4|1336|11430
1605000850000|2020-11-10 09:34:10|1337.2|1336.8|1336.8|1336.4|1337.8|1337.6|1336.6|1336.4|8020
1605000860000|2020-11-10 09:34:20|1337|1336.2|1336.4|1336|1337|1336.2|1336.2|1336|7437
1605000870000|2020-11-10 09:34:30|1336.2|1335.8|1335.6|1335|1336.2|1336|1335.4|1335|8448
1605000880000|2020-11-10 09:34:40|1335.4|1335.2|1335.4|1335|1335.6|1335.2|1334.8|1334.6|10293
1605000890000|2020-11-10 09:34:50|1335.2|1334.8|1335.2|1334.8|1335.6|1335.2|1334.8|1334.6|6385
1605000900000|2020-11-10 09:35:00|1335|1334.6|1334.2|1334|1335|1334.6|1334|1333.8|2760
1605000910000|2020-11-10 09:35:10|1334|1333.8|1332.8|1332.6|1334|1333.8|1332.6|1332.4|21126
1605000920000|2020-11-10 09:35:20|1332.6|1332.4|1332.6|1332.2|1332.8|1332.4|1332.4|1332.2|9626
1605000930000|2020-11-10 09:35:30|1332.8|1332.4|1332.4|1332|1333|1332.8|1332.4|1332|5028
1605000940000|2020-11-10 09:35:40|1332.2|1331.8|1330.6|1330.4|1332.4|1331.8|1330.6|1330.4|17077
1605000950000|2020-11-10 09:35:50|1330.4|1330.2|1330.6|1330.4|1331.4|1330.8|1330.4|1330.2|13392
1605000960000|2020-11-10 09:36:00|1330.4|1330.2|1330.4|1330|1330.6|1330.2|1329.4|1329|13855
1605000970000|2020-11-10 09:36:10|1330.6|1330.2|1330.2|1329.8|1330.8|1330.4|1330|1329.6|7261
1605000980000|2020-11-10 09:36:20|1330.4|1330|1330.8|1330.4|1330.8|1330.4|1329.8|1329.4|31975
1605000990000|2020-11-10 09:36:30|1330.6|1330.2|1331.6|1331.4|1331.6|1331.4|1330.2|1329.8|13027
1605001000000|2020-11-10 09:36:40|1331.4|1331.2|1331.8|1331.4|1331.8|1331.6|1331.2|1330.8|40261
1605001010000|2020-11-10 09:36:50|1331.6|1331.2|1333.4|1333|1333.6|1333|1331.2|1330.8|11928
1605001020000|2020-11-10 09:37:00|1333.2|1332.8|1333|1332.4|1333.2|1332.8|1332.6|1332.2|8741
1605001030000|2020-11-10 09:37:10|1332.8|1332.2|1331.8|1331.2|1332.8|1332.2|1331.4|1331|15860
1605001040000|2020-11-10 09:37:20|1331.6|1331.4|1330.4|1330.2|1331.6|1331.6|1330.4|1330.2|9012
1605001050000|2020-11-10 09:37:30|1330.2|1330|1329.8|1329.2|1330.4|1330.2|1329.4|1329|6278
1605001060000|2020-11-10 09:37:40|1330|1329.4|1330.8|1330.2|1330.8|1330.6|1329.8|1329.4|6562
1605001070000|2020-11-10 09:37:50|1330.6|1330.4|1330.2|1329.8|1330.6|1330.6|1329.8|1329.4|6722
1605001080000|2020-11-10 09:38:00|1330.4|1329.6|1330|1329.6|1330.6|1330.4|1330|1329.6|1784
1605001090000|2020-11-10 09:38:10|1330.2|1329.8|1330.4|1330|1330.6|1330|1329.8|1329.4|15773
1605001100000|2020-11-10 09:38:20|1330.2|1330.2|1330.8|1330.4|1331|1330.8|1330.2|1330|4443
1605001110000|2020-11-10 09:38:30|1331|1330.2|1332.4|1332.2|1332.6|1332.2|1330.8|1330.2|15020
1605001120000|2020-11-10 09:38:40|1332.2|1332|1332.4|1332|1332.8|1332.6|1332.2|1331.8|11724
1605001130000|2020-11-10 09:38:50|1332.6|1332.2|1333|1332.8|1333.2|1333|1332.6|1332.2|415
1605001140000|2020-11-10 09:39:00|1333.2|1333|1332.8|1332.6|1333.4|1333.2|1332.8|1332.6|14105
1605001150000|2020-11-10 09:39:10|1333|1332.8|1334.2|1333.8|1334.2|1333.8|1332.8|1332.8|6158
1605001160000|2020-11-10 09:39:20|1334.4|1334|1335.2|1334.8|1335.4|1335.2|1334.4|1334|33673
1605001170000|2020-11-10 09:39:30|1335.4|1335|1334.4|1334.2|1335.4|1335|1334.4|1334.2|7332
1605001180000|2020-11-10 09:39:40|1334.2|1334|1335.6|1335|1335.6|1335.2|1334.2|1333.8|22978
1605001190000|2020-11-10 09:39:50|1335.8|1335.2|1336.4|1336|1336.4|1336|1335.6|1335|14638
1605001200000|2020-11-10 09:40:00|1336.6|1336.2|1335.8|1335.2|1336.8|1336.6|1335.6|1335.2|13826
1605001210000|2020-11-10 09:40:10|1335.6|1335|1336.8|1336.4|1336.8|1336.4|1335.4|1335|7675
1605001220000|2020-11-10 09:40:20|1336.6|1336.2|1336.2|1335.8|1336.6|1336.2|1336|1335.6|9295
1605001230000|2020-11-10 09:40:30|1336.4|1336|1337.2|1336.8|1337.4|1337|1336.4|1336|4134
1605001240000|2020-11-10 09:40:40|1337.4|1337|1337.2|1336.8|1338|1337.2|1337|1336.8|6283
1605001250000|2020-11-10 09:40:50|1337.4|1337|1338.6|1338|1339|1338.2|1337.4|1337|3389
1605001260000|2020-11-10 09:41:00|1338.4|1337.8|1338.4|1338.2|1338.6|1338.4|1338|1337.8|3597
1605001270000|2020-11-10 09:41:10|1338.2|1338|1338.8|1338.2|1338.8|1338.2|1337.6|1337.4|11473
1605001280000|2020-11-10 09:41:20|1338.4|1338.4|1337.2|1337|1338.6|1338.4|1337.2|1337|19163
1605001290000|2020-11-10 09:41:30|1337.4|1337.2|1338|1337.4|1338|1337.4|1337.4|1337|9700
1605001300000|2020-11-10 09:41:40|1338.2|1337.6|1338.8|1338.2|1338.8|1338.4|1338|1337.6|6332
1605001310000|2020-11-10 09:41:50|1339|1338.4|1339.8|1339.2|1339.8|1339.6|1339|1338.4|2583
1605001320000|2020-11-10 09:42:00|1340|1339|1339.4|1339|1340.2|1340|1339.4|1339|25379
1605001330000|2020-11-10 09:42:10|1339.6|1339.2|1340|1339.4|1340|1339.4|1339.4|1338.8|3350
1605001340000|2020-11-10 09:42:20|1339.8|1339.6|1339|1338.6|1340|1339.6|1339|1338.6|2169
1605001350000|2020-11-10 09:42:30|1339.2|1338.8|1339.6|1339|1339.6|1339.4|1339|1338.4|6398
1605001360000|2020-11-10 09:42:40|1339.4|1338.8|1338.2|1337.8|1339.4|1338.8|1338|1337.6|26921
1605001370000|2020-11-10 09:42:50|1338|1337.6|1337.6|1337|1338|1337.6|1337|1336.6|9646
1605001380000|2020-11-10 09:43:00|1337.8|1337.4|1337.4|1336.8|1337.8|1337.4|1337.2|1336.8|9014
1605001390000|2020-11-10 09:43:10|1337.2|1336.6|1336.8|1336.6|1337.4|1337|1336.6|1336.2|8636
1605001400000|2020-11-10 09:43:20|1336.6|1336.4|1336.4|1336.2|1336.6|1336.4|1335.8|1335.6|7319
1605001410000|2020-11-10 09:43:30|1336.6|1336.4|1336.8|1336.6|1336.8|1336.6|1336.6|1336.4|1090
1605001420000|2020-11-10 09:43:40|1336.6|1336.4|1336.4|1336|1336.8|1336.4|1336.4|1336|766
1605001430000|2020-11-10 09:43:50|1336.2|1335.8|1336.4|1336|1336.4|1336|1336|1335.8|4271
1605001440000|2020-11-10 09:44:00|1336.2|1336.2|1337.6|1337.4|1337.6|1337.4|1336.2|1336|3373
1605001450000|2020-11-10 09:44:10|1337.8|1337.6|1337.8|1337.4|1338|1337.8|1337.4|1337|5197
1605001460000|2020-11-10 09:44:20|1338|1337.6|1338|1337.6|1338.4|1338|1338|1337.4|7937
1605001470000|2020-11-10 09:44:30|1338.2|1337.8|1339|1338.6|1339|1338.6|1338.2|1337.8|1397
1605001480000|2020-11-10 09:44:40|1339.2|1338.8|1339.2|1338.8|1339.4|1339|1339.2|1338.6|1925
1605001490000|2020-11-10 09:44:50|1339.4|1339|1339.6|1339.4|1339.8|1339.4|1339.4|1338.8|4251
1605001500000|2020-11-10 09:45:00|1339.8|1339.6|1340|1339.4|1340.4|1340.2|1339.4|1339.2|12985
1605001510000|2020-11-10 09:45:10|1340.2|1339.2|1340.4|1340|1340.4|1340|1340.2|1339.2|1530
1605001520000|2020-11-10 09:45:20|1340.2|1339.8|1340.8|1340.4|1341|1340.6|1340|1339.8|2922
1605001530000|2020-11-10 09:45:30|1340.6|1340.6|1341.6|1341.2|1341.6|1341.2|1340.6|1340.6|2850
1605001540000|2020-11-10 09:45:40|1341.8|1341.4|1341.4|1341|1342.4|1342|1341.4|1340.8|6297
1605001550000|2020-11-10 09:45:50|1341.2|1340.8|1341.2|1340.8|1341.4|1341|1341|1340.8|4446
1605001560000|2020-11-10 09:46:00|1341.4|1341|1342.6|1342.2|1342.6|1342.4|1341.4|1340.8|6250
1605001570000|2020-11-10 09:46:10|1342.4|1342|1342.8|1342.6|1342.8|1342.6|1342.4|1342|1582
1605001580000|2020-11-10 09:46:20|1343|1342.8|1343.6|1343.4|1343.8|1343.6|1342.8|1342.4|4737
1605001590000|2020-11-10 09:46:30|1343.4|1343.2|1344.6|1344.2|1344.6|1344.2|1343.4|1343|9735
1605001600000|2020-11-10 09:46:40|1344.8|1344.4|1344.2|1344|1344.8|1344.4|1343.6|1343.4|21296
1605001610000|2020-11-10 09:46:50|1344.4|1343.8|1343|1342.4|1344.4|1344|1343|1342.4|5546
1605001620000|2020-11-10 09:47:00|1343.2|1342.6|1343.6|1343.2|1343.6|1343.2|1343.2|1342.4|1557
1605001630000|2020-11-10 09:47:10|1343.8|1343|1343|1342.6|1343.8|1343.2|1343|1342.6|2181
1605001640000|2020-11-10 09:47:20|1343.2|1342.8|1343.4|1343.2|1343.6|1343.2|1343|1342.6|8715
1605001650000|2020-11-10 09:47:30|1343.6|1343|1344.2|1343.8|1344.4|1343.8|1343.6|1343|1258
1605001660000|2020-11-10 09:47:40|1344.4|1344|1345|1344.8|1345|1344.8|1344|1344|4426
1605001670000|2020-11-10 09:47:50|1344.8|1344.6|1344.6|1344.2|1344.8|1344.6|1344.4|1344.2|1300
1605001680000|2020-11-10 09:48:00|1344.4|1344|1343.8|1343.4|1344.4|1344|1343.8|1343.4|5224
1605001690000|2020-11-10 09:48:10|1343.6|1343.2|1344|1343.6|1344.2|1343.8|1343.4|1343|4363
1605001700000|2020-11-10 09:48:20|1343.8|1343.4|1344.2|1343.8|1344.6|1344|1343.8|1343.4|12698
1605001710000|2020-11-10 09:48:30|1344.4|1344|1344.6|1344.2|1344.6|1344.2|1344|1343.8|5151
1605001720000|2020-11-10 09:48:40|1344.8|1344.4|1343.8|1343.4|1345|1344.6|1343.4|1343.2|4065
1605001730000|2020-11-10 09:48:50|1343.6|1343.2|1341.8|1341.4|1343.6|1343.4|1341.8|1341.4|8196
1605001740000|2020-11-10 09:49:00|1342|1341.6|1341.8|1341.4|1342.2|1341.8|1341.6|1341.2|4490
1605001750000|2020-11-10 09:49:10|1342|1341.6|1342.2|1341.8|1342.4|1342.2|1341.8|1341.6|11818
1605001760000|2020-11-10 09:49:20|1342|1341.6|1342.2|1341.8|1342.2|1342|1341.8|1341.4|9954
1605001770000|2020-11-10 09:49:30|1342.4|1342|1342.4|1342|1343|1342.6|1342.4|1342|5879
1605001780000|2020-11-10 09:49:40|1342.2|1341.8|1342.4|1341.8|1342.4|1342|1341.6|1341.2|4534
1605001790000|2020-11-10 09:49:50|1342.2|1342|1342.2|1341.6|1342.4|1342.2|1342|1341.6|7240
1605001800000|2020-11-10 09:50:00|1342|1341.8|1342.2|1341.8|1342.4|1342.2|1342|1341.6|5467
1605001810000|2020-11-10 09:50:10|1342.4|1342|1342.2|1341.8|1342.8|1342.4|1342|1341.8|10075
1605001820000|2020-11-10 09:50:20|1342|1341.6|1340.8|1340.4|1342|1341.6|1340.6|1340.2|11956
1605001830000|2020-11-10 09:50:30|1340.6|1340.2|1340.8|1340.4|1341.2|1340.8|1340.4|1340|6996
1605001840000|2020-11-10 09:50:40|1340.6|1340.2|1341|1340.6|1341.2|1340.8|1340.2|1340|8703
1605001850000|2020-11-10 09:50:50|1340.8|1340.8|1340.6|1340.4|1340.8|1340.8|1340.6|1340.4|1613
1605001860000|2020-11-10 09:51:00|1340.4|1340.2|1339.6|1339.2|1340.4|1340.2|1339.6|1339|7737
1605001870000|2020-11-10 09:51:10|1339.8|1339.4|1338|1337.8|1339.8|1339.6|1338|1337.8|67647
1605001880000|2020-11-10 09:51:20|1338.2|1337.6|1338.4|1338|1338.4|1338.2|1337.2|1337|16277
1605001890000|2020-11-10 09:51:30|1338.6|1338.2|1339.6|1339.2|1339.6|1339.2|1338|1337.8|8286
1605001900000|2020-11-10 09:51:40|1339.8|1339.4|1340.6|1339.8|1340.8|1340.6|1339.4|1339.2|14384
1605001910000|2020-11-10 09:51:50|1340.8|1340|1341.4|1341.2|1341.6|1341.4|1340|1339.8|23421
1605001920000|2020-11-10 09:52:00|1341.2|1341|1341|1340.8|1341.6|1341.2|1341|1340.6|9485
1605001930000|2020-11-10 09:52:10|1341.2|1340.6|1341.4|1341|1341.4|1341.2|1340.8|1340.6|13746
1605001940000|2020-11-10 09:52:20|1341.6|1341.2|1341.6|1341.2|1342|1341.8|1341.2|1341|11567
1605001950000|2020-11-10 09:52:30|1341.8|1341.6|1341.2|1340.6|1342|1341.6|1340.8|1340.2|13248
1605001960000|2020-11-10 09:52:40|1341.4|1340.8|1342|1341.6|1342|1341.6|1341.4|1340.6|2203
1605001970000|2020-11-10 09:52:50|1341.8|1341.4|1340.8|1340.4|1341.8|1341.4|1340.6|1340.4|12563
1605001980000|2020-11-10 09:53:00|1340.6|1340.2|1340.8|1340.2|1340.8|1340.4|1340.2|1340|12653
1605001990000|2020-11-10 09:53:10|1340.6|1340|1340|1339.6|1340.6|1340.4|1339.8|1339.6|8484
1605002000000|2020-11-10 09:53:20|1339.8|1339.4|1340.4|1340|1340.4|1340.2|1339.6|1339.2|14237
1605002010000|2020-11-10 09:53:30|1340.2|1339.8|1340.4|1340.2|1340.6|1340.2|1340|1339.8|7386
1605002020000|2020-11-10 09:53:40|1340.2|1340|1340.2|1339.8|1340.4|1340.2|1339.8|1339.6|7760
1605002030000|2020-11-10 09:53:50|1340.4|1340|1340.6|1340.2|1340.6|1340.4|1339.8|1339.6|57117
1605002040000|2020-11-10 09:54:00|1340.8|1340.4|1339.2|1338.6|1340.8|1340.6|1339|1338.6|8609
1605002050000|2020-11-10 09:54:10|1339|1338.8|1340.8|1340.4|1340.8|1340.4|1339|1338.8|4039
1605002060000|2020-11-10 09:54:20|1340.6|1340.2|1341.2|1340.8|1341.4|1341|1340.4|1340.2|7079
1605002070000|2020-11-10 09:54:30|1341.4|1341|1342|1341.6|1342|1341.6|1341|1340.8|12430
1605002080000|2020-11-10 09:54:40|1342.2|1341.8|1342.4|1342.2|1342.6|1342.4|1341.4|1341.2|6762
1605002090000|2020-11-10 09:54:50|1342.6|1342.4|1342|1341.6|1342.8|1342.4|1342|1341.6|11576
1605002100000|2020-11-10 09:55:00|1342.2|1341.8|1342.8|1342.6|1343.2|1343|1342|1341.8|3758
1605002110000|2020-11-10 09:55:10|1342.6|1342.4|1342.8|1342.4|1343.8|1343.2|1342.6|1342.2|9032
1605002120000|2020-11-10 09:55:20|1342.6|1342.2|1343|1342.4|1343|1342.8|1342.4|1342|8049
1605002130000|2020-11-10 09:55:30|1342.8|1342.6|1343.6|1343.2|1343.6|1343.4|1342.8|1342.4|3631
1605002140000|2020-11-10 09:55:40|1343.8|1343.4|1343|1342.4|1343.8|1343.4|1342.6|1342.4|7605
1605002150000|2020-11-10 09:55:50|1343.2|1342.6|1343.6|1343.2|1343.6|1343.4|1343.2|1342.6|373
1605002160000|2020-11-10 09:56:00|1343.8|1343.4|1343.6|1343.2|1343.8|1343.6|1343.6|1343.2|500
1605002170000|2020-11-10 09:56:10|1343.8|1343.4|1344|1343.6|1344|1343.8|1343.8|1343.4|11169
1605002180000|2020-11-10 09:56:20|1343.8|1343.8|1344|1343.6|1344|1343.8|1343.8|1343.6|2507
1605002190000|2020-11-10 09:56:30|1344.2|1343.8|1344.4|1343.8|1344.4|1344.2|1344|1343.8|5272
1605002200000|2020-11-10 09:56:40|1344.2|1344|1344.4|1344|1344.4|1344.2|1344.2|1343.8|3132
1605002210000|2020-11-10 09:56:50|1344.6|1344.2|1344.2|1344|1344.8|1344.4|1344.2|1344|483
1605002220000|2020-11-10 09:57:00|1344.4|1343.8|1343.4|1342.6|1344.4|1343.8|1343|1342.6|15954
1605002230000|2020-11-10 09:57:10|1343.6|1342.8|1343|1342.8|1343.6|1343|1343|1342.6|226
1605002240000|2020-11-10 09:57:20|1342.8|1342.6|1342.8|1342.4|1343|1342.8|1342.8|1342.4|1114
1605002250000|2020-11-10 09:57:30|1342.6|1342.2|1343|1342.6|1343.2|1343|1342.4|1342|5365
1605002260000|2020-11-10 09:57:40|1342.8|1341.8|1342.2|1341.8|1343|1342|1341.4|1341|50559
1605002270000|2020-11-10 09:57:50|1342|1342|1342.2|1341.6|1342.4|1342.2|1342|1341.6|9572
1605002280000|2020-11-10 09:58:00|1342.4|1342|1342.4|1342|1342.6|1342.4|1342|1341.6|6811
1605002290000|2020-11-10 09:58:10|1342.2|1341.8|1343.2|1342.4|1343.2|1342.4|1342.2|1341.8|2310
1605002300000|2020-11-10 09:58:20|1343|1342.6|1343.2|1342.4|1343.2|1342.8|1343|1342.4|2628
1605002310000|2020-11-10 09:58:30|1343.4|1342.8|1344.2|1343.6|1344.4|1343.6|1343.4|1342.8|9055
1605002320000|2020-11-10 09:58:40|1344|1343.8|1343.8|1343.6|1344.2|1344|1343.8|1343.4|762
1605002330000|2020-11-10 09:58:50|1343.6|1343.4|1343.8|1343|1343.8|1343.4|1343.4|1343|2178
1605002340000|2020-11-10 09:59:00|1343.6|1343.2|1344|1343.2|1344|1343.4|1343.4|1343|1718
1605002350000|2020-11-10 09:59:10|1343.8|1343|1343.4|1343|1344|1343.2|1343|1342.6|4506
1605002360000|2020-11-10 09:59:20|1343.6||1343.8||1343.8||1343.6||150
1605002370000|2020-11-10 09:59:30|1343.6|1343.2|1343.4|1342.8|1343.8|1343.2|1343|1342.4|11500
1605002380000|2020-11-10 09:59:40|1343.6|1343|1344.4|1344|1344.4|1344|1343.6|1343|14979
1605002390000|2020-11-10 09:59:50|1345|1344.2|1345.8|1345.4|1346.2|1346|1344.8|1344.2|39533
1605002400000|2020-11-10 10:00:00|1346|1345.6|1345.6|1344.6|1346.4|1345.8|1345.6|1344.6|2798
1605002410000|2020-11-10 10:00:10|1346|1344.8|1346|1345.2|1346|1345.2|1346|1344.8|1812
1605002420000|2020-11-10 10:00:20|1346.4|1345.4|1346.4|1346|1346.4|1346|1346.2|1345.4|4510
1605002430000|2020-11-10 10:00:30|1346.6|1346.2|1346.4|1346|1346.6|1346.4|1346.4|1345.8|3300
1605002440000|2020-11-10 10:00:40|1346.2|1345.8|1346.4|1345.6|1346.4|1346|1345.6|1345.4|7187
1605002450000|2020-11-10 10:00:50|1346.2|1345.4|1346.2|1345.8|1346.4|1346|1345.6|1345|22448
1605002460000|2020-11-10 10:01:00|1346.4|1346|1347|1346.4|1347.4|1346.8|1346.4|1346|4733
1605002470000|2020-11-10 10:01:10|1347.2|1346.6|1347.6|1347.2|1347.6|1347.2|1347|1346.6|2764
1605002480000|2020-11-10 10:01:20|1347.8|1347.4|1348.2|1347.6|1348.2|1347.8|1347.8|1347.2|11053
1605002490000|2020-11-10 10:01:30|1348|1347.8|1348.6|1348.2|1348.6|1348.4|1348|1347.4|14710
1605002500000|2020-11-10 10:01:40|1348.4|1348.4|1348.8|1348.4|1349|1348.6|1348.4|1348|5729
1605002510000|2020-11-10 10:01:50|1349|1348.6|1348.6|1348.2|1349.4|1349|1348.4|1348.2|25606
1605002520000|2020-11-10 10:02:00|1348.8|1348.4|1349.2|1348.8|1349.4|1349|1348.6|1348.4|10358
1605002530000|2020-11-10 10:02:10|1349.4|1349|1349.8|1349.4|1349.8|1349.6|1349.4|1348.8|2817
1605002540000|2020-11-10 10:02:20|1350|1349.6|1348.8|1348.4|1350|1349.8|1348.6|1348.4|13631
1605002550000|2020-11-10 10:02:30|1348.6|1348.2|1348.4|1348|1348.8|1348.6|1348.2|1348|22265
1605002560000|2020-11-10 10:02:40|1348.6|1348.2|1348.6|1348.2|1348.6|1348.4|1348.4|1348.2|1300
1605002570000|2020-11-10 10:02:50|1348.4|1348|1347|1346.4|1348.4|1348|1346.8|1346.4|24553
1605002580000|2020-11-10 10:03:00|1346.8|1346.6|1346.6|1346.4|1346.8|1346.6|1346.6|1346.4|1762
1605002590000|2020-11-10 10:03:10|1346.8|1346.2|1348.2|1347.8|1348.2|1348|1346.8|1346.2|6628
1605002600000|2020-11-10 10:03:20|1348.4|1347.6|1347.6|1347.2|1348.6|1348.2|1347.6|1347.2|7556
1605002610000|2020-11-10 10:03:30|1347.8|1347.4|1347.8|1347.2|1348.4|1348|1347.6|1347.2|1749
1605002620000|2020-11-10 10:03:40|1348|1347.4|1348.6|1348.2|1348.6|1348.4|1348|1347.4|1509
1605002630000|2020-11-10 10:03:50|1348.4|1348|1347.6|1347|1348.4|1348.2|1347.4|1347|4753
1605002640000|2020-11-10 10:04:00|1347.4|1347.2|1348.2|1347.8|1348.4|1348|1347.2|1347|3314
1605002650000|2020-11-10 10:04:10|1348|1348|1348.2|1348|1348.4|1348|1347.8|1347.4|10212
1605002660000|2020-11-10 10:04:20|1348|1347.6|1348.4|1348|1348.8|1348.4|1348|1347.6|4747
1605002670000|2020-11-10 10:04:30|1348.2|1347.8|1348.4|1348|1348.6|1348.2|1348|1347.8|4060
1605002680000|2020-11-10 10:04:40|1348.2|1347.8|1347.6|1347.2|1348.6|1348.4|1347.4|1347.2|23047
1605002690000|2020-11-10 10:04:50|1347.8|1347.4|1348.2|1347.6|1348.2|1348|1347.4|1347.2|8874
1605002700000|2020-11-10 10:05:00|1348.4|1347.8|1349|1348.4|1349|1348.8|1348.2|1347.8|11881
1605002710000|2020-11-10 10:05:10|1348.8|1348.6|1346.2|1345.4|1348.8|1348.6|1346.2|1345.2|14705
1605002720000|2020-11-10 10:05:20|1346|1345.2|1345.4|1344.8|1346|1345.6|1345|1344.6|3760
1605002730000|2020-11-10 10:05:30|1345.2|1344.6|1344.8|1344.4|1345.6|1345.4|1344|1343.6|11006
1605002740000|2020-11-10 10:05:40|1345|1344.6|1344.8|1344.4|1345|1344.6|1344.4|1344|7124
1605002750000|2020-11-10 10:05:50|1345|1344.6|1345.4|1345|1346|1345.8|1345|1344.4|8289
1605002760000|2020-11-10 10:06:00|1345.2|1345.2|1345.2|1344.8|1345.6|1345.4|1345|1344.6|12560
1605002770000|2020-11-10 10:06:10|1345|1344.6|1345.6|1345.2|1345.6|1345.2|1345|1344.4|7228
1605002780000|2020-11-10 10:06:20|1345.8|1345.4|1347.2|1346.6|1347.6|1347.2|1345.8|1345.4|10130
1605002790000|2020-11-10 10:06:30|1347|1346.8|1346.2|1345.8|1347|1346.8|1346|1345.6|5451
1605002800000|2020-11-10 10:06:40|1346|1346|1346|1345.6|1346.2|1346|1346|1345.6|2230
1605002810000|2020-11-10 10:06:50|1346.2|1345.8|1346.6|1346.2|1346.8|1346.6|1346.2|1345.8|7458
1605002820000|2020-11-10 10:07:00|1346.4|1346.4|1346.6|1346.2|1346.6|1346.4|1346.4|1346.2|3465
1605002830000|2020-11-10 10:07:10|1346.4|1346|1346|1345.6|1346.4|1346|1345.8|1345.6|4290
1605002840000|2020-11-10 10:07:20|1346.2|1345.8|1346.4|1346|1346.8|1346.4|1346.2|1345.8|4133
1605002850000|2020-11-10 10:07:30|1346.6|1346.2|1347|1346.8|1347|1346.8|1346.6|1346.2|4678
1605002860000|2020-11-10 10:07:40|1347.2|1347|1347.4|1347.2|1347.8|1347.4|1347.2|1347|5715
1605002870000|2020-11-10 10:07:50|1347.6|1347|1347.8|1347.6|1347.8|1347.6|1347.6|1346.8|3037
1605002880000|2020-11-10 10:08:00|1348|1347.8|1349.6|1349.2|1349.6|1349.4|1348|1347.8|14814
1605002890000|2020-11-10 10:08:10|1349.4|1349|1348.8|1348.2|1349.6|1349.4|1348.6|1348.2|11643
1605002900000|2020-11-10 10:08:20|1348.6|1348|1349.2|1348.8|1349.2|1348.8|1348.2|1347.8|10554
1605002910000|2020-11-10 10:08:30|1349.4|1349|1349.4|1349|1349.4|1349|1349.2|1349|1339
1605002920000|2020-11-10 10:08:40|1349|1348.8|1348.2|1347.8|1349|1348.8|1348.2|1347.6|5357
1605002930000|2020-11-10 10:08:50|1348|1347.6|1348.4|1348|1348.4|1348.2|1347.6|1347.2|4240
1605002940000|2020-11-10 10:09:00|1348.6|1348.2|1348.8|1348.4|1348.8|1348.4|1348.4|1348|6375
1605002950000|2020-11-10 10:09:10|1349|1348.6|1348.8|1348.4|1349.4|1349|1348.6|1348|12882
1605002960000|2020-11-10 10:09:20|1349|1348.6|1349|1348.4|1349|1348.6|1349|1348.2|5
1605002970000|2020-11-10 10:09:30|1349.2|1348.8|1349.2|1349|1349.6|1349.2|1349|1348.4|18025
1605002980000|2020-11-10 10:09:40|1349.4|1349.2|1349.4|1349|1349.8|1349.6|1349|1348.8|7976
1605002990000|2020-11-10 10:09:50|1349.6|1349.4|1349|1348.4|1349.6|1349.4|1348.8|1348.4|3177
1605003000000|2020-11-10 10:10:00|1348.8|1348|1349|1348.8|1349|1348.8|1348|1347.8|16840
1605003010000|2020-11-10 10:10:10|1348.8|1348.6|1348.4|1348|1349|1348.6|1348.2|1348|9753
1605003020000|2020-11-10 10:10:20|1348.6|1348.2|1348.4|1348|1348.6|1348.2|1348.4|1348|5
1605003030000|2020-11-10 10:10:30|1348.6|1348.2|1349|1348.6|1349|1348.6|1348.4|1348.2|2211
1605003040000|2020-11-10 10:10:40|1348.8|1348.8|1349.8|1349.6|1350|1349.8|1348.8|1348.6|9272
1605003050000|2020-11-10 10:10:50|1349.6|1349.4|1349.6|1349.2|1349.6|1349.4|1349|1348.6|9040
1605003060000|2020-11-10 10:11:00|1349.8|1349.4|1349.8|1349.4|1350|1349.8|1349.4|1349|5715
1605003070000|2020-11-10 10:11:10|1350|1349.6|1350|1349.8|1350|1349.8|1349.8|1349.6|9580
1605003080000|2020-11-10 10:11:20|1350.2|1350|1349.8|1349.6|1350.2|1350|1349.6|1349.2|176666
1605003090000|2020-11-10 10:11:30|1350|1349.4|1350.4|1350|1350.4|1350.2|1350|1349.4|14736
1605003100000|2020-11-10 10:11:40|1350.6|1350.2|1350.2|1350|1350.8|1350.6|1350.2|1350|9960
1605003110000|2020-11-10 10:11:50|1350|1349.8|1353.4|1352.8|1353.4|1353.2|1350|1349.6|30025
1605003120000|2020-11-10 10:12:00|1353.8|1353.2|1353|1352.6|1354|1353.8|1353|1352.6|14765
1605003130000|2020-11-10 10:12:10|1352.8|1352.4|1353.4|1353.2|1353.6|1353.2|1352|1351.6|21512
1605003140000|2020-11-10 10:12:20|1353.2|1353|1353|1352.4|1353.2|1353|1352.6|1352.2|5146
1605003150000|2020-11-10 10:12:30|1352.8|1352.2|1352.2|1351.4|1353|1352.6|1351.4|1351|14731
1605003160000|2020-11-10 10:12:40|1352|1352|1349.2|1349|1352.2|1352|1349.2|1349|96481
1605003170000|2020-11-10 10:12:50|1349|1348.8|1349.4|1348.8|1349.4|1349|1348.6|1348.2|5142
1605003180000|2020-11-10 10:13:00|1349.2|1349|1349|1348.6|1350|1349.6|1349|1348.6|13199
1605003190000|2020-11-10 10:13:10|1349.2|1348.8|1349.4|1349|1349.8|1349.4|1349|1348.8|4060
1605003200000|2020-11-10 10:13:20|1349.6|1349.2|1349.6|1349.2|1350|1349.8|1349.6|1349|17352
1605003210000|2020-11-10 10:13:30|1349.8|1349.4|1349.4|1348.8|1349.8|1349.4|1348.8|1348.2|17578
1605003220000|2020-11-10 10:13:40|1349.2|1348.6|1348.6|1348.2|1349.4|1349.2|1348.4|1348.2|10063
1605003230000|2020-11-10 10:13:50|1348.8|1348.4|1348.4|1348|1348.8|1348.4|1348|1347.6|12723
1605003240000|2020-11-10 10:14:00|1348.6|1348.2|1348.6|1348.2|1349|1348.8|1348.4|1348|6756
1605003250000|2020-11-10 10:14:10|1348.4|1348|1347.2|1346.8|1348.6|1348|1347|1346.4|5777
1605003260000|2020-11-10 10:14:20|1347.4|1347|1348|1347.4|1348.6|1348.4|1347.4|1347|5460
1605003270000|2020-11-10 10:14:30|1347.8|1347.6|1348|1347.2|1348.2|1347.8|1347.6|1347|4719
1605003280000|2020-11-10 10:14:40|1347.8|1347.4|1347.4|1347|1347.8|1347.6|1347.2|1347|5303
1605003290000|2020-11-10 10:14:50|1347.6|1347.2|1347.8|1347|1347.8|1347.6|1347.4|1347|2163
1605003300000|2020-11-10 10:15:00|1347.6|1347.2|1348.2|1347.8|1348.2|1348|1346.8|1346.6|8823
1605003310000|2020-11-10 10:15:10|1348.4|1348|1348.2|1347.8|1349.6|1349.2|1348.2|1347.8|26509
1605003320000|2020-11-10 10:15:20|1348|1348|1348|1347.6|1348.2|1348|1347.6|1347.2|8191
1605003330000|2020-11-10 10:15:30|1347.8|1347.4|1347.6|1347.4|1348|1347.8|1347.4|1347|6261
1605003340000|2020-11-10 10:15:40|1347.8|1347.6|1347.4|1347|1348.2|1347.8|1347.4|1347|1068
1605003350000|2020-11-10 10:15:50|1347.2|1347.2|1347.6|1347|1347.8|1347.6|1347.2|1346.8|6937
1605003360000|2020-11-10 10:16:00|1347.4|1346.8|1347.8|1347.2|1347.8|1347.4|1346.6|1346.4|13964
1605003370000|2020-11-10 10:16:10|1347.6|1347.4|1347.8|1347.4|1348.2|1347.8|1347.4|1347|5342
1605003380000|2020-11-10 10:16:20|1348|1347.6|1347.2|1346.6|1348.2|1347.8|1346.8|1346.6|29046
1605003390000|2020-11-10 10:16:30|1347|1346.4|1347|1346.6|1347.4|1347|1346.6|1346.2|9123
1605003400000|2020-11-10 10:16:40|1346.8|1346.4|1347.6|1347.2|1348|1347.4|1346.4|1346.2|12362
1605003410000|2020-11-10 10:16:50|1347.4|1347|1346.6|1346.2|1347.4|1347|1346.6|1346.2|8632
1605003420000|2020-11-10 10:17:00|1346.8|1346.4|1347.8|1347.4|1347.8|1347.6|1346.8|1346.4|7693
1605003430000|2020-11-10 10:17:10|1348|1347.2|1347.8|1347.6|1348|1347.8|1347.2|1347|16216
1605003440000|2020-11-10 10:17:20|1348|1347.8|1348|1347.6|1348.4|1348|1347.4|1347.2|9605
1605003450000|2020-11-10 10:17:30|1348.2|1347.8|1348.6|1348.2|1348.8|1348.6|1348|1347.8|6024
1605003460000|2020-11-10 10:17:40|1348.4|1348.4|1348.6|1348|1349|1348.8|1348.4|1348|8381
1605003470000|2020-11-10 10:17:50|1348.4|1348.2|1346.4|1346|1348.4|1348.2|1346.4|1346|4631
1605003480000|2020-11-10 10:18:00|1346.6|1346.2|1346|1345.4|1346.6|1346.4|1344.8|1344.4|22005
1605003490000|2020-11-10 10:18:10|1345.8|1345.6|1345.6|1345.2|1346.2|1345.6|1345.4|1345|5608
1605003500000|2020-11-10 10:18:20|1345.4|1345|1345|1344.4|1345.4|1345|1344.8|1344.4|6782
1605003510000|2020-11-10 10:18:30|1344.8|1344.6|1345.2|1345|1345.6|1345.2|1344.8|1344.6|6083
1605003520000|2020-11-10 10:18:40|1345|1344.6|1344.6|1344.2|1345|1344.8|1343.8|1343.6|11151
1605003530000|2020-11-10 10:18:50|1344.4|1344|1343.4|1343.2|1344.4|1344|1343.4|1343|3115
1605003540000|2020-11-10 10:19:00|1343.6|1343.4|1343|1342.6|1344|1343.6|1342.8|1342.6|13581
1605003550000|2020-11-10 10:19:10|1342.8|1342.4|1342.4|1342.2|1342.8|1342.4|1342|1341.4|17679
1605003560000|2020-11-10 10:19:20|1342.6|1342.4|1342.6|1342.4|1343|1342.8|1342.4|1342|9070
1605003570000|2020-11-10 10:19:30|1342.8|1342.6|1341.6|1341.2|1343|1342.6|1341.4|1341.2|16413
1605003580000|2020-11-10 10:19:40|1341.4|1341|1340.8|1340.4|1341.6|1341.4|1340.8|1340.4|11986
1605003590000|2020-11-10 10:19:50|1340.6|1340.2|1339.8|1339.4|1340.8|1340.6|1339.6|1339.2|22493
1605003600000|2020-11-10 10:20:00|1339.6|1339.2|1340|1339.8|1340.2|1339.8|1338.6|1338.2|27388
1605003610000|2020-11-10 10:20:10|1339.8|1339.6|1339.6|1339.2|1340.2|1339.8|1339.4|1339.2|32903
1605003620000|2020-11-10 10:20:20|1339.4|1339|1338.6|1338.2|1339.4|1339|1338.4|1338|5402
1605003630000|2020-11-10 10:20:30|1338.4|1338|1340|1339.6|1340|1339.8|1338.4|1337.8|10100
1605003640000|2020-11-10 10:20:40|1340.2|1339.8|1339.4|1339|1340.2|1339.8|1339.2|1338.6|12081
1605003650000|2020-11-10 10:20:50|1339.2|1338.8|1339.4|1339.2|1339.8|1339.4|1339.2|1338.8|19512
1605003660000|2020-11-10 10:21:00|1339.2|1338.8|1339.2|1339|1339.4|1339.2|1339|1338.2|361
1605003670000|2020-11-10 10:21:10|1339|1338.8|1339.2|1338.6|1339.2|1338.8|1338.6|1338.2|3803
1605003680000|2020-11-10 10:21:20|1339|1338.4|1338.8|1338.4|1339.4|1339.2|1338.8|1338.4|7419
1605003690000|2020-11-10 10:21:30|1338.6|1338.6|1339|1338.8|1339.4|1338.8|1338.6|1338.6|341
1605003700000|2020-11-10 10:21:40|1339.2|1339|1340|1339.8|1340|1339.8|1339.2|1339|14589
1605003710000|2020-11-10 10:21:50|1340.2|1340|1341|1340.6|1341|1340.6|1340.2|1340|5520
1605003720000|2020-11-10 10:22:00|1341.2|1340.8|1341.2|1340.8|1341.8|1341.2|1341|1340.6|18320
1605003730000|2020-11-10 10:22:10|1341|1340.6|1341|1340.6|1341.4|1341.2|1340.6|1340.4|4772
1605003740000|2020-11-10 10:22:20|1340.8|1340.4|1340.8|1340.4|1341|1340.6|1340.6|1340.4|4954
1605003750000|2020-11-10 10:22:30|1341|1340.6|1341.6|1341.2|1342|1341.4|1340.8|1340.4|5446
1605003760000|2020-11-10 10:22:40|1341.8|1341.4|1342.4|1341.6|1342.4|1342|1341.6|1341.2|1850
1605003770000|2020-11-10 10:22:50|1342.6|1341.8|1344|1343.6|1344|1343.6|1342.6|1341.6|7904
1605003780000|2020-11-10 10:23:00|1343.8|1343.4|1343.6|1343.2|1344|1343.4|1343|1342.8|9111
1605003790000|2020-11-10 10:23:10|1343.8|1343.4|1343|1342.6|1344|1343.8|1343|1342.6|7449
1605003800000|2020-11-10 10:23:20|1343.2|1342.8|1343.8|1343.2|1343.8|1343.4|1343|1342.6|4297
1605003810000|2020-11-10 10:23:30|1343.6|1343|1343.8|1343.4|1344.2|1343.8|1343.4|1343|4963
1605003820000|2020-11-10 10:23:40|1343.6|1343.2|1344.2|1343.8|1344.6|1344|1343.6|1343.2|3831
1605003830000|2020-11-10 10:23:50|1344.4|1343.6|1344.8|1344.4|1344.8|1344.4|1343.6|1343.2|17862
1605003840000|2020-11-10 10:24:00|1345|1344.6|1345.4|1344.8|1345.4|1345|1344.6|1344.4|11914
1605003850000|2020-11-10 10:24:10|1345.6|1345|1345|1344.6|1346|1345.8|1345|1344.6|3308
1605003860000|2020-11-10 10:24:20|1344.8|1344.4|1344.2|1343.8|1344.8|1344.4|1343.8|1343.4|5505
1605003870000|2020-11-10 10:24:30|1344.4|1344|1344|1343.6|1344.6|1344.2|1343.8|1343.6|1800
1605003880000|2020-11-10 10:24:40|1343.8|1343.4|1342.8|1342.4|1343.8|1343.4|1342.6|1342.2|13310
1605003890000|2020-11-10 10:24:50|1343|1342.2|1343|1342.8|1343.4|1343|1342.6|1342.2|10568
1605003900000|2020-11-10 10:25:00|1342.8|1342.6|1341.6|1341|1343.2|1343|1341.6|1341|22404
1605003910000|2020-11-10 10:25:10|1341.8|1341.2|1341|1340.4|1341.8|1341.4|1340.6|1340.2|3779
1605003920000|2020-11-10 10:25:20|1340.8|1340.2|1339.4|1339.2|1341|1340.6|1339.2|1338.8|23259
1605003930000|2020-11-10 10:25:30|1339.2|1339|1339.4|1339|1339.8|1339.6|1339.2|1338.8|21672
1605003940000|2020-11-10 10:25:40|1339.6|1338.8|1339|1338.4|1339.6|1338.8|1338.8|1338.4|2562
1605003950000|2020-11-10 10:25:50|1339.4|1338.6|1340|1339.6|1340|1339.8|1339.2|1338.6|2784
1605003960000|2020-11-10 10:26:00|1340.2|1339.8|1341.4|1341|1342|1341.4|1340.2|1339.8|11643
1605003970000|2020-11-10 10:26:10|1341.2|1340.8|1341.2|1340.6|1341.4|1341|1341|1340.4|2202
1605003980000|2020-11-10 10:26:20|1341|1340.8|1341.8|1341.2|1341.8|1341.2|1341|1340.8|989
1605003990000|2020-11-10 10:26:30|1342|1341.4|1342.6|1342.2|1343|1342.4|1341.8|1341.4|1742
1605004000000|2020-11-10 10:26:40|1342.4|1342|1342|1341.6|1342.4|1342.2|1342|1341.6|3003
1605004010000|2020-11-10 10:26:50|1342.2|1341.8|1342.6|1342.2|1342.6|1342.2|1342.2|1341.8|1727
1605004020000|2020-11-10 10:27:00|1342.4|1342|1341.2|1341|1342.4|1342|1341.2|1341|6143
1605004030000|2020-11-10 10:27:10|1341|1340.8|1341.4|1341.2|1341.6|1341.2|1340.8|1340.4|3433
1605004040000|2020-11-10 10:27:20|1341.2|1341|1340.8|1340.4|1341.2|1341|1340.4|1340.2|5263
1605004050000|2020-11-10 10:27:30|1341|1340.6|1341.4|1341|1341.4|1341|1340.4|1340|11457
1605004060000|2020-11-10 10:27:40|1341.2|1340.8|1341.4|1341.2|1341.8|1341.6|1341|1340.8|19312
1605004070000|2020-11-10 10:27:50|1341.6|1341.4|1340.8|1340.2|1341.6|1341.4|1340.8|1340.2|4635
1605004080000|2020-11-10 10:28:00|1341|1340.4|1341.6|1341.4|1341.6|1341.4|1341|1340.2|7549
1605004090000|2020-11-10 10:28:10|1341.4|1341.2|1341.8|1341.4|1341.8|1341.6|1341.4|1341.2|5726
1605004100000|2020-11-10 10:28:20|1341.6|1341.2|1340.4|1340.2|1341.6|1341.2|1340.4|1340.2|12452
1605004110000|2020-11-10 10:28:30|1340.2|1340|1339.6|1339|1340.4|1340.2|1339.6|1339|31261
1605004120000|2020-11-10 10:28:40|1339.4|1339.2|1339|1338.4|1339.6|1339.4|1338.8|1338.4|4564
1605004130000|2020-11-10 10:28:50|1338.8|1338.6|1338|1337.6|1338.8|1338.6|1337.8|1337.6|26676
1605004140000|2020-11-10 10:29:00|1337.8|1337.4|1338.4|1338|1338.4|1338|1337.4|1337.2|8034
1605004150000|2020-11-10 10:29:10|1338.2|1338.2|1339.2|1338.8|1339.2|1339|1337.8|1337.6|9898
1605004160000|2020-11-10 10:29:20|1339|1338.6|1339.6|1339.4|1340|1339.8|1338.8|1338.6|8035
1605004170000|2020-11-10 10:29:30|1339.8|1339.6|1339.4|1339.2|1339.8|1339.6|1339.4|1339.2|2791
1605004180000|2020-11-10 10:29:40|1339.6|1339.4|1339.2|1338.8|1339.8|1339.4|1339.2|1338.8|2663
1605004190000|2020-11-10 10:29:50|1339.4|1339|1338.8|1338.6|1339.4|1339.2|1338.8|1338.4|3601
1605004200000|2020-11-10 10:30:00|1339|1338.8|1336.6|1336.2|1339.4|1339.2|1336.4|1336|17374
1605004210000|2020-11-10 10:30:10|1336.8|1336.4|1337.4|1337|1337.8|1337.4|1336.8|1336.4|11391
1605004220000|2020-11-10 10:30:20|1337.6|1337.2|1337.6|1337.2|1338|1337.8|1337.4|1337|3773
1605004230000|2020-11-10 10:30:30|1337.8|1337.4|1339.4|1338.8|1339.4|1339|1337.8|1337.4|7327
1605004240000|2020-11-10 10:30:40|1339.2|1339|1339.2|1338.8|1339.2|1339|1338.6|1338.2|1402
1605004250000|2020-11-10 10:30:50|1339.4|1339|1339.8|1339.2|1339.8|1339.2|1339.2|1338.8|3264
1605004260000|2020-11-10 10:31:00|1339.6|1339.4|1339.8|1339.4|1340|1339.8|1339.6|1339.2|3512
1605004270000|2020-11-10 10:31:10|1339.6|1339.2|1339|1338.2|1339.6|1339.2|1339|1338.2|2990
1605004280000|2020-11-10 10:31:20|1339.2|1338.4|1338.8|1338.4|1339.6|1339.4|1338.8|1338.4|2542
1605004290000|2020-11-10 10:31:30|1339|1338.6|1340|1339.6|1340.2|1340|1339|1338.6|14094
1605004300000|2020-11-10 10:31:40|1340.2|1339.8|1341.4|1341|1341.4|1341|1340.2|1339.8|2446
1605004310000|2020-11-10 10:31:50|1341.6|1341.2|1342.6|1342.2|1342.8|1342.2|1341.2|1341|8027
1605004320000|2020-11-10 10:32:00|1342.8|1342.4|1343|1342.4|1343|1342.6|1342.6|1342.2|1844
1605004330000|2020-11-10 10:32:10|1342.8|1342.2|1343|1342.6|1343.2|1342.8|1342.6|1342.2|8936
1605004340000|2020-11-10 10:32:20|1343.2|1342.8|1343|1342.8|1343.2|1343|1342.6|1342.2|20008
1605004350000|2020-11-10 10:32:30|1343.2|1342.6|1343|1342.8|1343.2|1343|1342.6|1342.4|85910
1605004360000|2020-11-10 10:32:40|1342.8|1342.6|1342.6|1342.2|1342.8|1342.6|1342.2|1342|14422
1605004370000|2020-11-10 10:32:50|1342.4|1342|1342.4|1341.8|1342.4|1342|1341.8|1341.6|4930
1605004380000|2020-11-10 10:33:00|1342.6|1342.2|1342.2|1341.8|1342.8|1342.2|1341.6|1341.4|17074
1605004390000|2020-11-10 10:33:10|1342.4|1341.6|1342.4|1342|1342.4|1342.2|1341.6|1341.4|5781
1605004400000|2020-11-10 10:33:20|1342.6|1342.2|1342.4|1342|1343|1342.8|1342.4|1342|2738
1605004410000|2020-11-10 10:33:30|1342.2|1342.2|1343.6|1343.2|1343.6|1343.4|1342.2|1342.2|9890
1605004420000|2020-11-10 10:33:40|1343.4|1343|1342.8|1342.4|1343.6|1343.2|1342.8|1342|3605
1605004430000|2020-11-10 10:33:50|1342.6|1342.2|1340.8|1340.6|1342.6|1342.4|1340.8|1340.6|22307
1605004440000|2020-11-10 10:34:00|1341|1340.4|1339.8|1339.6|1341|1340.4|1339.6|1339.2|29753
1605004450000|2020-11-10 10:34:10|1340|1339.8|1340.2|1339.8|1341|1340.4|1339.8|1339.4|8185
1605004460000|2020-11-10 10:34:20|1340.4|1340|1340.4|1340.2|1341.2|1340.8|1340.2|1340|5480
1605004470000|2020-11-10 10:34:30|1340.2|1340|1340.8|1340.4|1341|1340.8|1340|1339.8|6965
1605004480000|2020-11-10 10:34:40|1341|1340.2|1340.6|1340|1341|1340.8|1340.4|1340|7051
1605004490000|2020-11-10 10:34:50|1340.4|1339.8|1340.4|1340|1340.4|1340.2|1339.8|1339.4|6467
1605004500000|2020-11-10 10:35:00|1340.2|1340.2|1340|1339.6|1340.6|1340.4|1339.6|1339.4|18945
1605004510000|2020-11-10 10:35:10|1339.8|1339.4|1339.2|1338.8|1340|1339.4|1339|1338.6|18102
1605004520000|2020-11-10 10:35:20|1339.4|1339|1340|1339.6|1340.2|1340|1339.4|1339|4591
1605004530000|2020-11-10 10:35:30|1339.8|1339.4|1340|1339.8|1340.2|1339.8|1339.6|1339.4|7817
1605004540000|2020-11-10 10:35:40|1340.2|1339.6|1340|1339.8|1340.4|1339.8|1339.8|1339.6|8261
1605004550000|2020-11-10 10:35:50|1339.8|1339.6|1339.4|1339|1339.8|1339.6|1339.2|1339|6428
1605004560000|2020-11-10 10:36:00|1339.2|1338.6|1340|1339.4|1340.4|1340|1339|1338.6|15392
1605004570000|2020-11-10 10:36:10|1339.8|1339.2|1340|1339.6|1340|1339.6|1339.4|1339.2|4688
1605004580000|2020-11-10 10:36:20|1339.8|1339.4|1339.2|1338.8|1339.8|1339.4|1339|1338.8|5636
1605004590000|2020-11-10 10:36:30|1339|1338.6|1339.2|1338.8|1339.6|1339.2|1338.6|1338.4|6656
1605004600000|2020-11-10 10:36:40|1339|1338.6|1339.6|1339|1339.6|1339.4|1339|1338.6|8540
1605004610000|2020-11-10 10:36:50|1339.4|1339.2|1340|1339.6|1340|1339.8|1338.8|1338.4|3920
1605004620000|2020-11-10 10:37:00|1340.2|1339.4|1340|1339.4|1340.4|1340|1339.8|1339.4|11014
1605004630000|2020-11-10 10:37:10|1339.8|1339.2|1339.2|1339|1339.8|1339.2|1339.2|1338.8|1672
1605004640000|2020-11-10 10:37:20|1339|1338.8|1339.2|1338.6|1339.4|1338.8|1339|1338.6|100
1605004650000|2020-11-10 10:37:30|1339|1338.4|1339.2|1338.8|1339.4|1339.2|1338.8|1338.2|4082
1605004660000|2020-11-10 10:37:40|1339|1338.6|1339|1338.6|1339|1338.6|1338.6|1338.4|3854
1605004670000|2020-11-10 10:37:50|1339.2|1339.2|1339.6|1339.4|1339.8|1339.4|1339.2|1339|5937
1605004680000|2020-11-10 10:38:00|1339.4|1339.2|1339.4|1339|1339.8|1339.4|1339.4|1338.8|1173
1605004690000|2020-11-10 10:38:10|1339.2|1338.8|1338.8|1338.4|1339.2|1338.8|1338.6|1338.2|8054
1605004700000|2020-11-10 10:38:20|1339|1338.6|1340.2|1339.8|1340.4|1340|1339|1338.6|23806
1605004710000|2020-11-10 10:38:30|1340|1340|1340.2|1339.8|1340.6|1340.2|1340|1339.8|3016
1605004720000|2020-11-10 10:38:40|1340.4|1340|1340.2|1339.6|1340.4|1340|1340|1339.6|10320
1605004730000|2020-11-10 10:38:50|1340.4|1339.8|1340.2|1340|1340.6|1340|1340.2|1339.8|25958
1605004740000|2020-11-10 10:39:00|1340.4|1339.8|1340.2|1339.8|1340.6|1340.2|1340|1339.6|30155
1605004750000|2020-11-10 10:39:10|1340|1339.6|1339|1338.8|1340.2|1340|1339|1338.6|14026
1605004760000|2020-11-10 10:39:20|1338.8|1338.6|1339.6|1339.2|1339.8|1339.6|1338.8|1338.6|10184
1605004770000|2020-11-10 10:39:30|1339.4|1339|1339|1338.8|1339.6|1339|1337.8|1337.6|43402
1605004780000|2020-11-10 10:39:40|1338.8|1338.6|1338.8|1338.4|1339.2|1338.6|1338.6|1338.4|2850
1605004790000|2020-11-10 10:39:50|1339|1338.2|1339.4|1338.8|1339.4|1339|1339|1338.2|3045
1605004800000|2020-11-10 10:40:00|1339.2|1338.6|1340|1339.6|1340|1339.6|1338.6|1338.4|7582
1605004810000|2020-11-10 10:40:10|1339.8|1339.4|1339.6|1339.2|1340|1339.4|1339.4|1339.2|2771
1605004820000|2020-11-10 10:40:20|1339.8|1339|1339.4|1339|1339.8|1339.6|1339.2|1339|3088
1605004830000|2020-11-10 10:40:30|1339.2|1338.8|1339.6|1339.2|1339.8|1339.4|1339|1338.6|4143
1605004840000|2020-11-10 10:40:40|1339.8|1339|1339.6|1339.4|1339.8|1339.4|1339.2|1338.8|4991
1605004850000|2020-11-10 10:40:50|1339.8|1339.2|1339.8|1339.4|1339.8|1339.6|1339.8|1339.2|24736
1605004860000|2020-11-10 10:41:00|1340|1339.6|1340.2|1339.6|1340.2|1339.8|1339.8|1339.4|10857
1605004870000|2020-11-10 10:41:10|1340|1339.8|1340.2|1339.8|1340.2|1340|1340|1339.6|7110
1605004880000|2020-11-10 10:41:20|1340|1339.6|1340.2|1340|1340.4|1340|1339.8|1339.4|9327
1605004890000|2020-11-10 10:41:30|1340.4|1339.8|1340|1339.4|1340.6|1340|1340|1339.4|11813
1605004900000|2020-11-10 10:41:40|1339.8|1339.2|1339.6|1339.4|1339.8|1339.4|1339.6|1339.2|18464
1605004910000|2020-11-10 10:41:50|1339.8|1339.6|1339.6|1339.4|1340.2|1340|1339.6|1339.4|8629
1605004920000|2020-11-10 10:42:00|1339.8|1339.6|1340|1339.4|1340|1339.6|1339.6|1339.4|3295
1605004940000|2020-11-10 10:42:20|1340.2|1339.6|1339.4|1339|1340.4|1340.2|1339.4|1339|19525
1605004950000|2020-11-10 10:42:30|1339.2|1338.8|1338.2|1338|1339.2|1338.8|1338.2|1338|6854
1605004960000|2020-11-10 10:42:40|1338.4|1337.8|1337.8|1337.4|1338.4|1337.8|1337.6|1337.2|4892
1605004970000|2020-11-10 10:42:50|1337.6|1337.2|1338|1337.8|1338|1337.8|1337.2|1337|19635
1605004980000|2020-11-10 10:43:00|1338.2|1338|1338.8|1338.4|1338.8|1338.4|1338.2|1338|5008
1605004990000|2020-11-10 10:43:10|1339|1338.6|1338.4|1338|1339|1338.6|1338.4|1338|1417
1605005000000|2020-11-10 10:43:20|1338.6|1338.2|1339|1338.6|1339.6|1339.4|1338.6|1338.2|6324
1605005010000|2020-11-10 10:43:30|1339.2|1338.8|1338.4|1338|1339.6|1339.2|1338.4|1338|1158
1605005020000|2020-11-10 10:43:40|1338.6|1338.2|1338.6|1338.2|1338.8|1338.2|1338.4|1338.2|660
1605005030000|2020-11-10 10:43:50|1338.4|1338|1338.6|1338|1338.6|1338.2|1338.2|1338|1226
1605005040000|2020-11-10 10:44:00|1338.4|1337.8|1337.6|1337.2|1338.4|1338.2|1337.6|1337.2|5017
1605005050000|2020-11-10 10:44:10|1337.4|1337|1336.4|1336.2|1337.4|1337.2|1336.4|1336.2|4241
1605005060000|2020-11-10 10:44:20|1336.2|1336|1336.4|1336|1336.4|1336.2|1335.8|1335.6|9439
1605005070000|2020-11-10 10:44:30|1336.2|1336.2|1336.8|1336.6|1337.2|1337|1336.2|1336|8440
1605005080000|2020-11-10 10:44:40|1337.2|1336.8|1338.2|1337.8|1338.2|1337.8|1336.8|1336.8|848
1605005090000|2020-11-10 10:44:50|1338.4|1338|1338.6|1338.2|1338.6|1338.2|1338|1337.6|3370
1605005100000|2020-11-10 10:45:00|1338.8|1338.4|1338.2|1337.6|1338.8|1338.6|1338.2|1337.6|3745
1605005110000|2020-11-10 10:45:10|1338|1337.8|1338|1337.6|1338|1337.8|1337.6|1337.4|4066
1605005120000|2020-11-10 10:45:20|1338.2|1337.8|1338.8|1338.4|1338.8|1338.4|1338.2|1337.6|2128
1605005130000|2020-11-10 10:45:30|1339|1338.6|1338.6|1338|1339|1338.6|1338.4|1338|3891
1605005140000|2020-11-10 10:45:40|1338.8|1338.2|1338.8|1338.2|1339|1338.4|1338.6|1338.2|200
1605005150000|2020-11-10 10:45:50|1338.6|1338.4|1338.4|1338.2|1338.8|1338.4|1338.4|1338|1806
1605005160000|2020-11-10 10:46:00|1338.6|1338.4|1338.8|1338.6|1338.8|1338.6|1338.6|1338.4|622
1605005170000|2020-11-10 10:46:10|1338.6|1338.4|1338.6|1338.2|1338.8|1338.6|1338.6|1338.2|550
1605005180000|2020-11-10 10:46:20|1338.4|1338|1338.4|1338|1338.4|1338|1338|1337.8|4456
1605005190000|2020-11-10 10:46:30|1338.6|1338.2|1338.8|1338.4|1338.8|1338.4|1338.6|1338.2|2102
1605005200000|2020-11-10 10:46:40|1338.6|1338.2|1338.8|1338.4|1338.8|1338.4|1338.6|1338.2|0
1605005210000|2020-11-10 10:46:50|1339|1338.6|1339|1338.4|1339|1338.8|1338.8|1338.4|2306
1605005220000|2020-11-10 10:47:00|1339.4|1338.6|1339.2|1338.6|1339.4|1339|1339|1338.4|1638
1605005230000|2020-11-10 10:47:10|1339|1338.8|1338.6|1338.2|1339|1338.8|1338.4|1338.2|3640
1605005240000|2020-11-10 10:47:20|1338.8|1338.4|1338.6|1338.2|1338.8|1338.6|1338.6|1338.2|428
1605005250000|2020-11-10 10:47:30|1338.4|1338|1337.4|1337|1338.4|1338|1337.4|1337|6458
1605005260000|2020-11-10 10:47:40|1337.2|1336.8|1336.4|1336|1337.2|1336.8|1336.2|1336|5146
1605005270000|2020-11-10 10:47:50|1336.6|1336.2|1336.8|1336.2|1336.8|1336.6|1336.6|1336|3110
1605005280000|2020-11-10 10:48:00|1336.6|1336|1337|1336.6|1337|1336.6|1336.4|1336|2398
1605005290000|2020-11-10 10:48:10|1336.8|1336.4|1338.2|1337.8|1338.6|1338|1336.8|1336.4|13549
1605005300000|2020-11-10 10:48:20|1338|1337.6|1337.2|1336.6|1338|1337.6|1337.2|1336.6|2281
1605005310000|2020-11-10 10:48:30|1337|1336.8|1337.2|1336.6|1337.2|1336.8|1336.6|1336.4|759
1605005320000|2020-11-10 10:48:40|1337|1336.8|1336.8|1336.4|1337.4|1337|1336.8|1336.4|692
1605005330000|2020-11-10 10:48:50|1336.6|1336.2|1337.2|1337|1337.8|1337.4|1336.4|1336.2|6114
1605005340000|2020-11-10 10:49:00|1337|1336.8|1336.8|1336.4|1337.4|1337|1336.6|1336.4|1806
1605005350000|2020-11-10 10:49:10|1337|1336.6|1337.8|1337.6|1337.8|1337.6|1337|1336.6|2980
1605005360000|2020-11-10 10:49:20|1338|1337.4|1337.2|1336.8|1338|1337.4|1337|1336.8|4708
1605005370000|2020-11-10 10:49:30|1337.4|1337|1338.2|1337.8|1338.2|1337.8|1337.2|1336.8|6458
1605005380000|2020-11-10 10:49:40|1338|1337.6|1338.2|1337.8|1338.4|1338|1337.8|1337.4|6604
1605005390000|2020-11-10 10:49:50|1338.4|1338|1337.4|1337.2|1338.6|1338.2|1337.4|1337.2|7656
1605005400000|2020-11-10 10:50:00|1337.6|1337|1338|1337.8|1338|1337.8|1337.4|1337|7872
1605005410000|2020-11-10 10:50:10|1337.8|1337.6|1338|1337.4|1338|1337.6|1337.6|1337.4|5697
1605005420000|2020-11-10 10:50:20|1337.8|1337.2|1337.8|1337.4|1337.8|1337.6|1337.4|1337|3938
1605005430000|2020-11-10 10:50:30|1338|1337.6|1338.4|1338|1338.6|1338.2|1338|1337.6|7649
1605005440000|2020-11-10 10:50:40|1338.2|1338.2|1338|1337.6|1338.2|1338.2|1337.8|1337.4|2013
1605005450000|2020-11-10 10:50:50|1338.2|1337.8|1337.2|1336.8|1338.2|1337.8|1337|1336.8|5380
1605005460000|2020-11-10 10:51:00|1337|1337|1337.2|1337|1337.6|1337.2|1337|1337|6441
1605005470000|2020-11-10 10:51:10|1337|1336.8|1337.8|1337.2|1337.8|1337.4|1336.8|1336.6|12173
1605005480000|2020-11-10 10:51:20|1337.6|1337|1336.8|1336.4|1337.6|1337.2|1336.6|1336.4|15231
1605005490000|2020-11-10 10:51:30|1337|1336.6|1338|1337.8|1338|1337.8|1337|1336.6|5898
1605005500000|2020-11-10 10:51:40|1337.8|1337.6|1338.6|1338.4|1338.8|1338.6|1337.8|1337.6|6563
1605005510000|2020-11-10 10:51:50|1338.4|1338.2|1338.6|1338.2|1339|1338.6|1338.4|1338.2|3350
1605005520000|2020-11-10 10:52:00|1338.8|1338.4|1339.4|1339|1339.8|1339.2|1338.2|1338|26073
1605005530000|2020-11-10 10:52:10|1339.2|1338.8|1339.6|1339.2|1339.8|1339.4|1339|1338.8|5313
1605005540000|2020-11-10 10:52:20|1339.8|1339|1339.4|1339.2|1339.8|1339.2|1339|1338.8|2522
1605005550000|2020-11-10 10:52:30|1339.6|1339|1339.6|1339.2|1339.6|1339.4|1339.2|1339|5999
1605005560000|2020-11-10 10:52:40|1339.4|1339|1339.2|1338.6|1339.4|1339|1339|1338.6|5547
1605005570000|2020-11-10 10:52:50|1339.4|1338.8|1339.4|1339|1340|1339.8|1339|1338.8|54197
1605005580000|2020-11-10 10:53:00|1339.6|1339.2|1339.8|1339.2|1340|1339.6|1339.4|1339|3995
1605005590000|2020-11-10 10:53:10|1339.6|1339.4|1340|1339.4|1340|1339.6|1339.6|1339.2|3000
1605005600000|2020-11-10 10:53:20|1339.8|1339.6|1340.8|1340.2|1340.8|1340.4|1339.8|1339.6|10314
1605005610000|2020-11-10 10:53:30|1340.6|1340.4|1341.4|1341|1341.4|1341|1340.6|1340.2|5399
1605005620000|2020-11-10 10:53:40|1341.6|1341.2|1341.4|1341|1341.8|1341.4|1341|1340.8|10136
1605005630000|2020-11-10 10:53:50|1341.6|1341.2|1341.8|1341.4|1342|1341.4|1341.2|1341|7106
1605005640000|2020-11-10 10:54:00|1341.6|1341|1340.8|1340.4|1341.6|1341|1340.8|1340.4|12303
1605005650000|2020-11-10 10:54:10|1340.6|1340.2|1340.6|1340.2|1340.8|1340.2|1339.8|1339.6|14043
1605005660000|2020-11-10 10:54:20|1340.8|1340.4|1340.8|1340.4|1341|1340.8|1340.8|1340.2|2905
1605005670000|2020-11-10 10:54:30|1341|1340.6|1341.2|1340.8|1341.6|1341.2|1341|1340.6|3074
1605005680000|2020-11-10 10:54:40|1341.4|1341|1341.4|1340.8|1341.6|1341.4|1341|1340.8|5877
1605005690000|2020-11-10 10:54:50|1341.2|1341|1341.4|1341|1341.6|1341|1341|1340.8|4729
1605005700000|2020-11-10 10:55:00|1341.6|1341.2|1341.6|1341|1341.6|1341.4|1341.2|1340.8|8729
1605005710000|2020-11-10 10:55:10|1341.4|1341.2|1342.6|1342.2|1342.8|1342.4|1341.4|1341.2|17461
1605005720000|2020-11-10 10:55:20|1342.8|1342.4|1343.4|1343|1343.4|1343|1342.6|1342.4|17360
1605005730000|2020-11-10 10:55:30|1343.2|1342.8|1342.8|1342.6|1343.2|1342.8|1342.6|1342.2|3068
1605005740000|2020-11-10 10:55:40|1342.6|1342.4|1342.2|1341.8|1342.8|1342.4|1342|1341.6|10563
1605005750000|2020-11-10 10:55:50|1342.4|1341.6|1341.6|1341.2|1342.4|1341.6|1341.4|1341|0
1605005760000|2020-11-10 10:56:00|1341.4|1341|1341.8|1341.6|1341.8|1341.6|1341|1340.4|8757
1605005770000|2020-11-10 10:56:10|1341.6|1341.4|1341.8|1341.4|1341.8|1341.6|1341.6|1341.2|2327
1605005780000|2020-11-10 10:56:20|1341.6|1341.2|1343|1342.4|1343|1342.8|1341.4|1341|13461
1605005790000|2020-11-10 10:56:30|1342.8|1342.2|1342.4|1342|1342.8|1342.2|1342|1341.8|4825
1605005800000|2020-11-10 10:56:40|1342.2|1342.2|1342.8|1342.4|1342.8|1342.4|1342.2|1342|20022
1605005810000|2020-11-10 10:56:50|1342.6|1342.6|1342.4|1342|1342.6|1342.6|1342.2|1342|3995
1605005820000|2020-11-10 10:57:00|1342.6|1342.2|1342.8|1342.4|1342.8|1342.4|1342.4|1342.2|550
1605005830000|2020-11-10 10:57:10|1343|1342.6|1343.6|1343.2|1343.8|1343.2|1343|1342.6|1184
1605005840000|2020-11-10 10:57:20|1343.8|1343.6|1344.2|1343.2|1344.4|1344|1343.8|1343.2|8550
1605005850000|2020-11-10 10:57:30|1344|1343.4|1343.8|1343.4|1344|1343.6|1343.4|1343.2|2041
1605005860000|2020-11-10 10:57:40|1343.4|1343.2|1342.6|1342|1343.4|1343.2|1342.6|1342|2624
1605005870000|2020-11-10 10:57:50|1342.8|1342.2|1343.2|1342.8|1343.2|1342.8|1342.6|1342.2|3903
1605005880000|2020-11-10 10:58:00|1343.4|1343|1343.2|1342.8|1343.8|1343|1343|1342.6|6373
1605005890000|2020-11-10 10:58:10|1343.4|1343|1342.6|1342|1343.4|1343.2|1342.6|1342|12682
1605005900000|2020-11-10 10:58:20|1342.4|1342.2|1342.4|1342|1342.4|1342.2|1342.2|1342|15
1605005910000|2020-11-10 10:58:30|1342.2|1341.8|1342.6|1342.4|1342.6|1342.4|1342|1341.8|6822
1605005920000|2020-11-10 10:58:40|1342.8|1342.2|1342.8|1342.4|1342.8|1342.6|1342.4|1342.2|1420
1605005930000|2020-11-10 10:58:50|1342.6|1342.2|1342.4|1342|1343|1342.8|1342.4|1342|12015
1605005940000|2020-11-10 10:59:00|1342.2|1341.8|1342.4|1341.8|1342.4|1342|1341.8|1341.6|4753
1605005950000|2020-11-10 10:59:10|1342.6|1342|1342|1341.6|1342.6|1342.4|1341.8|1341.4|13824
1605005960000|2020-11-10 10:59:20|1341.8|1341.4|1342.4|1342|1342.4|1342.2|1341.6|1341.4|2680
1605005970000|2020-11-10 10:59:30|1342.2|1341.8|1342|1341.6|1342.4|1342|1341.8|1341.6|3997
1605005980000|2020-11-10 10:59:40|1342.2|1341.8|1342.2|1341.6|1342.2|1342|1342.2|1341.6|1208
1605005990000|2020-11-10 10:59:50|1342|1341.8|1342|1341.6|1342.2|1341.8|1342|1341.6|1731
1605006000000|2020-11-10 11:00:00|1342.2|1341.8|1341.6|1341.4|1342.2|1342|1341.6|1341.2|10244
1605006010000|2020-11-10 11:00:10|1341.8|1341.6|1341.6|1341.2|1342|1341.6|1341.6|1341|5254
1605006020000|2020-11-10 11:00:20|1341.4|1341|1340.6|1340.2|1341.4|1341.2|1340.4|1340.2|5619
1605006030000|2020-11-10 11:00:30|1340.8|1340.4|1341|1340.8|1341|1340.8|1340.6|1340.4|1340
1605006040000|2020-11-10 11:00:40|1340.8|1340.6|1340.4|1340|1340.8|1340.6|1340|1339.8|20770
1605006050000|2020-11-10 11:00:50|1340.6|1340.6|1341.6|1341|1341.6|1341.2|1340.6|1340.6|6384
1605006060000|2020-11-10 11:01:00|1341.8|1341.2|1342|1341.2|1342|1341.6|1341.8|1341.2|193
1605006070000|2020-11-10 11:01:10|1341.4|1341|1342|1341.4|1342.2|1341.6|1341.2|1341|5721
1605006080000|2020-11-10 11:01:20|1342.2|1342|1341.8|1341.4|1342.2|1342|1341.8|1341.4|4193
1605006090000|2020-11-10 11:01:30|1341.6|1341.6|1342|1341.6|1342.2|1341.8|1341.6|1341.4|2304
1605006100000|2020-11-10 11:01:40|1342.2|1341.8|1341.8|1341.4|1342.6|1342.2|1341.6|1341.4|6485
1605006110000|2020-11-10 11:01:50|1341.6|1341.2|1343.2|1342.6|1343.6|1343.4|1341.6|1341.2|25877
1605006120000|2020-11-10 11:02:00|1343.4|1342.8|1342.4|1341.8|1343.6|1343.2|1342.2|1341.8|8790
1605006130000|2020-11-10 11:02:10|1342.2|1342|1342.2|1341.6|1342.4|1342|1341.8|1341.6|4488
1605006140000|2020-11-10 11:02:20|1342.4|1341.8|1342.6|1342.2|1342.6|1342.2|1342.2|1341.8|1369
1605006150000|2020-11-10 11:02:30|1342.4|1342|1342|1341.6|1342.6|1342.2|1342|1341.6|4344
1605006160000|2020-11-10 11:02:40|1341.8|1341.4|1340.8|1340.4|1341.8|1341.4|1340.8|1340.4|5771
1605006170000|2020-11-10 11:02:50|1340.6|1340.2|1341.2|1340.8|1341.4|1341|1340.2|1340|6500
1605006180000|2020-11-10 11:03:00|1341.4|1341|1343.4|1343|1343.4|1343|1341.4|1341|15077
1605006190000|2020-11-10 11:03:10|1343.6|1343.2|1342.8|1342.4|1344|1343.4|1342.8|1342.4|9017
1605006200000|2020-11-10 11:03:20|1343|1342.6|1343|1342.6|1343.4|1343.2|1342.4|1342|23398
1605006210000|2020-11-10 11:03:30|1343.2|1342.4|1342.6|1342.2|1343.2|1342.4|1342.2|1342|7032
1605006220000|2020-11-10 11:03:40|1342.4|1342|1342.6|1342.2|1342.6|1342.4|1341.8|1341.6|5856
1605006230000|2020-11-10 11:03:50|1342.4|1342.4|1343|1342.6|1343|1342.8|1342.4|1342|6784
1605006240000|2020-11-10 11:04:00|1342.8|1342.4|1343.4|1342.8|1343.8|1343.4|1342.8|1342.4|18197
1605006250000|2020-11-10 11:04:10|1343.2|1343|1343.6|1343|1343.6|1343|1343.2|1343|0
1605006260000|2020-11-10 11:04:20|1343.4|1343.2|1344.2|1343.8|1344.2|1344|1343.4|1343|7626
1605006270000|2020-11-10 11:04:30|1344.4|1344|1344.8|1344.2|1345|1344.8|1344.4|1344|7013
1605006280000|2020-11-10 11:04:40|1345|1344.4|1345|1344.4|1345|1344.6|1344.8|1344.4|740
1605006290000|2020-11-10 11:04:50|1344.8|1345|1344.2|1344|1345.4|1345.2|1344.2|1344|20200
1605006300000|2020-11-10 11:05:00|1344.4|1344.2|1345.4|1344.8|1345.6|1345.2|1344.4|1344|3487
1605006310000|2020-11-10 11:05:10|1345.2|1345|1346.2|1345.6|1346.6|1346|1345|1344.8|23403
1605006320000|2020-11-10 11:05:20|1346|1345.4|1346.2|1345.4|1346.2|1345.6|1345.8|1345.2|4191
1605006330000|2020-11-10 11:05:30|1346|1345.6|1345.6|1345.2|1346.4|1346|1345.4|1345.2|6443
1605006340000|2020-11-10 11:05:40|1345.8|1345|1345.6|1345.4|1346.2|1345.8|1345.4|1345|5623
1605006350000|2020-11-10 11:05:50|1346|1345.6|1345.6|1345.2|1346|1345.6|1344.8|1344.4|6898
1605006360000|2020-11-10 11:06:00|1345.8|1345.4|1346.4|1346|1346.4|1346.2|1345.8|1345.2|4934
1605006370000|2020-11-10 11:06:10|1346.6|1346.2|1347|1346.4|1347|1346.6|1346.4|1346|5707
1605006380000|2020-11-10 11:06:20|1346.8|1346.2|1346.8|1346.6|1347|1346.8|1346.6|1346.2|4292
1605006390000|2020-11-10 11:06:30|1347|1346.4|1346.6|1346.2|1347|1346.4|1346.4|1346.2|6227
1605006400000|2020-11-10 11:06:40|1346.4|1346|1345.8|1345.4|1346.4|1346|1345.6|1345.2|4680
1605006410000|2020-11-10 11:06:50|1346|1345.6|1346|1345.6|1346|1345.6|1346|1345.4|0
1605006420000|2020-11-10 11:07:00|1345.8|1345.4|1345.4|1345|1346|1345.8|1345.2|1344.8|10996
1605006430000|2020-11-10 11:07:10|1345.6|1344.8|1346|1345.2|1346|1345.6|1345.2|1344.8|5044
1605006440000|2020-11-10 11:07:20|1345.8|1345.4|1345.6|1345.2|1345.8|1345.4|1345.2|1344.8|32146
1605006450000|2020-11-10 11:07:30|1345.4|1345|1345.4|1345.2|1345.4|1345.2|1345.2|1345|2335
1605006460000|2020-11-10 11:07:40|1345.2|1345|1345.2|1344.8|1345.2|1345|1345.2|1344.6|2277
1605006470000|2020-11-10 11:07:50|1345.4|1344.6|1346|1345.6|1346|1345.8|1345.4|1344.4|2456
1605006480000|2020-11-10 11:08:00|1345.8|1345.2|1345|1344.6|1345.8|1345.2|1345|1344.4|16062
1605006490000|2020-11-10 11:08:10|1345.2|1344.8|1345.8|1345.2|1345.8|1345.4|1345.2|1344.6|8940
1605006500000|2020-11-10 11:08:20|1345.6|1345.4|1346.2|1345.8|1346.6|1346.2|1345.6|1345.2|16296
1605006510000|2020-11-10 11:08:30|1346.4|1346.2|1346|1345.6|1346.6|1346.4|1345.6|1345.2|24170
1605006520000|2020-11-10 11:08:40|1345.8|1345.4|1345.8|1345.6|1346.2|1345.8|1345.8|1345.4|6086
1605006530000|2020-11-10 11:08:50|1346|1345.8|1346.8|1346.4|1347|1346.4|1345.8|1345.6|14814
1605006540000|2020-11-10 11:09:00|1346.6|1346.2|1346.4|1345.8|1346.8|1346.2|1346|1345.6|1979
1605006550000|2020-11-10 11:09:10|1346.6|1346|1346.6|1346|1346.8|1346.2|1346.2|1346|1865
1605006560000|2020-11-10 11:09:20|1346.4|1346.2|1347.4|1346.8|1347.6|1347|1346.4|1346.2|4821
1605006570000|2020-11-10 11:09:30|1347.2|1347|1347.4|1347|1347.4|1347.2|1347.2|1346.8|329
1605006580000|2020-11-10 11:09:40|1347.2|1347.2|1348|1347.8|1348|1347.8|1347.2|1347|8038
1605006590000|2020-11-10 11:09:50|1347.8|1347.6|1348|1347.6|1348|1347.8|1347.8|1347.4|20624
1605006600000|2020-11-10 11:10:00|1348.2|1347.8|1348.4|1348.2|1348.4|1348.2|1348.2|1347.8|12599
1605006610000|2020-11-10 11:10:10|1348.6|1348.4|1348.2|1347.8|1348.8|1348.4|1348|1347.8|10005
1605006620000|2020-11-10 11:10:20|1348.4|1348|1348|1347.8|1348.6|1348.2|1348|1347.8|33937
1605006630000|2020-11-10 11:10:30|1347.8|1347.6|1347.8|1347.2|1347.8|1347.6|1347|1346.8|14678
1605006640000|2020-11-10 11:10:40|1348|1347.6|1348.6|1348|1348.6|1348.4|1348|1347.2|2314
1605006650000|2020-11-10 11:10:50|1348.4|1347.8|1347.6|1347.2|1348.6|1348.4|1347.6|1347.2|23140
1605006660000|2020-11-10 11:11:00|1347.4|1347.4|1348|1347.6|1348|1347.6|1347.4|1347.2|3479
1605006670000|2020-11-10 11:11:10|1348.2|1347.8|1348.6|1348.2|1348.8|1348.4|1348|1347.8|3347
1605006680000|2020-11-10 11:11:20|1348.8|1348.4|1348.4|1348|1348.8|1348.4|1348.2|1348|3455
1605006690000|2020-11-10 11:11:30|1348.2|1347.8|1348.4|1347.8|1348.4|1348|1348|1347.8|9929
1605006700000|2020-11-10 11:11:40|1348|1348|1348.4|1347.8|1348.4|1348.2|1348|1347.8|7171
1605006710000|2020-11-10 11:11:50|1348.2|1347.6|1347.6|1347.2|1348.2|1347.8|1347.4|1347.2|6410
1605006720000|2020-11-10 11:12:00|1347.4|1347|1347.8|1347.2|1347.8|1347.4|1347.4|1347|1631
1605006730000|2020-11-10 11:12:10|1347.6|1347.4|1347.8|1347.6|1348|1347.6|1347.4|1347.4|2137
1605006740000|2020-11-10 11:12:20|1348|1347.8|1347.8|1347.4|1348.4|1348.2|1347.6|1347.2|13920
1605006750000|2020-11-10 11:12:30|1347.6|1347.6|1347.6|1347.2|1348|1347.6|1347.6|1347.2|950
1605006760000|2020-11-10 11:12:40|1347.4|1347.4|1347.8|1347.4|1347.8|1347.4|1347.4|1347.4|3437
1605006770000|2020-11-10 11:12:50|1347.6|1347.2|1347.2|1347|1347.8|1347.2|1347.2|1347|5116
1605006780000|2020-11-10 11:13:00|1347|1346.8|1347.4|1347|1347.6|1347.4|1346.6|1346.4|9552
1605006790000|2020-11-10 11:13:10|1347.2|1346.8|1347.6|1347.2|1347.8|1347.4|1347.2|1346.8|3354
1605006800000|2020-11-10 11:13:20|1347.4|1347.4|1347.2|1346.8|1347.8|1347.4|1346.8|1346.4|16664
1605006810000|2020-11-10 11:13:30|1347|1346.4|1346.8|1346.4|1347|1346.6|1346.6|1346.2|12024
1605006820000|2020-11-10 11:13:40|1346.6|1346.2|1347|1346.6|1347.4|1347|1346.4|1346.2|9019
1605006830000|2020-11-10 11:13:50|1346.8|1346.4|1346.2|1345.8|1346.8|1346.6|1346|1345.6|10909
1605006840000|2020-11-10 11:14:00|1346|1346|1346.4|1346|1346.6|1346.4|1345.8|1345.6|21950
1605006850000|2020-11-10 11:14:10|1346.2|1346.2|1346.4|1346.2|1346.6|1346.4|1345.8|1345.6|22039
1605006860000|2020-11-10 11:14:20|1346.6|1346|1346.2|1346|1346.6|1346.4|1346.2|1346|8339
1605006870000|2020-11-10 11:14:30|1346.4|1346.2|1346.2|1346|1346.6|1346.2|1346.2|1346|8862
1605006880000|2020-11-10 11:14:40|1346|1345.8|1346.2|1346|1346.8|1346.6|1346|1345.8|24638
1605006890000|2020-11-10 11:14:50|1346.4|1346.2|1346.2|1345.8|1346.4|1346.2|1346|1345.8|6638
1605006900000|2020-11-10 11:15:00|1346|1345.6|1345.8|1345.4|1346|1345.6|1345.4|1345|6646
1605006910000|2020-11-10 11:15:10|1346|1345.6|1346.4|1345.8|1346.4|1346.2|1346|1345.4|3321
1605006920000|2020-11-10 11:15:20|1346.2||1346.2||1346.2||1346.2||0
1605006930000|2020-11-10 11:15:30|1346|1345.6|1346.4|1346|1346.4|1346.2|1345.6|1345.2|6418
1605006940000|2020-11-10 11:15:40|1346.6|1345.8|1346.2|1346|1346.6|1346|1346|1345.8|2029
1605006950000|2020-11-10 11:15:50|1346|1345.8|1346.2|1345.8|1346.2|1346|1345.6|1345.2|9701
1605006960000|2020-11-10 11:16:00|1346|1345.6|1346.2|1345.6|1346.4|1346.2|1345.8|1345.6|9428
1605006970000|2020-11-10 11:16:10|1346|1345.4|1345|1344.8|1346|1345.6|1344.8|1344.6|10627
1605006980000|2020-11-10 11:16:20|1344.8|1344.6|1344.6|1344.2|1344.8|1344.6|1344.6|1344.2|4893
1605006990000|2020-11-10 11:16:30|1344.4|1344.4|1344.6|1344.2|1344.8|1344.4|1344.4|1344.2|4763
1605007000000|2020-11-10 11:16:40|1344.8|1344.4|1345|1344.8|1345|1344.8|1344.6|1344.2|2218
1605007010000|2020-11-10 11:16:50|1344.8|1344.6|1344.4|1344.2|1345|1344.8|1344.4|1344.2|4495
1605007020000|2020-11-10 11:17:00|1344.6|1344.4|1345|1344.6|1345|1344.6|1344.6|1344.4|6839
1605007030000|2020-11-10 11:17:10|1345.2|1344.8|1345.2|1345|1345.4|1345.2|1344.8|1344.6|7974
1605007040000|2020-11-10 11:17:20||1344.8||1344.6||1344.8||1344.6|0
1605007050000|2020-11-10 11:17:30|1345|1344.4|1345.8|1345.4|1346|1345.4|1344.6|1344.4|8711
1605007060000|2020-11-10 11:17:40|1345.6|1345.2|1345|1344.6|1345.8|1345.4|1344.8|1344.6|6423
1605007070000|2020-11-10 11:17:50|1345.2|1344.8|1345|1344.6|1345.2|1344.8|1345|1344.4|916
1605007080000|2020-11-10 11:18:00|1345.2|1344.8|1345.2|1344.8|1345.4|1345|1345.2|1344.8|1234
1605007090000|2020-11-10 11:18:10|1345|1344.6|1345|1344.6|1345|1344.8|1344.6|1344.4|4163
1605007100000|2020-11-10 11:18:20|1345.2||1344.8||1345.2||1344.8||0
1605007110000|2020-11-10 11:18:30|1344.6|1344.4|1343.6|1343.4|1344.8|1344.4|1343.6|1343.4|8206
1605007120000|2020-11-10 11:18:40|1343.4|1343.2|1344|1343.4|1344.2|1344|1343.4|1343.2|11497
1605007130000|2020-11-10 11:18:50|1343.8|1343.6|1342.6|1342.2|1344.6|1344.2|1342.4|1342.2|59436
1605007140000|2020-11-10 11:19:00|1342.4|1342|1342.4|1342|1342.4|1342.2|1341.8|1341.6|6305
1605007150000|2020-11-10 11:19:10|1342.6|1341.8|1341.2|1340.8|1342.6|1341.8|1341.2|1340.8|6665
1605007160000|2020-11-10 11:19:20|1341.4|1341|1342|1341.8|1342|1341.8|1341.2|1341|1428
1605007170000|2020-11-10 11:19:30|1341.8|1341.6|1341.2|1341|1341.8|1341.8|1341.2|1341|3851
1605007180000|2020-11-10 11:19:40|1341|1340.8|1341.2|1341|1341.2|1341|1341|1340.8|2302
1605007190000|2020-11-10 11:19:50|1341.4|1340.8|1342.4|1342|1342.4|1342.2|1341.4|1340.8|7574
1605007200000|2020-11-10 11:20:00|1342.6|1342.2|1342|1341.8|1342.6|1342.4|1342|1341.8|2000
1605007210000|2020-11-10 11:20:10|1342.2|1341.6|1343.2|1342.8|1343.2|1343|1342|1341.6|5316
1605007220000|2020-11-10 11:20:20|1343|1342.6|1343.2|1342.8|1343.2|1343|1342.8|1342.4|3890
1605007230000|2020-11-10 11:20:30|1343|1342.6|1343|1342.4|1343|1342.8|1343|1342.4|1100
1605007240000|2020-11-10 11:20:40|1342.8|1342.2|1341.6|1341|1342.8|1342.2|1341.4|1341|8185
1605007250000|2020-11-10 11:20:50|1341.4|1340.8|1341|1340.6|1341.4|1341|1340.6|1340.4|5204
1605007260000|2020-11-10 11:21:00|1340.8|1340.8|1341.2|1340.8|1341.4|1341|1340.8|1340.6|1267
1605007270000|2020-11-10 11:21:10|1341.4|1341.2|1343|1342.6|1343|1342.6|1341.4|1341.2|5827
1605007280000|2020-11-10 11:21:20|1343.2|1342.8|1343.4|1342.8|1343.4|1342.8|1343.2|1342.6|793
1605007290000|2020-11-10 11:21:30|1343.6|1343|1343.8|1343.2|1344|1343.2|1343.6|1343|0
1605007300000|2020-11-10 11:21:40|1343.6|1343|1344|1343.4|1344.2|1343.4|1343.4|1343|2961
1605007310000|2020-11-10 11:21:50|1344.2|1343.8|1343.4|1343|1344.4|1343.8|1343.2|1343|11498
1605007320000|2020-11-10 11:22:00|1343.6|1343.2|1344|1343.6|1344|1343.6|1343.4|1343|3237
1605007330000|2020-11-10 11:22:10|1343.8|1343.4|1344.2|1344|1344.4|1344|1343.8|1343.4|10200
1605007340000|2020-11-10 11:22:20|1344.4|1344.2|1344.2|1344|1344.4|1344.2|1344.2|1344|3206
1605007350000|2020-11-10 11:22:30|1344.4|1344.2|1344.6|1344|1344.6|1344.2|1344|1343.8|5811
1605007360000|2020-11-10 11:22:40|1344.4|1343.8|1343.4|1343|1344.4|1343.8|1343.2|1343|15844
1605007370000|2020-11-10 11:22:50|1343|1342.8|1342.8|1342.6|1343.4|1343|1342.8|1342.4|4479
1605007380000|2020-11-10 11:23:00|1343|1342.8|1343.2|1342.6|1343.2|1342.8|1343|1342.6|250
1605007390000|2020-11-10 11:23:10|1343|1342.8|1344.8|1344.4|1345.2|1344.8|1343|1342.8|43971
1605007400000|2020-11-10 11:23:20|1345|1344.6|1345.6|1345.2|1345.8|1345.2|1345|1344.6|919
1605007410000|2020-11-10 11:23:30|1345.4|1345|1345.2|1344.8|1345.6|1345.2|1345|1344.6|12704
1605007420000|2020-11-10 11:23:40|1345.4|1344.6|1345.2|1344.8|1345.6|1345.2|1345.2|1344.6|2039
1605007430000|2020-11-10 11:23:50|1345|1344.6|1345|1344.8|1345.2|1345|1344.8|1344.6|4258
1605007440000|2020-11-10 11:24:00|1345.2|1344.6|1345.4|1345|1345.8|1345|1345.2|1344.6|4597
1605007450000|2020-11-10 11:24:10|1345.2|1344.8|1345.4|1345|1345.8|1345.4|1345|1344.6|13397
1605007460000|2020-11-10 11:24:20|1345.6|1345.2|1345.6|1345.4|1346|1345.6|1345.6|1345.2|3212
1605007470000|2020-11-10 11:24:30|1345.8|1345.2|1347|1346.6|1347|1346.8|1345.6|1345.2|12370
1605007480000|2020-11-10 11:24:40|1346.8|1346.4|1346.2|1345.8|1346.8|1346.4|1346|1345.8|6093
1605007490000|2020-11-10 11:24:50|1346.4|1346|1346.4|1346|1346.6|1346.2|1346.2|1345.8|475
1605007500000|2020-11-10 11:25:00|1346.2|1346.2|1346.4|1346.2|1346.6|1346.4|1346|1345.8|8368
1605007510000|2020-11-10 11:25:10|1346.2|1346|1347.2|1346.8|1347.4|1347|1346.2|1346|12693
1605007520000|2020-11-10 11:25:20|1347.4|1347|1347.4|1347|1347.6|1347|1347.2|1347|591
1605007530000|2020-11-10 11:25:30|1347.2|1347.2|1348|1347.6|1348|1347.6|1347.2|1347.2|2609
1605007540000|2020-11-10 11:25:40|1348.2|1347.8|1348.6|1348.2|1348.6|1348.4|1348.2|1347.6|5559
1605007550000|2020-11-10 11:25:50|1348.4|1348|1348.6|1348.2|1348.6|1348.2|1348.2|1348|5608
1605007560000|2020-11-10 11:26:00|1348.4|1348|1348.4|1348|1348.4|1348|1348.2|1348|4791
1605007570000|2020-11-10 11:26:10|1348.6|1348.2|1348.6|1348.2|1348.8|1348.4|1348.6|1348.2|1160
1605007580000|2020-11-10 11:26:20|1348.8|1348|1348.4|1348.2|1348.8|1348.2|1348.2|1348|2428
1605007590000|2020-11-10 11:26:30|1348.2|1348|1348.4|1348|1348.4|1348|1348.2|1348|13833
1605007600000|2020-11-10 11:26:40|1348.2|1347.8|1347.8|1347.6|1348.4|1348|1347.6|1347.4|6776
1605007610000|2020-11-10 11:26:50|1347.6|1347.4|1347.6|1347.4|1347.8|1347.4|1347.6|1347.4|3140
1605007620000|2020-11-10 11:27:00|1347.4|1347.2|1347.8|1347.2|1347.8|1347.6|1347.4|1347.2|4350
1605007630000|2020-11-10 11:27:10|1347.6|1347.4|1346.2|1345.6|1347.6|1347.4|1346.2|1345.4|6477
1605007640000|2020-11-10 11:27:20|1346|1345.4|1345.4|1345|1346|1345.4|1345.4|1344.8|11527
1605007650000|2020-11-10 11:27:30|1345.2|1345.2|1345.8|1345.2|1345.8|1345.2|1345.2|1345|4505
1605007660000|2020-11-10 11:27:40|1345.6|1345|1345.4|1345|1345.8|1345.4|1345.4|1345|1717
1605007670000|2020-11-10 11:27:50|1345.2|1344.8|1345.4|1345|1345.6|1345|1345|1344.8|1160
1605007680000|2020-11-10 11:28:00|1345.2|1344.8|1344.8|1344.2|1345.2|1344.8|1344.4|1344.2|7436
1605007690000|2020-11-10 11:28:10|1344.6|1344.4|1345.8|1345.4|1345.8|1345.4|1344.6|1344.4|9323
1605007700000|2020-11-10 11:28:20|1346|1345.6|1345.8|1345|1346.2|1345.8|1345.8|1345|1906
1605007710000|2020-11-10 11:28:30|1345.6|1345.2|1345.4|1345|1345.6|1345.2|1345.4|1345|4749
1605007720000|2020-11-10 11:28:40|1345.2|1344.8|1344.6|1344.2|1345.2|1344.8|1344.6|1344.2|12400
1605007730000|2020-11-10 11:28:50|1344.8|1344.4|1344|1343.4|1344.8|1344.4|1344|1343.4|14732
1605007740000|2020-11-10 11:29:00|1344.2|1343.6|1344.6|1344|1344.6|1344|1344.2|1343.6|15849
1605007750000|2020-11-10 11:29:10|1344.4|1343.8|1344.2|1343.6|1344.8|1344.4|1344|1343.6|50023
1605007760000|2020-11-10 11:29:20|1344|1343.8|1343.4|1343|1344|1343.8|1343.4|1342.8|0
1605007770000|2020-11-10 11:29:30|1343.6|1343.2|1344|1343.4|1344.2|1343.6|1343.4|1343|3349
1605007780000|2020-11-10 11:29:40|1343.8|1343.6|1344.8|1344.2|1344.8|1344.2|1343.8|1343.6|2012
1605007790000|2020-11-10 11:29:50|1345|1344.4|1344.6|1344.2|1345|1344.8|1344.6|1344.2|4761
1605007800000|2020-11-10 11:30:00|1344.8|1344.4|1345|1344.6|1345|1344.6|1344.6|1344.2|1004
1605007810000|2020-11-10 11:30:10|1344.8|1344.4|1344.8|1344.4|1345.2|1344.8|1344.4|1344.2|14509
1605007820000|2020-11-10 11:30:20|1345|1344.6|1345.2|1344.8|1345.2|1344.8|1345|1344.6|100
1605007830000|2020-11-10 11:30:30|1345|1344.6|1345.4|1345|1345.6|1345.2|1344.8|1344.6|3613
1605007840000|2020-11-10 11:30:40|1345.2|1345.2|1344.8|1344.6|1345.4|1345.2|1344.6|1344.2|6333
1605007850000|2020-11-10 11:30:50|1344.6|1344.4|1344.8|1344|1344.8|1344.4|1344.4|1344|1810
1605007860000|2020-11-10 11:31:00|1344.6|1344.2|1344.2|1344|1344.8|1344.4|1344.2|1344|10170
1605007870000|2020-11-10 11:31:10|1344|1343.8|1344.2|1344|1344.2|1344|1344|1343.8|5563
1605007880000|2020-11-10 11:31:20|1344.4|1343.8|1345|1344.4|1345|1344.4|1344.4|1343.8|2958
1605007890000|2020-11-10 11:31:30|1345.4|1344.6|1346|1345.6|1346.2|1346|1345.4|1344.6|14412
1605007900000|2020-11-10 11:31:40|1346.2|1346|1346.2|1345.8|1346.6|1346.2|1346|1345.8|5813
1605007910000|2020-11-10 11:31:50|1346|1345.6|1346.2|1345.8|1346.2|1345.8|1345.8|1345.4|2200
1605007920000|2020-11-10 11:32:00|1346.4|1346|1346.4|1346|1346.4|1346|1346|1345.6|1734
1605007930000|2020-11-10 11:32:10|1346.6|1346.2|1347|1346.6|1347.2|1346.8|1346.6|1346.2|1208
1605007940000|2020-11-10 11:32:20|1346.8|1346.8|1347.4|1347|1347.4|1347|1346.8|1346.8|2243
1605007950000|2020-11-10 11:32:30|1347.6|1347.2|1347|1346.6|1347.8|1347.4|1346.8|1346.6|2193
1605007960000|2020-11-10 11:32:40|1347.2|1346.8|1347.2|1346.6|1347.2|1346.8|1347|1346.6|6286
1605007970000|2020-11-10 11:32:50|1347|1346.8|1347.6|1347.4|1347.6|1347.4|1346.8|1346.6|1838
1605007980000|2020-11-10 11:33:00|1347.8|1347.6|1348.2|1347.8|1348.4|1347.8|1347.8|1347.4|10587
1605007990000|2020-11-10 11:33:10|1348|1347.6|1348.6|1348.2|1348.6|1348.4|1347.8|1347.6|15304
1605008000000|2020-11-10 11:33:20|1348.4|1348|1347.8|1347.6|1348.4|1348.2|1347.8|1347.6|4290
1605008010000|2020-11-10 11:33:30|1348|1347.4|1348.6|1348.2|1348.6|1348.4|1348|1347.4|6193
1605008020000|2020-11-10 11:33:40|1348.4|1348|1348.4|1348|1348.4|1348.2|1348.2|1347.8|0
1605008030000|2020-11-10 11:33:50|1348.2|1347.8|1348.4|1348|1348.4|1348.2|1348|1347.8|2498
1605008040000|2020-11-10 11:34:00|1348.2|1347.8|1348.2|1348|1348.4|1348.2|1348.2|1347.8|1611
1605008050000|2020-11-10 11:34:10|1348|1347.8|1348|1347.6|1348|1347.8|1347.8|1347.4|9526
1605008060000|2020-11-10 11:34:20|1348.2|1347.8|1348.6|1348.2|1348.6|1348.4|1347.8|1347.6|1675
1605008070000|2020-11-10 11:34:30|1348.4|1348.4|1348.8|1348.6|1348.8|1348.6|1348.4|1348.2|15280
1605008080000|2020-11-10 11:34:40|1348.6|1348.4|1348.6|1348.2|1349|1348.8|1348.4|1348.2|7635
1605008090000|2020-11-10 11:34:50|1348.4|1348|1348.6|1348.2|1348.6|1348.4|1348.2|1348|10534
1605008100000|2020-11-10 11:35:00|1348.4|1348|1348.4|1348|1348.6|1348.2|1348.2|1348|7791
1605008110000|2020-11-10 11:35:10|1348.2|1347.8|1347.8|1347.6|1348.2|1348|1347.8|1347.6|4679
1605008120000|2020-11-10 11:35:20||1347.4||1347.6||1347.6||1347.4|21067
1605008130000|2020-11-10 11:35:30|1348||1348.2||1348.4||1348||316
1605008140000|2020-11-10 11:35:40|1348|1347.8|1348.6|1348.2|1348.6|1348.2|1348|1347.8|625
1605008150000|2020-11-10 11:35:50|1348.4|1348.4|1348.2|1348|1348.6|1348.4|1348.2|1348|1288
1605008160000|2020-11-10 11:36:00|1348.4|1348.2|1348.6|1348.2|1348.6|1348.2|1348.4|1348|1351
1605008170000|2020-11-10 11:36:10|1348.4|1348|1348|1347.6|1348.6|1348.2|1348|1347.6|2659
1605008180000|2020-11-10 11:36:20|1348.6|1347.8|1348.2|1347.8|1348.8|1348.4|1347.8|1347.4|37600
1605008190000|2020-11-10 11:36:30|1348.4|1348|1348.4|1348.2|1348.4|1348.2|1348.2|1348|1560
1605008200000|2020-11-10 11:36:40|1348.2|1348|1348.2|1348|1348.2|1348|1347.8|1347.6|8442
1605008210000|2020-11-10 11:36:50|1348.4|1348.2|1349|1348.8|1349|1348.8|1348.4|1348.2|1737
1605008220000|2020-11-10 11:37:00|1349.2|1349|1348.4|1348.2|1349.2|1349|1348.4|1348.2|14863
1605008230000|2020-11-10 11:37:10|1348.6|1348.4|1348.8|1348.2|1349|1348.6|1348.4|1348.2|7391
1605008240000|2020-11-10 11:37:20|1348.6|1348.4|1348.6|1348.4|1348.8|1348.6|1348.6|1348.2|8847
1605008250000|2020-11-10 11:37:30|1348.4|1348.2|1347.8|1347.6|1348.4|1348.2|1347.8|1347.6|1394
1605008260000|2020-11-10 11:37:40|1348.2|1347.8|1347.8|1347.6|1348.2|1347.8|1347.8|1347.4|7006
1605008270000|2020-11-10 11:37:50|1348|1347.4|1347.6|1347.2|1348.2|1347.8|1347.2|1347|19192
1605008280000|2020-11-10 11:38:00|1347.4|1347.4|1347.8|1347.4|1347.8|1347.4|1347.4|1347.2|9456
1605008290000|2020-11-10 11:38:10|1347.6|1347.6|1349|1348.6|1349.4|1349.2|1347.6|1347.6|7678
1605008300000|2020-11-10 11:38:20|1348.8|1348.4|1348|1347.8|1349.2|1349|1348|1347.6|10663
1605008310000|2020-11-10 11:38:30|1348.2|1348|1348.2|1347.8|1348.4|1348.2|1348.2|1347.8|2915
1605008320000|2020-11-10 11:38:40|1348|1348|1348|1347.4|1348|1348|1347.8|1347.4|2085
1605008330000|2020-11-10 11:38:50|1347.8|1347.2|1347.8|1347.4|1347.8|1347.4|1347.6|1347.2|3150
1605008340000|2020-11-10 11:39:00|1348|1347.6|1348.2|1347.8|1348.2|1347.8|1348|1347.6|1829
1605008350000|2020-11-10 11:39:10|1348.4|1348|1348|1347.6|1348.4|1348.2|1347.8|1347.6|2181
1605008360000|2020-11-10 11:39:20|1348.2|1347.8|1347.4|1347.2|1348.4|1348|1347.4|1347.2|3207
1605008370000|2020-11-10 11:39:30|1347.6||1347.6||1347.6||1347.4||1434
1605008380000|2020-11-10 11:39:40|1347.8|1347.4|1347.6|1347.2|1347.8|1347.6|1347.6|1347.2|250
1605008390000|2020-11-10 11:39:50|1347.8|1347.4|1347.8|1347.4|1347.8|1347.6|1347.8|1347.4|971
1605008400000|2020-11-10 11:40:00|1347.6|1347.2|1346.6|1346.4|1347.6|1347.2|1346.6|1346.4|9551
1605008410000|2020-11-10 11:40:10|1346.4|1346.2|1347|1346.6|1347|1346.8|1346.4|1346.2|953
1605008420000|2020-11-10 11:40:20|1347.2|1346.8|1347.2|1347|1347.2|1347|1347|1346.6|3620
1605008430000|2020-11-10 11:40:30|1347|1346.8|1347.2|1347|1347.2|1347|1347|1346.8|2230
1605008440000|2020-11-10 11:40:40|1347|1346.8|1347.4|1347|1347.4|1347.2|1347|1346.8|4014
1605008450000|2020-11-10 11:40:50|1347.2|1346.8|1347.2|1346.8|1347.4|1347.2|1347|1346.8|11842
1605008460000|2020-11-10 11:41:00|1347.4|1347|1347.6|1347.2|1347.6|1347.4|1347.4|1347|5965
1605008470000|2020-11-10 11:41:10|1347.8|1347.4|1347.8|1347.6|1348|1347.8|1347.6|1347.2|6804
1605008480000|2020-11-10 11:41:20|1347.6|1347.4|1348|1347.4|1348|1347.6|1347.6|1347.2|5313
1605008490000|2020-11-10 11:41:30|1348.2|1347.6|1348.2|1347.8|1348.2|1347.8|1348|1347.4|4147
1605008500000|2020-11-10 11:41:40|1348.4|1348|1348.2|1347.8|1348.6|1348.2|1348.2|1347.8|6429
1605008510000|2020-11-10 11:41:50|1348|1347.6|1348.2|1347.8|1348.2|1347.8|1347.8|1347.4|6096
1605008520000|2020-11-10 11:42:00|1348|1347.6|1348.6|1348.2|1348.6|1348.4|1347.8|1347.6|2421
1605008530000|2020-11-10 11:42:10|1348.4|1348|1348.4|1347.8|1348.6|1348.2|1348.4|1347.8|4239
1605008540000|2020-11-10 11:42:20|1348.2|1348|1348.2|1347.8|1348.2|1348|1347.6|1347.4|3446
1605008550000|2020-11-10 11:42:30|1348|1348|1348|1347.8|1348.2|1348|1348|1347.8|1690
1605008560000|2020-11-10 11:42:40|1348.2|1348|1347.8|1347.4|1348.2|1348|1347.8|1347.4|2831
1605008570000|2020-11-10 11:42:50|1347.6||1347.6||1347.6||1347.6||355
1605008580000|2020-11-10 11:43:00|1347.4|1347.2|1348.4|1348|1348.4|1348|1347.4|1347.2|9775
1605008590000|2020-11-10 11:43:10|1348.6|1348.2|1349.2|1348.8|1349.2|1349|1348.6|1348.2|8720
1605008600000|2020-11-10 11:43:20|1349|1348.6|1348.8|1348.6|1349.2|1348.6|1348.8|1348.6|1572
1605008610000|2020-11-10 11:43:30|1349|1348.8|1349.4|1349.2|1349.4|1349.2|1349|1348.8|4813
1605008620000|2020-11-10 11:43:40|1349.6|1349.4|1349.4|1349|1349.6|1349.4|1349.2|1349|6503
1605008630000|2020-11-10 11:43:50|1349.2|1349.2|1349.4|1349|1349.6|1349.2|1349.2|1349|2493
1605008640000|2020-11-10 11:44:00|1349.2|1348.8|1348.8|1348.4|1349.2|1349|1348.6|1348.4|3926
1605008650000|2020-11-10 11:44:10|1348.6|1348.2|1348|1347.6|1348.6|1348.2|1348|1347.6|6085
1605008660000|2020-11-10 11:44:20|1347.8|1347.4|1347.6|1347.2|1347.8|1347.6|1347.2|1347|1027
1605008670000|2020-11-10 11:44:30|1347.8|1347.4|1347.4|1347|1348|1347.4|1347.4|1347|1456
1605008680000|2020-11-10 11:44:40|1347.2|1346.8|1346|1345.4|1347.6|1347.2|1345.8|1345.4|10054
1605008690000|2020-11-10 11:44:50|1345.8|1345.2|1345.4|1344.8|1345.8|1345.2|1345|1344.4|10851
1605008700000|2020-11-10 11:45:00|1345.2|1344.6|1344.2|1344|1345.2|1344.6|1344.2|1344|3988
1605008710000|2020-11-10 11:45:10|1344.4|1344.2|1343.8|1343.4|1344.6|1344.4|1343.6|1343.4|5475
1605008720000|2020-11-10 11:45:20|1343.6|1343.2|1344.4|1344|1344.6|1344.2|1343.6|1343.2|3651
1605008730000|2020-11-10 11:45:30|1344.2|1344.2|1343.8|1343.4|1344.6|1344.2|1343.8|1343.4|2441
1605008740000|2020-11-10 11:45:40|1344|1343.6|1343.8|1343.4|1344|1343.6|1343.8|1343.4|310
1605008750000|2020-11-10 11:45:50|1343.6|1343.2|1343|1342.4|1343.6|1343.4|1342.8|1342.4|7780
1605008760000|2020-11-10 11:46:00|1343.2|1342.6|1343.4|1343.2|1343.4|1343.2|1343.2|1342.6|1204
1605008770000|2020-11-10 11:46:10|1343.6|1343.4|1343.2|1342.6|1343.6|1343.4|1342.8|1342.4|2875
1605008780000|2020-11-10 11:46:20|1343|1342.8|1341|1340.2|1343|1342.8|1341|1340.2|12369
1605008790000|2020-11-10 11:46:30|1340.8|1340.4|1340.6|1340.2|1340.8|1340.4|1339.8|1339.6|55847
1605008800000|2020-11-10 11:46:40|1340.4|1340|1340.6|1340.2|1340.8|1340.6|1340.4|1340|927
1605008810000|2020-11-10 11:46:50|1340.4|1340|1339.2|1338.8|1340.4|1340|1339|1338.6|40878
1605008820000|2020-11-10 11:47:00|1339|1339|1339|1338.6|1339.6|1339.4|1339|1338.6|14158
1605008830000|2020-11-10 11:47:10|1338.8|1338.4|1338|1337.6|1338.8|1338.4|1337.6|1337.4|42701
1605008840000|2020-11-10 11:47:20|1338.2|1337.8|1338.8|1338.4|1339|1338.6|1338.2|1337.8|1331
1605008850000|2020-11-10 11:47:30|1338.6|1338.2|1338.4|1338|1338.6|1338.4|1338|1337.4|6404
1605008860000|2020-11-10 11:47:40|1338.2|1338.2|1338.4|1338.2|1338.6|1338.4|1338.2|1338|3744
1605008870000|2020-11-10 11:47:50|1338.2|1338|1338|1337.4|1339|1338.4|1337.8|1337.4|29253
1605008880000|2020-11-10 11:48:00|1338.2|1337.6|1338.4|1338|1338.4|1338.2|1337.2|1336.8|39563
1605008890000|2020-11-10 11:48:10|1338.2|1337.8|1336.4|1336.2|1338.2|1337.8|1336.2|1336|16399
1605008900000|2020-11-10 11:48:20|1336.2|1336|1335.8|1335.2|1336.4|1336|1335.6|1335.2|19082
1605008910000|2020-11-10 11:48:30||1335.4||1335.4||1335.6||1335.2|1101
1605008920000|2020-11-10 11:48:40|1336|1335.6|1335.8|1335.4|1336.8|1336.4|1335.6|1335.4|9860
1605008930000|2020-11-10 11:48:50|1335.6|1335.2|1335.2|1334.8|1335.8|1335.6|1335.2|1334.8|28967
1605008940000|2020-11-10 11:49:00|1335|1334.6|1335|1334.8|1335.2|1334.8|1334.8|1334.4|8688
1605008950000|2020-11-10 11:49:10|1335.2|1335|1334.8|1334.4|1335.8|1335.6|1334.6|1334.4|12102
1605008960000|2020-11-10 11:49:20|1334.6|1334.2|1334|1333.8|1334.6|1334.2|1334|1333.8|3615
1605008970000|2020-11-10 11:49:30|1333.8|1333.6|1332|1331.6|1334|1333.6|1332|1331.4|12521
1605008980000|2020-11-10 11:49:40|1331.8|1331.4|1327.8|1327.6|1331.8|1331.6|1327.8|1327.4|61739
1605008990000|2020-11-10 11:49:50|1328|1327.8|1329|1328.4|1329.8|1329.2|1328|1327.6|32629
1605009000000|2020-11-10 11:50:00|1329.2|1328.6|1329.4|1328.8|1329.6|1329.2|1329|1328.6|4783
1605009010000|2020-11-10 11:50:10|1329.2|1329|1328.8|1328.2|1329.4|1329.2|1328.4|1328|7635
1605009020000|2020-11-10 11:50:20|1328.6|1328.4|1327.8|1327.6|1328.6|1328.4|1327.8|1327.4|8108
1605009030000|2020-11-10 11:50:30|1327.6|1327.4|1327.8|1327.4|1328|1327.8|1327|1326.8|5448
1605009040000|2020-11-10 11:50:40|1328|1327.2|1326.8|1326.6|1328|1327.2|1326.4|1326|10321
1605009050000|2020-11-10 11:50:50|1326.2|1326.4|1326|1325.6|1326.2|1326.4|1325.6|1325.4|5938
1605009060000|2020-11-10 11:51:00|1325.8|1325.4|1325.6|1325.2|1326|1325.8|1325.2|1325|8875
1605009070000|2020-11-10 11:51:10|1325.4|1325|1323.2|1323|1325.4|1325.2|1323.2|1323|21292
1605009080000|2020-11-10 11:51:20|1323|1322.8|1321.6|1321.4|1323.2|1322.8|1321.6|1321.4|9223
1605009090000|2020-11-10 11:51:30|1321.8|1321.6|1322|1321.6|1322.2|1322|1321.6|1321.4|8400
1605009100000|2020-11-10 11:51:40|1321.8|1321.4|1321|1320.6|1321.8|1321.4|1320.4|1320|24828
1605009110000|2020-11-10 11:51:50|1320.8|1320.4|1320.4|1320.2|1321|1320.6|1320.4|1320.2|3924
1605009120000|2020-11-10 11:52:00|1320.2|1320|1321.4|1321|1322.8|1322.6|1320|1319.8|50263
1605009130000|2020-11-10 11:52:10|1321.2|1320.8|1319|1318.6|1321.4|1321|1318.2|1317.6|68799
1605009140000|2020-11-10 11:52:20|1318.8|1318.4|1318.4|1318.2|1319.2|1318.6|1318.4|1318|20379
1605009150000|2020-11-10 11:52:30|1318.2|1318|1317.6|1317.4|1318.2|1318|1317.6|1317.4|15488
1605009160000|2020-11-10 11:52:40|1317.8|1317.6|1317.2|1317|1318|1317.6|1317.2|1317|17876
1605009170000|2020-11-10 11:52:50|1317|1316.8|1318|1317.8|1318|1317.8|1316.6|1316|26804
1605009180000|2020-11-10 11:53:00|1318.2|1318|1317.6|1317.2|1318.4|1318|1316.6|1316.4|16243
1605009190000|2020-11-10 11:53:10|1317.4|1316.6|1317.4|1317|1317.8|1317.2|1316.6|1316.4|21073
1605009200000|2020-11-10 11:53:20|1317.2|1316.8|1320.2|1319.8|1320.6|1320|1317.2|1316.6|46696
1605009210000|2020-11-10 11:53:30|1320|1319.6|1321.4|1321|1321.6|1321.2|1319.8|1319.2|29257
1605009220000|2020-11-10 11:53:40|1321.2|1320.8|1321.8|1321.2|1321.8|1321.2|1320.2|1319.8|15645
1605009230000|2020-11-10 11:53:50|1322|1321.4|1322.6|1322|1322.6|1322.2|1322|1321.4|39732
1605009240000|2020-11-10 11:54:00|1323|1322.4|1325|1324.6|1325|1324.6|1323|1322.2|27958
1605009250000|2020-11-10 11:54:10|1325.2|1325|1326.4|1326|1326.6|1326|1325.2|1325|1965
1605009260000|2020-11-10 11:54:20|1326.6|1326.2|1327.6|1327.2|1327.6|1327.4|1326.2|1326|18289
1605009270000|2020-11-10 11:54:30|1327.8|1327.4|1329.4|1329|1329.4|1329|1327.8|1327.4|10254
1605009280000|2020-11-10 11:54:40|1329.6|1329.2|1329.8|1329.4|1329.8|1329.6|1328.6|1328.2|20509
1605009290000|2020-11-10 11:54:50|1330|1329.6|1330.4|1330|1330.6|1330|1329.4|1329.2|12439
1605009300000|2020-11-10 11:55:00|1330.2|1329.8|1330.8|1330.6|1331.2|1330.6|1329.8|1329.6|11506
1605009310000|2020-11-10 11:55:10|1331|1330.4|1330.2|1330|1331.2|1330.4|1329.8|1329.6|35321
1605009320000|2020-11-10 11:55:20|1330.4|1330.2|1330.8|1330.6|1331.6|1331.2|1329.6|1329.2|27744
1605009330000|2020-11-10 11:55:30|1331.2|1330.8|1332.6|1332.2|1332.6|1332.2|1330.8|1330.6|11413
1605009340000|2020-11-10 11:55:40|1332.8|1332.4|1333|1332.4|1333.4|1333|1332.6|1332.4|8902
1605009350000|2020-11-10 11:55:50|1332.8|1332.6|1334.2|1333.8|1334.2|1333.8|1332.8|1332.4|4026
1605009360000|2020-11-10 11:56:00|1334|1333.6|1334.8|1334.2|1335|1334.8|1334|1333.6|16304
1605009370000|2020-11-10 11:56:10|1334.6|1334.4|1335.4|1335|1335.6|1335|1334.4|1334.4|14593
1605009380000|2020-11-10 11:56:20|1335.6|1335.2|1336|1335.6|1336.2|1336|1335.4|1335.2|10458
1605009390000|2020-11-10 11:56:30|1335.8|1335.4|1336.8|1336.4|1337|1336.4|1335.6|1335.4|5065
1605009400000|2020-11-10 11:56:40|1337|1336.6|1336.6|1335.6|1337|1336.6|1335.6|1335.2|17830
1605009410000|2020-11-10 11:56:50|1336.8|1336|1336.4|1336|1336.8|1336.4|1336.2|1336|8955
1605009420000|2020-11-10 11:57:00|1336.2|1335.8|1335.2|1335|1336.4|1336|1334.8|1334.4|16542
1605009430000|2020-11-10 11:57:10|1335.4|1334.8|1336.4|1336|1337|1336.2|1335.4|1334.8|3457
1605009440000|2020-11-10 11:57:20|1336.2|1335.8|1337.6|1337|1337.8|1337|1335.8|1335.6|15029
1605009450000|2020-11-10 11:57:30|1337.8|1336.8|1337.8|1337.4|1337.8|1337.4|1337|1336.8|8876
1605009460000|2020-11-10 11:57:40|1338|1337.6|1337.2|1336.8|1338.4|1338.2|1337|1336.8|14896
1605009470000|2020-11-10 11:57:50|1337|1336.6|1337.8|1337.4|1338|1337.8|1337|1336.6|4159
1605009480000|2020-11-10 11:58:00|1338|1337.6|1337.4|1337.2|1338|1337.6|1337.4|1337|7354
1605009490000|2020-11-10 11:58:10|1337.6|1337.4|1338.4|1338|1338.8|1338.4|1337.6|1337.4|19363
1605009500000|2020-11-10 11:58:20|1338.6|1338.2|1340|1339.6|1340|1339.6|1338.4|1338.2|13649
1605009510000|2020-11-10 11:58:30|1340.4|1339.8|1341.4|1341|1341.4|1341|1340|1339.6|18487
1605009520000|2020-11-10 11:58:40|1341.6|1341.2|1341.2|1340.8|1341.8|1341.4|1340.8|1340.6|16186
1605009530000|2020-11-10 11:58:50|1341.4|1341|1341|1340.6|1341.6|1341.4|1341|1340.6|5322
1605009540000|2020-11-10 11:59:00|1341.2|1340.8|1342.2|1342|1342.4|1342|1341.2|1340.8|4732
1605009550000|2020-11-10 11:59:10|1342|1341.8|1342.4|1342|1343.6|1343.2|1341.8|1341.6|24104
1605009560000|2020-11-10 11:59:20|1342.2|1341.8|1340.4|1340.2|1342.4|1341.8|1340.2|1339.8|16077
1605009570000|2020-11-10 11:59:30|1340.6|1340.4|1340.2|1339.6|1340.8|1340.4|1339.2|1339|11000
1605009580000|2020-11-10 11:59:40|1340.4|1339.8|1341.6|1340.6|1341.6|1341|1340.4|1339.8|4262
1605009590000|2020-11-10 11:59:50|1341.4|1340.8|1340.8|1340.2|1341.6|1341.4|1340.4|1340.2|12180
1605009600000|2020-11-10 12:00:00|1340.6|1340.4|1341.2|1340.8|1341.2|1340.8|1340|1339.8|16685
1605009610000|2020-11-10 12:00:10|1341|1340.6|1342.4|1341.8|1342.8|1342.6|1340.8|1340.6|21998
1605009620000|2020-11-10 12:00:20|1342.6|1342|1342.6|1342.2|1343|1342.6|1342.4|1342|14431
1605009630000|2020-11-10 12:00:30|1342.4|1342|1341|1340.8|1342.4|1342|1340.6|1340.2|6030
1605009640000|2020-11-10 12:00:40|1341.2|1340.6|1341.2|1340.8|1341.4|1341|1340.6|1340.4|3514
1605009650000|2020-11-10 12:00:50|1341.4|1341|1342|1341.6|1342.6|1342.2|1341.4|1341|4895
1605009660000|2020-11-10 12:01:00|1341.8|1341.4|1341|1340.4|1342|1341.6|1341|1340.4|6843
1605009670000|2020-11-10 12:01:10|1340.8|1340.6|1337.4|1337|1341|1340.8|1337|1336.8|17930
1605009680000|2020-11-10 12:01:20|1337.2|1336.8|1337.8|1337.2|1338.6|1338.4|1337|1336.6|14894
1605009690000|2020-11-10 12:01:30|1337.6|1337|1338.4|1338.2|1338.4|1338.2|1337.2|1336.8|3502
1605009700000|2020-11-10 12:01:40|1338.6|1338.4|1338|1337.4|1338.8|1338.6|1337.6|1337.4|4591
1605009710000|2020-11-10 12:01:50|1337.8|1337.2|1337.6|1336.8|1338|1337.4|1336.4|1336.2|41248
1605009720000|2020-11-10 12:02:00|1337|1336.4|1336|1335.6|1337.2|1336.8|1335.8|1335.2|13450
1605009730000|2020-11-10 12:02:10|1336.2|1335.8|1335.4|1335|1337.2|1336.6|1335|1334.6|16627
1605009740000|2020-11-10 12:02:20|1335.2|1334.8|1333.2|1333|1335.2|1334.8|1333.2|1333|6218
1605009750000|2020-11-10 12:02:30|1333|1332.8|1331.6|1331|1333|1332.8|1331.4|1330.8|6927
1605009760000|2020-11-10 12:02:40|1331.4|1330.8|1329.8|1329.2|1331.4|1331|1329.6|1329.2|15825
1605009770000|2020-11-10 12:02:50|1330|1329.6|1329.6|1329.2|1330.4|1330.2|1329.4|1329|7026
1605009780000|2020-11-10 12:03:00|1329.4|1329|1328.6|1328|1329.6|1329|1328.4|1328|12268
1605009790000|2020-11-10 12:03:10|1328.4|1327.8|1328.8|1328|1328.8|1328.2|1328|1327.6|780
1605009800000|2020-11-10 12:03:20|1328.6|1327.8|1328.6|1328.4|1329|1328.6|1328|1327.8|14982
1605009810000|2020-11-10 12:03:30|1328.8|1328.2|1327.8|1327.4|1328.8|1328.2|1327|1326.8|4450
1605009820000|2020-11-10 12:03:40|1328|1327.6|1329.6|1328.8|1329.6|1328.8|1327.8|1327.6|7147
1605009830000|2020-11-10 12:03:50|1329.8|1329|1330.2|1329.8|1330.2|1330|1329.4|1329|6512
1605009840000|2020-11-10 12:04:00|1330|1329.6|1329.6|1329.2|1330|1329.6|1329.2|1329|3056
1605009850000|2020-11-10 12:04:10|1329.8|1329.4|1332|1331.6|1332|1331.6|1329.8|1329.4|1338
1605009860000|2020-11-10 12:04:20|1331.8|1331.4|1332.4|1331.6|1332.4|1332.2|1331.4|1331.2|4985
1605009870000|2020-11-10 12:04:30|1332.2|1331.8|1329.6|1329.4|1332.2|1331.8|1329.4|1329|5683
1605009880000|2020-11-10 12:04:40|1329.8|1329.6|1329.8|1329.4|1330.2|1329.8|1329.8|1329.2|2167
1605009890000|2020-11-10 12:04:50|1329.6|1329.2|1331|1330.4|1331.4|1331|1329.4|1329.2|8612
1605009900000|2020-11-10 12:05:00|1331.2|1330.6|1331.8|1331.4|1332|1331.4|1331|1330.6|2082
1605009910000|2020-11-10 12:05:10|1331.6|1331.2|1331.8|1331.2|1332|1331.2|1330.8|1330.4|3361
1605009920000|2020-11-10 12:05:20|1332|1331.4|1332|1331.6|1332.4|1332|1331.6|1331.4|5225
1605009930000|2020-11-10 12:05:30|1332.2|1331.8|1332.2|1331.6|1332.4|1332|1331.8|1331.2|2779
1605009940000|2020-11-10 12:05:40|1332|1331.4|1330.8|1330.2|1332|1331.4|1330.2|1330|5341
1605009950000|2020-11-10 12:05:50|1330.6|1330|1329.4|1328.6|1330.8|1330|1328.6|1328.2|12677
1605009960000|2020-11-10 12:06:00|1329|1328.2|1329.6|1329.2|1329.8|1329.4|1328.8|1328.2|4921
1605009970000|2020-11-10 12:06:10|1329.8|1329.4|1328.8|1328.4|1330.2|1330|1328.6|1328.4|11037
1605009980000|2020-11-10 12:06:20|1329|1328.6|1331.2|1330.6|1331.2|1330.8|1328.8|1328.4|7019
1605009990000|2020-11-10 12:06:30|1331|1330.4|1331.4|1331.2|1331.4|1331.2|1330.6|1330.2|6338
1605010000000|2020-11-10 12:06:40|1331.6|1331.4|1331.6|1331.2|1332|1331.6|1331.2|1331|2809
1605010010000|2020-11-10 12:06:50|1331.4|1331|1331.4|1331|1331.4|1331|1330.4|1330|5174
1605010020000|2020-11-10 12:07:00|1331.6|1331.2|1332.4|1332|1332.4|1332.2|1331.4|1331|5523
1605010030000|2020-11-10 12:07:10|1332.6|1332.2|1332.4|1332|1332.8|1332.6|1332.2|1331.8|4121
1605010040000|2020-11-10 12:07:20|1332.2|1331.8|1330.4|1329.8|1332.2|1331.8|1330.2|1329.8|2403
1605010050000|2020-11-10 12:07:30|1330.6|1330|1330.8|1330.2|1331|1330.6|1330.4|1330|3772
1605010060000|2020-11-10 12:07:40|1331|1330.4|1330.4|1330|1331.6|1330.4|1330|1329.6|9931
1605010070000|2020-11-10 12:07:50|1330.6|1329.8|1329.8|1329.4|1330.6|1329.8|1329.6|1328.8|1509
1605010080000|2020-11-10 12:08:00|1330|1329.6|1331.8|1331.6|1332|1331.6|1330|1329.6|8448
1605010090000|2020-11-10 12:08:10|1332|1331.8|1330.6|1330.2|1332|1331.8|1330|1329.8|6011
1605010100000|2020-11-10 12:08:20|1330.8|1330.4|1330.8|1330.2|1330.8|1330.4|1330.2|1330|3030
1605010110000|2020-11-10 12:08:30|1331|1330.4|1329.6|1329|1331|1330.4|1329.4|1329|8445
1605010120000|2020-11-10 12:08:40|1329.8|1329.2|1330|1329.4|1330.4|1330|1329.8|1329|2778
1605010130000|2020-11-10 12:08:50|1329.8|1329.2|1330|1329.6|1330.2|1329.6|1329.4|1329.2|554
1605010140000|2020-11-10 12:09:00|1330.2|1329.4|1330.8|1330.2|1331.6|1331|1330|1329.4|2135
1605010150000|2020-11-10 12:09:10|1330.6|1330|1330|1329.4|1330.6|1330|1329.4|1329.2|14342
1605010160000|2020-11-10 12:09:20|1330.2|1330|1330.2|1329.4|1330.2|1330|1329.8|1329.4|1894
1605010170000|2020-11-10 12:09:30|1330|1329.2|1328.6|1328|1330|1329.2|1328.6|1328|7077
1605010180000|2020-11-10 12:09:40|1328.8|1328.2|1328.4|1328|1329.4|1329|1328.2|1328|8037
1605010190000|2020-11-10 12:09:50|1328.6|1328.2|1328.6|1328.2|1328.8|1328.4|1328|1327.6|8815
1605010200000|2020-11-10 12:10:00|1328.4|1328|1328.8|1328.4|1328.8|1328.4|1328|1327.8|4184
1605010210000|2020-11-10 12:10:10|1328.6|1328.2|1327.8|1327.6|1328.6|1328.2|1327.8|1327.6|4424
1605010220000|2020-11-10 12:10:20|1328|1327.8|1328|1327.8|1328|1327.8|1327.6|1327.2|3086
1605010230000|2020-11-10 12:10:30|1327.8|1327.6|1328.4|1328|1328.6|1328|1327.6|1327.2|6315
1605010240000|2020-11-10 12:10:40|1328.6|1328.2|1328.6|1328.2|1329|1328.4|1328.4|1327.8|754
1605010250000|2020-11-10 12:10:50|1328.8|1328.4|1327.8|1327.2|1329|1328.6|1327.6|1327.2|4928
1605010260000|2020-11-10 12:11:00|1327.6|1327|1326.6|1326|1327.6|1327|1326.4|1325.8|14056
1605010270000|2020-11-10 12:11:10|1326.8|1326.2|1327.2|1326.8|1327.2|1326.8|1326.8|1326.2|2730
1605010280000|2020-11-10 12:11:20|1327.4|1327|1327.8|1327.4|1327.8|1327.4|1327.2|1327|12645
1605010290000|2020-11-10 12:11:30|1328|1327.6|1327.4|1327|1328|1327.8|1327.2|1326.8|2423
1605010300000|2020-11-10 12:11:40|1327.6|1326.8|1327.8|1327.4|1327.8|1327.4|1327.2|1326.8|10819
1605010310000|2020-11-10 12:11:50|1328|1327.6|1327.8|1327.4|1328.4|1328.2|1327.8|1327.4|1006
1605010320000|2020-11-10 12:12:00|1327.4|1327.2|1327.2|1327|1327.8|1327.4|1327.2|1326.8|8542
1605010330000|2020-11-10 12:12:10|1327|1326.8|1326.6|1326|1327.2|1327|1326.6|1325.8|1924
1605010340000|2020-11-10 12:12:20|1326.4|1325.8|1326.6|1326|1326.6|1326|1326.4|1325.8|0
1605010350000|2020-11-10 12:12:30|1326.4|1326.2|1326.2|1326|1326.8|1326.6|1326.2|1326|5873
1605010360000|2020-11-10 12:12:40|1326|1325.8|1325|1324.8|1326|1325.8|1325|1324.8|20562
1605010370000|2020-11-10 12:12:50|1324.8|1324.6|1323.2|1322.8|1324.8|1324.6|1323|1322.6|5146
1605010380000|2020-11-10 12:13:00|1323|1323|1323.4|1323.2|1324.4|1324.2|1323|1323|11626
1605010390000|2020-11-10 12:13:10|1323.2|1323|1322.8|1322.4|1323.4|1323|1322.6|1322.2|2930
1605010400000|2020-11-10 12:13:20|1322.6|1322.2|1322.8|1322.6|1323|1322.6|1322.4|1322|13667
1605010410000|2020-11-10 12:13:30|1323|1322.8|1324.4|1324.2|1324.8|1324.4|1323|1322.8|26236
1605010420000|2020-11-10 12:13:40|1324.6|1324|1323.6|1323.4|1324.6|1324.4|1323.6|1323.2|5278
1605010430000|2020-11-10 12:13:50|1323.8|1323.6|1323.2|1322.8|1324.2|1323.8|1323|1322.6|11733
1605010440000|2020-11-10 12:14:00|1323.4|1323|1323.2|1323|1323.8|1323.4|1322.8|1322.6|14534
1605010450000|2020-11-10 12:14:10|1323.4|1323.2|1323.8|1323.2|1324|1323.8|1322.8|1322.6|16877
1605010460000|2020-11-10 12:14:20|1323.6|1323.4|1323.8|1323.4|1323.8|1323.6|1323.4|1323.2|1405
1605010470000|2020-11-10 12:14:30|1324|1323.6|1324|1323.8|1324|1323.8|1323.4|1323|3532
1605010480000|2020-11-10 12:14:40|1323.8|1323.6|1323|1322.4|1324|1323.8|1322.8|1322.4|10550
1605010490000|2020-11-10 12:14:50|1323.2|1322.2|1322.2|1321.6|1323.2|1322.4|1322.2|1321.6|44742
1605010500000|2020-11-10 12:15:00|1322|1321.4|1321.8|1321.6|1322|1321.6|1321.6|1321|3040
1605010510000|2020-11-10 12:15:10|1322|1321.8|1320.6|1320.2|1322|1321.8|1320.6|1320.2|4933
1605010520000|2020-11-10 12:15:20|1320.8|1320.4|1321|1320.8|1321|1320.8|1320.4|1320.2|6595
1605010530000|2020-11-10 12:15:30|1321.2|1321|1321.8|1321.6|1322|1321.8|1321.2|1321|9954
1605010540000|2020-11-10 12:15:40|1321.6|1321.4|1321|1320.6|1321.6|1321.6|1321|1320.6|6428
1605010550000|2020-11-10 12:15:50|1320.8|1320.8|1321|1320.6|1321.2|1321|1320.8|1320.6|5545
1605010560000|2020-11-10 12:16:00|1320.8|1320.4|1320.6|1320.4|1320.8|1320.4|1320.4|1320.2|5765
1605010570000|2020-11-10 12:16:10|1320.4|1320.2|1321.8|1321.2|1322|1321.8|1320.4|1320.2|20718
1605010580000|2020-11-10 12:16:20|1321.6|1321|1320.4|1320.2|1321.6|1321|1320.4|1320.2|7454
1605010590000|2020-11-10 12:16:30|1320.6|1320.4|1321|1320.8|1321.4|1321|1320.6|1320.4|12703
1605010600000|2020-11-10 12:16:40|1320.8|1320.6|1320.8|1320.4|1321|1320.8|1320.4|1320.2|15850
1605010610000|2020-11-10 12:16:50|1320.6|1319.8|1318.8|1318.4|1320.6|1319.8|1318.8|1318.4|48295
1605010620000|2020-11-10 12:17:00|1318.6|1318.2|1319.6|1319.2|1319.6|1319.4|1318.4|1318.2|31784
1605010630000|2020-11-10 12:17:10|1319.4|1319|1319.2|1318.8|1319.6|1319|1318.8|1318.4|6521
1605010640000|2020-11-10 12:17:20|1319.4|1319|1319.8|1319.6|1319.8|1319.6|1319.2|1319|7606
1605010650000|2020-11-10 12:17:30|1320|1319.8|1320.4|1320|1320.4|1320.2|1319.8|1319.6|16243
1605010660000|2020-11-10 12:17:40|1320.2|1320.2|1320|1319.8|1320.6|1320.2|1319.8|1319.6|12049
1605010670000|2020-11-10 12:17:50|1320.2|1320|1320.2|1320|1321|1320.6|1320.2|1319.8|5637
1605010680000|2020-11-10 12:18:00|1320|1319.8|1320.6|1320.2|1320.6|1320.2|1319.6|1319.2|13214
1605010690000|2020-11-10 12:18:10|1320.2|1320|1320.4|1320|1320.8|1320.6|1320|1319.8|10150
1605010700000|2020-11-10 12:18:20|1320.6|1320.2|1320.6|1320.2|1320.6|1320.4|1320.4|1320|3223
1605010710000|2020-11-10 12:18:30|1320.8|1320.4|1321|1320.6|1321|1320.8|1320.6|1320.4|2486
1605010720000|2020-11-10 12:18:40|1321.2|1320.8|1320.2|1319.8|1321.2|1321|1320|1319.6|16220
1605010730000|2020-11-10 12:18:50|1320.4|1320|1320.4|1320|1320.4|1320|1319.8|1319.4|9429
1605010740000|2020-11-10 12:19:00|1320.2|1320.2|1320.4|1320.2|1320.6|1320.4|1320.2|1320.2|3782
1605010750000|2020-11-10 12:19:10|1320.2|1320|1320.4|1320|1320.4|1320.2|1320.2|1320|4082
1605010760000|2020-11-10 12:19:20|1320.2|1319.8|1320.2|1319.8|1320.4|1320|1319.8|1319.6|9183
1605010770000|2020-11-10 12:19:30|1320|1320|1319.4|1319|1320|1320|1319.4|1319|5108
1605010780000|2020-11-10 12:19:40|1319.2|1319.2|1319.8|1319.4|1320.2|1319.8|1319.2|1319|11049
1605010790000|2020-11-10 12:19:50|1319.6|1319.6|1319.8|1319.6|1319.8|1319.6|1319.6|1319.4|1468
1605010800000|2020-11-10 12:20:00|1319.6|1319.4|1319.6|1319.2|1319.6|1319.4|1319|1318.6|11356
1605010810000|2020-11-10 12:20:10|1319.4|1319|1319.8|1319.4|1319.8|1319.6|1319.4|1319|7619
1605010820000|2020-11-10 12:20:20|1319.6|1319.6|1320.4|1320|1320.4|1320|1319.6|1319.6|14993
1605010830000|2020-11-10 12:20:30|1320.2|1319.8|1320.6|1320.4|1320.8|1320.4|1320.2|1319.8|3862
1605010840000|2020-11-10 12:20:40|1320.8|1320.6|1319.4|1319.2|1321|1320.6|1319.4|1319.2|9748
1605010850000|2020-11-10 12:20:50|1319.6||1319.6||1319.6||1319.4||3470
1605010860000|2020-11-10 12:21:00|1319.4|1319|1319.2|1318.8|1319.8|1319.4|1319|1318.8|9812
1605010870000|2020-11-10 12:21:10|1319|1319|1318.4|1318.2|1319.2|1319|1318|1317.8|14505
1605010880000|2020-11-10 12:21:20|1318.6|1318|1316.8|1316.4|1318.6|1318|1316.8|1316.4|24625
1605010890000|2020-11-10 12:21:30|1316.6|1316.2|1316.6|1316|1316.6|1316.4|1316|1315.6|12269
1605010900000|2020-11-10 12:21:40|1316.4|1315.8|1317|1316.4|1317|1316.4|1316.4|1315.8|12957
1605010910000|2020-11-10 12:21:50|1316.8|1316.6|1316|1315.4|1316.8|1316.8|1315.6|1315.4|64660
1605010920000|2020-11-10 12:22:00|1315.8|1315.6|1316|1315.4|1316.4|1316|1315.6|1315.4|22569
1605010930000|2020-11-10 12:22:10|1316.2|1315.6|1316|1315.6|1316.4|1315.8|1315.8|1315.4|3689
1605010940000|2020-11-10 12:22:20|1315.8|1315.4|1314.8|1314.4|1315.8|1315.4|1314.4|1314.2|21481
1605010950000|2020-11-10 12:22:30|1315.2|1314.6|1317.4|1317|1317.8|1317.6|1315|1314.6|70518
1605010960000|2020-11-10 12:22:40|1317.2|1316.8|1317|1316.6|1317.2|1316.8|1316.8|1316.2|4647
1605010970000|2020-11-10 12:22:50|1317.2|1316.8|1317.2|1316.6|1317.6|1317.2|1317.2|1316.6|6654
1605010980000|2020-11-10 12:23:00|1316.8|1316.4|1316.4|1316.2|1317|1316.4|1316.4|1316.2|1863
1605010990000|2020-11-10 12:23:10|1316.6|1316|1316|1315.4|1316.6|1316|1315.6|1315.4|16740
1605011000000|2020-11-10 12:23:20|1315.8|1315.6|1315.8|1315.4|1316|1315.8|1315.8|1315.4|5274
1605011010000|2020-11-10 12:23:30|1315.6|1315.2|1315.2|1315|1315.8|1315.6|1315|1314.8|23058
1605011020000|2020-11-10 12:23:40|1315.4|1315.2|1315.2|1315|1315.4|1315.2|1315.2|1315|8784
1605011030000|2020-11-10 12:23:50|1315|1314.8|1315.2|1314.8|1315.2|1315|1314.8|1314.6|13863
1605011040000|2020-11-10 12:24:00|1315|1314.6|1314.8|1314.6|1315|1314.8|1314.6|1314.4|11822
1605011050000|2020-11-10 12:24:10|1314.6|1314.4|1314.6|1314|1314.8|1314.4|1314.4|1314|5299
1605011060000|2020-11-10 12:24:20|1314.4|1314.2|1314.6|1314.4|1314.8|1314.6|1314.4|1314|15572
1605011070000|2020-11-10 12:24:30|1314.8|1314.6|1315.6|1315.2|1316.4|1316|1314.8|1314.6|35190
1605011080000|2020-11-10 12:24:40|1315.8|1315|1315.2|1314.8|1315.8|1315.4|1314.8|1314.4|16068
1605011090000|2020-11-10 12:24:50|1315.4|1315|1315.6|1315.4|1316|1315.8|1315.4|1315|6362
1605011100000|2020-11-10 12:25:00|1315.4|1315.2|1315.6|1315.2|1315.6|1315.2|1315|1314.8|19284
1605011110000|2020-11-10 12:25:10|1315.8|1315.4|1316|1315.6|1316.2|1316|1315.6|1315.2|8413
1605011120000|2020-11-10 12:25:20|1315.8|1315.4|1315.6|1315.2|1316.4|1316|1315.4|1315.2|8415
1605011130000|2020-11-10 12:25:30|1315.4|1315|1315.2|1315|1315.4|1315|1315.2|1315|9869
1605011140000|2020-11-10 12:25:40|1315|1314.8|1314.6|1314.2|1315|1314.8|1314.4|1314.2|6526
1605011150000|2020-11-10 12:25:50|1314.8|1314.4|1315.4|1315|1316|1315.6|1314.8|1314.2|17350
1605011160000|2020-11-10 12:26:00|1315.6|1315.2|1315.8|1315.6|1316.4|1315.8|1315.2|1315|7951
1605011170000|2020-11-10 12:26:10|1315.6|1315.4|1315|1314.8|1315.6|1315.6|1314.8|1314.4|9659
1605011180000|2020-11-10 12:26:20|1314.8|1314.6|1313.8|1313.6|1314.8|1314.6|1313.8|1313.6|16717
1605011190000|2020-11-10 12:26:30|1314|1313.8|1314.8|1314.4|1314.8|1314.4|1314|1313.8|397
1605011200000|2020-11-10 12:26:40|1315|1314.6|1314.8|1314.4|1315.4|1315.2|1314.8|1314.4|7250
1605011210000|2020-11-10 12:26:50|1314.6|1314.2|1314.8|1314.6|1315|1314.8|1314.4|1314|7351
1605011220000|2020-11-10 12:27:00|1315|1314.4|1315|1314.8|1315|1314.8|1314.6|1314.4|4069
1605011230000|2020-11-10 12:27:10|1315.2|1315|1314.2|1313.6|1315.2|1315|1314.2|1313.4|13052
1605011240000|2020-11-10 12:27:20|1314.4|1313.8|1314.8|1314.4|1314.8|1314.6|1314.4|1313.8|2718
1605011250000|2020-11-10 12:27:30|1314.6|1313.8|1314|1313.6|1314.8|1314.4|1313.8|1313.4|14689
1605011260000|2020-11-10 12:27:40|1313.8|1313.4|1313.8|1313.2|1314.4|1314.2|1313.6|1313.2|6968
1605011270000|2020-11-10 12:27:50|1314|1313.4|1313.4|1313.2|1314.2|1313.6|1313.2|1313|5635
1605011280000|2020-11-10 12:28:00|1313.2|1313|1312.6|1312.2|1313.2|1313|1312.4|1312.2|7888
1605011290000|2020-11-10 12:28:10|1312.4|1312|1313.2|1312.8|1314.6|1314|1312.2|1312|46806
1605011300000|2020-11-10 12:28:20|1313|1312.6|1312.2|1311.6|1313|1312.8|1312|1311.6|5793
1605011310000|2020-11-10 12:28:30|1312|1311.8|1313.2|1312.8|1313.2|1312.8|1311.8|1311.2|52760
1605011320000|2020-11-10 12:28:40|1313.4|1313|1313|1312.6|1314.2|1313.8|1313|1312.6|8787
1605011330000|2020-11-10 12:28:50|1312.8|1312.8|1313|1312.6|1313.4|1313|1312.8|1312.6|7673
1605011340000|2020-11-10 12:29:00|1313.2|1312.8|1313.8|1313.4|1314.2|1314|1313.2|1312.6|13038
1605011350000|2020-11-10 12:29:10|1314|1313.2|1315|1314.6|1315|1314.6|1313.8|1313.2|11135
1605011360000|2020-11-10 12:29:20|1314.8|1314.4|1314.4|1314|1315|1314.4|1314.2|1314|3289
1605011370000|2020-11-10 12:29:30|1314.6|1314.2|1315|1314.4|1315|1314.8|1314.6|1314.2|917
1605011380000|2020-11-10 12:29:40|1315.2|1314.8|1316.2|1316|1316.2|1316|1315.2|1314.8|15314
1605011390000|2020-11-10 12:29:50|1316.4|1316.2|1316.6|1316|1316.8|1316.6|1316.2|1316|7586
1605011400000|2020-11-10 12:30:00|1316.4|1316.2|1316.6|1316.2|1317|1316.6|1316.4|1316|2583
1605011410000|2020-11-10 12:30:10|1316.4|1316|1316.2|1315.8|1316.6|1316.2|1315.8|1315.4|11055
1605011420000|2020-11-10 12:30:20|1316.4|1316|1316.4|1316|1316.4|1316|1316.2|1316|734
1605011430000|2020-11-10 12:30:30|1316.6|1316.2|1316.8|1316.6|1316.8|1316.6|1316.4|1316.2|14699
1605011440000|2020-11-10 12:30:40|1317|1316.4|1316.8|1316.6|1317|1316.8|1316.8|1316.2|16139
1605011450000|2020-11-10 12:30:50|1317|1316.8|1316.8|1316.6|1317|1316.8|1316.8|1316.2|18965
1605011460000|2020-11-10 12:31:00||1316.4||1316.6||1316.6||1316.2|6777
1605011470000|2020-11-10 12:31:10|1316.4|1316.4|1316.2|1316|1316.4|1316.4|1316.2|1315.8|5340
1605011480000|2020-11-10 12:31:20||1315.8||1316||1316||1315.8|25852
1605011490000|2020-11-10 12:31:30|1316.4|1316.2|1316.4|1316.2|1316.6|1316.2|1316|1315.8|13913
1605011500000|2020-11-10 12:31:40|1316.6|1316.4|1316|1315.8|1316.8|1316.6|1316|1315.8|10359
1605011510000|2020-11-10 12:31:50|1316.2|1316|1316.4|1316.2|1316.6|1316.4|1316.2|1316|9939
1605011520000|2020-11-10 12:32:00|1316.6|1316.4|1317.6|1317.2|1317.8|1317.4|1316.6|1316.4|16234
1605011530000|2020-11-10 12:32:10|1317.8|1317.4|1319.8|1319.4|1319.8|1319.4|1317.8|1317.4|14781
1605011540000|2020-11-10 12:32:20|1320|1319.6|1320.8|1320.6|1321.2|1321|1320|1319.6|3122
1605011550000|2020-11-10 12:32:30|1320.6|1320.4|1320.8|1320.6|1321.4|1320.8|1320.2|1319.6|13329
1605011560000|2020-11-10 12:32:40|1320.6|1320.4|1320.4|1319.8|1320.6|1320.4|1319.8|1319.4|4594
1605011570000|2020-11-10 12:32:50|1320.6|1320|1320.8|1320.2|1320.8|1320.4|1320|1319.8|4213
1605011580000|2020-11-10 12:33:00|1320.6|1320.4|1320.4|1320|1320.8|1320.6|1320.2|1320|4032
1605011590000|2020-11-10 12:33:10|1320.2|1319.6|1320.6|1320|1320.6|1320|1320|1319.6|7222
1605011600000|2020-11-10 12:33:20|1320.8|1320.2|1322.4|1322|1322.4|1322|1320.8|1320.2|15194
1605011610000|2020-11-10 12:33:30|1322.2|1321.8|1323.4|1323.2|1323.6|1323.4|1322|1321.8|5879
1605011620000|2020-11-10 12:33:40|1323.2|1323|1322.6|1322|1323.4|1323|1322|1321.8|7984
1605011630000|2020-11-10 12:33:50|1322.4|1321.8|1322|1321.4|1322.4|1321.8|1321.6|1321.2|1633
1605011640000|2020-11-10 12:34:00|1322.2|1321.6|1322.2|1321.8|1322.4|1322.2|1322|1321.6|29144
1605011650000|2020-11-10 12:34:10|1322|1321.6|1323.4|1322.8|1323.4|1323|1321.8|1321.4|3319
1605011660000|2020-11-10 12:34:20|1323.6|1323|1324.2|1323.8|1324.2|1324|1323.6|1323|9899
1605011670000|2020-11-10 12:34:30|1324.4|1324|1324.4|1324|1324.6|1324.2|1324.2|1323.8|3973
1605011680000|2020-11-10 12:34:40|1324.2|1323.8|1322.6|1322|1324.2|1323.8|1322.6|1321.8|3695
1605011690000|2020-11-10 12:34:50|1322.4|1321.8|1322|1321.4|1322.4|1321.8|1321.8|1321.2|2675
1605011700000|2020-11-10 12:35:00|1322.2|1321.8|1323|1322.4|1323.4|1323|1322.2|1321.8|5152
1605011710000|2020-11-10 12:35:10|1322.8|1322.6|1322.8|1322.2|1323.2|1322.8|1322.6|1322.2|4565
1605011720000|2020-11-10 12:35:20|1322.6|1322.4|1322|1321.6|1322.8|1322.4|1321.8|1321.4|2382
1605011730000|2020-11-10 12:35:30|1322.2|1321.8|1323.2|1322.8|1323.4|1323.2|1322.2|1321.8|2590
1605011740000|2020-11-10 12:35:40|1323|1322.6|1323.4|1323|1323.4|1323.2|1323|1322.4|2557
1605011750000|2020-11-10 12:35:50|1323.2|1322.8|1323.2|1322.4|1323.4|1323|1322.6|1322.4|9472
1605011760000|2020-11-10 12:36:00|1323|1322.6|1322.8|1322.6|1323.2|1322.8|1322.6|1322.4|3598
1605011770000|2020-11-10 12:36:10|1322.6|1322.4|1323.2|1322.8|1323.2|1322.8|1322.6|1322.4|2720
1605011780000|2020-11-10 12:36:20|1323.4|1322.6|1324.4|1324.2|1324.6|1324.2|1323.4|1322.6|6402
1605011790000|2020-11-10 12:36:30|1324.6|1324.4|1324.4|1323.8|1324.6|1324.4|1324|1323.6|3835
1605011800000|2020-11-10 12:36:40|1324.2|1324|1324.6|1324.2|1324.6|1324.2|1324.2|1323.8|2263
1605011810000|2020-11-10 12:36:50|1324.4|1324|1324.2|1323.8|1324.6|1324.2|1324.2|1323.8|4520
1605011820000|2020-11-10 12:37:00|1324|1323.6|1324|1323.4|1324.4|1324.2|1323.6|1323.2|7547
1605011830000|2020-11-10 12:37:10|1323.8|1323.6|1323.8|1323.2|1324.2|1323.8|1323.8|1323|2424
1605011840000|2020-11-10 12:37:20|1323.6|1323|1322.4|1322.2|1323.6|1323.2|1322.4|1322.2|6587
1605011850000|2020-11-10 12:37:30|1322.6|1322.4|1320.8|1320.6|1322.6|1322.4|1320.8|1320.6|4322
1605011860000|2020-11-10 12:37:40|1320.6|1320.4|1320.8|1320.4|1321.2|1321|1320.6|1320.2|12462
1605011870000|2020-11-10 12:37:50|1320.6|1320.6|1321|1320.4|1321|1320.6|1320.6|1320.4|922
1605011880000|2020-11-10 12:38:00|1321.2|1320.6|1321.6|1321.2|1321.8|1321.4|1320.8|1320.6|8756
1605011890000|2020-11-10 12:38:10||1321||1321||1321.4||1321|294
1605011900000|2020-11-10 12:38:20|1321.4|1321.2|1320.8|1320.2|1321.4|1321.2|1320.8|1320.2|3322
1605011910000|2020-11-10 12:38:30|1320.6|1320|1320|1319.6|1320.6|1320|1320|1319.4|6545
1605011920000|2020-11-10 12:38:40|1320.2|1319.8|1321.2|1321|1321.4|1321.2|1320.2|1319.8|9363
1605011930000|2020-11-10 12:38:50|1321.4|1321.2|1321|1320.8|1321.6|1321.2|1320.8|1320.4|1225
1605011940000|2020-11-10 12:39:00|1320.8|1320.6|1321.2|1320.8|1321.4|1321|1320.6|1320.2|3247
1605011950000|2020-11-10 12:39:10|1321.4|1321|1321.6|1321.4|1321.8|1321.4|1321.4|1320.8|2465
1605011960000|2020-11-10 12:39:20|1321.8|1321.6|1322.4|1322|1322.4|1322.2|1321.8|1321.6|2792
1605011970000|2020-11-10 12:39:30|1322.2|1321.8|1322.6|1322|1322.6|1322.2|1322.2|1321.8|1096
1605011980000|2020-11-10 12:39:40|1322.4|1321.8|1322|1321.6|1322.4|1321.8|1321.8|1321.4|3276
1605011990000|2020-11-10 12:39:50|1321.8|1321.4|1322|1321.6|1322.6|1322.2|1321.4|1321.2|5080
1605012000000|2020-11-10 12:40:00|1322.2|1321.8|1322.4|1322.2|1322.6|1322.4|1322|1321.8|1506
1605012010000|2020-11-10 12:40:10|1322.2|1322|1323|1322.4|1323|1322.6|1322.2|1321.8|4417
1605012020000|2020-11-10 12:40:20|1322.8|1322.6|1322.6|1322|1322.8|1322.6|1322|1321.8|3896
1605012030000|2020-11-10 12:40:30|1322.4|1322.2|1322.4|1322.2|1322.4|1322.2|1322.4|1322|367
1605012040000|2020-11-10 12:40:40|1322.2|1322|1322.4|1322.2|1322.4|1322.2|1322.2|1322|759
1605012050000|2020-11-10 12:40:50|1322.2|1322|1322.2|1322|1322.2|1322|1322|1321.8|571
1605012060000|2020-11-10 12:41:00|1322|1321.8|1322.2|1321.4|1322.2|1322|1322|1321.4|1160
1605012070000|2020-11-10 12:41:10|1322|1321.2|1321.8|1321.4|1322|1321.6|1321.8|1321.2|2500
1605012080000|2020-11-10 12:41:20|1321.6|1321.2|1321.4|1321|1321.6|1321.4|1321.4|1321|640
1605012090000|2020-11-10 12:41:30|1321.2|1321.2|1321.8|1321.4|1322|1321.8|1321.2|1321|6039
1605012100000|2020-11-10 12:41:40|1321.6|1321.2|1321.2|1321|1321.6|1321.2|1321|1320.6|3493
1605012110000|2020-11-10 12:41:50|1321|1320.8|1321.8|1321.4|1321.8|1321.4|1321|1320.6|4973
1605012120000|2020-11-10 12:42:00|1321.6|1321.2|1321.4|1320.8|1321.6|1321.2|1321.2|1320.8|1
1605012130000|2020-11-10 12:42:10|1321.2|1321|1322|1321.6|1322|1321.8|1321.2|1321|3790
1605012140000|2020-11-10 12:42:20|1322.2|1321.8|1322.4|1322.2|1322.6|1322.4|1322.2|1321.6|8558
1605012150000|2020-11-10 12:42:30|1322.6|1322|1323.4|1322.8|1323.6|1323.2|1322.4|1322|14160
1605012160000|2020-11-10 12:42:40|1323.6|1323|1324|1323.6|1324|1323.8|1323.6|1323|2202
1605012170000|2020-11-10 12:42:50|1323.8|1323.2|1324.2|1323.8|1324.2|1324|1323.6|1323.2|3940
1605012180000|2020-11-10 12:43:00|1324.4|1324|1324.2|1323.4|1324.4|1324.2|1323.6|1323.4|14314
1605012190000|2020-11-10 12:43:10|1324.4|1323.6|1324.2|1323.8|1324.4|1324.2|1324.2|1323.6|3279
1605012200000|2020-11-10 12:43:20|1324|1323.6|1323.8|1323.2|1324|1323.6|1323.2|1323|6878
1605012210000|2020-11-10 12:43:30|1324|1323|1324.2|1323.6|1324.2|1323.8|1323.4|1323|9737
1605012220000|2020-11-10 12:43:40|1324|1324|1324.2|1323.6|1324.2|1324|1323.8|1323.4|1093
1605012230000|2020-11-10 12:43:50|1323.8|1323.4|1324.4|1323.8|1324.4|1323.8|1323.8|1323.4|549
1605012240000|2020-11-10 12:44:00|1324.6|1324|1324|1323.6|1324.8|1324.6|1323.8|1323.4|6037
1605012250000|2020-11-10 12:44:10|1324.2|1323.8|1324.4|1324|1324.4|1324|1324.2|1323.8|0
1605012260000|2020-11-10 12:44:20|1324.6|1324.2|1323.8|1323.4|1324.8|1324.6|1323.8|1323.4|8998
1605012270000|2020-11-10 12:44:30|1323.6|1323.2|1323.8|1323.4|1323.8|1323.4|1323.4|1323.2|321
1605012280000|2020-11-10 12:44:40|1323.6|1323.2|1323.2|1323|1323.6|1323.2|1323.2|1323|1944
1605012290000|2020-11-10 12:44:50|1323.4|1323.2|1323.2|1322.8|1323.8|1323.4|1323.2|1322.6|3699
1605012300000|2020-11-10 12:45:00|1323|1322.6|1323.4|1323|1323.4|1323|1323|1322.6|255
1605012310000|2020-11-10 12:45:10|1323.2|1323.2|1324.2|1323.8|1324.2|1324|1323.2|1323.2|4461
1605012320000|2020-11-10 12:45:20|1324.4|1324|1324.2|1323.8|1324.6|1324.2|1324|1323.6|2923
1605012330000|2020-11-10 12:45:30|1324|1323.6|1323.4|1323|1324|1323.6|1323|1322.6|3851
1605012340000|2020-11-10 12:45:40|1323.2|1322.8|1323.4|1323|1323.4|1323|1323.2|1322.8|850
1605012350000|2020-11-10 12:45:50|1323.6|1323.2|1323.6|1323|1323.8|1323.2|1323.4|1323|0
1605012360000|2020-11-10 12:46:00|1323.4|1322.8|1323.2|1322.6|1323.4|1323|1323|1322.6|16
1605012370000|2020-11-10 12:46:10|1323|1322.4|1322.8|1322.2|1323|1322.4|1322.6|1322.2|1992
1605012380000|2020-11-10 12:46:20|1322.6||1322.6||1322.6||1322.6||0
1605012390000|2020-11-10 12:46:30|1322.4|1322|1321.8|1321.4|1322.4|1322|1321.8|1321.4|8815
1605012400000|2020-11-10 12:46:40|1322|1321.6|1322|1321.8|1322|1321.8|1321.8|1321.4|3151
1605012410000|2020-11-10 12:46:50|1321.8|1321.6|1321.8|1321.2|1321.8|1321.6|1321.4|1321.2|21109
1605012420000|2020-11-10 12:47:00|1321.6||1321.6||1321.8||1321.4||3811
1605012430000|2020-11-10 12:47:10|1321.4|1321.4|1321.6|1321.2|1321.8|1321.4|1321.4|1321.2|2030
1605012440000|2020-11-10 12:47:20|1321.4|1321|1321.2|1320.4|1321.4|1321|1321|1320.4|3170
1605012450000|2020-11-10 12:47:30|1321|1320.2|1321.4|1321|1321.4|1321|1319.8|1319.6|25405
1605012460000|2020-11-10 12:47:40|1321.2|1320.8|1320.8|1320.4|1321.2|1321|1320.8|1320.4|658
1605012470000|2020-11-10 12:47:50|1320.6|1320.2|1320.8|1320.4|1320.8|1320.4|1320.6|1320.2|191
1605012480000|2020-11-10 12:48:00|1320.6|1320.2|1320.6|1320.4|1320.8|1320.4|1320.6|1320.2|2510
1605012490000|2020-11-10 12:48:10|1320.8|1320.8|1321|1320.8|1321|1320.8|1320.6|1320.6|8581
1605012500000|2020-11-10 12:48:20|1321.2|1320.6|1321.8|1321.2|1322|1321.6|1321.2|1320.6|7007
1605012510000|2020-11-10 12:48:30|1321.6|1321|1321|1320.8|1321.6|1321|1321|1320.4|6324
1605012520000|2020-11-10 12:48:40||1320.6||1320.8||1320.8||1320.4|12261
1605012530000|2020-11-10 12:48:50||1320.6||1320.8||1320.8||1320.6|4112
1605012540000|2020-11-10 12:49:00|1321.2|1320.6|1321|1320.8|1321.4|1321.2|1321|1320.6|33010
1605012550000|2020-11-10 12:49:10|1321.2|1320.6|1321.6|1321.2|1321.6|1321.4|1321|1320.4|15271
1605012560000|2020-11-10 12:49:20|1321.8|1321.4|1321.4|1321.2|1322|1321.6|1321.4|1321|11553
1605012570000|2020-11-10 12:49:30|1321.2|1321|1321|1320.8|1321.2|1321|1321|1320.6|24783
1605012580000|2020-11-10 12:49:40||1320.6||1320.8||1320.8||1320.6|11587
1605012590000|2020-11-10 12:49:50||1320.6||1320.8||1320.8||1320.6|102
1605012600000|2020-11-10 12:50:00|1321.2|1320.6|1321|1320.8|1321.2|1321|1321|1320.6|11530
1605012610000|2020-11-10 12:50:10|1321.2|1321|1321|1320.8|1321.2|1321|1321|1320.8|2405
1605012620000|2020-11-10 12:50:20|||||||||1242
1605012630000|2020-11-10 12:50:30|1321.2|1321|1321.4|1321|1321.4|1321.2|1321.2|1321|4400
1605012640000|2020-11-10 12:50:40|1321.6|1321.2|1322|1321.8|1322.2|1322|1321.4|1321.2|11957
1605012650000|2020-11-10 12:50:50|1322.2|1322|1322|1321.6|1322.2|1322|1322|1321.6|1244
1605012660000|2020-11-10 12:51:00|1321.8|1321.4|1322.4|1322|1322.6|1322|1321.6|1321.2|8360
1605012670000|2020-11-10 12:51:10|1322.2|1321.8|1321|1320.8|1322.2|1322|1321|1320.6|47872
1605012680000|2020-11-10 12:51:20|1321.8|1320.6|1322|1321.6|1322|1321.6|1321.2|1320.6|49673
1605012690000|2020-11-10 12:51:30|1321.8|1321.4|1322|1321.6|1322|1321.8|1321.8|1321.4|13540
1605012700000|2020-11-10 12:51:40|1321.8|1321.4|1321.8|1321.6|1321.8|1321.6|1321.8|1321.4|6368
1605012710000|2020-11-10 12:51:50|1322|1321.8|1322.4|1322|1322.6|1322.2|1321.8|1321.6|33911
1605012720000|2020-11-10 12:52:00|1322.6|1322.2|1322.6|1322.2|1322.6|1322.4|1322.6|1322.2|2229
1605012730000|2020-11-10 12:52:10|1322.4|1322|1321.8|1321.6|1322.6|1322.2|1321.8|1321.4|16517
1605012740000|2020-11-10 12:52:20||1321.4||1321.6||1321.6||1321.2|12431
1605012750000|2020-11-10 12:52:30||1321.4||1321.6||1321.6||1321.2|18972
1605012760000|2020-11-10 12:52:40||1321.4||1321.6||1321.6||1321.4|7548
1605012770000|2020-11-10 12:52:50|1321.6|1321.4|1321.8|1321.6|1321.8|1321.6|1321.6|1321.4|4396
1605012780000|2020-11-10 12:53:00|1321.6|1321.4|1321|1320.6|1321.6|1321.4|1320.8|1320.6|9534
1605012790000|2020-11-10 12:53:10|1320.8|1320.4|1320.8|1320.4|1320.8|1320.6|1320.2|1320|6154
1605012800000|2020-11-10 12:53:20|1320.6|1320.2|1320.4|1320.2|1320.8|1320.6|1320.4|1320.2|2766
1605012810000|2020-11-10 12:53:30|1320.6|1320.4|1319.4|1319|1320.8|1320.6|1319.4|1319|24418
1605012820000|2020-11-10 12:53:40|1319.2|1318.8|1319.2|1319|1319.2|1319|1319|1318.8|3536
1605012830000|2020-11-10 12:53:50|1319.4|1318.8|1320.6|1320.2|1320.6|1320.4|1319.4|1318.8|15726
1605012840000|2020-11-10 12:54:00|1320.8|1320.4|1320.8|1320.6|1321|1320.8|1320.6|1320.2|4501
1605012850000|2020-11-10 12:54:10|1320.6|1320.4|1321.2|1321|1321.4|1321.2|1320.6|1320.4|1303
1605012860000|2020-11-10 12:54:20|1321.4|1320.8|1322.4|1322|1322.4|1322|1321.4|1320.8|305
1605012870000|2020-11-10 12:54:30|1322.6|1322.2|1323|1322.4|1323|1322.6|1322.6|1322.2|3967
1605012880000|2020-11-10 12:54:40|1322.8|1322.6|1323|1322.6|1323|1322.6|1322.6|1322.4|1505
1605012890000|2020-11-10 12:54:50|1323.4|1322.8|1322|1321.6|1323.4|1323|1322|1321.6|8610
1605012900000|2020-11-10 12:55:00|1321.8|1321.4|1321.6|1321|1321.8|1321.4|1321.4|1321|1
1605012910000|2020-11-10 12:55:10|1321.4|1321.2|1321.8|1321.4|1322|1321.6|1321.2|1321.2|5728
1605012920000|2020-11-10 12:55:20|1322|1321.6|1321.6|1321.2|1323|1322.6|1321.6|1321.2|28830
1605012930000|2020-11-10 12:55:30|1321.8|1321.4|1321.2|1320.8|1321.8|1321.4|1321.2|1320.8|2818
1605012940000|2020-11-10 12:55:40|1321|1320.6|1320.8|1320.4|1321|1320.6|1320.6|1320.2|4159
1605012950000|2020-11-10 12:55:50|1321|1320.6|1321.2|1321|1321.2|1321|1320.8|1320.4|4661
1605012960000|2020-11-10 12:56:00|1321.4|1320.8|1321.2|1320.8|1321.4|1321.2|1321.2|1320.8|986
1605012970000|2020-11-10 12:56:10|1321.4|1321|1321.8|1321.2|1322|1321.6|1321.4|1320.8|8808
1605012980000|2020-11-10 12:56:20|1322|1321.4|1322.6|1321.8|1322.6|1322|1322|1321.2|3467
1605012990000|2020-11-10 12:56:30|1322.8|1322|1322.2|1321.8|1322.8|1322.2|1322|1321.6|20911
1605013000000|2020-11-10 12:56:40|1322|1321.6|1322|1321.6|1322.2|1321.6|1321.8|1321.4|2640
1605013010000|2020-11-10 12:56:50|1322.2|1322.2|1322.8|1322.4|1322.8|1322.6|1322.2|1322.2|8060
1605013020000|2020-11-10 12:57:00|1322.6|1322.2|1322.6|1322.2|1322.8|1322.6|1322.6|1322.2|1830
1605013030000|2020-11-10 12:57:10|1322.4|1322|1321.8|1321.6|1322.4|1322|1321.8|1321.4|7500
1605013040000|2020-11-10 12:57:20|1322|1321.4|1322|1321.6|1322.2|1321.8|1321.8|1321.4|9015
1605013050000|2020-11-10 12:57:30|1321.8|1321.4|1322|1321.6|1322|1321.6|1321.8|1321.2|6797
1605013060000|2020-11-10 12:57:40|1322.2|1321.8|1321.8|1321.6|1322.2|1321.8|1321.8|1321.4|5056
1605013070000|2020-11-10 12:57:50|||||||||770
1605013080000|2020-11-10 12:58:00|1322|1321.8|1322.8|1322.4|1322.8|1322.4|1322|1321.6|5708
1605013090000|2020-11-10 12:58:10|1322.6|1322.2|1322.2|1322|1322.6|1322.2|1322.2|1322|1811
1605013100000|2020-11-10 12:58:20|1322|1321.8|1322|1321.6|1322|1321.8|1321.8|1321.2|7808
1605013110000|2020-11-10 12:58:30|1321.8||1321.8||1321.8||1321.8||100
1605013120000|2020-11-10 12:58:40|1322|1321.8|1322.2|1321.8|1322.2|1321.8|1322|1321.8|3037
1605013130000|2020-11-10 12:58:50|1322.4|1322|1322.4|1322.2|1322.4|1322.2|1322.4|1322|2215
1605013140000|2020-11-10 12:59:00|1322.6|1322.4|1322.8|1322.4|1322.8|1322.4|1322.6|1322.4|1763
1605013150000|2020-11-10 12:59:10|1322.6|1322.6|1322.4|1322|1322.6|1322.6|1322.4|1322|160
1605013170000|2020-11-10 12:59:30|1322.2|1321.8|1321.8|1321.6|1322.4|1322|1321.8|1321.2|4104
1605013180000|2020-11-10 12:59:40||1321.2||1321.6||1321.6||1321.2|4645
1605013190000|2020-11-10 12:59:50|1322|1321.8|1322.4|1322.2|1322.4|1322.2|1321.8|1321.6|7621
1605013200000|2020-11-10 13:00:00|1322.6|1322.4|1323|1322.8|1323|1322.8|1322.6|1322.2|5410
1605013210000|2020-11-10 13:00:10|1323.2|1323|1323.4|1323|1323.6|1323.4|1323.2|1322.8|2122
1605013220000|2020-11-10 13:00:20|1323.6|1323.2|1323.6|1323|1324.2|1324|1323.4|1323|2755
1605013230000|2020-11-10 13:00:30|1323.4|1322.8|1322.8|1322.4|1323.4|1322.8|1322.2|1322|2295
1605013240000|2020-11-10 13:00:40|1322.6|1322.2|1324|1323.6|1324|1323.6|1322.4|1322|4946
1605013250000|2020-11-10 13:00:50|1323.8|1323.4|1323.6|1323|1323.8|1323.6|1323.6|1323|8034
1605013260000|2020-11-10 13:01:00|1323.4|1322.8|1322.2|1321.8|1323.4|1322.8|1322|1321.6|6630
1605013270000|2020-11-10 13:01:10|1322.4|1322|1322.2|1321.8|1322.6|1322.4|1322.2|1321.8|1501
1605013280000|2020-11-10 13:01:20|1322.4|1322|1322.2|1321.8|1322.4|1322.2|1322.2|1321.8|88
1605013290000|2020-11-10 13:01:30|1322.4|1322|1322.6|1322.2|1322.8|1322.6|1322.2|1322|4901
1605013300000|2020-11-10 13:01:40|1322.4|1322.4|1322.6|1322|1322.6|1322.4|1322.4|1322|1182
1605013310000|2020-11-10 13:01:50|1322.4|1321.8|1321.8|1321.6|1322.4|1321.8|1321.8|1321.4|4533
1605013320000|2020-11-10 13:02:00|1322|1321.8|1322|1321.8|1322.2|1322|1321.8|1321.6|1735
1605013330000|2020-11-10 13:02:10|1322.2|1321.6|1322.6|1322.2|1322.6|1322.2|1322|1321.6|6313
1605013340000|2020-11-10 13:02:20|1322.8|1322.4|1322.8|1322.6|1323|1322.8|1322.8|1322.2|3853
1605013350000|2020-11-10 13:02:30|1322.6|1322.4|1322.8|1322.4|1323|1322.6|1322.4|1322|9492
1605013360000|2020-11-10 13:02:40|1323|1322.6|1323.2|1322.6|1323.2|1323|1323|1322.6|250
1605013370000|2020-11-10 13:02:50|1323.4|1323|1323.2|1322.8|1323.8|1323.4|1323|1322.6|4674
1605013380000|2020-11-10 13:03:00|1323|1322.6|1323.4|1322.8|1323.6|1323.4|1322.8|1322.4|31800
1605013390000|2020-11-10 13:03:10|1323.2|1322.6|1323.4|1323|1323.4|1323.2|1323|1322.6|3971
1605013400000|2020-11-10 13:03:20|1323.2|1323.2|1323.2|1322.8|1323.2|1323.2|1323.2|1322.8|7014
1605013410000|2020-11-10 13:03:30|1323.4|1323|1323.8|1323.2|1323.8|1323.4|1323.4|1323|2026
1605013420000|2020-11-10 13:03:40|1323.6|1323.4|1324|1323.4|1324|1323.4|1323.4|1323.2|1997
1605013430000|2020-11-10 13:03:50|1324.2|1323.6|1324.6|1324.4|1324.6|1324.4|1324|1323.6|6019
1605013440000|2020-11-10 13:04:00|1324.4|1324.2|1323.6|1323.4|1324.4|1324.2|1323.6|1323.2|2797
1605013450000|2020-11-10 13:04:10|1323.8|1323.6|1324|1323.6|1324|1323.6|1323.6|1323.4|5623
1605013470000|2020-11-10 13:04:30|1324.2|1323.8|1324.2|1323.8|1324.2|1323.8|1324|1323.4|355
1605013480000|2020-11-10 13:04:40|1324|1323.6|1323|1322.8|1324|1323.8|1322.4|1322.2|6249
1605013490000|2020-11-10 13:04:50|1323.2|1323|1322.8|1322.4|1323.4|1323|1322.8|1322.4|6850
1605013500000|2020-11-10 13:05:00|1322.6|1322.2|1322.2|1321.8|1322.6|1322.4|1322.2|1321.6|3879
1605013510000|2020-11-10 13:05:10|1322.4|1321.6|1321.8|1321.4|1322.4|1321.6|1321.8|1321.4|654
1605013520000|2020-11-10 13:05:20|1322|1321.6|1322|1321.6|1322.2|1322|1321.6|1321.2|27143
1605013530000|2020-11-10 13:05:30|1321.8|1321.4|1321.8|1321.2|1321.8|1321.6|1321.4|1321|6711
1605013540000|2020-11-10 13:05:40|1322|1321.4|1322.4|1322|1322.4|1322.2|1322|1321.4|12510
1605013550000|2020-11-10 13:05:50|1322.2|1321.8|1321.8|1321.6|1322.2|1321.8|1321.6|1321.4|10836
1605013560000|2020-11-10 13:06:00|1321.6|1321.4|1322|1321.6|1322|1321.8|1321.4|1321|12287
1605013570000|2020-11-10 13:06:10|1321.8|1321.8|1323.4|1323|1323.4|1323|1321.6|1321.4|20619
1605013580000|2020-11-10 13:06:20|1323.2|1322.8|1324|1323.6|1324.2|1324|1323|1322.6|44068
1605013590000|2020-11-10 13:06:30|1323.8|1323.8|1322.6|1322.4|1323.8|1323.8|1322.6|1322.2|38717
1605013600000|2020-11-10 13:06:40|1322.4|1322.2|1322.4|1322|1322.6|1322.4|1322.4|1322|522
1605013610000|2020-11-10 13:06:50|1322.6|1322.2|1322.4|1322.2|1322.8|1322.4|1321.8|1321.6|23303
1605013620000|2020-11-10 13:07:00|1322.6|1322.4|1322.6|1322.4|1322.8|1322.6|1322.4|1322.2|6118
1605013630000|2020-11-10 13:07:10|1322.8|1322.6|1323.4|1323.2|1323.6|1323.2|1322.8|1322.6|9267
1605013640000|2020-11-10 13:07:20|1323.6|1323.4|1323|1322.8|1323.6|1323.4|1322.6|1322.4|20129
1605013650000|2020-11-10 13:07:30|1323.2|1323|1322.4|1322.2|1323.4|1323.2|1322|1321.8|10699
1605013660000|2020-11-10 13:07:40|1322.2|1322|1321.8|1321.6|1322.4|1322|1321.6|1321.4|4613
1605013670000|2020-11-10 13:07:50|1321.6|1321.4|1321.4|1321.2|1322|1321.6|1321.2|1321|14807
1605013680000|2020-11-10 13:08:00|1321.6|1321.4|1321.4|1321|1321.8|1321.6|1321|1320.6|19487
1605013690000|2020-11-10 13:08:10|1321.2|1320.6|1321.4|1321.2|1321.4|1321.2|1320.8|1320.6|13329
1605013700000|2020-11-10 13:08:20|1321.2|1321|1320.6|1320.2|1321.2|1321.2|1320.6|1320.2|16087
1605013710000|2020-11-10 13:08:30|1320.4|1320|1320.6|1320.4|1320.6|1320.4|1320.2|1320|11933
1605013720000|2020-11-10 13:08:40|1320.4|1320.2|1319.6|1319.2|1320.6|1320.4|1319.2|1319|15553
1605013730000|2020-11-10 13:08:50|1319.4|1319|1319.8|1319.4|1319.8|1319.6|1319.2|1319|7870
1605013740000|2020-11-10 13:09:00|1319.6|1319.2|1319.2|1319|1319.6|1319.2|1319|1318.8|8315
1605013750000|2020-11-10 13:09:10|1319.4|1318.8|1319.4|1319|1319.8|1319.6|1319.2|1318.8|28073
1605013760000|2020-11-10 13:09:20|1319.2|1319.2|1319.2|1319|1319.4|1319.2|1319.2|1319|637
1605013770000|2020-11-10 13:09:30|1319.4|1319.2|1320.2|1320|1320.4|1320.2|1319.2|1319|7392
1605013780000|2020-11-10 13:09:40|1320|1319.8|1320|1319.8|1320|1319.8|1319.6|1319.4|4492
1605013790000|2020-11-10 13:09:50|1320.2|1320|1320|1319.8|1320.6|1320.2|1319.8|1319.4|5693
1605013800000|2020-11-10 13:10:00|1320.2|1320|1320.4|1320|1320.4|1320|1320|1320|1933
1605013810000|2020-11-10 13:10:10|1320.6|1320.2|1320.6|1320.2|1320.6|1320.2|1320.6|1320.2|717
1605013820000|2020-11-10 13:10:20|1320.4|1320|1320.8|1320.4|1321|1320.4|1320.4|1320|3972
1605013830000|2020-11-10 13:10:30|1320.6|1320.2|1320.8|1320.2|1320.8|1320.6|1320.4|1320.2|3355
1605013840000|2020-11-10 13:10:40|1320.6|1320|1320.8|1320.4|1320.8|1320.4|1320.4|1320|3041
1605013850000|2020-11-10 13:10:50|1320.6|1320.2|1320.8|1320.2|1320.8|1320.2|1320.6|1320.2|37
1605013860000|2020-11-10 13:11:00|1321|1320.4|1321.4|1321|1321.4|1321|1321|1320.4|790
1605013870000|2020-11-10 13:11:10|1321.6|1321.2|1321.8|1321.6|1322.4|1322|1321.6|1321.2|12038
1605013880000|2020-11-10 13:11:20|1322|1321.4|1322|1321.6|1322|1321.6|1321.8|1321.4|1521
1605013890000|2020-11-10 13:11:30|1321.8|1321.4|1321.8|1321.2|1321.8|1321.4|1321.6|1321.2|91
1605013900000|2020-11-10 13:11:40|1321.6|1321|1321.4|1321|1321.6|1321|1321|1320.6|2675
1605013910000|2020-11-10 13:11:50|1321.2|1320.6|1321.2|1320.8|1321.2|1320.8|1321|1320.6|615
1605013920000|2020-11-10 13:12:00|1321|1320.4|1321.2|1320.8|1321.2|1320.8|1320.8|1320.4|3889
1605013930000|2020-11-10 13:12:10|1321|1321|1321.2|1320.6|1321.2|1321|1321|1320.6|594
1605013940000|2020-11-10 13:12:20|1321|1320.8|1321.6|1321.2|1322|1321.6|1321|1320.8|3064
1605013950000|2020-11-10 13:12:30|1321.4|1321.4|1321.2|1320.8|1322|1321.8|1321.2|1320.8|15543
1605013960000|2020-11-10 13:12:40|1321.4|1321|1321.8|1321.2|1321.8|1321.4|1321.4|1321|471
1605013970000|2020-11-10 13:12:50|1322|1321.4|1322|1321.6|1322.6|1322.2|1321.8|1321.4|13303
1605013980000|2020-11-10 13:13:00|1321.8|1321.4|1321.6|1321.2|1321.8|1321.4|1321.4|1321|6042
1605013990000|2020-11-10 13:13:10|1321.8|1321.4|1321.8|1321.4|1321.8|1321.4|1321.6|1321.4|684
1605014000000|2020-11-10 13:13:20|1322|1321.6|1322.6|1322.2|1322.6|1322.4|1321.8|1321.6|7461
1605014010000|2020-11-10 13:13:30|1322.8|1322.4|1322.6|1322.2|1322.8|1322.4|1322.4|1322|8862
1605014020000|2020-11-10 13:13:40|1322.8|1322.4|1322.8|1322.4|1322.8|1322.4|1322.8|1322.4|1393
1605014030000|2020-11-10 13:13:50|1323|1322.6|1323.6|1323|1323.6|1323.2|1322.8|1322.4|21194
1605014040000|2020-11-10 13:14:00|1323.4|1323.2|1323.6|1323.2|1324|1323.6|1323.4|1323|4730
1605014050000|2020-11-10 13:14:10|1323.4|1323|1322.8|1322.4|1323.6|1323.2|1322.8|1322.4|7278
1605014060000|2020-11-10 13:14:20|1322.6|1322.2|1323.4|1323.2|1323.4|1323.2|1322.6|1322.2|4076
1605014070000|2020-11-10 13:14:30|1323.6|1323.4|1324.2|1323.6|1324.2|1323.8|1323.6|1323.2|13372
1605014080000|2020-11-10 13:14:40|1324|1323.4|1323.8|1323.4|1324|1323.4|1323.2|1323|9226
1605014090000|2020-11-10 13:14:50|1323.6|1323.6|1324.6|1324.4|1324.6|1324.4|1323.6|1323.6|3430
1605014100000|2020-11-10 13:15:00|1324.8|1324.6|1325.2|1325|1325.6|1325.2|1324.6|1324.4|40058
1605014110000|2020-11-10 13:15:10|1325.4|1324.6|1324.8|1324.2|1325.4|1325|1324.6|1324|53083
1605014120000|2020-11-10 13:15:20|1324.6|1324|1324.6|1324.2|1324.8|1324.4|1324.2|1324|12805
1605014130000|2020-11-10 13:15:30|1324.4|1323.8|1324.8|1324.4|1324.8|1324.6|1324|1323.6|17529
1605014140000|2020-11-10 13:15:40|1324.6|1324.6|1325.2|1324.8|1325.6|1325.2|1324.6|1324.4|22853
1605014150000|2020-11-10 13:15:50|1325.4|1325|1324.6|1324|1325.4|1325|1324.4|1324|16198
1605014160000|2020-11-10 13:16:00|1324.4|1323.8|1324.4|1324|1324.6|1324.4|1324|1323.8|6037
1605014170000|2020-11-10 13:16:10|1324.6|1324.2|1324.6|1324.2|1325|1324.8|1324.2|1324|14886
1605014180000|2020-11-10 13:16:20|1324.4|1324.4|1324.6|1324.2|1324.6|1324.4|1324.4|1324.2|3659
1605014190000|2020-11-10 13:16:30|1324.4|1324.4|1324.4|1324.2|1324.4|1324.4|1324.4|1324.2|1390
1605014200000|2020-11-10 13:16:40|1324.6|1324|1323.6|1323.2|1324.6|1324|1323.6|1323.2|5394
1605014220000|2020-11-10 13:17:00|1323.4|1323|1324.6|1324.2|1324.6|1324.2|1323.2|1323|12662
1605014230000|2020-11-10 13:17:10|1324.4|1324|1323.6|1323.2|1324.4|1324|1323.4|1323|15096
1605014240000|2020-11-10 13:17:20|1323.8|1323.4|1322.6|1322.2|1323.8|1323.4|1322.2|1322|5953
1605014250000|2020-11-10 13:17:30|1322.8|1322.4|1323.2|1322.8|1323.2|1322.8|1322.8|1322.4|6620
1605014260000|2020-11-10 13:17:40|1323.4|1323|1323.8|1323.4|1323.8|1323.4|1322.8|1322.6|12586
1605014270000|2020-11-10 13:17:50|1324|1323.6|1324|1323.4|1324|1323.8|1323.8|1323.4|3861
1605014280000|2020-11-10 13:18:00|1323.8|1323.2|1323.4|1323.2|1323.8|1323.2|1323.2|1323|1795
1605014290000|2020-11-10 13:18:10|1323.6|1323.4|1324|1323.8|1324|1323.8|1323.6|1323.2|4903
1605014300000|2020-11-10 13:18:20|1324.2|1324|1324.6|1324|1324.6|1324|1324|1324|2217
1605014310000|2020-11-10 13:18:30|1324.4|1324.2|1323.8|1323.4|1324.8|1324.6|1323.4|1323.2|29909
1605014320000|2020-11-10 13:18:40|1324|1323.6|1325|1324.6|1325|1324.6|1324|1323.6|6517
1605014330000|2020-11-10 13:18:50|1324.8|1324.4|1326.2|1325.8|1326.4|1326.2|1324.8|1324.4|29600
1605014340000|2020-11-10 13:19:00|1326.4|1326|1326.8|1326.4|1326.8|1326.4|1325.8|1325|39616
1605014350000|2020-11-10 13:19:10|1327|1326.6|1326.6|1326.2|1327.2|1326.8|1326.2|1326|26975
1605014360000|2020-11-10 13:19:20|1326.4|1326|1325.8|1325.2|1326.6|1326.2|1325.4|1325|14554
1605014370000|2020-11-10 13:19:30|1325.2|1325|1325.2|1324.8|1325.8|1325.2|1324.6|1324.4|15707
1605014380000|2020-11-10 13:19:40|1325|1324.6|1324.6|1324.4|1325|1324.6|1324.6|1324.2|2369
1605014390000|2020-11-10 13:19:50|1324.8|1324.6|1324.8|1324.6|1325|1324.8|1324.6|1324.2|8662
1605014400000|2020-11-10 13:20:00|1324.6|1324.4|1324.6|1324.2|1324.8|1324.6|1324.4|1324.2|9062
1605014410000|2020-11-10 13:20:10|1324.4|1324.4|1325|1324.8|1325|1324.8|1324.4|1324.2|8815
1605014420000|2020-11-10 13:20:20|1325.2|1325|1325.8|1325.6|1325.8|1325.6|1325.2|1325|2591
1605014430000|2020-11-10 13:20:30|1325.6|1325.4|1326|1325.8|1326|1325.8|1325.6|1325.4|4918
1605014440000|2020-11-10 13:20:40|1326.2|1326|1325.6|1325|1326.4|1326.2|1325.6|1325|15920
1605014450000|2020-11-10 13:20:50|1325.4|1324.8|1325.4|1325|1325.6|1325.2|1325|1324.6|4840
1605014460000|2020-11-10 13:21:00|1325.6|1325.2|1326|1325.8|1326.2|1326|1325.6|1325.2|8546
1605014470000|2020-11-10 13:21:10||1325.6||1325.8||1325.8||1325.6|3423
1605014480000|2020-11-10 13:21:20|1326.2|1326|1326|1325.8|1326.4|1326|1326|1325.6|37002
1605014490000|2020-11-10 13:21:30|1326.2|1326|1325.8|1325.6|1326.4|1326|1325.8|1325.4|3304
1605014500000|2020-11-10 13:21:40|1326|1325.8|1326.4|1326|1326.4|1326|1325.8|1325.8|1380
1605014510000|2020-11-10 13:21:50|1326.2|1325.8|1326.2|1325.8|1326.2|1325.8|1325.6|1325.4|8847
1605014520000|2020-11-10 13:22:00|1326.4|1326|1326.8|1326.4|1326.8|1326.4|1326.2|1325.8|1884
1605014530000|2020-11-10 13:22:10|1327|1326.6|1327.2|1326.8|1327.8|1327.4|1326.8|1326.6|36289
1605014540000|2020-11-10 13:22:20|1327|1326.6|1327.2|1326.8|1327.2|1327|1326.6|1326.2|11489
1605014550000|2020-11-10 13:22:30|1327|1326.6|1327|1326.6|1327.2|1326.8|1326.8|1326.6|11486
1605014560000|2020-11-10 13:22:40|1326.8|1326.4|1327.4|1326.8|1327.4|1326.8|1326.6|1326.4|4223
1605014570000|2020-11-10 13:22:50|1327.2|1327|1327.4|1327|1327.4|1327|1327.2|1327|0
1605014580000|2020-11-10 13:23:00|1327.6|1327.2|1328|1327.6|1328|1327.6|1327.4|1327.2|7988
1605014590000|2020-11-10 13:23:10|1327.8|1327.4|1327.8|1327.4|1327.8|1327.6|1327.6|1327.4|3175
1605014600000|2020-11-10 13:23:20|1327.6|1327.2|1327|1326.6|1327.6|1327.4|1326.8|1326.4|6256
1605014610000|2020-11-10 13:23:30|1326.8|1326.4|1326.2|1325.6|1327|1326.4|1326.2|1325.6|831
1605014620000|2020-11-10 13:23:40|1326|1325.8|1327.2|1327|1327.2|1327|1326|1325.4|12987
1605014630000|2020-11-10 13:23:50|1327.4|1327.2|1327.4|1327|1327.6|1327.4|1327.2|1327|2976
1605014640000|2020-11-10 13:24:00|1327.2|1326.8|1327.6|1327.2|1327.6|1327.2|1327.2|1326.8|7373
1605014650000|2020-11-10 13:24:10|1327.8|1327.4|1328.8|1328.6|1328.8|1328.6|1327.8|1327.4|17778
1605014660000|2020-11-10 13:24:20|1328.6|1328.4|1328.2|1327.8|1328.8|1328.4|1328|1327.8|4416
1605014670000|2020-11-10 13:24:30|1328|1327.6|1327.8|1327.4|1328|1327.6|1327.4|1327|1264
1605014680000|2020-11-10 13:24:40|1328.2|1327.6|1328.4|1328|1328.6|1328.2|1328.2|1327.4|7457
1605014690000|2020-11-10 13:24:50|1328.6|1328.2|1327.6|1327.2|1328.6|1328.4|1327.6|1327.2|13262
1605014700000|2020-11-10 13:25:00|1327.4|1327|1327|1326.6|1327.6|1327.2|1327|1326.6|2397
1605014710000|2020-11-10 13:25:10|1326.8|1326.4|1327|1326.6|1327|1326.6|1326.6|1326.2|1073
1605014720000|2020-11-10 13:25:20|1326.8|1326.8|1327.2|1326.8|1327.2|1327|1326.8|1326.8|10260
1605014730000|2020-11-10 13:25:30|1327|1326.6|1327.2|1327|1327.2|1327|1326.8|1326.4|5252
1605014740000|2020-11-10 13:25:40|1327.4|1326.8|1327.8|1327.4|1327.8|1327.6|1327.4|1326.8|3394
1605014750000|2020-11-10 13:25:50|1328|1327.6|1327.8|1327.6|1328|1327.8|1327.6|1327.4|7053
1605014760000|2020-11-10 13:26:00|1327.6|1327.4|1327.8|1327.2|1327.8|1327.4|1327.4|1327|2107
1605014770000|2020-11-10 13:26:10|1327.6|1327|1326.4|1326.2|1327.6|1327|1326.2|1326|4504
1605014780000|2020-11-10 13:26:20|1326.2|1326|1326.2|1325.8|1326.4|1326.2|1325.8|1325.4|18796
1605014790000|2020-11-10 13:26:30|1326|1325.6|1326|1325.8|1326|1325.8|1326|1325.6|0
1605014800000|2020-11-10 13:26:40|1325.8|1325.6|1325.4|1325|1325.8|1325.6|1325.2|1325|7615
1605014810000|2020-11-10 13:26:50|1325.2|1325.2|1326|1325.8|1326|1325.8|1325.2|1325.2|5793
1605014820000|2020-11-10 13:27:00|1326.4|1326.2|1326.6|1326.4|1326.8|1326.4|1326.4|1326.2|9079
1605014830000|2020-11-10 13:27:10|1326.8|1326.6|1326.4|1326.2|1326.8|1326.6|1326.2|1326|3498
1605014840000|2020-11-10 13:27:20|1326.6|1326.4|1326.4|1325.8|1326.8|1326.6|1326.4|1325.8|1565
1605014850000|2020-11-10 13:27:30|1326.2|1325.6|1325.4|1325|1326.2|1325.6|1325.4|1325|1627
1605014860000|2020-11-10 13:27:40|1325.2|1324.8|1325.2|1325|1325.4|1325.2|1325|1324.6|5194
1605014870000|2020-11-10 13:27:50|1325.4|1324.6|1325.2|1324.8|1325.4|1324.8|1324.8|1324.6|4978
1605014880000|2020-11-10 13:28:00|1325|1325|1325.4|1325.2|1325.4|1325.2|1324.8|1324.6|2223
1605014890000|2020-11-10 13:28:10|1325.6|1325|1327.6|1327.2|1327.6|1327.2|1325.6|1325|8150
1605014900000|2020-11-10 13:28:20|1327.4|1327|1328.2|1327.8|1328.6|1328.2|1327.2|1326.8|13063
1605014910000|2020-11-10 13:28:30|1328.4|1328|1328.4|1327.8|1328.8|1328.6|1328.4|1327.8|2044
1605014920000|2020-11-10 13:28:40|1328.6|1328|1329.6|1329.2|1329.6|1329.2|1328.6|1328|11191
1605014930000|2020-11-10 13:28:50|1329.8|1329.4|1330.8|1330.4|1330.8|1330.6|1329.8|1329.2|17312
1605014940000|2020-11-10 13:29:00|1331|1330.6|1331.2|1331|1331.4|1331|1330.6|1330.2|12605
1605014950000|2020-11-10 13:29:10|1331|1330.8|1330.8|1330.2|1331.2|1331|1330.6|1330.2|5448
1605014960000|2020-11-10 13:29:20|1331|1330.4|1330.8|1330.4|1331.2|1331|1330.6|1330.2|9488
1605014970000|2020-11-10 13:29:30|1331|1330.6|1330.6|1330|1331|1330.6|1330.4|1330|6469
1605014980000|2020-11-10 13:29:40|1330.4|1329.8|1330.4|1330|1330.4|1330.2|1329.6|1329.4|8393
1605014990000|2020-11-10 13:29:50|1330.2|1329.8|1330.4|1330.2|1330.4|1330.2|1329.8|1329.4|3767
1605015000000|2020-11-10 13:30:00|1330.8|1330.4|1330.4|1330|1331.8|1331.4|1330.2|1330|13408
1605015010000|2020-11-10 13:30:10|1330.6|1329.8|1330|1329.4|1330.6|1330|1329.8|1329.4|4183
1605015020000|2020-11-10 13:30:20|1329.8|1329.6|1330.2|1329.8|1330.2|1329.8|1329.2|1329|3241
1605015030000|2020-11-10 13:30:30|1330|1329.6|1328.6|1328.2|1330|1329.6|1328.6|1328|8297
1605015040000|2020-11-10 13:30:40|1328.8|1328.4|1329.4|1329|1329.4|1329|1328.8|1328.4|1126
1605015050000|2020-11-10 13:30:50|1329.2|1329.2|1329.8|1329.6|1330|1329.8|1329.2|1329|4837
1605015060000|2020-11-10 13:31:00|1330|1329.8|1330.8|1330.2|1330.8|1330.2|1329.8|1329.4|8288
1605015070000|2020-11-10 13:31:10|1330.6|1330.4|1330.2|1329.6|1330.8|1330.6|1330.2|1329.6|3159
1605015080000|2020-11-10 13:31:20|1330|1329.4|1329.8|1329.4|1330|1329.4|1329.4|1329|783
1605015090000|2020-11-10 13:31:30|1329.6|1329.2|1329.4|1329.2|1329.6|1329.2|1329.4|1329.2|1564
1605015100000|2020-11-10 13:31:40|1329.6|1329.4|1329.6|1329.2|1329.6|1329.4|1329.6|1329.2|1768
1605015110000|2020-11-10 13:31:50|1329.8|1329.4|1329.2|1328.6|1329.8|1329.4|1329|1328.6|7229
1605015120000|2020-11-10 13:32:00|1329|1328.8|1328.8|1328.2|1329.2|1328.8|1328.4|1328.2|15282
1605015130000|2020-11-10 13:32:10|1328.6|1328.4|1328.2|1327.8|1328.8|1328.4|1328.2|1327.8|1906
1605015140000|2020-11-10 13:32:20|1328|1327.6|1327.6|1327.2|1328|1327.8|1327.6|1327.2|3904
1605015150000|2020-11-10 13:32:30|1327.8|1327.4|1327|1326.6|1327.8|1327.4|1327|1326.6|1545
1605015160000|2020-11-10 13:32:40|1327.2|1326.8|1327.2|1327|1327.6|1327.2|1327.2|1326.6|10876
1605015170000|2020-11-10 13:32:50|1327.4|1327.2|1328.2|1327.8|1328.6|1328.2|1326.8|1326.6|58217
1605015180000|2020-11-10 13:33:00|1328|1327.6|1327.6|1327.2|1328|1327.6|1327.2|1327|4880
1605015190000|2020-11-10 13:33:10|1327.8|1327.4|1328|1327.4|1328.2|1327.6|1327.6|1327.2|2326
1605015200000|2020-11-10 13:33:20|1327.8|1327.6|1327.4|1327|1328|1327.6|1327.2|1327|1893
1605015210000|2020-11-10 13:33:30|1327.6|1327.2|1328.4|1328.2|1328.6|1328.2|1327.6|1327.2|6248
1605015220000|2020-11-10 13:33:40|1328.2|1328|1328.4|1328|1328.4|1328|1328|1327.6|2239
1605015230000|2020-11-10 13:33:50|1328.2|1327.8|1327.6|1327.2|1328.2|1327.8|1327.6|1327.2|4337
1605015240000|2020-11-10 13:34:00|1327.4|1327|1328|1327.2|1328|1327.2|1327.4|1327|1315
1605015250000|2020-11-10 13:34:10|1327.8|1327|1327.2|1327|1327.8|1327|1327|1326.6|382
1605015260000|2020-11-10 13:34:20|1327.4|1327.2|1327.6|1327.2|1327.6|1327.2|1327.4|1327.2|490
1605015270000|2020-11-10 13:34:30|1327.4|1327|1327.2|1326.8|1327.8|1327.4|1327.2|1326.8|2570
1605015280000|2020-11-10 13:34:40|1327|1326.6|1327.2|1326.8|1327.2|1327|1326.6|1326.4|14204
1605015290000|2020-11-10 13:34:50|1327.4|1327|1328.4|1327.8|1328.4|1327.8|1327.2|1327|9144
1605015300000|2020-11-10 13:35:00|1328.2|1327.6|1327.8|1327.2|1328.2|1327.6|1327.8|1327.2|1445
1605015310000|2020-11-10 13:35:10|1327.6|1327|1327.6|1327.2|1327.8|1327.4|1327.2|1326.8|2696
1605015320000|2020-11-10 13:35:20|1327.8|1327.4|1328.6|1328|1328.6|1328.2|1327.8|1327.4|2114
1605015330000|2020-11-10 13:35:30|1328.4|1328.2|1328.6|1328.2|1328.6|1328.2|1328.2|1328|475
1605015340000|2020-11-10 13:35:40|1328.8|1328.4|1328.2|1327.6|1328.8|1328.6|1327.8|1327.4|2616
1605015350000|2020-11-10 13:35:50|1328|1327.4|1328|1327.4|1328.2|1327.6|1327.6|1327.2|2165
1605015360000|2020-11-10 13:36:00|1327.8|1327.2|1327.6|1327|1327.8|1327.2|1327.6|1327|833
1605015370000|2020-11-10 13:36:10|1327.8|1327.2|1327.8|1327.4|1328.2|1327.8|1327.6|1327.2|5421
1605015380000|2020-11-10 13:36:20|1328|1327.6|1327|1326.6|1328|1327.6|1326.8|1326.2|10105
1605015390000|2020-11-10 13:36:30|1327.2|1326.4|1327.8|1327.4|1327.8|1327.4|1327|1326.4|801
1605015400000|2020-11-10 13:36:40|1328|1327.6|1328.2|1328|1328.6|1328|1327.8|1327.6|1943
1605015410000|2020-11-10 13:36:50|1328.4|1328.4|1328.4|1328|1328.6|1328.4|1328.4|1328|634
1605015420000|2020-11-10 13:37:00|1328.6|1328.2|1328.8|1328.4|1328.8|1328.6|1328.4|1328|1681
1605015430000|2020-11-10 13:37:10|1329|1328.6|1328.6|1328.2|1329|1328.6|1328.4|1328|4661
1605015440000|2020-11-10 13:37:20|1328.2|1328|1326|1325.8|1328.2|1328|1326|1325.6|15910
1605015450000|2020-11-10 13:37:30|1326.2|1326|1325|1324.6|1326.2|1326|1325|1324.6|14227
1605015460000|2020-11-10 13:37:40|1324.8|1324.4|1324.8|1324.2|1324.8|1324.6|1324.6|1324.2|99
1605015470000|2020-11-10 13:37:50|1324.6|1324|1324.2|1323.8|1324.8|1324.2|1324|1323.8|6894
1605015480000|2020-11-10 13:38:00|1324.4|1324|1325.2|1325|1325.2|1325|1324.4|1324|7510
1605015490000|2020-11-10 13:38:10|1325|1324.8|1325.2|1324.8|1325.6|1325.2|1324.8|1324.4|7128
1605015500000|2020-11-10 13:38:20|1325|1324.6|1324.6|1324.2|1325|1324.8|1324.4|1324.2|1829
1605015510000|2020-11-10 13:38:30|1324.4|1324|1324.4|1324.2|1324.6|1324.2|1324.2|1323.8|1671
1605015520000|2020-11-10 13:38:40|1324.6|1324.4|1324.8|1324.4|1325|1324.8|1324.6|1324.4|2987
1605015530000|2020-11-10 13:38:50|1325|1324.6|1325.6|1325.4|1325.6|1325.4|1324.8|1324.6|9221
1605015540000|2020-11-10 13:39:00|1325.8|1325.6|1326|1325.6|1326.2|1325.8|1325.8|1325.4|3501
1605015550000|2020-11-10 13:39:10|1325.8|1325.4|1325.4|1325.2|1326|1325.6|1325.2|1324.8|2760
1605015560000|2020-11-10 13:39:20|1325.6|1325|1325.4|1325|1325.6|1325|1325|1324.8|12438
1605015570000|2020-11-10 13:39:30|1325.2|1324.8|1324.8|1324.4|1325.2|1324.8|1324|1323.8|2117
1605015580000|2020-11-10 13:39:40|1325|1324.6|1326.2|1325.6|1326.6|1326|1324.8|1324.6|29661
1605015590000|2020-11-10 13:39:50|1326|1325.8|1326.8|1326.4|1326.8|1326.4|1326|1325.6|2621
1605015600000|2020-11-10 13:40:00|1327|1326.6|1327.4|1327|1327.4|1327.2|1327|1326.6|4821
1605015610000|2020-11-10 13:40:10|1327.2|1326.8|1327.8|1327.4|1328|1327.4|1327.2|1326.8|2536
1605015620000|2020-11-10 13:40:20|1327.6|1327.6|1327.8|1327.2|1327.8|1327.6|1327|1326.8|8453
1605015630000|2020-11-10 13:40:30|1327.6|1327|1327|1326.6|1327.8|1327.4|1326.6|1326.2|18670
1605015640000|2020-11-10 13:40:40|1327.2|1326.4|1327|1326.4|1327.2|1326.4|1327|1326.4|1039
1605015650000|2020-11-10 13:40:50|1327.2|1326.6|1327.6|1327.4|1327.8|1327.6|1326.8|1326.6|19023
1605015660000|2020-11-10 13:41:00|1327.8|1327.6|1328.4|1328.2|1328.6|1328.2|1327.8|1327.4|4872
1605015670000|2020-11-10 13:41:10|1328.6|1328|1328|1327.4|1329|1328.6|1328|1327.4|8061
1605015680000|2020-11-10 13:41:20|1328.2|1327.6|1329|1328.4|1329|1328.4|1327.8|1327.4|14283
1605015690000|2020-11-10 13:41:30|1328.8|1328.2|1329.4|1329.2|1329.4|1329.2|1328.6|1328.2|9502
1605015700000|2020-11-10 13:41:40|1329.2|1329|1328.8|1328.4|1329.2|1329.2|1328.8|1328.2|4248
1605015710000|2020-11-10 13:41:50|1328.6|1328.2|1328.4|1327.8|1328.8|1328.2|1328|1327.6|2487
1605015720000|2020-11-10 13:42:00|1328.2|1327.6|1326.6|1326|1328.2|1327.8|1326.6|1326|26413
1605015730000|2020-11-10 13:42:10|1326.4|1326.2|1326.6|1326.2|1326.6|1326.4|1326.2|1326.2|499
1605015740000|2020-11-10 13:42:20|1326.4|1326.4|1327.4|1327|1327.4|1327|1326.4|1326.4|6180
1605015750000|2020-11-10 13:42:30|1327.6|1327.2|1329.4|1329.2|1329.4|1329.2|1327.4|1327.2|48705
1605015760000|2020-11-10 13:42:40|1329.2|1329|1328.6|1328.2|1329.2|1329|1328.6|1328|4735
1605015770000|2020-11-10 13:42:50|1328.8|1328.4|1329|1328.8|1329|1328.8|1328.4|1328.2|8227
1605015780000|2020-11-10 13:43:00|1329.2|1328.6|1329.6|1329.2|1329.6|1329.2|1329.2|1328.6|1362
1605015790000|2020-11-10 13:43:10|1329.8|1329.4|1331|1330.6|1331|1330.6|1329.6|1329.4|33070
1605015800000|2020-11-10 13:43:20|1331.2|1330.8|1331.8|1331.4|1331.8|1331.6|1331|1330.6|25564
1605015810000|2020-11-10 13:43:30|1331.6|1331.6|1332|1331.6|1332|1331.8|1331.6|1331.2|16182
1605015820000|2020-11-10 13:43:40|1332.2|1331.8|1332.6|1332.4|1333|1332.6|1332|1331.6|53136
1605015830000|2020-11-10 13:43:50|1332.8|1332.2|1332.8|1332.4|1332.8|1332.4|1332.4|1332|4235
1605015840000|2020-11-10 13:44:00|1333|1332.6|1333|1332.6|1333|1332.8|1332.4|1332|18126
1605015850000|2020-11-10 13:44:10|1333.2|1332.8|1333.4|1333|1333.6|1333.2|1333.2|1332.8|29928
1605015860000|2020-11-10 13:44:20|1333.2|1332.8|1333.4|1333|1333.4|1333|1332.6|1332.4|4154
1605015870000|2020-11-10 13:44:30|1333.2|1332.8|1333.2|1333|1333.2|1333|1332.8|1332.4|3805
1605015880000|2020-11-10 13:44:40|1333|1332.8|1332.8|1332.4|1333.2|1332.8|1332.2|1332|4374
1605015890000|2020-11-10 13:44:50|1332.6|1332.6|1332.8|1332.4|1332.8|1332.6|1332.6|1332.4|1984
1605015900000|2020-11-10 13:45:00|1333|1332.6|1332|1331.8|1333|1332.6|1332|1331.8|8725
1605015910000|2020-11-10 13:45:10|1331.8|1331.6|1332.4|1332|1332.4|1332.2|1331.8|1331.6|4848
1605015920000|2020-11-10 13:45:20|1332.2|1331.8|1332.6|1332|1332.6|1332|1331.4|1331.2|6503
1605015930000|2020-11-10 13:45:30|1332.8|1332.2|1332.8|1332.4|1333|1332.4|1332.8|1332.2|200
1605015940000|2020-11-10 13:45:40|1333|1332.6|1332.8|1332.4|1333|1332.8|1332.6|1332.4|6027
1605015950000|2020-11-10 13:45:50|1332.6|1332.6|1333|1332.8|1333.2|1332.8|1332.6|1332.6|94
1605015960000|2020-11-10 13:46:00|1333.2|1333|1333.8|1333.4|1333.8|1333.6|1333.2|1332.8|21438
1605015970000|2020-11-10 13:46:10|1334|1333.6|1333.6|1333.2|1334|1333.6|1333.6|1333.2|5711
1605015980000|2020-11-10 13:46:20|1333.4|1333|1333.6|1333|1334.2|1334|1333.2|1332.8|12945
1605015990000|2020-11-10 13:46:30|1333.8|1333.2|1334.2|1334|1334.2|1334|1333.4|1333|11957
1605016000000|2020-11-10 13:46:40|1334.4|1334.2|1334.4|1334.2|1334.4|1334.2|1334.2|1333.8|2258
1605016010000|2020-11-10 13:46:50|1334.6|1334.4|1334|1333.6|1334.8|1334.6|1334|1333.6|3689
1605016020000|2020-11-10 13:47:00|1334.2|1333.8|1334.6|1334.2|1334.6|1334.2|1334.2|1333.8|1996
1605016030000|2020-11-10 13:47:10|1334.4|1334|1334.2|1333.6|1334.4|1334|1333.6|1333.2|21227
1605016040000|2020-11-10 13:47:20|1334.4|1333.8|1334.2|1334|1334.4|1334.2|1334.2|1333.8|5642
1605016050000|2020-11-10 13:47:30|1334|1333.6|1333.8|1333.4|1334|1333.8|1333.8|1333.4|4226
1605016060000|2020-11-10 13:47:40|1333.6|1333.2|1333|1332.8|1333.8|1333.2|1333|1332.8|2294
1605016070000|2020-11-10 13:47:50|1332.8|1332.6|1332.2|1331.8|1333|1332.6|1331.8|1331.6|23050
1605016080000|2020-11-10 13:48:00|1332|1331.6|1332|1331.6|1332.4|1332.2|1331.8|1331.6|6217
1605016090000|2020-11-10 13:48:10|1332.2|1331.8|1331.8|1331.6|1332.2|1332|1331.6|1331.2|3324
1605016100000|2020-11-10 13:48:20|1332|1331.8|1332|1331.6|1332.2|1332|1331.8|1331.6|6379
1605016110000|2020-11-10 13:48:30|1331.8|1331.8|1332.2|1332|1332.8|1332.4|1331.6|1331.4|6079
1605016120000|2020-11-10 13:48:40|1332.4|1332.2|1333|1332.4|1333.4|1333|1332.4|1332|8042
1605016130000|2020-11-10 13:48:50|1332.8|1332.2|1331.6|1331.4|1332.8|1332.2|1331.6|1331.4|3794
1605016140000|2020-11-10 13:49:00|1331.4|1331.2|1331|1330.6|1331.4|1331.2|1330.8|1330.4|12718
1605016150000|2020-11-10 13:49:10|1330.8|1330.8|1331|1330.8|1331.4|1331.2|1330.8|1330.6|15022
1605016160000|2020-11-10 13:49:20|1330.8|1330.6|1330.4|1330|1331.2|1330.8|1330.2|1330|17348
1605016170000|2020-11-10 13:49:30|1330.6|1330.2|1330.2|1330|1330.8|1330.4|1330.2|1329.8|16465
1605016180000|2020-11-10 13:49:40|1330|1329.8|1329.6|1329.4|1330.2|1330|1329.6|1329.4|14340
1605016190000|2020-11-10 13:49:50|1329.4|1329.2|1327.8|1327.4|1329.4|1329.2|1327.8|1327.4|16932
1605016200000|2020-11-10 13:50:00|1328|1327.6|1328.6|1328.4|1328.8|1328.6|1328|1327.4|7377
1605016210000|2020-11-10 13:50:10|1328.8|1328.6|1328.8|1328.6|1329|1328.8|1328.6|1328.4|2334
1605016220000|2020-11-10 13:50:20|1328.6|1328.4|1328|1327.8|1328.6|1328.4|1327.8|1327.4|17206
1605016230000|2020-11-10 13:50:30|1328.2|1328|1328.6|1328|1328.6|1328.4|1327.6|1327.4|8653
1605016240000|2020-11-10 13:50:40|1328.8|1328.2|1327.8|1327.4|1328.8|1328.4|1327.6|1327.4|5421
1605016250000|2020-11-10 13:50:50|1327.6|1327.6|1327.4|1327.2|1328|1327.8|1327.4|1327.2|8294
1605016260000|2020-11-10 13:51:00|1327.6|1327.4|1328.8|1328.4|1328.8|1328.6|1327.6|1327.2|29078
1605016270000|2020-11-10 13:51:10|1329|1328.6|1328.8|1328.6|1329.4|1329.2|1328.4|1328.2|10985
1605016280000|2020-11-10 13:51:20|1328.6|1328.4|1329.6|1329.2|1329.6|1329.4|1328.6|1328.4|9214
1605016290000|2020-11-10 13:51:30|1329.4|1329.4|1329.8|1329.6|1329.8|1329.6|1329.2|1329|9853
1605016300000|2020-11-10 13:51:40|1329.6|1329.4|1329.6|1329.4|1329.8|1329.4|1329.4|1329|8593
1605016310000|2020-11-10 13:51:50|1329.4|1329.2|1329|1328.8|1329.4|1329.2|1329|1328.8|4620
1605016320000|2020-11-10 13:52:00|1328.8|1328.4|1329.2|1328.8|1329.4|1329.2|1328.6|1328.4|12498
1605016330000|2020-11-10 13:52:10|1329|1329|1328.8|1328.4|1329.2|1329|1328.8|1328.4|1700
1605016340000|2020-11-10 13:52:20|1329|1328.6|1329.2|1329|1329.4|1329.2|1328.8|1328.6|10623
1605016350000|2020-11-10 13:52:30|1329.4|1328.8|1329.6|1329|1329.6|1329.2|1329|1328.4|7244
1605016360000|2020-11-10 13:52:40|1329.4|1329.2|1331|1330.4|1331|1330.8|1329.4|1329|25442
1605016370000|2020-11-10 13:52:50|1331.2|1330.6|1332.4|1332.2|1332.4|1332.2|1331.2|1330.6|8519
1605016380000|2020-11-10 13:53:00|1332.2|1332|1333.2|1332.6|1333.2|1333|1332.2|1332|12405
1605016390000|2020-11-10 13:53:10|1333.4|1333|1334.6|1334.2|1334.6|1334.4|1333.2|1333|23600
1605016400000|2020-11-10 13:53:20|1334.8|1334.4|1335|1334.6|1335|1334.6|1334.2|1334|9823
1605016410000|2020-11-10 13:53:30|1334.8|1334.4|1333.4|1332.8|1334.8|1334.4|1333.2|1332.8|13944
1605016420000|2020-11-10 13:53:40|1333.6|1333|1333.8|1333.4|1334|1333.6|1333.4|1333|13036
1605016430000|2020-11-10 13:53:50|1333.6|1333.6|1332|1331.8|1333.6|1333.6|1331.8|1331.4|4809
1605016440000|2020-11-10 13:54:00|1331.8|1331.6|1333|1332.6|1333|1332.6|1331.6|1331.4|8057
1605016450000|2020-11-10 13:54:10|1332.8|1332.4|1331.6|1331.4|1332.8|1332.6|1331.4|1331.2|3521
1605016460000|2020-11-10 13:54:20|1331.8|1331.6|1332.4|1332|1332.4|1332|1331.8|1331.6|1778
1605016470000|2020-11-10 13:54:30|1332.6|1332.2|1332.8|1332.4|1333|1332.6|1332.6|1332.2|6469
1605016480000|2020-11-10 13:54:40|1332.6|1332.6|1333|1332.8|1333|1332.8|1332.6|1332.2|3076
1605016490000|2020-11-10 13:54:50|1333.2|1333|1333|1332.6|1333.6|1333.4|1332.8|1332.6|12031
1605016500000|2020-11-10 13:55:00|1332.8|1332.8|1332.4|1332|1332.8|1332.8|1332.2|1331.8|5856
1605016510000|2020-11-10 13:55:10|1332.6|1332.2|1332.6|1332.2|1332.8|1332.4|1332.2|1332|2314
1605016520000|2020-11-10 13:55:20|1332.8|1332.4|1331.8|1331.6|1332.8|1332.4|1331.8|1331.6|2728
1605016530000|2020-11-10 13:55:30|1331.6|1331.4|1332|1331.4|1332|1331.4|1331|1330.8|5953
1605016540000|2020-11-10 13:55:40|1331.8|1331.2|1332.2|1331.8|1332.2|1331.8|1331.6|1331.2|3867
1605016550000|2020-11-10 13:55:50|1332|1331.6|1332.2|1331.8|1332.4|1332|1331.8|1331.4|8155
1605016560000|2020-11-10 13:56:00|1332.4|1332|1334.2|1333.8|1334.2|1334|1332.4|1332|3213
1605016570000|2020-11-10 13:56:10|1334.4|1333.6|1335|1334.8|1335|1334.8|1334.2|1333.6|5965
1605016580000|2020-11-10 13:56:20|1334.8|1334.6|1335|1334.8|1335|1334.8|1334.8|1334.6|3184
1605016590000|2020-11-10 13:56:30|1334.8|1334.6|1333.4|1333|1334.8|1334.6|1333.2|1332.8|10349
1605016600000|2020-11-10 13:56:40|1333.6|1333.2|1334.4|1334.2|1334.4|1334.2|1333.6|1333|7159
1605016610000|2020-11-10 13:56:50|1334.6|1334.4|1333.6|1333.2|1334.6|1334.4|1333.2|1333|7790
1605016620000|2020-11-10 13:57:00|1333.4|1333.4|1334.4|1333.8|1334.8|1334.4|1333.4|1333.2|6653
1605016630000|2020-11-10 13:57:10|1334.6|1334|1334.8|1334.6|1335|1334.8|1334.6|1334|2140
1605016640000|2020-11-10 13:57:20|1335|1334.8|1335|1334.4|1335.6|1335.2|1334.2|1334|27342
1605016650000|2020-11-10 13:57:30|1334.8|1334.6|1335.8|1335.4|1335.8|1335.6|1334.6|1334.4|9870
1605016660000|2020-11-10 13:57:40|1335.6|1335.6|1335.8|1335.2|1335.8|1335.6|1335.2|1335|14586
1605016670000|2020-11-10 13:57:50|1335.6|1335|1334.2|1333.8|1335.6|1335|1334.2|1333.6|8108
1605016680000|2020-11-10 13:58:00|1334|1333.6|1333|1332.8|1334|1333.6|1333|1332.6|11514
1605016690000|2020-11-10 13:58:10|1333.2|1333|1333.6|1333.2|1333.8|1333.2|1333|1332.8|14795
1605016700000|2020-11-10 13:58:20|1333.4|1333.4|1333.4|1333|1333.6|1333.4|1332.8|1332.4|6935
1605016710000|2020-11-10 13:58:30|1333.2|1332.8|1332.8|1332.6|1333.2|1333|1332.6|1332.4|4927
1605016720000|2020-11-10 13:58:40|1333|1332.4|1333.6|1333.4|1333.6|1333.4|1333|1332.4|1891
1605016730000|2020-11-10 13:58:50|1333.8|1333.6|1332.4|1332|1333.8|1333.6|1332.2|1332|7450
1605016740000|2020-11-10 13:59:00|1332.2|1331.8|1332|1331.6|1332.2|1331.8|1331.8|1331.6|2660
1605016750000|2020-11-10 13:59:10|1332.2|1331.8|1332.8|1332.4|1332.8|1332.4|1332.2|1331.8|34540
1605016760000|2020-11-10 13:59:20|1332.6|1332.2|1331.8|1331.6|1332.8|1332.4|1331.8|1331.6|4370
1605016770000|2020-11-10 13:59:30|1332|1331.8|1332|1331.4|1332.2|1332|1331.6|1331.2|4091
1605016780000|2020-11-10 13:59:40|1331.8|1331.6|1332|1331.8|1332|1331.8|1331.6|1331.4|3543
1605016790000|2020-11-10 13:59:50|1332.4|1332|1333.2|1332.6|1333.2|1332.8|1332.2|1332|7667
1605016800000|2020-11-10 14:00:00|1333|1332.4|1332.4|1332|1333|1332.6|1332.2|1332|12977
1605016810000|2020-11-10 14:00:10|1332.2|1331.8|1332|1331.6|1332.8|1332.4|1331.8|1331.4|15856
1605016820000|2020-11-10 14:00:20|1332.2|1331.8|1332.2|1331.8|1332.4|1331.8|1331.8|1331.4|5732
1605016830000|2020-11-10 14:00:30|1332|1331.6|1332|1331.8|1332|1331.8|1330.8|1330.4|13472
1605016840000|2020-11-10 14:00:40|1332.2|1331.6|1331.6|1331.2|1332.2|1332|1331.6|1331.2|13914
1605016850000|2020-11-10 14:00:50|1331.4|1331.4|1332.2|1331.6|1333|1332.6|1331.4|1331.4|8731
1605016860000|2020-11-10 14:01:00|1332|1331.4|1332.4|1332|1332.4|1332|1331.2|1330.8|11827
1605016870000|2020-11-10 14:01:10|1332.2|1332.2|1333|1332.6|1333.4|1333.2|1332.2|1332.2|6736
1605016880000|2020-11-10 14:01:20|1332.8|1332.4|1333.4|1332.8|1333.4|1332.8|1332|1331.8|9838
1605016890000|2020-11-10 14:01:30|1333.2|1333|1335|1334.8|1335|1334.8|1333|1332.8|28890
1605016900000|2020-11-10 14:01:40|1335.2|1335|1336.2|1335.8|1336.4|1336.2|1335.2|1334.8|17540
1605016910000|2020-11-10 14:01:50|1336.4|1336|1335.6|1334.8|1336.4|1336|1334.6|1334.4|12237
1605016920000|2020-11-10 14:02:00|1335.4|1335|1335|1334.6|1335.4|1335|1334.8|1334.2|9349
1605016930000|2020-11-10 14:02:10|1335.2|1334.8|1335.8|1335.4|1335.8|1335.4|1335.2|1334.8|1204
1605016940000|2020-11-10 14:02:20|1336|1335.6|1335.2|1334.8|1336|1335.8|1335.2|1334.8|7505
1605016950000|2020-11-10 14:02:30|1335|1335|1335.4|1335.2|1335.4|1335.2|1334.8|1334.6|4708
1605016960000|2020-11-10 14:02:40|1335.2|1335|1335.6|1335.2|1335.8|1335.4|1335.2|1335|784
1605016970000|2020-11-10 14:02:50|1335.4|1335|1335|1334.6|1335.4|1335|1334.6|1334.4|5359
1605016980000|2020-11-10 14:03:00|1334.8|1334.4|1334.8|1334.2|1334.8|1334.4|1334.4|1334.2|4805
1605016990000|2020-11-10 14:03:10|1334.6|1334.4|1333.4|1333.2|1334.6|1334.4|1333.4|1333|5186
1605017000000|2020-11-10 14:03:20|1333.2|1333|1332.6|1332.2|1333.6|1333.4|1332.4|1332|9943
1605017010000|2020-11-10 14:03:30|1332.4|1332.4|1332|1331.6|1332.6|1332.4|1332|1331.4|2984
1605017020000|2020-11-10 14:03:40|1331.8|1331.4|1331.8|1331.6|1332|1331.6|1331.6|1331.2|1543
1605017030000|2020-11-10 14:03:50|1332|1331.8|1331.2|1330.8|1332|1331.8|1331|1330.6|6291
1605017040000|2020-11-10 14:04:00|1331|1330.6|1332.6|1332.2|1332.6|1332.2|1330.6|1330.2|5320
1605017050000|2020-11-10 14:04:10|1332.4|1332|1331.2|1330.8|1332.4|1332|1331.2|1330.8|1822
1605017060000|2020-11-10 14:04:20|1331|1330.6|1330.6|1330.2|1331|1330.6|1330.2|1330|13253
1605017070000|2020-11-10 14:04:30|1330.4|1330|1329.8|1329.4|1330.4|1330|1329.4|1329.2|13963
1605017080000|2020-11-10 14:04:40|1329.6|1329.2|1329.8|1329.4|1330.2|1329.8|1329.6|1329.2|2342
1605017090000|2020-11-10 14:04:50|1329.6|1329.2|1330.4|1330.2|1330.4|1330.2|1329.2|1329|10821
1605017100000|2020-11-10 14:05:00|1330.2|1330|1329.4|1328.8|1330.2|1330|1328.8|1328.6|15543
1605017110000|2020-11-10 14:05:10|1329.2|1329|1329|1328.6|1329.2|1329|1328.6|1328.4|11280
1605017120000|2020-11-10 14:05:20|1328.8|1328.4|1329.2|1328.8|1329.4|1329.2|1328.6|1328.4|4722
1605017130000|2020-11-10 14:05:30|1329|1328.6|1329|1328.8|1329.2|1328.8|1328.6|1328.4|7854
1605017140000|2020-11-10 14:05:40|1329.2|1329|1330.4|1330|1330.4|1330|1329.2|1329|6339
1605017150000|2020-11-10 14:05:50|1330.2|1330.2|1330.4|1330|1331|1330.6|1330.2|1330|4264
1605017160000|2020-11-10 14:06:00|1330.6|1330.2|1331.8|1331.4|1331.8|1331.4|1330.4|1330|2097
1605017170000|2020-11-10 14:06:10|1331.6|1331.2|1331.8|1331.4|1332.6|1332.2|1331.4|1331|7256
1605017180000|2020-11-10 14:06:20|1331.6|1331.2|1332.4|1331.8|1332.6|1331.8|1331.4|1331.2|1802
1605017190000|2020-11-10 14:06:30|1332.6|1332|1332.4|1332|1332.8|1332.6|1332.4|1332|2585
1605017200000|2020-11-10 14:06:40|1332.2|1331.8|1332.6|1332|1332.6|1332.2|1332.2|1331.8|1355
1605017210000|2020-11-10 14:06:50|1332.8|1332.2|1333|1332.4|1333.2|1332.4|1332.8|1332.2|250
1605017220000|2020-11-10 14:07:00|1333.2|1332.6|1334.2|1334|1334.6|1334.4|1333.2|1332.6|9264
1605017230000|2020-11-10 14:07:10|1334.4|1334.2|1334.6|1334.2|1335|1334.4|1334.4|1334|6678
1605017240000|2020-11-10 14:07:20|1334.8|1334|1334|1333.6|1334.8|1334|1334|1333.6|759
1605017250000|2020-11-10 14:07:30|1333.8|1333.4|1334.2|1333.6|1334.2|1333.6|1333.6|1333|3532
1605017260000|2020-11-10 14:07:40|1334.4|1333.8|1335|1334.4|1335|1334.8|1334.2|1333.8|6982
1605017270000|2020-11-10 14:07:50|1334.8|1334.2|1334.4|1334|1334.8|1334.2|1334.4|1334|1176
1605017280000|2020-11-10 14:08:00|1334.2|1333.8|1334.4|1333.8|1334.6|1334.2|1334|1333.8|4143
1605017290000|2020-11-10 14:08:10|1334.6|1334|1335|1334.8|1335.6|1335.2|1334.6|1334|7471
1605017300000|2020-11-10 14:08:20|1335.2|1334.6|1335.4|1335|1335.6|1335.2|1335|1334.6|2723
1605017310000|2020-11-10 14:08:30|1335.2|1335.2|1334.6|1334.2|1335.2|1335.2|1334.6|1334.2|3081
1605017320000|2020-11-10 14:08:40|1334.4|1334|1333.8|1333.6|1334.6|1334.2|1333.4|1333.2|5910
1605017330000|2020-11-10 14:08:50|1334|1333.4|1334.6|1334.2|1334.6|1334.4|1333.4|1333.2|16899
1605017340000|2020-11-10 14:09:00|1334.4|1334|1333.8|1333.4|1334.4|1334|1333.6|1333.4|3916
1605017350000|2020-11-10 14:09:10|1333.6|1333.2|1332.6|1332.2|1333.6|1333.2|1332.2|1332|7158
1605017360000|2020-11-10 14:09:20|1332.8|1332.4|1332.8|1332.4|1332.8|1332.4|1332.8|1332.2|1759
1605017370000|2020-11-10 14:09:30|1332.6|1332.6|1332.8|1332.2|1333|1332.8|1332.4|1332.2|2224
1605017380000|2020-11-10 14:09:40|1332.6|1332.4|1332.8|1332.4|1332.8|1332.4|1332.4|1332.2|2109
1605017390000|2020-11-10 14:09:50|1333|1332.6|1333.2|1332.6|1333.2|1332.8|1333|1332.6|3268
1605017400000|2020-11-10 14:10:00|1333|1332.4|1331.8|1331.6|1333|1332.4|1331.6|1331.4|10710
1605017410000|2020-11-10 14:10:10|1331.6|1331.4|1331.8|1331.4|1331.8|1331.6|1331.4|1331|4737
1605017420000|2020-11-10 14:10:20|1331.4|1331.2|1330.6|1330.2|1331.4|1331.2|1330.6|1330.2|2628
1605017430000|2020-11-10 14:10:30|1330.4|1330|1331|1330.6|1331|1330.6|1330.2|1329.8|2756
1605017440000|2020-11-10 14:10:40|1331.2|1330.8|1332|1331.4|1332|1331.4|1331|1330.6|4476
1605017450000|2020-11-10 14:10:50|1332.2|1331.6|1333.6|1333.2|1333.8|1333.2|1332|1331.6|2870
1605017460000|2020-11-10 14:11:00|1333.8|1333.4|1334|1333.6|1334.2|1333.6|1333.6|1333.4|850
1605017470000|2020-11-10 14:11:10|1334.2|1333.8|1333.8|1333.4|1334.2|1333.8|1333.8|1333.4|1481
1605017480000|2020-11-10 14:11:20|1334|1333.6|1333.8|1333.4|1334.4|1334.2|1333.6|1333.4|13408
1605017490000|2020-11-10 14:11:30|1334|1333.6|1334.6|1334.2|1334.6|1334.4|1334|1333.4|2958
1605017500000|2020-11-10 14:11:40|1334.4|1334|1333|1332.4|1334.4|1334|1333|1332.4|1561
1605017510000|2020-11-10 14:11:50|1332.8|1332.6|1332.4|1331.8|1332.8|1332.6|1332.4|1331.8|853
1605017520000|2020-11-10 14:12:00|1332.6|1332|1334.2|1333.8|1334.4|1334|1332.6|1332|3205
1605017530000|2020-11-10 14:12:10|1334|1333.6|1334.2|1334|1335|1334.6|1333.8|1333.4|9213
1605017540000|2020-11-10 14:12:20|1334.4|1333.8|1333.4|1333|1334.6|1333.8|1333.4|1333|2431
1605017550000|2020-11-10 14:12:30|1333.6|1333.2|1334|1333.6|1334|1333.6|1333.4|1333|4918
1605017560000|2020-11-10 14:12:40|1333.8|1333.4|1334|1333.6|1334|1333.8|1333.6|1333.2|1790
1605017570000|2020-11-10 14:12:50|1334.2|1333.8|1334.6|1333.8|1334.6|1334|1334.2|1333.8|526
1605017580000|2020-11-10 14:13:00|1334.2|1333.6|1333.8|1333.6|1334.4|1333.8|1333.8|1333.4|2895
1605017590000|2020-11-10 14:13:10|1334|1333.4|1334.8|1334.6|1335|1334.8|1334|1333.4|16697
1605017600000|2020-11-10 14:13:20|1334.6|1334.4|1334.8|1334.2|1334.8|1334.4|1334.2|1334|5269
1605017610000|2020-11-10 14:13:30|1334.6|1334.4|1334.6|1334.2|1335|1334.6|1334.4|1334.2|2446
1605017620000|2020-11-10 14:13:40|1334.4|1334|1335|1334.6|1335|1334.8|1334.2|1334|4886
1605017630000|2020-11-10 14:13:50|1335.2|1334.8|1334.8|1334.4|1335.4|1335.2|1334.8|1334.2|14337
1605017640000|2020-11-10 14:14:00|1335|1334.6|1335.2|1334.6|1335.2|1334.8|1334.4|1334.2|6930
1605017650000|2020-11-10 14:14:10|1335|1334.8|1336|1335.6|1336|1335.6|1335|1334.8|9997
1605017660000|2020-11-10 14:14:20|1335.8|1335.4|1336.2|1335.6|1336.2|1336|1335.8|1335.4|4103
1605017670000|2020-11-10 14:14:30|1336|1335.4|1335.8|1335.4|1336|1335.6|1335.4|1335.2|5455
1605017680000|2020-11-10 14:14:40|1335.6|1335.2|1336.2|1335.6|1336.2|1335.8|1335.4|1335|2913
1605017690000|2020-11-10 14:14:50|1336|1335.4|1336|1335.6|1336|1335.8|1336|1335.4|1998
1605017700000|2020-11-10 14:15:00|1336.2|1335.8|1336.6|1336.4|1336.8|1336.4|1336.2|1335.8|6618
1605017710000|2020-11-10 14:15:10|1336.8|1336.6|1336.8|1336.4|1337.4|1337|1336.8|1336.4|10844
1605017720000|2020-11-10 14:15:20|1336.6|1336.2|1336.6|1336.2|1336.6|1336.6|1336.6|1336.2|900
1605017730000|2020-11-10 14:15:30|1336.8|1336.4|1338|1337.6|1338.4|1338|1336.8|1336.2|13429
1605017740000|2020-11-10 14:15:40|1337.8|1337.4|1337.6|1337|1338.2|1337.8|1337.4|1337|4859
1605017750000|2020-11-10 14:15:50|1337.4|1336.8|1336.6|1336.2|1337.6|1336.8|1336.4|1336.2|4895
1605017760000|2020-11-10 14:16:00|1336.4|1336|1336.8|1336.4|1336.8|1336.4|1336.2|1336|3329
1605017770000|2020-11-10 14:16:10|1336.6|1336.2|1336.8|1336.4|1336.8|1336.4|1336.4|1336|784
1605017780000|2020-11-10 14:16:20|1337|1336.6|1337.6|1337.2|1337.6|1337.2|1336.8|1336.6|2297
1605017790000|2020-11-10 14:16:30|1337.4|1337|1338|1337.6|1338.2|1337.8|1337.2|1336.8|4983
1605017800000|2020-11-10 14:16:40|1337.8|1337.4|1337.8|1337.2|1337.8|1337.4|1337.6|1337.2|1323
1605017810000|2020-11-10 14:16:50|1338|1337.6|1337|1336.6|1338|1337.8|1337|1336.6|16352
1605017820000|2020-11-10 14:17:00|1336.8|1336.4|1336.4|1336|1336.8|1336.4|1336.2|1336|3020
1605017830000|2020-11-10 14:17:10|1336.2|1336.2|1336|1335.6|1336.2|1336.2|1336|1335.6|7496
1605017840000|2020-11-10 14:17:20|1336.2|1335.8|1335.6|1335.2|1336.8|1336.2|1335.4|1335.2|9631
1605017850000|2020-11-10 14:17:30|1335.4|1335.4|1335.8|1335.4|1336.4|1336.2|1335.4|1335.4|17389
1605017860000|2020-11-10 14:17:40|1336|1335.2|1335.4|1335|1336|1335.6|1335.2|1335|14600
1605017870000|2020-11-10 14:17:50|1335.2|1334.8|1335.2|1334.8|1335.2|1335|1334.8|1334.6|4280
1605017880000|2020-11-10 14:18:00|1335.4|1335|1334.6|1334|1335.4|1335.2|1334.2|1334|11784
1605017890000|2020-11-10 14:18:10|1334.8|1334.2|1334.2|1334|1335.2|1334.6|1334.2|1334|2792
1605017900000|2020-11-10 14:18:20|1334|1333.8|1333.8|1333.4|1334|1333.8|1333.8|1333.4|3693
1605017910000|2020-11-10 14:18:30|1333.6|1333.2|1331.8|1331.6|1333.6|1333.2|1331.8|1331.6|4327
1605017920000|2020-11-10 14:18:40|1331.6|1331.4|1332.2|1331.8|1332.4|1332|1331.6|1331.4|7139
1605017930000|2020-11-10 14:18:50|1332|1331.6|1331.2|1331|1332.2|1331.8|1331.2|1330.8|7494
1605017940000|2020-11-10 14:19:00|1331|1330.8|1330.8|1330.6|1331.6|1330.8|1330.4|1330|7592
1605017950000|2020-11-10 14:19:10|1331|1330.8|1331|1330.8|1331.6|1331|1331|1330.6|3811
1605017960000|2020-11-10 14:19:20|1330.8|1330.6|1329|1328.6|1330.8|1330.6|1329|1328.4|17721
1605017970000|2020-11-10 14:19:30|1329.2|1328.8|1328.8|1328.4|1329.2|1328.8|1328.6|1328.4|2259
1605017980000|2020-11-10 14:19:40|1328.6|1328.2|1328.8|1328.4|1329.4|1329|1328.6|1328.2|7877
1605017990000|2020-11-10 14:19:50|1328.6|1328.2|1328.8|1328.2|1328.8|1328.4|1328.2|1328|2073
1605018000000|2020-11-10 14:20:00|1329|1328.4|1331|1330.4|1331.8|1331.6|1329|1328.2|12526
1605018010000|2020-11-10 14:20:10|1331.2|1330.6|1330.8|1330.2|1331.8|1331.4|1330|1329.6|112096
1605018020000|2020-11-10 14:20:20|1331|1330.4|1331.4|1330.6|1331.4|1330.8|1330.8|1330.4|1823
1605018030000|2020-11-10 14:20:30|1331.6|1330.8|1331|1330.6|1331.8|1331.4|1330.4|1330.2|11599
1605018040000|2020-11-10 14:20:40|1331.2|1330.8|1331|1330.6|1331.6|1331|1330.8|1330.6|332
1605018050000|2020-11-10 14:20:50|1331.2|1330.8|1331.2|1331|1331.4|1331.2|1331|1330.6|5433
1605018060000|2020-11-10 14:21:00|1331.4|1331.2|1331.2|1330.8|1331.4|1331.2|1330.2|1330|10951
1605018070000|2020-11-10 14:21:10|1331|1330.6|1330.4|1330|1331|1330.6|1330.2|1330|4578
1605018080000|2020-11-10 14:21:20|1330.2|1330.2|1330.2|1329.8|1330.8|1330.2|1329.8|1329.4|10852
1605018090000|2020-11-10 14:21:30|1330.4|1330|1330.2|1329.8|1330.4|1330.2|1330|1329.8|2952
1605018100000|2020-11-10 14:21:40|1330|1329.6|1331.2|1330.4|1331.2|1330.4|1329.8|1329.6|11524
1605018110000|2020-11-10 14:21:50|1331.4|1330.6|1332.2|1331.8|1332.8|1332|1331.4|1330.6|5959
1605018120000|2020-11-10 14:22:00|1332.4|1332|1332.6|1332|1332.6|1332.2|1331.8|1331.6|3343
1605018130000|2020-11-10 14:22:10|1332.4|1332.2|1332.6|1332.4|1333|1332.4|1332.4|1332.2|600
1605018140000|2020-11-10 14:22:20|1332.8|1332.6|1332|1331.6|1333|1332.6|1331.6|1331.2|5946
1605018150000|2020-11-10 14:22:30|1331.8|1331.4|1331.6|1331.2|1331.8|1331.4|1331.4|1331|1383
1605018160000|2020-11-10 14:22:40|1331.4|1331|1329.4|1329.2|1331.6|1331|1329.4|1329|16653
1605018170000|2020-11-10 14:22:50|1329.2|1329|1329.2|1329|1329.2|1329.2|1329.2|1329|3243
1605018180000|2020-11-10 14:23:00|1328.6|1328|1329.8|1329.4|1330|1329.4|1328|1327.6|106304
1605018190000|2020-11-10 14:23:10|1329.6|1329.2|1329.8|1329.4|1329.8|1329.6|1329.4|1329|4772
1605018200000|2020-11-10 14:23:20|1329.6|1329.2|1329.2|1328.6|1329.8|1329.2|1329|1328.6|3381
1605018210000|2020-11-10 14:23:30|1329|1328.8|1329.4|1329|1329.6|1329|1329|1328.6|120
1605018220000|2020-11-10 14:23:40|1329.2|1329.2|1329.8|1329.2|1329.8|1329.6|1329.2|1329.2|4952
1605018230000|2020-11-10 14:23:50|1329.6|1329|1329.6|1329.2|1329.6|1329.2|1329.2|1328.8|3784
1605018240000|2020-11-10 14:24:00|1329.8|1329.6|1329.8|1329.6|1330|1329.8|1329.6|1329.2|2546
1605018250000|2020-11-10 14:24:10|1329.6|1329.4|1329.4|1329.2|1329.8|1329.4|1329.4|1328.8|2171
1605018260000|2020-11-10 14:24:20|1329.2|1328.8|1329.6|1329|1329.6|1329|1329.2|1328.8|4938
1605018270000|2020-11-10 14:24:30|1329.4|1329.2|1330.4|1329.8|1330.4|1330|1329.4|1329.2|9194
1605018280000|2020-11-10 14:24:40|1330.2|1330|1329.6|1329.2|1330.2|1330|1329.6|1329.2|2212
1605018290000|2020-11-10 14:24:50|1329.4|1329|1329.2|1328.8|1329.6|1329.2|1328.8|1328.6|8190
1605018300000|2020-11-10 14:25:00|1329|1328.6|1328.6|1328.2|1329.2|1328.6|1328.4|1328.2|4167
1605018310000|2020-11-10 14:25:10|1328.8|1328|1328|1327.6|1328.8|1328.4|1327.8|1327.4|14362
1605018320000|2020-11-10 14:25:20|1327.8|1327.4|1329|1328.4|1329|1328.4|1327.4|1327.2|6309
1605018330000|2020-11-10 14:25:30|1328.8|1328.2|1328.8|1328.4|1329|1328.4|1328.6|1328|1464
1605018340000|2020-11-10 14:25:40|1328.6|1328.2|1328.4|1328|1328.6|1328.2|1327.8|1327.6|4417
1605018350000|2020-11-10 14:25:50|1328.2|1327.8|1328.6|1328.2|1329|1328.4|1328|1327.6|5422
1605018360000|2020-11-10 14:26:00|1328.8|1328.4|1328.2|1327.8|1328.8|1328.4|1328.2|1327.8|4128
1605018370000|2020-11-10 14:26:10|1328|1327.6|1328.8|1328.2|1328.8|1328.2|1327.6|1327.4|9531
1605018380000|2020-11-10 14:26:20|1329|1328.4|1329|1328.6|1329.4|1328.8|1329|1328.4|6667
1605018390000|2020-11-10 14:26:30|1329.2|1328.8|1330|1329.6|1330|1329.6|1328.8|1328.2|8837
1605018400000|2020-11-10 14:26:40|1329.8|1329.4|1329.6|1329.2|1330|1329.6|1329.2|1328.8|1491
1605018410000|2020-11-10 14:26:50|1329.4|1329|1328.6|1328.4|1329.4|1329|1328.2|1328|16009
1605018420000|2020-11-10 14:27:00|1328.8|1328.6|1330.2|1329.8|1330.2|1330|1328.8|1328.6|6168
1605018430000|2020-11-10 14:27:10|1330.4|1330|1330.8|1330.4|1331|1330.4|1330.4|1330|2136
1605018440000|2020-11-10 14:27:20|1331|1330.8|1332.4|1331.8|1332.4|1332.2|1330.8|1330.8|5011
1605018450000|2020-11-10 14:27:30|1332.2|1332|1332.2|1331.8|1332.4|1332|1332|1331.6|10146
1605018460000|2020-11-10 14:27:40|1332|1331.6|1332.2|1331.6|1332.4|1332.2|1331.6|1331.4|18527
1605018470000|2020-11-10 14:27:50|1331.8|1331.4|1331.6|1331.2|1331.8|1331.4|1331.4|1331|1700
1605018480000|2020-11-10 14:28:00|1331.2|1331|1332.4|1332.2|1332.6|1332.2|1330.6|1330.2|42259
1605018490000|2020-11-10 14:28:10|1332.6|1332.4|1332.2|1331.8|1332.6|1332.4|1332|1331.8|2914
1605018500000|2020-11-10 14:28:20|1332.4|1332|1332.6|1332.4|1333|1332.4|1332.2|1331.8|11328
1605018510000|2020-11-10 14:28:30|1332.4|1332.2|1331.8|1331.4|1332.4|1332.2|1331.4|1331|15051
1605018520000|2020-11-10 14:28:40|1332|1331.6|1332.6|1331.8|1332.6|1332.2|1331.8|1331.6|7120
1605018530000|2020-11-10 14:28:50|1332.4|1332.2|1332.6|1332.2|1333|1332.8|1332.4|1332|7557
1605018540000|2020-11-10 14:29:00|1332.4|1332|1332|1331.6|1332.6|1332.2|1331.8|1331.6|1560
1605018550000|2020-11-10 14:29:10|1332.2|1331.8|1332.8|1332.6|1332.8|1332.6|1332.2|1331.8|1602
1605018560000|2020-11-10 14:29:20|1333|1332.8|1333|1332.6|1333.2|1333|1332.6|1332.4|7797
1605018570000|2020-11-10 14:29:30|1333.2|1332.8|1333.4|1333|1333.6|1333.2|1333.2|1332.6|1969
1605018580000|2020-11-10 14:29:40|1333.2|1332.8|1333.6|1333.2|1334.2|1334|1333|1332.6|28982
1605018590000|2020-11-10 14:29:50|1333.4|1332.8|1333.8|1333|1333.8|1333.6|1333|1332.6|16219
1605018600000|2020-11-10 14:30:00|1333.6|1332.8|1334.2|1333.6|1334.6|1334.2|1332.6|1332.2|85356
1605018610000|2020-11-10 14:30:10|1334|1333.8|1331.4|1331|1334|1333.8|1331.2|1331|60944
1605018620000|2020-11-10 14:30:20|1331.2|1330.8|1330.8|1330.4|1331.8|1331.6|1330.6|1330|22433
1605018630000|2020-11-10 14:30:30|1331.2|1330.6|1332|1331.4|1332|1331.6|1330.6|1330.4|24135
1605018640000|2020-11-10 14:30:40|1332.2|1331.6|1332.4|1332|1332.8|1332.4|1332.2|1331.2|7382
1605018650000|2020-11-10 14:30:50|1332.2|1332.2|1333.4|1332.8|1333.6|1333.2|1331.8|1331.4|16138
1605018660000|2020-11-10 14:31:00|1333.2|1333|1332.8|1332.2|1333.6|1333.4|1331.4|1331.2|25092
1605018670000|2020-11-10 14:31:10|1333|1332.4|1333.4|1333|1333.8|1333.4|1332.6|1332.4|5099
1605018680000|2020-11-10 14:31:20|1333.6|1333.2|1332.2|1331.8|1334|1333.4|1332.2|1331.6|10523
1605018690000|2020-11-10 14:31:30|1332.4|1332|1331.4|1331|1332.8|1332.4|1330.8|1330.6|18116
1605018700000|2020-11-10 14:31:40|1331.6|1331.2|1331|1330.8|1332.2|1332|1330.4|1330.2|35765
1605018710000|2020-11-10 14:31:50|1331.2|1331|1330.6|1330|1331.8|1331.4|1330.2|1329.8|34089
1605018720000|2020-11-10 14:32:00|1330.8|1330.2|1328.6|1328.2|1330.8|1330.6|1328.4|1328.2|39191
1605018730000|2020-11-10 14:32:10|1328.4|1328.4|1326.8|1326.4|1329|1328.6|1326.6|1326.4|21595
1605018740000|2020-11-10 14:32:20|1327|1326.6|1325.6|1325.4|1327|1326.8|1325|1324.8|154532
1605018750000|2020-11-10 14:32:30|1325.8|1325.6|1325.6|1325.2|1326|1325.8|1325|1324.8|9171
1605018760000|2020-11-10 14:32:40|1325.8|1325.4|1324.2|1323.8|1326|1325.8|1324|1323.8|11226
1605018770000|2020-11-10 14:32:50|1324|1323.6|1322.4|1321.8|1324|1323.8|1322.2|1321.8|48512
1605018780000|2020-11-10 14:33:00|1322.2|1321.6|1323|1322.6|1323.2|1323|1321.6|1321.2|17710
1605018790000|2020-11-10 14:33:10|1323.2|1322.8|1320|1319.6|1323.2|1322.8|1320|1319.4|52080
1605018800000|2020-11-10 14:33:20|1320.2|1319.8|1321.8|1321.4|1321.8|1321.6|1319.8|1319.6|38055
1605018810000|2020-11-10 14:33:30|1322|1321.6|1321.6|1321.2|1323.2|1322.6|1321|1320.4|29205
1605018820000|2020-11-10 14:33:40|1321.4|1321|1320.4|1319.8|1322.2|1321.6|1319|1318.8|39603
1605018830000|2020-11-10 14:33:50|1320.2|1319.2|1320.8|1320.4|1321.4|1320.8|1319.4|1319|24385
1605018840000|2020-11-10 14:34:00|1320.6|1320.2|1317|1316.6|1320.8|1320.6|1316.8|1316.4|48862
1605018850000|2020-11-10 14:34:10|1316.6|1316.4|1321|1320|1321.4|1320.6|1316.6|1316.2|47421
1605018860000|2020-11-10 14:34:20|1321.2|1320.2|1322.4|1322|1323|1322.8|1321|1320.2|9535
1605018870000|2020-11-10 14:34:30|1322.6|1322.2|1321.4|1320.8|1322.8|1322.6|1321.2|1320.6|12935
1605018880000|2020-11-10 14:34:40|1321.6|1321|1320.8|1320.6|1322|1321.6|1320|1319.4|33959
1605018890000|2020-11-10 14:34:50|1320.6|1320.4|1321|1320.4|1322|1321.6|1320.2|1320|39328
1605018900000|2020-11-10 14:35:00|1321.2|1320.6|1317.8|1317.2|1321.2|1321|1317.8|1317|30293
1605018910000|2020-11-10 14:35:10|1318|1317.4|1317.4|1316.8|1318.6|1318.2|1317|1316.6|10059
1605018920000|2020-11-10 14:35:20|1317.2|1317|1318|1317.8|1318.8|1318.4|1316.6|1316.2|59311
1605018930000|2020-11-10 14:35:30|1318.2|1318|1317.6|1317|1319|1318.8|1317.6|1317|13332
1605018940000|2020-11-10 14:35:40|1317.4|1316.8|1319.6|1319|1319.8|1319.2|1316.6|1316.2|18779
1605018950000|2020-11-10 14:35:50|1319.4|1319.2|1321.6|1320.8|1321.6|1321.2|1319|1318.4|31028
1605018960000|2020-11-10 14:36:00|1321.8|1321|1324.4|1323.8|1324.4|1324|1321.6|1321|30744
1605018970000|2020-11-10 14:36:10|1324.6|1324|1324.8|1324.4|1325.4|1324.8|1323.4|1323|12980
1605018980000|2020-11-10 14:36:20|1325|1324.6|1325.4|1324.6|1326.8|1326.2|1324.6|1324|18171
1605018990000|2020-11-10 14:36:30|1325.2|1324.4|1325.6|1325.2|1326.4|1326|1324.8|1324.2|10922
1605019000000|2020-11-10 14:36:40|1325.8|1325.4|1326|1325.6|1326|1325.8|1324.8|1324.4|18253
1605019010000|2020-11-10 14:36:50|1326.2|1325.8|1325.2|1324.8|1326.2|1326|1324.2|1323.8|25935
1605019020000|2020-11-10 14:37:00|1325.4|1325|1323.6|1323.2|1326.2|1325.8|1323.6|1323.2|11212
1605019030000|2020-11-10 14:37:10|1323.4|1323|1324|1323.4|1324.2|1323.8|1322.4|1321.6|17890
1605019040000|2020-11-10 14:37:20|1323.8|1323.2|1323.4|1323|1324.4|1324|1323|1322.4|19564
1605019050000|2020-11-10 14:37:30|1323.2|1322.8|1323.4|1322.8|1323.4|1322.8|1321.4|1321.2|17141
1605019060000|2020-11-10 14:37:40|1323.6|1323|1325.2|1324.6|1325.4|1325|1323.4|1323|25810
1605019070000|2020-11-10 14:37:50|1325.4|1324.8|1326.8|1326.4|1327.4|1327|1324.8|1324.6|29282
1605019080000|2020-11-10 14:38:00|1327|1326.6|1328|1327.6|1328.2|1327.6|1325|1324.8|43333
1605019090000|2020-11-10 14:38:10|1327.8|1327.8|1327.4|1327|1328.8|1328.6|1327|1326.6|10086
1605019100000|2020-11-10 14:38:20|1327.6|1327.2|1326.2|1325.6|1328.2|1327.8|1325.8|1325.4|15887
1605019110000|2020-11-10 14:38:30|1326.4|1325.8|1327.2|1326.8|1327.4|1327|1325|1324.8|10145
1605019120000|2020-11-10 14:38:40|1327|1326.6|1325.6|1325.4|1327.2|1326.8|1325|1324.8|13761
1605019130000|2020-11-10 14:38:50|1325.8|1325.6|1326.8|1326.4|1326.8|1326.4|1325.2|1324.6|9264
1605019140000|2020-11-10 14:39:00|1327|1326.6|1327.4|1327|1327.6|1327.4|1326.2|1325.8|29224
1605019150000|2020-11-10 14:39:10|1327.6|1327.2|1326.2|1325.6|1328|1327.6|1325.6|1325.2|25287
1605019160000|2020-11-10 14:39:20|1326|1325.4|1325|1324.6|1326|1325.4|1324.2|1324|12770
1605019170000|2020-11-10 14:39:30|1324.8|1324.4|1325.8|1325.2|1326|1325.4|1324|1323.6|8807
1605019180000|2020-11-10 14:39:40|1325.6|1325.4|1326.8|1326.4|1328.2|1327.2|1325.6|1325.2|19165
1605019190000|2020-11-10 14:39:50|1327|1326.6|1326.4|1326|1327.2|1326.6|1325.4|1325|8705
1605019200000|2020-11-10 14:40:00|1326.6|1325.8|1324.6|1324|1326.6|1326.2|1324.6|1324|10947
1605019210000|2020-11-10 14:40:10|1324.4|1323.8|1324.8|1324.4|1325.8|1325.4|1323.4|1323.2|17381
1605019220000|2020-11-10 14:40:20|1324.6|1324.2|1323.6|1323.2|1324.8|1324.2|1323.6|1323|9678
1605019230000|2020-11-10 14:40:30|1323.8|1323.4|1322.4|1321.8|1324.2|1323.6|1321.4|1321|13510
1605019240000|2020-11-10 14:40:40|1322.2|1321.6|1321|1320.6|1322.4|1321.6|1320.6|1320.4|21553
1605019250000|2020-11-10 14:40:50|1321.2|1320.8|1322|1321.2|1322.4|1321.8|1320.8|1320.4|10310
1605019260000|2020-11-10 14:41:00|1321.8|1321|1323.6|1323.2|1323.6|1323.4|1321|1320.8|6511
1605019270000|2020-11-10 14:41:10|1323.4|1323|1321.8|1321.4|1323.4|1323|1321.6|1321.4|8349
1605019280000|2020-11-10 14:41:20|1322|1321.6|1322.2|1321.8|1322.6|1322.4|1321.8|1321.6|13490
1605019290000|2020-11-10 14:41:30|1322.4|1322|1322.6|1322|1322.6|1322.2|1321|1320.8|20523
1605019300000|2020-11-10 14:41:40|1322.4|1321.8|1322|1321.6|1322.4|1322|1321|1320.8|11075
1605019310000|2020-11-10 14:41:50|1322.2|1321.8|1324.6|1323.8|1324.8|1323.8|1322.2|1321.6|2330
1605019320000|2020-11-10 14:42:00|1324.8|1324|1325.6|1325.2|1326|1325.8|1324.6|1324|8934
1605019330000|2020-11-10 14:42:10|1325.4|1325|1324.8|1324.4|1325.4|1325|1324.6|1324.4|21743
1605019340000|2020-11-10 14:42:20|1325|1324.6|1323.6|1323.2|1325|1324.6|1323.4|1323.2|9778
1605019350000|2020-11-10 14:42:30|1323.8|1323.4|1322.8|1322.6|1323.8|1323.4|1322.8|1322.4|5446
1605019360000|2020-11-10 14:42:40|1322.6|1322.4|1323.2|1322.8|1324.2|1323.8|1322.4|1322|20184
1605019370000|2020-11-10 14:42:50|1323.4|1323|1324.8|1324.2|1324.8|1324.6|1323|1322.8|8262
1605019380000|2020-11-10 14:43:00|1325|1324.6|1325.8|1324.8|1325.8|1325|1324|1323.6|14836
1605019390000|2020-11-10 14:43:10|1325.6|1325|1325.2|1324.4|1325.6|1325|1323.6|1323|9709
1605019400000|2020-11-10 14:43:20|1325.4|1324.8|1326.8|1326.2|1326.8|1326.6|1325.4|1324.8|6682
1605019410000|2020-11-10 14:43:30|1327|1326.4|1326.2|1325.6|1327.4|1327.2|1326|1325.4|14429
1605019420000|2020-11-10 14:43:40|1326|1325.4|1326|1325.6|1326|1325.8|1325|1324.6|5653
1605019430000|2020-11-10 14:43:50|1325.8|1325.2|1326.2|1325.6|1327.6|1326.8|1325.6|1325.2|7121
1605019440000|2020-11-10 14:44:00|1326|1325.8|1326.4|1326|1327|1326.6|1325.8|1325.4|2300
1605019450000|2020-11-10 14:44:10|1326.6|1326.2|1325.6|1325|1326.6|1326.2|1325.4|1325|12168
1605019460000|2020-11-10 14:44:20|1325.8|1325.2|1325.2|1324.4|1325.8|1325.4|1323.4|1323|12093
1605019470000|2020-11-10 14:44:30|1325|1324.2|1324.8|1324.2|1325.2|1324.8|1323.4|1323.2|11125
1605019480000|2020-11-10 14:44:40|1325|1324.4|1326|1325.2|1326|1325.4|1324.6|1324|24300
1605019490000|2020-11-10 14:44:50|1326.2|1325.4|1326|1325.6|1326.4|1325.8|1325.6|1325.4|11016
1605019500000|2020-11-10 14:45:00|1325.8|1325.4|1327.4|1327|1327.6|1327.2|1325|1324.8|8748
1605019510000|2020-11-10 14:45:10|1327.6|1326.8|1327.8|1327.2|1328|1327.6|1327|1326.8|7567
1605019520000|2020-11-10 14:45:20|1327.6|1327|1327.6|1327|1328|1327.4|1327.2|1327|3976
1605019530000|2020-11-10 14:45:30|1327.4|1327.2|1328.4|1328.2|1328.6|1328.2|1327.2|1327|10582
1605019540000|2020-11-10 14:45:40|1328.2|1328|1329.6|1329|1329.8|1329.4|1328.2|1328|13815
1605019550000|2020-11-10 14:45:50|1329.8|1329.2|1329.4|1329.2|1330.6|1330.2|1329|1328.4|9257
1605019560000|2020-11-10 14:46:00|1329.2|1329|1327.4|1327|1329.6|1329.2|1327|1326.6|19132
1605019570000|2020-11-10 14:46:10|1327.2|1326.8|1327.6|1327|1328.2|1327.4|1326.4|1326.2|7001
1605019580000|2020-11-10 14:46:20|1327.4|1326.8|1326.6|1326|1327.4|1327|1326|1325.6|7118
1605019590000|2020-11-10 14:46:30|1326.8|1326.2|1328.8|1328|1328.8|1328|1326.8|1326.2|20739
1605019600000|2020-11-10 14:46:40|1328.6|1327.8|1328.2|1327.6|1328.8|1328.4|1327.6|1327.4|7857
1605019610000|2020-11-10 14:46:50|1328.4|1327.8|1329.8|1329.4|1330|1329.4|1328.4|1327.8|2412
1605019620000|2020-11-10 14:47:00|1329.6|1329.2|1329.2|1328.8|1329.8|1329.4|1328.6|1328.4|17719
1605019630000|2020-11-10 14:47:10|1329|1328.6|1328.6|1328|1329.6|1329|1328.4|1328|6182
1605019640000|2020-11-10 14:47:20|1328.8|1328.2|1328.6|1328.2|1328.8|1328.4|1328.2|1328|5099
1605019650000|2020-11-10 14:47:30|1328.8|1328.4|1328|1327.6|1329|1328.6|1328|1327.6|11408
1605019660000|2020-11-10 14:47:40|1327.8|1327.4|1328.2|1327.6|1328.4|1327.8|1326.6|1326.2|17894
1605019670000|2020-11-10 14:47:50|1328|1327.4|1327.2|1326.8|1328.6|1328|1327.2|1326.8|4506
1605019680000|2020-11-10 14:48:00|1327.6|1327|1326.8|1326.4|1327.6|1327.2|1326|1325.8|7437
1605019690000|2020-11-10 14:48:10|1327|1326.2|1326.6|1326|1327.2|1326.2|1326|1325.8|5293
1605019700000|2020-11-10 14:48:20|1326.4|1325.8|1325.4|1325.2|1326.4|1326|1325.4|1325.2|13193
1605019710000|2020-11-10 14:48:30|1325.6|1325.4|1328.4|1328|1328.4|1328|1325.6|1325|22137
1605019720000|2020-11-10 14:48:40|1328.2|1327.8|1328.8|1328.2|1329.4|1329|1328|1327.8|12336
1605019730000|2020-11-10 14:48:50|1329|1328|1328|1327.6|1329|1328.4|1327.8|1327.6|7505
1605019740000|2020-11-10 14:49:00|1328.2|1327.8|1329|1328.6|1329.2|1328.8|1327.4|1327|15359
1605019750000|2020-11-10 14:49:10|1328.8|1328.4|1328|1327.6|1329.8|1329.6|1327.6|1327|27180
1605019760000|2020-11-10 14:49:20|1327.8|1327.4|1327.6|1327.2|1327.8|1327.6|1327.2|1327|14233
1605019770000|2020-11-10 14:49:30|1327.8|1327.4|1327|1326.6|1328.2|1328|1326.8|1326.4|23117
1605019780000|2020-11-10 14:49:40|1327.2|1326.8|1327.2|1326.6|1327.6|1327.2|1326.2|1326|15376
1605019790000|2020-11-10 14:49:50|1327|1326.4|1326.6|1326|1327|1326.6|1326|1325.8|11105
1605019800000|2020-11-10 14:50:00|1326.4|1326.2|1327.6|1327.2|1327.6|1327.2|1326.4|1326.2|9200
1605019810000|2020-11-10 14:50:10|1327.8|1327.4|1325|1324.6|1327.8|1327.4|1324.8|1324.6|31040
1605019820000|2020-11-10 14:50:20|1324.8|1324.4|1324.4|1324|1325.6|1324.8|1324|1323.8|27994
1605019830000|2020-11-10 14:50:30|1324.2|1323.8|1324.6|1324.2|1325.4|1324.8|1323.8|1323.6|9904
1605019840000|2020-11-10 14:50:40|1324.4|1324|1324.4|1324|1324.8|1324.6|1324|1323.8|6138
1605019850000|2020-11-10 14:50:50|1324.2|1324.2|1324.4|1323.8|1324.6|1324.2|1323.4|1323.2|27687
1605019860000|2020-11-10 14:51:00|1324|1324|1324.2|1323.8|1324.8|1324.6|1323.2|1323|22795
1605019870000|2020-11-10 14:51:10|1324.4|1324|1324.8|1324.2|1325.2|1324.8|1324.4|1324|10635
1605019880000|2020-11-10 14:51:20|1324.6|1324.4|1325.2|1324.6|1325.8|1325.4|1324.2|1323.8|8006
1605019890000|2020-11-10 14:51:30|1325|1324.8|1326.4|1325.8|1326.6|1326.2|1325|1324.8|12041
1605019900000|2020-11-10 14:51:40|1326.6|1326|1326.4|1325.8|1326.8|1326.6|1326.2|1325.6|3531
1605019910000|2020-11-10 14:51:50|1326.2|1325.6|1325.4|1325|1326.2|1325.6|1324.6|1324.2|17695
1605019920000|2020-11-10 14:52:00|1325.2|1324.8|1324.8|1324.2|1325.4|1325|1324.4|1324|5843
1605019930000|2020-11-10 14:52:10|1324.6|1324.4|1324.6|1324|1325|1324.6|1324.2|1324|18789
1605019940000|2020-11-10 14:52:20|1324.4|1324.2|1325.6|1325|1326|1325.6|1324.4|1324.2|76163
1605019950000|2020-11-10 14:52:30|1325.2|1325.2|1326.6|1326|1326.6|1326.4|1325.2|1324.8|7545
1605019960000|2020-11-10 14:52:40|1326.4|1325.8|1325.4|1325.2|1326.6|1326.2|1325.4|1325.2|12453
1605019970000|2020-11-10 14:52:50|1325.6|1325.4|1326.6|1326.2|1327|1326.4|1325.4|1325.2|14093
1605019980000|2020-11-10 14:53:00|1326.4|1326|1327.2|1326.8|1327.4|1327|1326.4|1326|4780
1605019990000|2020-11-10 14:53:10|1327.4|1327|1327.8|1327.4|1327.8|1327.6|1327|1326.8|3946
1605020000000|2020-11-10 14:53:20|1328|1327.6|1326.8|1326.2|1328|1327.8|1326.4|1326|12146
1605020010000|2020-11-10 14:53:30|1326.6|1326|1325|1324.6|1326.6|1326.2|1324.8|1324.4|6669
1605020020000|2020-11-10 14:53:40|1324.8|1324.4|1323.8|1323.4|1324.8|1324.4|1323.2|1323|11612
1605020030000|2020-11-10 14:53:50|1324|1323.6|1324.6|1324.2|1325|1324.6|1323.6|1323.2|23905
1605020040000|2020-11-10 14:54:00|1324.8|1324.4|1325|1324.8|1325.6|1325.2|1324.4|1324|9376
1605020050000|2020-11-10 14:54:10|1325.2|1325|1325.6|1325.2|1325.6|1325.4|1324.6|1324|13933
1605020060000|2020-11-10 14:54:20|1325.8|1325.4|1326|1325.8|1326.4|1326.2|1325.6|1325.2|16671
1605020070000|2020-11-10 14:54:30|1326.2|1325.6|1325.2|1325|1326.6|1326.4|1325.2|1325|27930
1605020080000|2020-11-10 14:54:40|1325.4|1325.2|1325.4|1325|1325.4|1325.2|1325.2|1325|582
1605020090000|2020-11-10 14:54:50|1325.6|1325.2|1325.2|1324.8|1326.2|1325.8|1325|1324.6|30476
1605020100000|2020-11-10 14:55:00|1325|1324.4|1325.8|1325.4|1326|1325.6|1324.2|1324|30925
1605020110000|2020-11-10 14:55:10|1326|1325.6|1325.4|1324.8|1326.2|1325.8|1325|1324.6|9578
1605020120000|2020-11-10 14:55:20|1325.2|1324.6|1325.4|1325|1325.6|1325.4|1324.2|1324|9465
1605020130000|2020-11-10 14:55:30|1325.2|1325.2|1326.6|1326|1326.6|1326|1325.2|1325.2|6229
1605020140000|2020-11-10 14:55:40|1326.4|1326.2|1326.4|1325.8|1327|1326.6|1326|1325.8|5625
1605020150000|2020-11-10 14:55:50|1326.2|1325.4|1325.6|1325|1326.4|1326|1325.2|1325|6240
1605020160000|2020-11-10 14:56:00|1325.4|1325.2|1326.4|1325.8|1326.6|1326.4|1325.4|1325|4296
1605020170000|2020-11-10 14:56:10|1326|1325.6|1325|1324.6|1326|1325.6|1324.6|1324.4|60354
1605020180000|2020-11-10 14:56:20|1324.8|1324.4|1324.4|1324|1325.4|1325.2|1324.4|1324|7603
1605020190000|2020-11-10 14:56:30|1324.6|1323.8|1323.4|1323.2|1324.6|1324|1323.4|1323.2|15059
1605020200000|2020-11-10 14:56:40|1323.6|1323.4|1325.4|1324.8|1325.4|1325.2|1323.2|1323|16639
1605020210000|2020-11-10 14:56:50|1325.2|1324.6|1325.2|1324.6|1325.6|1325.2|1324.6|1324.4|6075
1605020220000|2020-11-10 14:57:00|1325.4|1324.8|1326.4|1325.8|1326.6|1326.2|1325.4|1324.8|5123
1605020230000|2020-11-10 14:57:10|1326.6|1326|1326.4|1325.8|1326.6|1326|1325.8|1325.4|4047
1605020240000|2020-11-10 14:57:20|1326.6|1326|1328|1327.4|1328|1327.4|1326.6|1326|3529
1605020250000|2020-11-10 14:57:30|1327.8|1327.6|1327|1326.2|1328.4|1328|1327|1326.2|8743
1605020260000|2020-11-10 14:57:40|1326.8|1326.4|1327.8|1327.4|1328|1327.8|1326.6|1326.2|1277
1605020270000|2020-11-10 14:57:50|1327.6|1327.2|1327.8|1327.4|1328|1327.6|1327.2|1326.8|14629
1605020280000|2020-11-10 14:58:00|1328|1327.6|1327|1326.8|1328.4|1328|1326.6|1326.4|31633
1605020290000|2020-11-10 14:58:10|1327.2|1327|1327.8|1327.4|1327.8|1327.4|1327|1326.4|10784
1605020300000|2020-11-10 14:58:20|1328|1327.8|1328.4|1327.8|1328.8|1328.4|1327.8|1327.6|9008
1605020310000|2020-11-10 14:58:30|1328.6|1328.2|1328.2|1327.8|1328.8|1328.4|1328|1327.8|6967
1605020320000|2020-11-10 14:58:40|1328|1327.6|1328.2|1327.8|1328.4|1328.2|1327.8|1327.6|8587
1605020330000|2020-11-10 14:58:50|1328|1327.6|1327.4|1327|1328.8|1328.4|1327|1326.8|13073
1605020340000|2020-11-10 14:59:00|1327.6|1327.2|1328.2|1327.6|1328.8|1328.2|1327.6|1327.2|8401
1605020350000|2020-11-10 14:59:10|1328.4|1327.8|1328.2|1327.8|1328.8|1328.4|1328|1327.6|5538
1605020360000|2020-11-10 14:59:20|1328.4|1328|1329|1328.6|1329|1328.8|1328|1327.6|4088
1605020370000|2020-11-10 14:59:30|1329.2|1328.8|1328.2|1327.8|1329.4|1329|1328|1327.4|22512
1605020380000|2020-11-10 14:59:40|1328.4|1328|1329.6|1328.6|1329.6|1329|1328.4|1328|2677
1605020390000|2020-11-10 14:59:50|1329.4|1328.8|1328.8|1328.4|1329.6|1329.4|1328.6|1328.2|12902
1605020400000|2020-11-10 15:00:00|1328.6|1328.2|1327.4|1326.6|1328.6|1328.2|1326.4|1326|21907
1605020410000|2020-11-10 15:00:10|1327.6|1326.8|1327.6|1327|1328|1327.6|1327.2|1326.6|5014
1605020420000|2020-11-10 15:00:20|1327.8|1327.4|1327.4|1327|1328.2|1327.8|1327.2|1326.8|16491
1605020430000|2020-11-10 15:00:30|1327.6|1327.2|1328|1327.4|1328.2|1327.8|1327.2|1327|8427
1605020440000|2020-11-10 15:00:40|1328.2|1327.6|1329|1328.6|1329|1328.8|1328.2|1327.6|3936
1605020450000|2020-11-10 15:00:50|1328.8|1328.2|1328.6|1328.2|1328.8|1328.6|1328.2|1327.8|11270
1605020460000|2020-11-10 15:01:00|1328.4|1328|1328|1327.2|1328.4|1328|1327.6|1327.2|8171
1605020470000|2020-11-10 15:01:10|1327.8|1327.4|1326.8|1326.4|1327.8|1327.4|1326.8|1326.4|2900
1605020480000|2020-11-10 15:01:20|1327|1326.6|1326|1325.6|1327|1326.8|1325.4|1325|6390
1605020490000|2020-11-10 15:01:30|1326.2|1325.8|1327.8|1327.4|1327.8|1327.6|1326.2|1325.8|12355
1605020500000|2020-11-10 15:01:40|1328|1327.6|1328.6|1328|1329|1328.8|1327.6|1327.4|8803
1605020510000|2020-11-10 15:01:50|1328.4|1328.2|1327.8|1327.2|1328.8|1328.4|1327.4|1327.2|6220
1605020520000|2020-11-10 15:02:00|1327.6|1327|1328.2|1327.8|1328.6|1328.2|1327.4|1327|6962
1605020530000|2020-11-10 15:02:10|1328.4|1328|1327.6|1327.2|1328.4|1328.2|1327.4|1327|5614
1605020540000|2020-11-10 15:02:20|1327.4|1327|1327|1326.4|1327.6|1327.2|1326.6|1326.4|3232
1605020550000|2020-11-10 15:02:30|1326.6|1326.6|1328.2|1327.6|1328.2|1327.8|1326.4|1326.2|3758
1605020560000|2020-11-10 15:02:40|1328.4|1327.8|1328|1327.8|1328.4|1328.2|1327.6|1327.2|10940
1605020570000|2020-11-10 15:02:50|1327.8|1327.6|1328.8|1328.2|1328.8|1328.4|1327.8|1327.4|3367
1605020580000|2020-11-10 15:03:00|1329|1328.4|1328|1327.6|1329.2|1328.8|1328|1327.6|7160
1605020590000|2020-11-10 15:03:10|1328.2|1327.8|1329.2|1328.6|1329.4|1329|1328|1327.8|15905
1605020600000|2020-11-10 15:03:20|1329|1328.4|1329.4|1328.8|1329.4|1328.8|1328.6|1328.4|16056
1605020610000|2020-11-10 15:03:30|1329.2|1329|1328.8|1328.4|1329.6|1329.2|1328.6|1328.4|5746
1605020620000|2020-11-10 15:03:40|1329|1328.6|1329.4|1328.8|1329.6|1329.2|1328.8|1328.6|7688
1605020630000|2020-11-10 15:03:50|1329.2|1328.6|1328.6|1328.2|1329.4|1328.6|1328.2|1328|8934
1605020640000|2020-11-10 15:04:00|1328.8|1328.4|1330|1329.6|1330|1329.8|1328.8|1328.4|2902
1605020650000|2020-11-10 15:04:10|1330.2|1329.8|1329.8|1329.2|1330.4|1330.2|1329.8|1329.2|161937
1605020660000|2020-11-10 15:04:20|1330|1329.4|1330|1329.6|1330|1329.8|1329.8|1329.4|1950
1605020670000|2020-11-10 15:04:30|1329.8|1329.4|1329.8|1329.4|1330.2|1329.6|1329|1328.6|19280
1605020680000|2020-11-10 15:04:40|1329.6|1329.2|1330.2|1329.6|1330.2|1329.6|1329.4|1328.8|5094
1605020690000|2020-11-10 15:04:50|1330.4|1329.8|1329|1328.2|1330.4|1330|1328.2|1327.8|59315
1605020700000|2020-11-10 15:05:00|1329.2|1328.4|1328.6|1328.2|1329.2|1328.6|1328.4|1328.2|7276
1605020710000|2020-11-10 15:05:10|1328.4|1328|1327.6|1327.4|1328.4|1328|1327.2|1326.8|10327
1605020720000|2020-11-10 15:05:20|1327.8|1327.6|1327.8|1327.2|1328|1327.6|1327|1326.8|26805
1605020730000|2020-11-10 15:05:30|1328|1327.4|1326.6|1326.2|1328|1327.4|1326.4|1326.2|7729
1605020740000|2020-11-10 15:05:40|1326.8|1326.4|1327|1326.6|1327.2|1327|1326|1325.6|11917
1605020750000|2020-11-10 15:05:50|1327.2|1326.8|1327|1326.8|1327.2|1327|1326.8|1326.6|1069
1605020760000|2020-11-10 15:06:00|1326.8|1326.6|1326|1325.6|1327.6|1327.2|1325.8|1325.4|10756
1605020770000|2020-11-10 15:06:10|1325.8|1325.4|1325.2|1324.8|1326|1325.6|1324.8|1324.2|47621
1605020780000|2020-11-10 15:06:20|1325|1324.6|1326.4|1326|1326.4|1326|1324.8|1324.6|9965
1605020790000|2020-11-10 15:06:30|1326.2|1325.8|1326.8|1326.2|1327|1326.4|1326|1325.8|1979
1605020800000|2020-11-10 15:06:40|1326.6|1326|1327|1326.4|1327.6|1327.2|1326.4|1326|12537
1605020810000|2020-11-10 15:06:50|1326.8|1326.2|1325|1324.6|1326.8|1326.2|1325|1324.6|3946
1605020820000|2020-11-10 15:07:00|1325.2|1324.8|1324.2|1323.8|1325.2|1325|1324|1323.8|16010
1605020830000|2020-11-10 15:07:10|1324|1323.6|1323.4|1323|1324|1323.6|1323|1322.8|21934
1605020840000|2020-11-10 15:07:20|1323.2|1322.8|1322.4|1321.6|1323.4|1323|1322.2|1321.6|11750
1605020850000|2020-11-10 15:07:30|1322.2|1321.8|1323.2|1322.8|1323.2|1322.8|1322.2|1321.8|6537
1605020860000|2020-11-10 15:07:40|1323|1323|1322|1321.6|1323.4|1323|1321.8|1321.4|13716
1605020870000|2020-11-10 15:07:50|1323.2|1321.8|1323.4|1323.2|1324.2|1324|1322.8|1321.6|203369
1605020880000|2020-11-10 15:08:00|1323.2|1323|1323.6|1323.4|1323.6|1323.4|1322.6|1322.4|37151
1605020890000|2020-11-10 15:08:10|1323.8|1323.6|1323.4|1323|1324|1323.6|1323.2|1323|9935
1605020900000|2020-11-10 15:08:20|1323.2|1323.2|1322.8|1322.4|1323.2|1323.2|1322|1321.8|15430
1605020910000|2020-11-10 15:08:30|1323|1322.6|1324|1323.6|1324.4|1324|1323|1322.6|15658
1605020920000|2020-11-10 15:08:40|1324.2|1323.8|1324.4|1324|1324.8|1324.4|1323.6|1323.2|10528
1605020930000|2020-11-10 15:08:50|1324.6|1324.2|1325|1324.6|1325|1324.8|1324.4|1324|4518
1605020940000|2020-11-10 15:09:00|1325.2|1324.8|1325.4|1325|1325.4|1325|1325|1324.6|5781
1605020950000|2020-11-10 15:09:10|1325.6|1325.2|1326|1325.6|1326.6|1326.2|1325.6|1325|8976
1605020960000|2020-11-10 15:09:20|1325.8|1325.4|1326.4|1326|1326.8|1326.6|1325.6|1325|9330
1605020970000|2020-11-10 15:09:30|1326.6|1326.2|1327.2|1326.8|1327.2|1327|1326.4|1326|10175
1605020980000|2020-11-10 15:09:40|1327.4|1327|1327.2|1326.8|1327.4|1327.2|1326.4|1326.2|14641
1605020990000|2020-11-10 15:09:50|1327.4|1327|1327.2|1326.6|1327.8|1327.2|1326.6|1326.4|8641
1605021000000|2020-11-10 15:10:00|1327.4|1326.8|1328.2|1327.8|1328.8|1328.2|1327.4|1326.8|7294
1605021010000|2020-11-10 15:10:10|1328.4|1327.6|1328|1327.8|1328.6|1328.2|1328|1327.6|3110
1605021020000|2020-11-10 15:10:20|1327.8|1327.6|1328.6|1328|1328.6|1328.4|1327.6|1327.2|18693
1605021030000|2020-11-10 15:10:30|1328.8|1328.2|1328.6|1328|1328.8|1328.4|1328.2|1327.8|7912
1605021040000|2020-11-10 15:10:40|1328.4|1327.8|1328.2|1327.8|1328.4|1328|1327.6|1327.2|7533
1605021050000|2020-11-10 15:10:50|1328|1327.6|1328.6|1328|1328.6|1328|1327.6|1327.2|7598
1605021060000|2020-11-10 15:11:00|1328.8|1328.2|1329.6|1329.2|1329.6|1329.2|1328.8|1328.2|6714
1605021070000|2020-11-10 15:11:10|1329.8|1329.4|1328.8|1328.4|1329.8|1329.6|1328.8|1328.2|6242
1605021080000|2020-11-10 15:11:20|1329|1328.6|1330|1329.6|1330|1329.8|1329|1328.6|6001
1605021090000|2020-11-10 15:11:30|1329.8|1329.4|1329.4|1329|1330|1329.6|1329.2|1329|7543
1605021100000|2020-11-10 15:11:40|1329.2|1328.8|1328.8|1328.4|1329.2|1328.8|1328.4|1328.2|7594
1605021110000|2020-11-10 15:11:50|1328.6|1328.2|1329|1328.6|1329|1328.6|1328.4|1328|6617
1605021120000|2020-11-10 15:12:00|1329.2|1328.8|1329.6|1329.2|1329.8|1329.4|1329|1328.6|7915
1605021130000|2020-11-10 15:12:10|1329.8|1329.4|1329.8|1329.6|1330|1329.8|1329.6|1329.2|75993
1605021140000|2020-11-10 15:12:20|1330|1329.8|1330|1329.8|1330|1329.8|1329.8|1329.4|29049
1605021150000|2020-11-10 15:12:30|1329.8|1329.6|1331|1330.6|1331|1330.6|1329.8|1329.6|69770
1605021160000|2020-11-10 15:12:40|1331.4|1330.8|1332|1331.6|1332.4|1332.2|1331.4|1330.8|16984
1605021170000|2020-11-10 15:12:50|1331.8|1331.4|1331.6|1331|1332|1331.6|1331.6|1331|1738
1605021180000|2020-11-10 15:13:00|1331.8|1331.2|1331.2|1330.8|1332.2|1332|1331|1330.8|26637
1605021190000|2020-11-10 15:13:10|1331|1331|1331.2|1330.8|1331.8|1331.4|1331|1330.8|11842
1605021200000|2020-11-10 15:13:20|1331|1330.4|1331.6|1331|1331.6|1331.4|1330.8|1330.4|39422
1605021210000|2020-11-10 15:13:30|1331.2|1330.8|1331.6|1331|1331.6|1331.2|1331.2|1330.8|862
1605021220000|2020-11-10 15:13:40|1331.2|1330.8|1330|1329.8|1331.4|1330.8|1329.8|1329.4|8822
1605021230000|2020-11-10 15:13:50|1330.2|1330|1330.2|1329.8|1330.6|1330.4|1330|1329.8|8427
1605021240000|2020-11-10 15:14:00|1330|1330|1331.6|1331.2|1331.6|1331.2|1329.8|1329.6|13173
1605021250000|2020-11-10 15:14:10|1331.4|1331|1331|1330.6|1331.4|1331|1330.2|1329.8|20679
1605021260000|2020-11-10 15:14:20|1331.2|1330.8|1330.4|1329.6|1331.2|1331|1330.4|1329.6|1590
1605021270000|2020-11-10 15:14:30|1330.2|1329.8|1331.8|1331.4|1332|1331.6|1329.8|1329.6|18699
1605021280000|2020-11-10 15:14:40|1332|1331.6|1332.4|1332|1332.4|1332.2|1331.6|1331.2|43710
1605021290000|2020-11-10 15:14:50|1332.2|1331.8|1331.2|1331|1332.2|1332|1331.2|1330.8|77018
1605021300000|2020-11-10 15:15:00|1331.4|1331.2|1330.8|1330.4|1331.6|1331.4|1330.6|1330.4|15723
1605021310000|2020-11-10 15:15:10|1331|1330.6|1330.2|1329.8|1331.4|1331.2|1330|1329.6|12347
1605021320000|2020-11-10 15:15:20|1330|1329.6|1330.6|1330.2|1330.6|1330.2|1329.8|1329.4|14454
1605021330000|2020-11-10 15:15:30|1330.4|1330|1328.6|1328.2|1330.6|1330|1328.6|1328.2|11920
1605021340000|2020-11-10 15:15:40|1328.8|1328.4|1329.2|1329|1329.6|1329|1328.2|1328|10025
1605021350000|2020-11-10 15:15:50|1329|1328.8|1329.6|1329|1329.8|1329.4|1328.8|1328.4|38204
1605021360000|2020-11-10 15:16:00|1329.4|1329.2|1330|1329.6|1330.2|1329.8|1329.2|1329.2|5861
1605021370000|2020-11-10 15:16:10|1329.8|1329.4|1330.6|1330.4|1330.6|1330.4|1329.6|1329.2|5353
1605021380000|2020-11-10 15:16:20|1330.8|1330.6|1330.6|1330|1330.8|1330.6|1330.4|1330|6459
1605021390000|2020-11-10 15:16:30|1330.4|1330.2|1330.2|1329.6|1330.6|1330.2|1329.4|1329.2|32281
1605021400000|2020-11-10 15:16:40|1330|1329.4|1329|1328.8|1330|1329.6|1329|1328.6|7773
1605021410000|2020-11-10 15:16:50|1328.8|1328.6|1331|1330.6|1331.2|1330.8|1328.8|1328.6|14209
1605021420000|2020-11-10 15:17:00|1331.2|1330.8|1330.4|1330|1331.6|1331.2|1330.2|1330|7360
1605021430000|2020-11-10 15:17:10|1330.2|1329.8|1330.2|1329.8|1330.4|1330|1329.8|1329.4|11898
1605021440000|2020-11-10 15:17:20|1330|1329.6|1330|1329.6|1330.2|1329.8|1329.2|1329|8917
1605021450000|2020-11-10 15:17:30|1329.8|1329.4|1329|1328.6|1330|1329.6|1328.8|1328.6|10603
1605021460000|2020-11-10 15:17:40|1329.2|1328.8|1329.6|1329.4|1329.8|1329.6|1329.2|1328.8|7002
1605021470000|2020-11-10 15:17:50|1329.4|1329.2|1329.6|1329.2|1329.8|1329.4|1329.4|1329|2631
1605021480000|2020-11-10 15:18:00|1329.4|1329|1329.4|1329|1329.8|1329.4|1329|1328.8|8803
1605021490000|2020-11-10 15:18:10|1329.2|1328.8|1328.4|1328.2|1329.2|1328.8|1328.4|1328.2|10127
1605021500000|2020-11-10 15:18:20|1328.2|1328|1329|1328.6|1329.4|1329|1328.2|1328|9144
1605021510000|2020-11-10 15:18:30|1328.8|1328.8|1329.2|1328.6|1329.2|1328.8|1328.8|1328.6|1011
1605021520000|2020-11-10 15:18:40|1329.4|1329|1328.8|1328.4|1329.6|1329.4|1328.6|1328.2|6845
1605021530000|2020-11-10 15:18:50|1328.6|1328.2|1330|1329.8|1330|1329.8|1328.6|1328.2|11722
1605021540000|2020-11-10 15:19:00|1329.8|1329.6|1329.4|1329|1330|1329.6|1328.8|1328.6|39800
1605021550000|2020-11-10 15:19:10|1329.2|1328.8|1328.8|1328.2|1329.8|1329.4|1328.8|1328.2|10434
1605021560000|2020-11-10 15:19:20|1328.4|1328|1330.2|1329.6|1330.4|1330|1328.2|1328|18467
1605021570000|2020-11-10 15:19:30|1330|1329.8|1329.2|1329|1330|1329.8|1329.2|1329|2037
1605021580000|2020-11-10 15:19:40|1329|1328.6|1330|1329.4|1330.6|1330.2|1329|1328.6|28045
1605021590000|2020-11-10 15:19:50|1329.8|1329.2|1330.6|1330.2|1330.6|1330.2|1329.4|1329|15432
1605021600000|2020-11-10 15:20:00|1330.4|1330|1331|1330.6|1331|1330.8|1330.2|1329.8|12966
1605021610000|2020-11-10 15:20:10|1331.2|1330.8|1330.4|1329.8|1331.4|1331.2|1330.2|1329.8|14126
1605021620000|2020-11-10 15:20:20|1330.6|1330|1330.8|1330.2|1331.2|1330.8|1330.4|1330|1469
1605021630000|2020-11-10 15:20:30|1330.6|1330.4|1331.2|1331|1331.4|1331.2|1330.4|1330|5394
1605021640000|2020-11-10 15:20:40|1331.4|1331.2|1330.6|1330.2|1332|1331.8|1330.6|1330.2|15114
1605021650000|2020-11-10 15:20:50|1330.4|1330|1330.8|1330|1331|1330.6|1330.2|1330|4529
1605021660000|2020-11-10 15:21:00|1330.6|1329.8|1330|1329.6|1330.6|1329.8|1329.4|1329|6195
1605021670000|2020-11-10 15:21:10|1329.8|1329.4|1330.4|1330|1331|1330.6|1329.6|1329|15816
1605021680000|2020-11-10 15:21:20|1330.2|1329.8|1330.8|1330.2|1330.8|1330.4|1330|1329.8|6640
1605021690000|2020-11-10 15:21:30|1330.6|1330.4|1330.4|1330.2|1331|1330.8|1330.4|1330.2|8358
1605021700000|2020-11-10 15:21:40|1330.2|1330|1330|1329.6|1330.4|1330.2|1329|1328.8|13981
1605021710000|2020-11-10 15:21:50|1330.2|1329.8|1329.8|1329.4|1330.6|1330.2|1329.8|1329.4|1677
1605021720000|2020-11-10 15:22:00|1330|1329.6|1328.8|1328.4|1330.4|1329.8|1328.6|1328.4|19449
1605021730000|2020-11-10 15:22:10|1328.6|1328.6|1327.6|1327.2|1329|1328.6|1327.4|1327.2|43109
1605021740000|2020-11-10 15:22:20|1327.4|1327|1327|1326.6|1328.2|1328|1326.6|1326.2|82782
1605021750000|2020-11-10 15:22:30|1327.2|1326.8|1327.2|1326.8|1328|1327.6|1326.8|1326.4|64245
1605021760000|2020-11-10 15:22:40|1327|1327|1328|1327.4|1328.2|1327.8|1327|1326.8|27228
1605021770000|2020-11-10 15:22:50|1327.8|1327.2|1328.6|1328.2|1328.8|1328.2|1327.6|1327.2|6652
1605021780000|2020-11-10 15:23:00|1328.8|1328.4|1330|1329.6|1330|1329.6|1328.6|1328.4|6906
1605021790000|2020-11-10 15:23:10|1329.8|1329.4|1329.8|1329.4|1330|1329.6|1329.6|1329.4|7848
1605021800000|2020-11-10 15:23:20|1329.6|1329.2|1329|1328.6|1329.6|1329.2|1328.4|1328.2|13621
1605021810000|2020-11-10 15:23:30|1328.8|1328.4|1329.4|1329|1329.4|1329.2|1328.8|1328.4|18182
1605021820000|2020-11-10 15:23:40|1329.6|1329.2|1328.4|1328|1329.6|1329.2|1328.2|1327.8|39553
1605021830000|2020-11-10 15:23:50|1328.2|1327.8|1329.4|1329|1329.6|1329.4|1328|1327.8|13354
1605021840000|2020-11-10 15:24:00|1329.2|1329.2|1330.2|1329.6|1331|1330.6|1329.2|1329|82617
1605021850000|2020-11-10 15:24:10|1330|1329.4|1330|1329.8|1330.4|1329.8|1329.4|1329|2786
1605021860000|2020-11-10 15:24:20|1330.2|1329.6|1330|1329.4|1330.4|1330.2|1329.8|1329.4|6366
1605021870000|2020-11-10 15:24:30|1330.4|1329.6|1331.6|1331|1331.6|1331|1330|1329.6|21178
1605021880000|2020-11-10 15:24:40|1331.4|1331.2|1330.6|1330.2|1331.4|1331.2|1330.2|1330|8726
1605021890000|2020-11-10 15:24:50|1330.8|1330.4|1330.6|1330.4|1330.8|1330.6|1330.2|1330|18568
1605021900000|2020-11-10 15:25:00|1330.4|1330.2|1330.6|1330.2|1331.2|1331|1330.4|1330.2|32148
1605021910000|2020-11-10 15:25:10|1330.8|1330.4|1331.2|1330.8|1331.2|1331|1330.8|1330.4|780
1605021920000|2020-11-10 15:25:20|1331.4|1331|1330.6|1330.2|1331.6|1331|1330.4|1330|2832
1605021930000|2020-11-10 15:25:30|1330.8|1330.4|1330.6|1330|1331.4|1331|1330.4|1330|6470
1605021940000|2020-11-10 15:25:40|1330.8|1330.2|1331|1330.6|1331|1330.6|1330.8|1330|337
1605021950000|2020-11-10 15:25:50|1330.8|1330.4|1330.2|1329.8|1330.8|1330.4|1330|1329.8|6818
1605021960000|2020-11-10 15:26:00|1330.4|1330|1330.6|1330.4|1331|1330.6|1330.4|1330|2622
1605021970000|2020-11-10 15:26:10|1330.4|1330.2|1330.2|1330|1330.6|1330.2|1329.8|1329.6|7911
1605021980000|2020-11-10 15:26:20|1330|1329.8|1330|1329.6|1330.2|1330|1329.8|1329.6|15194
1605021990000|2020-11-10 15:26:30|1329.8|1329.4|1329.6|1329|1330|1329.4|1329.2|1329|11785
1605022000000|2020-11-10 15:26:40|1329.4|1329.2|1330|1329.4|1330.2|1329.8|1329.4|1329.2|351
1605022010000|2020-11-10 15:26:50|1330.2|1329.6|1330.6|1330|1330.8|1330.4|1330|1329.6|33255
1605022020000|2020-11-10 15:27:00|1330.4|1330.2|1330.4|1330.2|1330.6|1330.2|1330.4|1330|149
1605022030000|2020-11-10 15:27:10|1330.6|1330.4|1331|1330.6|1331|1330.6|1330.4|1330.2|16196
1605022040000|2020-11-10 15:27:20|1330.8|1330.4|1329.8|1329.4|1331|1330.6|1329.6|1329.2|9655
1605022050000|2020-11-10 15:27:30|1329.6|1329.2|1329.8|1329.2|1329.8|1329.6|1329.4|1329|4535
1605022060000|2020-11-10 15:27:40|1329.6|1329|1330.2|1329.6|1330.2|1330|1329|1328.8|17314
1605022070000|2020-11-10 15:27:50|1330|1329.8|1330.6|1330.2|1330.6|1330.2|1330|1329.6|1644
1605022080000|2020-11-10 15:28:00|1330.4|1330.4|1329.8|1329.4|1331|1330.8|1329.6|1329.4|33870
1605022090000|2020-11-10 15:28:10|1329.6|1329.2|1330|1329.4|1330|1329.6|1329.4|1329.2|3489
1605022100000|2020-11-10 15:28:20|1329.8|1329.8|1330.8|1330.4|1330.8|1330.4|1329.8|1329.6|5126
1605022110000|2020-11-10 15:28:30|1331|1330.2|1330.4|1330|1331|1330.4|1330.2|1329.8|2771
1605022120000|2020-11-10 15:28:40|1330.2|1329.8|1329.8|1329.4|1330.4|1330|1329.4|1329.2|6570
1605022130000|2020-11-10 15:28:50|1330|1329.6|1329.6|1329.2|1330|1329.6|1329|1328.8|18016
1605022140000|2020-11-10 15:29:00|1329.8|1329.4|1331|1330.6|1331|1330.8|1329.6|1329.2|5245
1605022150000|2020-11-10 15:29:10|1330.8|1330.4|1330.4|1330|1330.8|1330.4|1330.2|1329.8|3081
1605022160000|2020-11-10 15:29:20|1330.2|1329.8|1330.4|1330|1330.4|1330.2|1330|1329.6|6611
1605022170000|2020-11-10 15:29:30|1330.2|1329.8|1330.2|1329.6|1330.2|1329.8|1329.6|1329.2|8733
1605022180000|2020-11-10 15:29:40|1330|1329.8|1330|1329.6|1330.2|1329.8|1329.4|1329|12799
1605022190000|2020-11-10 15:29:50|1330.2|1329.8|1330|1329.6|1330.4|1330|1329.6|1329.4|2606
1605022200000|2020-11-10 15:30:00|1330.2|1329.8|1329.6|1329.4|1330.2|1329.8|1329.4|1329|7317
1605022210000|2020-11-10 15:30:10|1329.8|1329.2|1329.6|1329.4|1329.8|1329.4|1329|1328.8|5586
1605022220000|2020-11-10 15:30:20|1329.4|1329.2|1329.6|1329.2|1330.2|1330|1329.2|1329|22171
1605022230000|2020-11-10 15:30:30|1329.4|1329|1329.8|1329.2|1329.8|1329.2|1328.8|1328.6|21654
1605022240000|2020-11-10 15:30:40|1330|1329.4|1328.4|1328|1330|1329.6|1328|1327.8|19561
1605022250000|2020-11-10 15:30:50|1328.6|1328.2|1328.6|1328.4|1329|1328.4|1328.6|1328|1842
1605022260000|2020-11-10 15:31:00|1328.8|1328.6|1328.6|1328.2|1329|1328.6|1328.2|1328|5750
1605022270000|2020-11-10 15:31:10|1328.4|1327.8|1328.8|1328.4|1329|1328.6|1327.8|1327.6|23148
1605022280000|2020-11-10 15:31:20|1329|1328.6|1329.8|1329.4|1330.2|1329.8|1329|1328.4|8494
1605022290000|2020-11-10 15:31:30|1329.6|1329.2|1329.2|1328.8|1329.6|1329.2|1328.8|1328.6|8809
1605022300000|2020-11-10 15:31:40|1329|1329|1329.6|1329|1329.6|1329.2|1328.8|1328.6|5698
1605022310000|2020-11-10 15:31:50|1329.4|1329.2|1329.8|1329.4|1330|1329.8|1329.4|1329.2|4697
1605022320000|2020-11-10 15:32:00|1330|1329.6|1331|1330.6|1331|1330.6|1329.8|1329.6|13834
1605022330000|2020-11-10 15:32:10|1330.8|1330.4|1330.2|1329.6|1331|1330.4|1330|1329.6|7911
1605022340000|2020-11-10 15:32:20|1330|1329.8|1330|1329.8|1330.8|1330.4|1330|1329.8|14249
1605022350000|2020-11-10 15:32:30|1329.8|1329.6|1330|1329.6|1330.4|1330|1329.6|1329.2|12132
1605022360000|2020-11-10 15:32:40|1329.8|1329.4|1330.6|1330.4|1330.6|1330.4|1329.6|1329.4|12162
1605022370000|2020-11-10 15:32:50|1330.4|1330.2|1330.2|1329.8|1330.4|1330.2|1329.8|1329.6|22532
1605022380000|2020-11-10 15:33:00|1330|1329.6|1330.6|1330|1330.6|1330|1329.4|1329.2|11275
1605022390000|2020-11-10 15:33:10|1330.4|1330.2|1330.2|1330|1331|1330.8|1330.2|1330|16561
1605022400000|2020-11-10 15:33:20|1330|1329.8|1330|1329.6|1330.8|1330.6|1329|1328.8|65803
1605022410000|2020-11-10 15:33:30|1330.2|1329.8|1330|1329.6|1330.4|1330|1330|1329.6|850
1605022420000|2020-11-10 15:33:40|1330.2|1329.8|1329.8|1329.4|1330.6|1330|1329.6|1329.4|7004
1605022430000|2020-11-10 15:33:50|1329.6|1329.2|1329.8|1329.4|1329.8|1329.6|1329.4|1329.2|15500
1605022440000|2020-11-10 15:34:00|1330|1329.6|1329.6|1329.2|1330|1329.8|1329|1328.8|13959
1605022450000|2020-11-10 15:34:10|1329.4|1329|1329.6|1329.2|1329.6|1329.2|1329.2|1328.8|3654
1605022460000|2020-11-10 15:34:20|1329.8|1329.4|1330.4|1330|1330.4|1330|1329.6|1329.4|13606
1605022470000|2020-11-10 15:34:30|1330.6|1330.2|1331|1330.8|1331.4|1331|1330.4|1330|15911
1605022480000|2020-11-10 15:34:40|1331.2|1331|1330.4|1330|1331.4|1331.2|1330|1329.8|18752
1605022490000|2020-11-10 15:34:50|1330.6|1330.2|1330.4|1330|1331.6|1331.2|1330.4|1330|15122
1605022500000|2020-11-10 15:35:00|1330.6|1330.2|1330.8|1330.4|1331|1330.6|1330.2|1329.8|7338
1605022510000|2020-11-10 15:35:10|1331|1330.2|1329.4|1329|1331|1330.2|1329|1328.8|10310
1605022520000|2020-11-10 15:35:20|1329.6|1329.2|1329.6|1329.4|1329.8|1329.6|1329.4|1329|8642
1605022530000|2020-11-10 15:35:30|1329.4|1329.2|1329.6|1329.2|1329.8|1329.6|1329.2|1329|6115
1605022540000|2020-11-10 15:35:40|1329.8|1329.4|1329.2|1328.8|1330|1329.8|1329|1328.8|13768
1605022550000|2020-11-10 15:35:50|1329.4|1329|1329.6|1329|1330.4|1330|1329.4|1329|5249
1605022560000|2020-11-10 15:36:00|1329.4|1329.2|1329.6|1329|1329.6|1329.4|1329|1328.8|6133
1605022570000|2020-11-10 15:36:10|1329.8|1329.2|1329.8|1329.4|1330|1329.6|1329.8|1329.2|1107
1605022580000|2020-11-10 15:36:20|1329.6|1329.2|1328.8|1328.2|1329.8|1329.4|1328.2|1328|17898
1605022590000|2020-11-10 15:36:30|1329|1328.4|1329.2|1328.6|1329.2|1329|1328.4|1328.2|3314
1605022600000|2020-11-10 15:36:40|1329|1328.4|1329|1328.6|1329.6|1328.8|1328.4|1328.2|6137
1605022610000|2020-11-10 15:36:50|1328.8|1328.8|1328.8|1328.4|1329.4|1329.2|1328.6|1328.4|11630
1605022620000|2020-11-10 15:37:00|1329|1328.6|1328.6|1328.4|1329|1328.6|1328.6|1328.4|2233
1605022630000|2020-11-10 15:37:10|1328.8|1328.6|1327.8|1327.4|1328.8|1328.6|1327.6|1327.4|15134
1605022640000|2020-11-10 15:37:20|1328|1327.6|1327.6|1327|1328|1327.6|1327.2|1327|9989
1605022650000|2020-11-10 15:37:30|1327.4|1327.2|1328.4|1328|1328.4|1328.2|1327.4|1327.2|7582
1605022660000|2020-11-10 15:37:40|1328.6|1328.2|1328.6|1328|1329.2|1328.8|1328.2|1328|35971
1605022670000|2020-11-10 15:37:50|1328.4|1328.2|1327.8|1327.2|1328.8|1328.6|1327.4|1327.2|13963
1605022680000|2020-11-10 15:38:00|1328|1327.4|1328.2|1327.6|1328.6|1328.2|1327.8|1327.4|7562
1605022690000|2020-11-10 15:38:10|1328.4|1327.8|1327.4|1327|1328.6|1328|1327.2|1327|17996
1605022700000|2020-11-10 15:38:20|1327.6|1327.2|1327.4|1327|1327.8|1327.6|1327.2|1327|1808
1605022710000|2020-11-10 15:38:30|1327.2|1327.2|1327.4|1326.8|1327.4|1327.2|1327|1326.6|5910
1605022720000|2020-11-10 15:38:40|1327.2|1327|1327|1326.6|1327.4|1327|1326.8|1326.6|38646
1605022730000|2020-11-10 15:38:50|1327.2|1326.8|1327.2|1326.6|1327.6|1327.2|1326.8|1326.6|11361
1605022740000|2020-11-10 15:39:00|1326.8|1326.4|1325.6|1325.2|1327.2|1326.4|1325.2|1325|62019
1605022750000|2020-11-10 15:39:10|1325.4|1325|1326|1325.6|1326.2|1325.8|1324.8|1324.6|186957
1605022760000|2020-11-10 15:39:20|1325.8|1325.4|1325.4|1325|1326|1325.4|1325|1324.6|390
1605022770000|2020-11-10 15:39:30|1325.2|1324.8|1325.8|1325.4|1325.8|1325.4|1324.8|1324.6|7666
1605022780000|2020-11-10 15:39:40|1326|1325.6|1326.4|1326|1326.6|1326.2|1325.8|1325.6|18579
1605022790000|2020-11-10 15:39:50|1326.6|1326.2|1325.4|1325.2|1327|1326.8|1325.4|1325.2|7433
1605022800000|2020-11-10 15:40:00|1325.2|1325|1325.8|1325.4|1325.8|1325.6|1325|1324.8|3585
1605022810000|2020-11-10 15:40:10|1325.6|1325.2|1326|1325.6|1326|1325.8|1325.2|1325|17348
1605022820000|2020-11-10 15:40:20|1326.2|1325.8|1325.4|1325|1326.2|1325.8|1325|1324.8|22439
1605022830000|2020-11-10 15:40:30|1325.2|1324.8|1324.6|1324.2|1325.2|1324.8|1324.4|1324.2|15774
1605022840000|2020-11-10 15:40:40|1324.8|1324.4|1325.2|1324.8|1325.2|1325|1324.4|1324|7632
1605022850000|2020-11-10 15:40:50|1325|1324.6|1323.4|1323|1325.4|1325.2|1323.2|1323|29165
1605022860000|2020-11-10 15:41:00|1323.2|1322.6|1323.4|1322.8|1323.6|1323|1322.6|1322|7164
1605022870000|2020-11-10 15:41:10|1323.6|1323|1324.2|1323.8|1324.4|1324|1323.6|1323|2821
1605022880000|2020-11-10 15:41:20|1324.4|1324|1324.6|1324.2|1325|1324.6|1324.2|1324|10008
1605022890000|2020-11-10 15:41:30|1324.8|1324.4|1325.2|1324.6|1325.4|1325.2|1324.6|1324.4|10778
1605022900000|2020-11-10 15:41:40|1325|1324.8|1323.8|1323.6|1325.2|1324.8|1323.8|1323.4|7391
1605022910000|2020-11-10 15:41:50|1324|1323.4|1323.4|1323|1324|1323.6|1323.4|1323|7569
1605022920000|2020-11-10 15:42:00|1323.6|1323.2|1323.8|1323.2|1324|1323.6|1323.4|1323|14942
1605022930000|2020-11-10 15:42:10|1323.6|1323|1323.4|1323.2|1324.2|1324|1323.4|1323|5253
1605022940000|2020-11-10 15:42:20|1323.2|1323|1323.6|1323.2|1323.6|1323.4|1322.8|1322.4|14931
1605022950000|2020-11-10 15:42:30|1323.4|1323|1323.8|1323.6|1324.2|1323.8|1323.2|1323|8143
1605022960000|2020-11-10 15:42:40|1324|1323.4|1323.6|1323.2|1324|1323.6|1323|1322.8|1735
1605022970000|2020-11-10 15:42:50|1323.4|1323|1323|1322.8|1323.8|1323.4|1322.8|1322.4|6586
1605022980000|2020-11-10 15:43:00|1322.8|1322.6|1323.8|1323.2|1323.8|1323.4|1322.2|1322|17936
1605022990000|2020-11-10 15:43:10|1323.6|1323|1323.2|1322.6|1323.6|1323.2|1322.8|1322.6|11434
1605023000000|2020-11-10 15:43:20|1323.4|1322.8|1323.2|1322.8|1323.6|1323.4|1323|1322.8|4112
1605023010000|2020-11-10 15:43:30|1323|1322.6|1322.4|1322|1323|1322.6|1322.2|1322|9331
1605023020000|2020-11-10 15:43:40|1322.2|1322.2|1322.6|1322|1322.6|1322.4|1321.8|1321.4|6437
1605023030000|2020-11-10 15:43:50|1322.4|1321.8|1322.6|1322.2|1322.6|1322.2|1322|1321.6|4974
1605023040000|2020-11-10 15:44:00|1322.4|1322|1322.2|1321.8|1322.4|1322.2|1321.8|1321.6|1344
1605023050000|2020-11-10 15:44:10|1322.4|1322|1323.2|1322.6|1323.6|1323|1322.4|1322|4324
1605023060000|2020-11-10 15:44:20|1323|1322.8|1323|1322.6|1323.6|1323|1323|1322.6|2432
1605023070000|2020-11-10 15:44:30|1323.2|1322.8|1324.4|1323.8|1324.4|1323.8|1323.2|1322.8|4223
1605023080000|2020-11-10 15:44:40|1324.2|1324|1324.2|1324|1325|1324.6|1324.2|1323.8|5531
1605023090000|2020-11-10 15:44:50|1324.4|1323.8|1324.8|1324.6|1325.4|1324.8|1324|1323.8|13412
1605023100000|2020-11-10 15:45:00|1325|1324.8|1325.6|1325.2|1325.6|1325.2|1324.8|1324.6|8928
1605023110000|2020-11-10 15:45:10|1325.8|1325.4|1326|1325.6|1326|1325.6|1325.2|1325|3275
1605023120000|2020-11-10 15:45:20|1326.2|1325.8|1327.2|1327|1327.2|1327|1326.2|1325.8|4444
1605023130000|2020-11-10 15:45:30|1327.4|1326.8|1326|1325.6|1327.6|1327.2|1325.8|1325.6|11763
1605023140000|2020-11-10 15:45:40|1326.2|1325.4|1325.4|1325.2|1326.2|1325.4|1325.2|1324.8|3694
1605023150000|2020-11-10 15:45:50|1325.6|1325.4|1325.6|1325|1326|1325.8|1325|1324.8|8171
1605023160000|2020-11-10 15:46:00|1325.8|1325.2|1326.8|1326.4|1326.8|1326.6|1325.6|1325.2|6803
1605023170000|2020-11-10 15:46:10|1326.6|1326.6|1326.4|1326|1327|1326.8|1326.2|1325.8|8273
1605023180000|2020-11-10 15:46:20|1326.6|1326.2|1326.4|1325.8|1326.8|1326.4|1325.8|1325.6|16656
1605023190000|2020-11-10 15:46:30|1326.2|1326|1326.4|1325.8|1326.6|1326.4|1325.8|1325.6|5201
1605023200000|2020-11-10 15:46:40|1326.6|1326|1326.4|1326|1326.6|1326.2|1326|1325.6|7994
1605023210000|2020-11-10 15:46:50|1326.2|1325.8|1325.4|1324.8|1326.2|1326|1325|1324.8|12237
1605023220000|2020-11-10 15:47:00|1325.2|1325|1324.2|1323.8|1325.2|1325.2|1323.8|1323.6|99155
1605023230000|2020-11-10 15:47:10|1324|1323.6|1324.6|1324|1324.6|1324.4|1323.6|1323.4|6433
1605023240000|2020-11-10 15:47:20|1324.4|1324.2|1323.8|1323.6|1324.4|1324.2|1323.8|1323.6|5451
1605023250000|2020-11-10 15:47:30|1324|1323.8|1324|1323.8|1324|1323.8|1322.8|1322.6|24170
1605023260000|2020-11-10 15:47:40|1324.2|1324|1324|1323.4|1324.2|1324|1323.4|1323.2|5920
1605023270000|2020-11-10 15:47:50|1323.8|1323.6|1324.4|1324|1324.6|1324.4|1323.6|1323.4|9041
1605023280000|2020-11-10 15:48:00|1324.6|1324.2|1323.4|1323|1324.8|1324.4|1323.2|1323|16522
1605023290000|2020-11-10 15:48:10|1323.2|1322.8|1322.4|1322|1323.4|1323|1322.2|1322|16697
1605023300000|2020-11-10 15:48:20|1322.6|1322.2|1322.6|1322.2|1322.6|1322.4|1322.2|1322|5601
1605023310000|2020-11-10 15:48:30|1322.4|1322.4|1323.2|1323|1323.6|1323.2|1322.4|1322.4|4936
1605023320000|2020-11-10 15:48:40|1323|1322.8|1322.8|1322.6|1323|1322.8|1322.4|1322|12521
1605023330000|2020-11-10 15:48:50|1322.6|1322.4|1323.2|1323|1323.6|1323.2|1322.6|1322.2|8402
1605023340000|2020-11-10 15:49:00|1323.4|1323.2|1323.8|1323.4|1323.8|1323.6|1323.2|1323|3160
1605023350000|2020-11-10 15:49:10|1323.6|1323.2|1323.4|1323|1323.6|1323.4|1323.2|1322.8|6345
1605023360000|2020-11-10 15:49:20|1323.2|1322.8|1323.6|1323.2|1324|1323.6|1323.2|1322.8|5293
1605023370000|2020-11-10 15:49:30|1323.4|1323|1324|1323.6|1324|1323.8|1323|1322.8|7573
1605023380000|2020-11-10 15:49:40|1324.2|1323.8|1323.8|1323.6|1324.4|1324|1323.8|1323.6|3012
1605023390000|2020-11-10 15:49:50|1323.6|1323.4|1323.8|1323.4|1324|1323.6|1323|1322.8|12851
1605023400000|2020-11-10 15:50:00|1323.6|1323.2|1323|1322.4|1323.8|1323.2|1322.6|1322.4|15908
1605023410000|2020-11-10 15:50:10|1322.8|1322.6|1323.4|1323|1323.4|1323.2|1322.2|1322|14754
1605023420000|2020-11-10 15:50:20|1323.2|1322.8|1323.8|1323.6|1323.8|1323.6|1322.8|1322.6|6748
1605023430000|2020-11-10 15:50:30|1324|1323.4|1324.8|1324.2|1324.8|1324.4|1323.8|1323.4|5047
1605023440000|2020-11-10 15:50:40|1324.6|1324|1324|1323.6|1324.8|1324.2|1323.8|1323.6|3560
1605023450000|2020-11-10 15:50:50|1323.8|1323.4|1323.8|1323.6|1324|1323.8|1323.6|1323.4|3302
1605023460000|2020-11-10 15:51:00|1323.6|1323.4|1323.4|1323|1324|1323.8|1323.2|1323|4975
1605023470000|2020-11-10 15:51:10|1323.6|1323.2|1323|1322.6|1324|1323.6|1322.6|1322.4|46357
1605023480000|2020-11-10 15:51:20|1323.2|1322.8|1323.8|1323.4|1323.8|1323.6|1322.8|1322.6|14553
1605023490000|2020-11-10 15:51:30|1323.6|1323.2|1323.6|1323.2|1323.8|1323.4|1323.4|1323.2|6629
1605023500000|2020-11-10 15:51:40|1323.8|1323.4|1323.6|1323.4|1324.2|1324|1323.4|1323.2|11054
1605023510000|2020-11-10 15:51:50|1323.4|1323.2|1323.8|1323.6|1324|1323.8|1323.4|1323.2|16497
1605023520000|2020-11-10 15:52:00|1324|1323.4|1324|1323.6|1324.2|1323.8|1323.6|1323.4|18714
1605023530000|2020-11-10 15:52:10|1323.8|1323.4|1323|1322.6|1324|1323.6|1322.6|1322.2|20714
1605023540000|2020-11-10 15:52:20|1323.2|1322.8|1322.8|1322.6|1323.4|1323.2|1322.6|1322.4|9409
1605023550000|2020-11-10 15:52:30|1322.6|1322.4|1322.8|1322.4|1322.8|1322.6|1322.4|1322.2|3141
1605023560000|2020-11-10 15:52:40|1323|1322.6|1323|1322.8|1323|1322.8|1322.8|1322.6|9167
1605023570000|2020-11-10 15:52:50|1322.8|1322.6|1322.6|1322.2|1323|1322.6|1322.6|1322.2|5489
1605023580000|2020-11-10 15:53:00|1322.8|1322.4|1322.6|1322.4|1322.8|1322.4|1322.6|1322.4|4591
1605023590000|2020-11-10 15:53:10|1322.8|1322.6|1323.8|1323.4|1323.8|1323.4|1322.6|1322.4|11809
1605023600000|2020-11-10 15:53:20|1323.6|1323.6|1323.6|1323.4|1324.2|1323.8|1323.6|1323.2|9399
1605023610000|2020-11-10 15:53:30|1323.8|1323.2|1322.8|1322.4|1323.8|1323.2|1322.6|1322.2|7439
1605023620000|2020-11-10 15:53:40|1323|1322.6|1323|1322.6|1323.4|1323|1323|1322.6|3652
1605023630000|2020-11-10 15:53:50|1323.2|1322.8|1322.6|1322.4|1323.4|1323.2|1322.6|1322.4|5329
1605023640000|2020-11-10 15:54:00|1322.8|1322.6|1322.8|1322.4|1323.6|1323.2|1322.6|1322.4|22799
1605023650000|2020-11-10 15:54:10|1322.6|1322.2|1322.6|1322.2|1322.6|1322.2|1322.2|1322|19565
1605023660000|2020-11-10 15:54:20|1322.4|1322|1322.6|1322.2|1322.6|1322.4|1322.2|1322|3284
1605023670000|2020-11-10 15:54:30|1322.4|1322|1322.6|1322.2|1322.6|1322.4|1322.2|1322|3408
1605023680000|2020-11-10 15:54:40|1322.8|1322.4|1323.4|1322.8|1323.4|1323.2|1322.6|1322.2|11274
1605023690000|2020-11-10 15:54:50|1323.2|1322.6|1323.4|1323|1323.4|1323|1322.6|1322.4|4661
1605023700000|2020-11-10 15:55:00|1323.6|1322.8|1324.8|1324.4|1325|1324.4|1323|1322.8|10486
1605023710000|2020-11-10 15:55:10|1325|1324.6|1324.4|1324|1325.2|1325|1324.2|1323.8|9443
1605023720000|2020-11-10 15:55:20|1324.6|1323.8|1324.8|1324.4|1325|1324.6|1324.2|1323.8|5191
1605023730000|2020-11-10 15:55:30|1325|1324.6|1324.8|1324.4|1325.2|1324.8|1324.6|1324.4|4396
1605023740000|2020-11-10 15:55:40|1325|1324.6|1324.2|1323.8|1325|1324.6|1323.6|1323.4|10688
1605023750000|2020-11-10 15:55:50|1324.4|1324|1324.2|1324|1324.6|1324.4|1324.2|1323.8|6605
1605023760000|2020-11-10 15:56:00|1324|1323.8|1324.4|1324.2|1324.6|1324.4|1324|1323.8|6734
1605023770000|2020-11-10 15:56:10|1324.2|1324|1324|1323.8|1324.4|1324|1323.8|1323.4|12387
1605023780000|2020-11-10 15:56:20|1324.2|1324|1323.8|1323.4|1324.2|1324|1323.4|1323|6863
1605023790000|2020-11-10 15:56:30|1323.6|1323.6|1323.4|1323.2|1323.8|1323.6|1323.4|1323.2|4796
1605023800000|2020-11-10 15:56:40|1323.2|1323|1323.2|1322.8|1323.4|1323.2|1323|1322.6|11752
1605023810000|2020-11-10 15:56:50|1323.4|1323|1324.4|1324|1324.8|1324.2|1323.4|1323|18386
1605023820000|2020-11-10 15:57:00|1324.6|1324.2|1323.6|1323.2|1324.6|1324.2|1322.8|1322.6|34124
1605023830000|2020-11-10 15:57:10|1323.8|1323.6|1324|1323.4|1324.2|1323.6|1323.8|1323.2|699
1605023840000|2020-11-10 15:57:20|1324.2|1323.8|1324.2|1323.8|1324.2|1324|1324|1323.4|8206
1605023850000|2020-11-10 15:57:30|1324.4|1324|1324.2|1323.8|1324.6|1324.2|1324|1323.8|12786
1605023860000|2020-11-10 15:57:40|1324|1323.6|1324.6|1324.2|1324.8|1324.2|1323.6|1323.4|5174
1605023870000|2020-11-10 15:57:50|1324.4|1324|1324.4|1324.2|1324.6|1324.2|1324.2|1324|9955
1605023880000|2020-11-10 15:58:00|1324.6|1324.4|1324.8|1324.4|1325|1324.6|1324.2|1324|7579
1605023890000|2020-11-10 15:58:10|1325|1324.6|1323.6|1323.2|1325|1324.6|1323.4|1323|9081
1605023900000|2020-11-10 15:58:20|1323.8|1323.4|1324|1323.6|1324|1323.8|1323.6|1323.2|5131
1605023910000|2020-11-10 15:58:30|1323.8|1323.4|1324.2|1324|1324.4|1324|1323.6|1323.4|11305
1605023920000|2020-11-10 15:58:40|1324|1323.8|1324.6|1324.2|1324.6|1324.2|1324|1323.8|9369
1605023930000|2020-11-10 15:58:50|1324.8|1324.4|1325.8|1325.4|1325.8|1325.4|1324.8|1324.4|5984
1605023940000|2020-11-10 15:59:00|1325.6|1325.2|1326|1325.6|1326.2|1326|1325.4|1325.2|12815
1605023950000|2020-11-10 15:59:10|1325.8|1325.4|1326.2|1325.8|1326.2|1325.8|1325.6|1325.4|8964
1605023960000|2020-11-10 15:59:20|1326|1326|1326|1325.6|1326.6|1326.4|1325|1324.8|20301
1605023970000|2020-11-10 15:59:30|1326.2|1325.8|1326.2|1325.8|1326.4|1326.2|1325.8|1325.6|15152
1605023980000|2020-11-10 15:59:40|1326.4|1326|1326|1325.6|1326.4|1326|1325.6|1325.4|4460
1605023990000|2020-11-10 15:59:50|1325.8|1325.4|1326|1325.6|1326.2|1326|1325.6|1325.4|9680
1605024000000|2020-11-10 16:00:00|1325.8|1325.4|1325.4|1325|1325.8|1325.4|1325.2|1325|7293
1605024010000|2020-11-10 16:00:10|1325.6|1325.2|1326.4|1325.8|1326.4|1326|1325|1324.8|7613
1605024020000|2020-11-10 16:00:20|1326.6|1326|1327|1326.6|1327.6|1327.2|1326.6|1326|13163
1605024030000|2020-11-10 16:00:30|1326.8|1326.2|1326|1325.6|1326.8|1326.2|1325.4|1325.2|29139
1605024040000|2020-11-10 16:00:40|1325.8|1325.8|1325.8|1325.4|1326|1325.8|1325.4|1325.2|7069
1605024050000|2020-11-10 16:00:50|1325.6|1325.6|1326.2|1325.8|1326.2|1326|1325.6|1325.4|5293
1605024060000|2020-11-10 16:01:00|1326.4|1326|1326.6|1326.2|1327|1326.8|1326.2|1326|13436
1605024070000|2020-11-10 16:01:10|1326.4|1326|1327.2|1327|1327.2|1327|1326.2|1325.8|8926
1605024080000|2020-11-10 16:01:20|1327|1326.8|1327.6|1327.2|1328|1327.6|1327|1326.8|10893
1605024090000|2020-11-10 16:01:30|1327.8|1327.4|1327.4|1327.2|1327.8|1327.4|1327.4|1327.2|6464
1605024100000|2020-11-10 16:01:40|1327.6|1327|1326.6|1326.2|1327.6|1327|1326.2|1326|15428
1605024110000|2020-11-10 16:01:50|1326.4|1326|1325.6|1325.4|1326.4|1326.2|1325.6|1325.4|10581
1605024120000|2020-11-10 16:02:00|1325.8|1325.6|1326.8|1326.2|1326.8|1326.4|1325.8|1325.4|14037
1605024130000|2020-11-10 16:02:10|1327|1326.4|1327.2|1327|1327.4|1327|1327|1326.4|5019
1605024140000|2020-11-10 16:02:20|1327|1326.8|1327.4|1327|1327.4|1327.2|1327|1326.8|2285
1605024150000|2020-11-10 16:02:30|1327.2|1327.2|1327.8|1327.6|1328|1327.6|1327|1326.8|14255
1605024160000|2020-11-10 16:02:40|1327.6|1327.4|1327.8|1327.4|1328|1327.8|1327.4|1327.2|9115
1605024170000|2020-11-10 16:02:50|1327.6|1327.2|1327.8|1327.4|1327.8|1327.6|1327.2|1327|4152
1605024180000|2020-11-10 16:03:00|1327.6|1327.6|1327.4|1327.2|1328.4|1328|1327.4|1327.2|24897
1605024190000|2020-11-10 16:03:10|1327.2|1327|1326.4|1326|1327.2|1327|1326|1325.8|18592
1605024200000|2020-11-10 16:03:20|1326.6|1326.2|1327|1326.6|1327|1326.8|1326|1325.8|6708
1605024210000|2020-11-10 16:03:30|1326.8|1326.4|1327.4|1327|1327.4|1327.2|1326.4|1326.2|6972
1605024220000|2020-11-10 16:03:40|1327.6|1327.2|1327.8|1327.4|1327.8|1327.6|1327.4|1327|4797
1605024230000|2020-11-10 16:03:50|1327.6|1327.6|1327.8|1327.6|1327.8|1327.6|1327.6|1327.2|12823
1605024240000|2020-11-10 16:04:00|1327.6|1327.4|1327.4|1327.2|1327.8|1327.6|1327.2|1327|8093
1605024250000|2020-11-10 16:04:10|1327.6|1327.4|1327.2|1326.8|1327.8|1327.6|1327|1326.8|9799
1605024260000|2020-11-10 16:04:20|1327.4|1327|1327.6|1327.2|1327.6|1327.4|1326.4|1326|15498
1605024270000|2020-11-10 16:04:30|1327.4|1327|1327.2|1326.8|1327.4|1327.2|1327|1326.8|3411
1605024280000|2020-11-10 16:04:40|1327|1326.6|1327.6|1327.2|1327.8|1327.4|1326.8|1326.6|6581
1605024290000|2020-11-10 16:04:50|1327.4|1327|1327.4|1327|1327.6|1327.4|1327.2|1326.8|9150
1605024300000|2020-11-10 16:05:00|1327.2|1327.2|1327|1326.8|1327.6|1327.2|1327|1326.8|10729
1605024310000|2020-11-10 16:05:10|1327.2|1327|1327.4|1327|1327.6|1327.2|1327|1327|8564
1605024320000|2020-11-10 16:05:20|1327.6|1327.2|1328.4|1328|1328.4|1328.2|1327.4|1327.2|6254
1605024330000|2020-11-10 16:05:30|1328.2|1327.8|1327|1326.6|1328.2|1327.8|1327|1326.6|16285
1605024340000|2020-11-10 16:05:40|1327.2|1326.4|1326.2|1325.8|1327.2|1326.4|1326.2|1325.8|6236
1605024350000|2020-11-10 16:05:50|1326.4|1326|1326.8|1326.4|1326.8|1326.4|1326.2|1325.8|5162
1605024360000|2020-11-10 16:06:00|1327|1326.6|1327.6|1327.2|1327.8|1327.4|1327|1326.6|7126
1605024370000|2020-11-10 16:06:10|1327.4|1327|1327.2|1326.8|1327.6|1327.4|1327|1326.6|6369
1605024380000|2020-11-10 16:06:20|1327|1326.6|1327.4|1327|1327.4|1327.2|1327|1326.6|2453
1605024390000|2020-11-10 16:06:30|1327.2|1326.8|1328|1327.8|1328|1327.8|1327.2|1326.8|6501
1605024400000|2020-11-10 16:06:40|1328.2|1328|1328.2|1327.8|1328.8|1328.4|1328.2|1327.8|24640
1605024410000|2020-11-10 16:06:50|1328.4|1328|1328|1327.6|1328.6|1328.4|1327.8|1327.6|8038
1605024420000|2020-11-10 16:07:00|1327.8|1327.8|1328.4|1328.2|1328.4|1328.2|1327.8|1327.4|6372
1605024430000|2020-11-10 16:07:10|1328.2|1328|1328|1327.6|1328.4|1328|1327.8|1327.6|3761
1605024440000|2020-11-10 16:07:20|1328.2|1327.8|1328.8|1328.2|1328.8|1328.2|1328.2|1327.8|3958
1605024450000|2020-11-10 16:07:30|1328.6|1328.4|1328.4|1328|1329|1328.6|1328.2|1328|8639
1605024460000|2020-11-10 16:07:40|1328.6|1328.2|1327.8|1327.4|1328.8|1328.6|1327.6|1327.2|14232
1605024470000|2020-11-10 16:07:50|1327.6|1327.2|1327.2|1326.8|1327.8|1327.4|1326.8|1326.6|18962
1605024480000|2020-11-10 16:08:00|1327.4|1327|1327.8|1327.4|1328|1327.8|1327.4|1327|7925
1605024490000|2020-11-10 16:08:10|1327.6|1327.2|1327.4|1327|1327.6|1327.2|1327.2|1327|2810
1605024500000|2020-11-10 16:08:20|1327.2|1326.8|1327.8|1327.6|1327.8|1327.6|1327|1326.8|6879
1605024510000|2020-11-10 16:08:30|1328|1327.8|1328.2|1328|1328.6|1328.2|1327.8|1327.4|11844
1605024520000|2020-11-10 16:08:40|1328|1327.8|1328.4|1327.8|1328.6|1328.2|1327.8|1327.6|11271
1605024530000|2020-11-10 16:08:50|1328.2|1328|1328|1327.6|1328.4|1328|1327.8|1327.6|4210
1605024540000|2020-11-10 16:09:00|1328.2|1327.8|1328.8|1328.4|1329|1328.6|1328|1327.8|11771
1605024550000|2020-11-10 16:09:10|1329|1328.6|1328.8|1328.4|1329|1328.6|1328.6|1328.4|2265
1605024560000|2020-11-10 16:09:20|1329|1328.6|1328.6|1328.2|1329|1328.6|1328.2|1327.8|14322
1605024570000|2020-11-10 16:09:30|1328.4|1328|1328.4|1327.8|1328.4|1328|1328|1327.8|3817
1605024580000|2020-11-10 16:09:40|1328.6|1328|1328.6|1328.2|1328.8|1328.4|1328.2|1327.8|12325
1605024590000|2020-11-10 16:09:50|1328.4|1328|1327.8|1327.4|1328.4|1328.2|1327.6|1327.4|7761
1605024600000|2020-11-10 16:10:00|1327.6|1327.2|1329|1328.6|1329|1328.8|1327.4|1327.2|12192
1605024610000|2020-11-10 16:10:10|1328.8|1328.4|1328.6|1328.2|1329|1328.8|1328.4|1328|8765
1605024620000|2020-11-10 16:10:20|1328.4|1328.4|1328|1327.4|1328.4|1328.4|1327.8|1327.4|4432
1605024630000|2020-11-10 16:10:30|1328.2|1327.6|1328|1327.6|1328.2|1327.8|1327.8|1327.4|2725
1605024640000|2020-11-10 16:10:40|1328.2|1327.8|1328.2|1328|1328.2|1328|1327.8|1327.6|2032
1605024650000|2020-11-10 16:10:50|1328.4|1328.2|1329.6|1329.2|1329.6|1329.4|1328|1327.8|31011
1605024660000|2020-11-10 16:11:00|1329.4|1329.4|1329.8|1329.4|1330|1329.6|1329.2|1329|8647
1605024670000|2020-11-10 16:11:10|1329.6|1329.2|1329.8|1329.4|1329.8|1329.6|1329.4|1329.2|778
1605024680000|2020-11-10 16:11:20|1329.6|1329.6|1329.2|1329|1330|1329.8|1329.2|1329|25249
1605024690000|2020-11-10 16:11:30|1329|1328.8|1329.6|1329.2|1329.8|1329.4|1329|1328.8|2096
1605024700000|2020-11-10 16:11:40|1329.4|1329|1330|1329.6|1330|1329.6|1329.2|1329|6504
1605024710000|2020-11-10 16:11:50|1329.8|1329.4|1330|1329.8|1330.4|1330.2|1329.6|1329.4|28041
1605024720000|2020-11-10 16:12:00|1330.2|1330|1330.4|1330|1330.8|1330.6|1330.2|1330|15077
1605024730000|2020-11-10 16:12:10|1330.2|1329.8|1330|1329.8|1330.2|1330|1329.4|1329.2|6195
1605024740000|2020-11-10 16:12:20|1329.8|1329.6|1329|1328.8|1330|1329.8|1329|1328.8|13955
1605024750000|2020-11-10 16:12:30|1328.8|1328.6|1328.4|1328|1329|1328.8|1328|1327.8|15170
1605024760000|2020-11-10 16:12:40|1328.2|1328.2|1328.8|1328.4|1328.8|1328.4|1328|1327.8|16140
1605024770000|2020-11-10 16:12:50|1328.6|1328.6|1328.6|1328.4|1329|1328.6|1328.6|1328.4|5278
1605024780000|2020-11-10 16:13:00|1328.4|1328.2|1328.6|1328.4|1328.8|1328.6|1328.4|1328.2|12386
1605024790000|2020-11-10 16:13:10|1328.4|1328.2|1328|1327.6|1328.6|1328.4|1328|1327.6|20795
1605024800000|2020-11-10 16:13:20|1327.8|1327.4|1328|1327.6|1328.2|1327.6|1327.8|1327.4|1772
1605024810000|2020-11-10 16:13:30|1328.2|1327.8|1328.4|1328|1328.6|1328.2|1328.2|1327.8|5011
1605024820000|2020-11-10 16:13:40|1328.2|1327.8|1328|1327.8|1328.4|1327.8|1327.8|1327.6|6387
1605024830000|2020-11-10 16:13:50|1328.2|1328|1329.4|1328.8|1329.4|1328.8|1327.8|1327.6|11089
1605024840000|2020-11-10 16:14:00|1329.6|1329|1329.8|1329.6|1330.4|1330|1329.6|1329|5563
1605024850000|2020-11-10 16:14:10|1329.6|1329.4|1329.8|1329.4|1330|1329.8|1329.4|1329.2|7471
1605024860000|2020-11-10 16:14:20|1330|1329.6|1329.8|1329.4|1330.2|1329.8|1329.8|1329.4|11943
1605024870000|2020-11-10 16:14:30|1329.6|1329.2|1329.4|1329.2|1329.8|1329.2|1329.4|1329.2|8377
1605024880000|2020-11-10 16:14:40|1329.6|1329.4|1329.8|1329.6|1330|1329.6|1329.4|1329.2|9064
1605024890000|2020-11-10 16:14:50|1330|1329.4|1330.6|1330.2|1330.6|1330.4|1329.8|1329.4|1697
1605024900000|2020-11-10 16:15:00|1330.4|1329.8|1331|1330.6|1331|1330.8|1330.2|1329.8|28168
1605024910000|2020-11-10 16:15:10|1330.8|1330.4|1330.8|1330.4|1330.8|1330.6|1330.6|1330.2|4001
1605024920000|2020-11-10 16:15:20|1330.6|1330.2|1331.2|1330.8|1331.2|1331|1330.4|1330.2|11814
1605024930000|2020-11-10 16:15:30|1331|1330.6|1331.2|1330.8|1331.2|1330.8|1331|1330.6|7013
1605024940000|2020-11-10 16:15:40|1331|1331|1331.4|1331|1331.8|1331.4|1331|1330.8|11718
1605024950000|2020-11-10 16:15:50|1331.2|1331.2|1332.2|1331.8|1332.6|1332.2|1331.2|1331.2|160851
1605024960000|2020-11-10 16:16:00|1332|1331.6|1331.6|1331.2|1332|1331.8|1331.4|1331.2|9303
1605024970000|2020-11-10 16:16:10|1331.8|1331.4|1332.2|1331.8|1332.2|1331.8|1331.4|1331.2|2180
1605024980000|2020-11-10 16:16:20|1332|1332|1333.2|1332.8|1333.2|1333|1332|1332|13842
1605024990000|2020-11-10 16:16:30|1333|1333|1333.4|1333|1333.6|1333.2|1332.8|1332.6|8703
1605025000000|2020-11-10 16:16:40|1333.6|1333.2|1333|1332.8|1333.8|1333.6|1333|1332.8|9979
1605025010000|2020-11-10 16:16:50|1332.8|1332.6|1332.4|1332|1333|1332.6|1332|1331.8|8334
1605025020000|2020-11-10 16:17:00|1332.2|1332.2|1332.8|1332.2|1332.8|1332.2|1332|1331.8|6210
1605025030000|2020-11-10 16:17:10|1332.6|1332.4|1332.6|1332.2|1332.8|1332.4|1332.2|1332|5522
1605025040000|2020-11-10 16:17:20|1332.4|1332|1332.2|1331.8|1332.6|1332|1332|1331.8|2890
1605025050000|2020-11-10 16:17:30|1332.4|1332|1332.8|1332.4|1333|1332.6|1332.2|1332|3604
1605025060000|2020-11-10 16:17:40|1332.6|1332.6|1331.8|1331.6|1333|1332.6|1331.6|1331.4|17451
1605025070000|2020-11-10 16:17:50|1331.6|1331.4|1331|1330.6|1331.8|1331.4|1330.8|1330.6|8402
1605025080000|2020-11-10 16:18:00|1331.2|1330.8|1331.2|1331|1331.6|1331.4|1331.2|1330.8|13272
1605025090000|2020-11-10 16:18:10|1331|1330.8|1331.2|1330.8|1331.2|1331|1330.6|1330.4|9896
1605025100000|2020-11-10 16:18:20|1331|1331|1331.8|1331.4|1331.8|1331.4|1331|1330.8|11727
1605025110000|2020-11-10 16:18:30|1331.6|1331.2|1331.8|1331.2|1331.8|1331.4|1331.4|1331.2|5334
1605025120000|2020-11-10 16:18:40|1332|1331.4|1332.4|1332.2|1332.4|1332.2|1331.8|1331.4|5569
1605025130000|2020-11-10 16:18:50|1332.6|1332.4|1332.4|1332|1332.6|1332.4|1332|1331.8|18269
1605025140000|2020-11-10 16:19:00|1332.2|1331.8|1331.6|1331.4|1332.2|1331.8|1331.6|1331.4|6570
1605025150000|2020-11-10 16:19:10|1331.4|1331.2|1331.4|1331|1331.6|1331.2|1331.2|1331|5260
1605025160000|2020-11-10 16:19:20|1331.2|1331.2|1331.6|1331.4|1331.6|1331.4|1331.2|1331|7090
1605025170000|2020-11-10 16:19:30|1331.8|1331.6|1332|1331.6|1332|1331.6|1331.4|1331.2|58554
1605025180000|2020-11-10 16:19:40|1332.2|1331.8|1331.2|1331|1332.2|1332|1331.2|1331|66413
1605025190000|2020-11-10 16:19:50|1331|1330.8|1331.4|1331|1331.8|1331.4|1331|1330.8|33617
1605025200000|2020-11-10 16:20:00|1331.2|1331.2|1331.6|1331.2|1331.6|1331.4|1331.2|1331|41020
1605025210000|2020-11-10 16:20:10|1331.4|1331.4|1331|1330.4|1331.8|1331.4|1330.6|1330.4|19526
1605025220000|2020-11-10 16:20:20|1330.8|1330.6|1331.2|1331|1331.6|1331.2|1330.8|1330.6|15033
1605025230000|2020-11-10 16:20:30|1331|1330.8|1331.2|1331|1331.2|1331|1330.6|1330.4|8046
1605025240000|2020-11-10 16:20:40|1331.4|1331.2|1331.8|1331.4|1332|1331.4|1331.4|1331.2|7641
1605025250000|2020-11-10 16:20:50|1331.6|1331.6|1331.4|1331.2|1332|1331.6|1331.4|1331.2|11726
1605025260000|2020-11-10 16:21:00|1331.6|1331.4|1332.2|1332|1332.2|1332|1331.6|1331.2|13406
1605025270000|2020-11-10 16:21:10|1332|1331.8|1331.2|1330.8|1332.2|1332|1331|1330.8|26004
1605025280000|2020-11-10 16:21:20|1331.4|1331|1331|1330.6|1331.4|1331|1330|1329.6|41990
1605025290000|2020-11-10 16:21:30|1331.2|1330.8|1332|1331.6|1332.2|1331.8|1331|1330.8|14388
1605025300000|2020-11-10 16:21:40|1331.8|1331.4|1332.2|1332|1332.4|1332|1331.8|1331.4|13575
1605025310000|2020-11-10 16:21:50|1332|1331.8|1332|1331.6|1332.2|1331.8|1331.8|1331.6|9299
1605025320000|2020-11-10 16:22:00|1331.8|1331.4|1331.8|1331.6|1331.8|1331.6|1331.4|1331.2|9523
1605025330000|2020-11-10 16:22:10|1332.2|1331.8|1332.2|1331.8|1332.6|1332.4|1331.8|1331.6|34324
1605025340000|2020-11-10 16:22:20|1332|1331.6|1331.8|1331.4|1332.2|1332|1331.4|1331.2|11748
1605025350000|2020-11-10 16:22:30|1332|1331.6|1332.2|1332|1333|1332.6|1332|1331.6|21262
1605025360000|2020-11-10 16:22:40|1332|1331.8|1331.8|1331.6|1332.2|1332|1331.8|1331.6|10055
1605025370000|2020-11-10 16:22:50|1331.6|1331.4|1331.4|1331|1331.8|1331.6|1331|1330.6|25501
1605025380000|2020-11-10 16:23:00|1331.2|1330.8|1331|1330.6|1331.6|1331.4|1330.8|1330.6|21778
1605025390000|2020-11-10 16:23:10|1330.8|1330.4|1330.8|1330.4|1331|1330.6|1330.6|1330.2|1648
1605025400000|2020-11-10 16:23:20|1331|1330.6|1331.4|1331.2|1331.6|1331.2|1331|1330.4|15764
1605025410000|2020-11-10 16:23:30|1331.2|1331|1331|1330.8|1331.4|1331.2|1330.4|1330.2|25146
1605025420000|2020-11-10 16:23:40|1331.2|1331|1332.2|1331.8|1332.2|1331.8|1331.2|1331|10586
1605025430000|2020-11-10 16:23:50|1332.4|1332|1331.8|1331.6|1332.8|1332.4|1331.6|1331.4|19877
1605025440000|2020-11-10 16:24:00|1332|1331.8|1332.4|1332.2|1332.6|1332.2|1332|1331.8|5718
1605025450000|2020-11-10 16:24:10|1332.6|1332.4|1332.6|1332.4|1332.6|1332.4|1332.2|1332|12141
1605025460000|2020-11-10 16:24:20|1332.4|1332.2|1332.8|1332.6|1333|1332.8|1332.4|1332.2|21951
1605025470000|2020-11-10 16:24:30|1332.6|1332.4|1332.4|1332|1332.6|1332.4|1332|1331.8|11428
1605025480000|2020-11-10 16:24:40|1332.2|1331.8|1331.8|1331.6|1332.4|1332|1331.8|1331.6|22899
1605025490000|2020-11-10 16:24:50|1331.6|1331.4|1331.8|1331.4|1331.8|1331.6|1331|1330.6|15573
1605025500000|2020-11-10 16:25:00|1331.6|1331.6|1332|1331.6|1332|1331.8|1331.6|1331.4|3848
1605025510000|2020-11-10 16:25:10|1332.2|1331.8|1332.8|1332.6|1333|1332.8|1332.2|1331.8|19487
1605025520000|2020-11-10 16:25:20|1333|1332.8|1333|1332.6|1333.2|1333|1332.6|1332.4|30919
1605025530000|2020-11-10 16:25:30|1333.2|1332.8|1333.2|1333|1333.2|1333|1332.6|1332.4|16845
1605025540000|2020-11-10 16:25:40|1333|1332.8|1332.8|1332.4|1333.2|1333|1332.6|1332.4|23305
1605025550000|2020-11-10 16:25:50|1333|1332.6|1331.8|1331.6|1333|1332.6|1331.4|1331.2|21385
1605025560000|2020-11-10 16:26:00|1331.6|1331.4|1331.6|1331.2|1331.8|1331.6|1331.2|1331|27395
1605025570000|2020-11-10 16:26:10|1331.4|1331|1331.8|1331.6|1331.8|1331.6|1331.4|1331|31612
1605025580000|2020-11-10 16:26:20|1332|1331.8|1332|1331.8|1332|1331.8|1331.8|1331.6|11409
1605025590000|2020-11-10 16:26:30|1331.8|1331.6|1332.2|1331.8|1332.2|1331.8|1331.8|1331.6|5885
1605025600000|2020-11-10 16:26:40|1332|1332|1332.2|1332|1332.2|1332|1332|1331.8|6937
1605025610000|2020-11-10 16:26:50|1332|1331.8|1332.2|1331.8|1332.4|1332|1332|1331.8|3925
1605025620000|2020-11-10 16:27:00|1332|1331.6|1332.2|1332|1332.2|1332|1331.8|1331.6|3942
1605025630000|2020-11-10 16:27:10|1332|1331.8|1332.8|1332.4|1332.8|1332.6|1332|1331.8|25524
1605025640000|2020-11-10 16:27:20|1332.6|1332.6|1333.4|1333.2|1333.4|1333.2|1332.6|1332.6|10627
1605025650000|2020-11-10 16:27:30|1333.2|1332.8|1333.6|1333.2|1333.6|1333.4|1333|1332.8|28948
1605025660000|2020-11-10 16:27:40|1333.8|1333.4|1334.2|1333.8|1334.2|1334|1333.6|1333.4|9337
1605025670000|2020-11-10 16:27:50|1334|1333.6|1334.2|1333.6|1334.2|1333.8|1333.8|1333.6|7633
1605025680000|2020-11-10 16:28:00|1334|1333.8|1334|1333.6|1334.2|1334|1333.8|1333.6|20365
1605025690000|2020-11-10 16:28:10|1333.8|1333.8|1334.4|1334.2|1334.4|1334.2|1333.8|1333.8|9728
1605025700000|2020-11-10 16:28:20|1334.6|1334.4|1334.8|1334.4|1335|1334.8|1334.4|1334|45452
1605025710000|2020-11-10 16:28:30|1334.6|1333.8|1334.6|1334|1334.8|1334.4|1334|1333.8|32814
1605025720000|2020-11-10 16:28:40|1334.8|1334.2|1334.6|1334.2|1335|1334.4|1334.6|1334.2|2414
1605025730000|2020-11-10 16:28:50|1334.8|1334.4|1334.8|1334.6|1335|1334.8|1334.6|1334.4|11286
1605025740000|2020-11-10 16:29:00|1335|1334.8|1335|1334.6|1335|1334.8|1334.8|1334.6|31488
1605025750000|2020-11-10 16:29:10|1334.8|1334.4|1334.6|1334.2|1335|1334.4|1334.6|1334.2|15100
1605025760000|2020-11-10 16:29:20|1334.4|1334|1333.4|1333|1334.6|1334|1333.2|1333|35163
1605025770000|2020-11-10 16:29:30|1333.6|1333.2|1335|1334.6|1335|1334.6|1333.4|1333|22809
1605025780000|2020-11-10 16:29:40|1334.8|1334.4|1335|1334.4|1335|1334.8|1334.2|1333.8|48476
1605025790000|2020-11-10 16:29:50|1334.8|1334.6|1334.6|1334.2|1335|1334.6|1334.4|1334|7291
1605081600000|2020-11-11 08:00:00|1368|1326.4|1358.8|1357.2|1368|1358.8|1358|1326.4|6923
1605081610000|2020-11-11 08:00:10|1358|1357|1359.2|1357.6|1360|1359.2|1358|1356.6|15328
1605081620000|2020-11-11 08:00:20|1359|1357.4|1360|1359.4|1360|1359.4|1357.8|1356.2|12951
1605081630000|2020-11-11 08:00:30|1359.8|1358.8|1359.4|1358.2|1360|1359.2|1359.2|1358.2|32916
1605081640000|2020-11-11 08:00:40|1359.8|1358|1360.6|1359.6|1361|1360.6|1359.4|1358|45698
1605081650000|2020-11-11 08:00:50|1359.6|1359|1361.8|1361.4|1362.2|1361.8|1359.6|1358.8|16170
1605081660000|2020-11-11 08:01:00|1361.6|1361.6|1362.8|1362.6|1363|1362.8|1361|1360.8|31834
1605081670000|2020-11-11 08:01:10|1363|1362.8|1364.8|1364|1365|1364.2|1363|1362.6|22727
1605081680000|2020-11-11 08:01:20|1364.6|1364.2|1364.6|1363.8|1365.6|1365|1363.8|1363|30775
1605081690000|2020-11-11 08:01:30|1364.8|1364.2|1365|1364.2|1366|1365.6|1364.4|1363.8|10416
1605081700000|2020-11-11 08:01:40|1364.8|1364|1366.2|1365.4|1366.8|1366|1364.8|1363.8|8277
1605081710000|2020-11-11 08:01:50|1366.4|1365.8|1367|1366.4|1367|1366.6|1365.4|1364.6|123404
1605081720000|2020-11-11 08:02:00|1366.8|1366.2|1368.2|1367.2|1368.2|1367.6|1366.6|1366.2|20103
1605081730000|2020-11-11 08:02:10|1368.4|1368|1371|1370|1371|1370|1368.2|1367.2|22405
1605081740000|2020-11-11 08:02:20|1370.6|1369.8|1368.8|1368|1371.6|1370.6|1368.4|1368|8017
1605081750000|2020-11-11 08:02:30|1369|1368.2|1369.8|1369.2|1370.8|1370.2|1369|1368.2|15479
1605081760000|2020-11-11 08:02:40|1369.6|1369|1370.6|1370|1371.6|1370.8|1369|1368.2|20459
1605081770000|2020-11-11 08:02:50|1371|1370.2|1371|1370|1371.2|1370.8|1370.6|1370|10117
1605081780000|2020-11-11 08:03:00|1371.4|1370.2|1371.4|1371|1372.8|1372.6|1370.2|1370|38328
1605081790000|2020-11-11 08:03:10|1371.6|1371.2|1372.8|1372.2|1372.8|1372.2|1371.6|1371|16710
1605081800000|2020-11-11 08:03:20|1372.6|1371.8|1373|1372.2|1373.8|1373.6|1372|1371.6|22594
1605081810000|2020-11-11 08:03:30|1372.8|1372.4|1373.8|1373.2|1373.8|1373.2|1372.8|1372.4|5248
1605081820000|2020-11-11 08:03:40|1374|1373.4|1374.4|1373.8|1374.4|1374|1373.4|1373|33220
1605081830000|2020-11-11 08:03:50|1374.6|1374|1373.8|1373.2|1375|1374.6|1373.8|1373.2|6202
1605081840000|2020-11-11 08:04:00|1373.6|1373.4|1374|1373.4|1374.2|1373.8|1373.4|1373|8110
1605081850000|2020-11-11 08:04:10|1374.6|1373.6|1373.8|1373|1374.6|1374.2|1373.6|1373|11940
1605081860000|2020-11-11 08:04:20|1373.6|1372.8|1374.4|1373.6|1374.4|1373.8|1373.2|1372.8|14373
1605081870000|2020-11-11 08:04:30|1374|1373.4|1375|1374.2|1375|1374.4|1373.8|1373.4|23594
1605081880000|2020-11-11 08:04:40|1374.8|1374|1375|1374.6|1375|1374.8|1374.4|1374|22320
1605081890000|2020-11-11 08:04:50|1374.8|1374.4|1376|1374.8|1376.8|1376.4|1374.4|1374.2|165004
1605081900000|2020-11-11 08:05:00|1375.8|1375|1375.6|1375|1376.8|1376.6|1375.2|1374.8|58835
1605081910000|2020-11-11 08:05:10|1375.8|1374.8|1375|1374.4|1375.8|1375.2|1374.8|1374.4|16373
1605081920000|2020-11-11 08:05:20|1374.6|1374.2|1374.8|1374.2|1375|1374.6|1374.2|1373.6|46601
1605081930000|2020-11-11 08:05:30|1375|1374|1373.8|1373.2|1375.2|1375|1373.2|1373|13027
1605081940000|2020-11-11 08:05:40|1373.6|1373|1371|1370.4|1373.6|1373|1370.6|1370.2|17415
1605081950000|2020-11-11 08:05:50|1370.8|1370.2|1367.2|1366.4|1370.8|1370.2|1367.2|1366.4|48658
1605081960000|2020-11-11 08:06:00|1367|1366.2|1367|1366.6|1369.6|1369.2|1366.4|1366|56046
1605081970000|2020-11-11 08:06:10|1367.2|1366.8|1369.2|1368.4|1369.6|1369.2|1367|1366.6|12545
1605081980000|2020-11-11 08:06:20|1368.8|1368.2|1368.8|1368.2|1369.4|1368.8|1368.4|1368|28274
1605081990000|2020-11-11 08:06:30|1369|1368|1369.4|1368.8|1370|1369.4|1369|1368|17957
1605082000000|2020-11-11 08:06:40|1369.2|1368.6|1370.4|1369.8|1371|1370.6|1369|1368.6|28235
1605082010000|2020-11-11 08:06:50|1370.6|1370|1373|1372.4|1373.4|1372.4|1370.6|1370|5846
1605082020000|2020-11-11 08:07:00|1372.8|1372.6|1373.8|1373.2|1374.4|1373.6|1372.8|1372.6|9175
1605082030000|2020-11-11 08:07:10|1373.6|1373|1373.6|1372.8|1374.2|1373.4|1372.4|1371.8|24968
1605082040000|2020-11-11 08:07:20|1373.8|1372.6|1372|1371|1373.8|1372.8|1371.6|1371|10241
1605082050000|2020-11-11 08:07:30|1371.8|1371.2|1373.4|1373|1373.6|1373.2|1371.6|1371.2|10091
1605082060000|2020-11-11 08:07:40|1373.2|1372.8|1373|1372|1373.4|1373.2|1371.8|1371.4|12910
1605082070000|2020-11-11 08:07:50|1373.4|1372.4|1371.4|1371|1373.6|1372.8|1371.2|1370.8|20495
1605082080000|2020-11-11 08:08:00|1371.2|1370.8|1371|1370.4|1371.6|1371.2|1370.4|1370|9851
1605082090000|2020-11-11 08:08:10|1370.8|1370|1371.6|1370.8|1372|1371.8|1370|1369.4|8114
1605082100000|2020-11-11 08:08:20|1371.2|1370.6|1371.6|1370.8|1371.6|1370.8|1370.8|1370.2|6510
1605082110000|2020-11-11 08:08:30|1371.8|1371|1370.8|1370|1372|1371.4|1370.8|1370|19641
1605082120000|2020-11-11 08:08:40|1370.6|1370.4|1372|1371|1372|1371.4|1370.2|1369.2|19323
1605082130000|2020-11-11 08:08:50|1371.8|1371.2|1372.4|1371.8|1372.4|1371.8|1371.4|1371|5821
1605082140000|2020-11-11 08:09:00|1372|1372|1371.4|1371|1373.2|1372.8|1371|1370.6|40722
1605082150000|2020-11-11 08:09:10|1371.6|1371.2|1373.2|1372.6|1373.2|1372.6|1371.6|1371.2|12112
1605082160000|2020-11-11 08:09:20|1373|1372.4|1372|1371.8|1373|1372.4|1372|1371.4|3359
1605082170000|2020-11-11 08:09:30|1371.6|1371.6|1374.4|1373.8|1374.6|1373.8|1371.6|1370.8|15682
1605082180000|2020-11-11 08:09:40|1374.6|1374|1375.4|1374.8|1376|1375.8|1374.6|1374|37625
1605082190000|2020-11-11 08:09:50|1375.2|1374.6|1372.6|1371.6|1375.2|1374.6|1372.2|1371.6|39613
1605082200000|2020-11-11 08:10:00|1372.8|1371.8|1373.6|1372.8|1373.8|1373.4|1372.4|1371.8|116988
1605082210000|2020-11-11 08:10:10|1373.8|1373|1373|1372.6|1374|1373.4|1372.4|1372|24714
1605082220000|2020-11-11 08:10:20|1372.8|1372.4|1371|1370.2|1373|1372.6|1370.6|1370|25434
1605082230000|2020-11-11 08:10:30|1370.8|1370|1370.2|1369.8|1371.6|1371|1370.2|1369.8|16333
1605082240000|2020-11-11 08:10:40|1370|1369.6|1369.4|1369|1371|1370.4|1369.4|1368.4|21003
1605082250000|2020-11-11 08:10:50|1369.2|1368.8|1364.8|1364.2|1369.4|1368.8|1364.8|1364|92104
1605082260000|2020-11-11 08:11:00|1365|1364.4|1365|1364.2|1366.4|1366|1364.6|1364|30350
1605082270000|2020-11-11 08:11:10|1364.8|1364.6|1364.6|1363.6|1365.6|1365.4|1364.2|1363.4|38092
1605082280000|2020-11-11 08:11:20|1364.4|1363.4|1363.8|1363.2|1364.4|1363.4|1362.4|1361.6|6573
1605082290000|2020-11-11 08:11:30|1364.2|1363.4|1364.6|1364|1365.6|1365|1364.2|1363.2|21002
1605082300000|2020-11-11 08:11:40|1364.4|1363.8|1364.6|1363.8|1365|1364|1363|1362.4|14003
1605082310000|2020-11-11 08:11:50|1364.8|1364|1366|1365.2|1366.2|1365.6|1364.8|1364|3782
1605082320000|2020-11-11 08:12:00|1366.2|1365.4|1366.6|1366|1367.2|1366.4|1365.8|1365.4|10313
1605082330000|2020-11-11 08:12:10|1366.4|1365.6|1364.6|1364.2|1366.4|1365.8|1364.4|1364|20069
1605082340000|2020-11-11 08:12:20|1364.8|1364.4|1364.8|1364.2|1365.8|1365.4|1364.8|1364.2|11729
1605082350000|2020-11-11 08:12:30|1364.6|1364|1363.6|1363|1364.8|1364.2|1363.4|1363|12625
1605082360000|2020-11-11 08:12:40|1363.8|1363.2|1362.8|1362.2|1364.4|1364|1362.8|1362|14248
1605082370000|2020-11-11 08:12:50|1362.6|1362|1362.2|1362|1362.6|1362.2|1361.8|1361.2|3736
1605082380000|2020-11-11 08:13:00|1362|1361.4|1359.8|1359.2|1362|1361.6|1359.6|1359|64785
1605082390000|2020-11-11 08:13:10|1360|1359.4|1360.8|1360.2|1361.4|1361|1360|1359.4|24920
1605082400000|2020-11-11 08:13:20|1360.6|1360.4|1361.4|1361|1361.4|1361.2|1360.6|1360.2|9333
1605082410000|2020-11-11 08:13:30|1361.2|1361.2|1360.2|1359.6|1361.4|1361.2|1360|1359.2|31684
1605082420000|2020-11-11 08:13:40|1360|1359.4|1359|1358.2|1360.4|1360|1358.6|1358|6885
1605082430000|2020-11-11 08:13:50|1358.8|1358|1358|1357.2|1358.8|1358.2|1357.8|1357|10160
1605082440000|2020-11-11 08:14:00|1357.8|1357|1358|1357.4|1358.6|1358.2|1357.2|1357|30751
1605082450000|2020-11-11 08:14:10|1357.8|1357.6|1357|1356.6|1358.6|1358.4|1357|1356.4|24063
1605082460000|2020-11-11 08:14:20|1357.2|1356.8|1357.6|1357|1357.8|1357.4|1356|1355.4|21478
1605082470000|2020-11-11 08:14:30|1357.4|1357.2|1357.6|1357.2|1358.2|1357.8|1357.2|1356.6|38276
1605082480000|2020-11-11 08:14:40|1357.4|1356.8|1356.2|1355.6|1357.4|1356.8|1356|1355.6|4348
1605082490000|2020-11-11 08:14:50|1356.4|1356|1356.2|1355.6|1356.8|1356.2|1355.8|1355.4|16003
1605082500000|2020-11-11 08:15:00|1356|1355.4|1354|1353.4|1356|1355.4|1353.8|1353|62704
1605082510000|2020-11-11 08:15:10|1353.8|1353.6|1353.8|1353.6|1354.8|1354.6|1353.8|1353.6|9236
1605082520000|2020-11-11 08:15:20|1354|1353.2|1352.6|1351.8|1354|1353.6|1352.6|1351.6|4441
1605082530000|2020-11-11 08:15:30|1352.8|1351.6|1351.4|1350.8|1352.8|1352.4|1350.8|1350.2|23548
1605082540000|2020-11-11 08:15:40|1351.6|1350.6|1351.4|1350.4|1351.6|1351.2|1350.2|1350|63210
1605082550000|2020-11-11 08:15:50|1351.2|1350.2|1353.6|1352.8|1353.8|1352.8|1350.6|1350.2|17538
1605082560000|2020-11-11 08:16:00|1353.4|1352.6|1350.6|1350.2|1353.4|1352.6|1350.6|1350|10349
1605082570000|2020-11-11 08:16:10|1350.4|1350|1348.6|1348.2|1350.4|1350|1348.4|1348|56675
1605082580000|2020-11-11 08:16:20|1348.4|1348|1348.2|1347.6|1349.6|1348.8|1348.2|1347.6|29744
1605082590000|2020-11-11 08:16:30|1348|1347.8|1349.6|1349.2|1349.8|1349.4|1348|1347.6|13180
1605082600000|2020-11-11 08:16:40|1349.8|1349|1349.2|1349|1349.8|1349.2|1349.2|1349|3257
1605082610000|2020-11-11 08:16:50|1349|1348.8|1348.6|1348|1349.2|1349|1348|1347|34227
1605082620000|2020-11-11 08:17:00|1348.4|1347.6|1347|1346.4|1348.4|1347.8|1347|1346.2|23796
1605082630000|2020-11-11 08:17:10|1346.6|1346|1346.2|1345.4|1346.6|1346.2|1345.4|1345|15280
1605082640000|2020-11-11 08:17:20|1346|1345.2|1345|1344.2|1346.2|1345.8|1344.8|1344|16183
1605082650000|2020-11-11 08:17:30|1344.8|1344.4|1345.2|1344.6|1346|1345.8|1344.8|1344.2|15663
1605082660000|2020-11-11 08:17:40|1345.4|1344.8|1343.4|1343|1345.6|1345.2|1343.4|1343|6816
1605082670000|2020-11-11 08:17:50|1343.6|1343.4|1343|1342.6|1343.6|1343.4|1342.6|1342|21803
1605082680000|2020-11-11 08:18:00|1343.2|1342.4|1343|1342.4|1345|1344.6|1343|1342.4|20862
1605082690000|2020-11-11 08:18:10|1342.8|1342.2|1341.4|1341.2|1342.8|1342.4|1341.4|1340.8|22371
1605082700000|2020-11-11 08:18:20|1341.6|1341.4|1342|1341.6|1343|1342.8|1341.6|1341.2|19428
1605082710000|2020-11-11 08:18:30|1341.8|1341.4|1341.4|1341|1342|1341.4|1340.8|1340.6|19179
1605082720000|2020-11-11 08:18:40|1341.6|1341.2|1339.2|1339|1342|1341.4|1339.2|1339|70754
1605082730000|2020-11-11 08:18:50|1339.4|1339.2|1340.6|1340.2|1340.6|1340.2|1339.4|1339.2|8853
1605082740000|2020-11-11 08:19:00|1340.8|1340.4|1341.6|1341.2|1342.6|1342.2|1340.6|1340.2|10262
1605082750000|2020-11-11 08:19:10|1341.4|1341|1341.4|1340.6|1342.4|1342|1341|1340.4|16277
1605082760000|2020-11-11 08:19:20|1341.2|1340.4|1340.8|1340.2|1341.2|1340.6|1340.4|1340.2|16067
1605082770000|2020-11-11 08:19:30|1340.6|1340|1340|1339.6|1340.6|1340.2|1339.6|1339|27438
1605082780000|2020-11-11 08:19:40|1340.2|1339.8|1340.4|1340|1341|1340.6|1340|1339.4|12598
1605082790000|2020-11-11 08:19:50|1340.2|1339.8|1336.8|1336.6|1340.2|1339.8|1336.8|1336.6|25666
1605082800000|2020-11-11 08:20:00|1336.6|1336.4|1335.8|1335.2|1336.8|1336.4|1335.4|1335|15975
1605082810000|2020-11-11 08:20:10|1335.6|1335.4|1334.4|1334|1335.6|1335.4|1334.4|1334|18416
1605082820000|2020-11-11 08:20:20|1334.6|1334.4|1333.8|1333.4|1334.8|1334.4|1333.4|1333.2|17679
1605082830000|2020-11-11 08:20:30|1333.6|1333.2|1333.4|1332.6|1333.8|1333.4|1332.2|1332|41148
1605082840000|2020-11-11 08:20:40|1333|1332.4|1334.6|1334|1335|1334|1331.8|1331|11334
1605082850000|2020-11-11 08:20:50|1334.4|1334.2|1337|1336.6|1337.2|1336.6|1334.4|1334|16045
1605082860000|2020-11-11 08:21:00|1337.2|1336.4|1339.4|1339|1340|1339.4|1337.2|1336.4|24887
1605082870000|2020-11-11 08:21:10|1339.6|1339.2|1340.8|1340|1341.8|1341.4|1339.6|1339.2|24668
1605082880000|2020-11-11 08:21:20|1340.6|1340.2|1340.6|1340.2|1340.8|1340.4|1340|1339.2|11848
1605082890000|2020-11-11 08:21:30|1341.2|1340.4|1344.2|1343.4|1344.2|1343.6|1340.8|1340.2|21800
1605082900000|2020-11-11 08:21:40|1344.4|1343.8|1343.4|1342.4|1345|1344.2|1343.4|1342.4|4314
1605082910000|2020-11-11 08:21:50|1343.2|1342.6|1343.2|1342.8|1344.6|1343.8|1343|1342.4|7994
1605082920000|2020-11-11 08:22:00|1343|1343|1343.4|1343|1344|1343.8|1342.8|1342.4|13137
1605082930000|2020-11-11 08:22:10|1343.2|1342.8|1343.6|1342.8|1343.6|1343|1342.2|1341.8|4301
1605082940000|2020-11-11 08:22:20|1343.4|1343|1343.2|1342.2|1344.8|1344.2|1342.8|1342|2742
1605082950000|2020-11-11 08:22:30|1343|1342.4|1343.2|1342.6|1343.2|1343|1341.8|1341|30052
1605082960000|2020-11-11 08:22:40|1343|1342.4|1343.2|1342.2|1343.4|1343|1342.8|1342.2|8835
1605082970000|2020-11-11 08:22:50|1343|1342.4|1343.8|1343|1344|1343|1343|1342.2|14359
1605082980000|2020-11-11 08:23:00|1343.6|1343.2|1343.2|1342.8|1343.6|1343.2|1342.6|1342|8929
1605082990000|2020-11-11 08:23:10|1343.4|1342.6|1340.2|1339.8|1343.4|1342.8|1340.2|1339.4|19365
1605083000000|2020-11-11 08:23:20|1340|1339.4|1339.2|1338.4|1340|1339.8|1339|1338.2|13342
1605083010000|2020-11-11 08:23:30|1339|1338.2|1337.2|1336.4|1339|1338.2|1337.2|1336.4|4972
1605083020000|2020-11-11 08:23:40|1337.4|1336.2|1336.8|1336.4|1337.8|1337|1336.6|1336|4857
1605083030000|2020-11-11 08:23:50|1337|1336.6|1338.4|1337.4|1339.4|1339|1336.8|1336.6|12886
1605083040000|2020-11-11 08:24:00|1338.6|1337.6|1340|1339.2|1341.2|1340.2|1338.6|1337.6|6301
1605083050000|2020-11-11 08:24:10|1340.2|1339|1341|1340.2|1341|1340.2|1339.6|1338.8|9723
1605083060000|2020-11-11 08:24:20|1341.2|1340.4|1341.8|1341.2|1342.4|1341.6|1341.2|1340.4|3535
1605083070000|2020-11-11 08:24:30|1341.6|1341|1341.6|1340.8|1341.8|1341.2|1340.4|1340|5583
1605083080000|2020-11-11 08:24:40|1341.8|1341.2|1340.8|1340|1342.2|1341.6|1340.4|1340|9256
1605083090000|2020-11-11 08:24:50|1340.4|1340.2|1340.8|1340.2|1341.8|1340.8|1340|1339.4|9564
1605083100000|2020-11-11 08:25:00|1340.6|1340|1340.8|1340.2|1342|1341.4|1340.6|1340|2064
1605083110000|2020-11-11 08:25:10|1340.6|1340|1340|1339.2|1341.2|1340.2|1339.2|1339|16219
1605083120000|2020-11-11 08:25:20|1340.2|1339|1339.2|1338.6|1340.2|1339.4|1339|1338.4|3132
1605083130000|2020-11-11 08:25:30|1339|1338.4|1341.6|1341|1341.6|1341|1338.8|1338.4|7708
1605083140000|2020-11-11 08:25:40|1341.8|1341.2|1343.8|1342.6|1343.8|1342.8|1341.8|1341.2|3438
1605083150000|2020-11-11 08:25:50|1344|1342.8|1344.8|1344|1344.8|1344|1344|1342.8|2190
1605083160000|2020-11-11 08:26:00|1344.6|1344.2|1344.8|1343.8|1345|1344.4|1344|1343.2|14660
1605083170000|2020-11-11 08:26:10|1344.6|1344|1344.4|1343.8|1344.6|1344.4|1344.4|1343.4|1680
1605083180000|2020-11-11 08:26:20|1344|1343.6|1342.8|1342.4|1344|1343.6|1342.8|1342.2|9945
1605083190000|2020-11-11 08:26:30|1342.6|1342.2|1343.2|1342.8|1343.4|1342.8|1342|1341.2|2107
1605083200000|2020-11-11 08:26:40|1343.4|1343|1344.6|1343.8|1344.6|1344.2|1343|1343|5337
1605083210000|2020-11-11 08:26:50|1344.8|1344|1344.6|1344.2|1345|1344.4|1343.8|1343|5654
1605083220000|2020-11-11 08:27:00|1344.4|1343.8|1345|1344.6|1345|1344.6|1344.4|1343.8|4655
1605083230000|2020-11-11 08:27:10|1344.8|1344.2|1345.2|1344.8|1345.2|1344.8|1344.8|1344.2|39924
1605083240000|2020-11-11 08:27:20|1345.4|1345|1345.6|1345|1345.8|1345.4|1344.8|1344.6|4670
1605083250000|2020-11-11 08:27:30|1345.4|1345.2|1345.6|1345.2|1345.8|1345.6|1345.2|1345|9499
1605083260000|2020-11-11 08:27:40|1345.8|1345.4|1344.8|1344|1345.8|1345.4|1344.4|1344|29708
1605083270000|2020-11-11 08:27:50|1345|1344.2|1342.6|1342.2|1345.6|1345|1342.6|1342.2|18431
1605083280000|2020-11-11 08:28:00|1342.8|1342.4|1342.8|1342|1343.2|1343|1341.4|1341|8306
1605083290000|2020-11-11 08:28:10|1343|1342.2|1341.2|1340.6|1343.2|1342.8|1341.2|1340.4|13548
1605083300000|2020-11-11 08:28:20|1341|1340.4|1340.8|1340.4|1341|1340.8|1340.6|1340.2|6441
1605083310000|2020-11-11 08:28:30|1341|1340.6|1341.8|1340.8|1342.4|1342|1341|1340.6|9828
1605083320000|2020-11-11 08:28:40|1341.6|1340.6|1342.6|1341.8|1342.6|1342|1341.4|1340.4|6426
1605083330000|2020-11-11 08:28:50|1342.4|1341.6|1341|1340.2|1342.4|1341.6|1340.6|1340.2|22969
1605083340000|2020-11-11 08:29:00|1340.4|1340|1341|1340.2|1341.4|1340.8|1340.2|1340|30809
1605083350000|2020-11-11 08:29:10|1341.2|1340.4|1339.4|1339|1341.4|1341|1339.2|1339|21937
1605083360000|2020-11-11 08:29:20|1339.2|1338.8|1339.6|1339|1339.8|1339|1338.4|1338|6864
1605083370000|2020-11-11 08:29:30|1339.8|1339.2|1340|1339|1340.6|1340.2|1339.6|1339|6881
1605083380000|2020-11-11 08:29:40|1340.2|1339.2|1342.2|1341.6|1342.6|1341.8|1340|1339.2|10604
1605083390000|2020-11-11 08:29:50|1342.6|1341.8|1342.8|1342.2|1343|1342.2|1342.4|1341.8|4904
1605083400000|2020-11-11 08:30:00|1343|1342.4|1344.2|1343.2|1344.4|1343.6|1342.6|1342.2|12274
1605083410000|2020-11-11 08:30:10|1344|1343.4|1343|1342.4|1344.2|1343.6|1343|1342.4|3746
1605083420000|2020-11-11 08:30:20|1343.2|1342.2|1340.2|1339.4|1343.4|1342.2|1340.2|1339.4|58918
1605083430000|2020-11-11 08:30:30|1340.4|1339.2|1339|1338.2|1340.4|1340|1338.8|1338.2|16331
1605083440000|2020-11-11 08:30:40|1338.8|1338.4|1340.2|1339.4|1340.2|1339.4|1338.8|1338.4|3400
1605083450000|2020-11-11 08:30:50|1340|1339.2|1341|1340.2|1341.8|1341|1339.8|1339|969
1605083460000|2020-11-11 08:31:00|1340.8|1340.4|1340.6|1340.2|1341.2|1340.6|1340.2|1339.8|1312
1605083470000|2020-11-11 08:31:10|1341|1340.4|1339.2|1338.2|1341|1340.4|1338.8|1338.2|8563
1605083480000|2020-11-11 08:31:20|1339.4|1338.4|1338|1337.4|1339.4|1338.6|1337.8|1337.2|12473
1605083490000|2020-11-11 08:31:30|1337.8|1337.6|1337.6|1337.2|1338.4|1337.8|1337.6|1337.2|5585
1605083500000|2020-11-11 08:31:40|1337.4|1337.4|1336.2|1336|1337.6|1337.4|1336.2|1336|85410
1605083510000|2020-11-11 08:31:50|1336.4|1335.8|1336.2|1335.8|1336.4|1336|1335.6|1335.2|80392
1605083520000|2020-11-11 08:32:00|1336.4|1336|1337.6|1337.4|1337.6|1337.4|1336|1335.8|13484
1605083530000|2020-11-11 08:32:10|1338|1337.6|1338.2|1337.6|1338.4|1338|1337.6|1337|4926
1605083540000|2020-11-11 08:32:20|1338.4|1337.2|1336.6|1336.2|1339.4|1338.6|1336.6|1336.2|11823
1605083550000|2020-11-11 08:32:30|1336.8|1336|1336.2|1336|1336.8|1336.2|1336.2|1336|12779
1605083560000|2020-11-11 08:32:40|1336.4|1336.2|1336.2|1335.6|1336.8|1336.4|1336.2|1335.6|41825
1605083570000|2020-11-11 08:32:50|1336.4|1336|1333.8|1333.4|1336.4|1336.2|1333.8|1333|18321
1605083580000|2020-11-11 08:33:00|1333.6|1333.6|1332.6|1332.2|1334.2|1333.8|1332.6|1332|5243
1605083590000|2020-11-11 08:33:10|1332.8|1332.4|1332.8|1332.6|1333.8|1333|1332.4|1332|9195
1605083600000|2020-11-11 08:33:20|1333|1332.4|1333.8|1333|1333.8|1333.4|1333|1332.2|7815
1605083610000|2020-11-11 08:33:30|1333.6|1332.8|1332.8|1332.2|1333.6|1333|1332.4|1332|8464
1605083620000|2020-11-11 08:33:40|1332.6|1332.4|1333.2|1332.8|1333.8|1333.2|1332.6|1332.2|8180
1605083630000|2020-11-11 08:33:50|1333|1332.6|1331.2|1330.6|1333|1332.6|1331.2|1330.4|11811
1605083640000|2020-11-11 08:34:00|1331.4|1330.8|1330.6|1330.4|1331.6|1331.2|1330.6|1330|7042
1605083650000|2020-11-11 08:34:10|1330.8|1330.2|1331.8|1331|1331.8|1331.2|1330.8|1330.2|26657
1605083660000|2020-11-11 08:34:20|1332|1331.2|1332|1331.4|1332.6|1331.8|1331.6|1331.2|4768
1605083670000|2020-11-11 08:34:30|1332.2|1331.2|1331.4|1330.8|1332.6|1332.2|1331.4|1330.6|6446
1605083680000|2020-11-11 08:34:40|1331.6|1331|1331|1330.2|1331.8|1331.2|1330.6|1330|9594
1605083690000|2020-11-11 08:34:50|1330.8|1330.4|1329.8|1329.6|1331|1330.4|1329.6|1329|29132
1605083700000|2020-11-11 08:35:00|1330|1329.8|1330.4|1329.8|1331.2|1330.6|1330|1329.8|8510
1605083710000|2020-11-11 08:35:10|1330.6|1330|1328.8|1328.2|1330.6|1330.2|1328.6|1328.2|17815
1605083720000|2020-11-11 08:35:20|1328.6|1328|1328.4|1327.8|1331|1330.6|1328.4|1327.8|58077
1605083730000|2020-11-11 08:35:30|1328.2|1327.6|1327.2|1326.8|1328.4|1328|1327.2|1326.8|5032
1605083740000|2020-11-11 08:35:40|1327|1326.6|1325|1324.4|1327|1326.6|1324.8|1324|26917
1605083750000|2020-11-11 08:35:50|1324.8|1324.6|1324.4|1324.2|1325.2|1324.8|1324.4|1324|9483
1605083760000|2020-11-11 08:36:00|1324.6|1324.4|1325.8|1325|1326.4|1325.8|1324.4|1324|14731
1605083770000|2020-11-11 08:36:10|1326|1325.2|1325.8|1325.4|1326|1325.8|1325|1324.4|7717
1605083780000|2020-11-11 08:36:20|1326|1325.6|1325.4|1325|1326.6|1326|1325.4|1325|4156
1605083790000|2020-11-11 08:36:30|1325.2|1324.6|1325.6|1325.2|1326|1325.6|1325.2|1324.4|2345
1605083800000|2020-11-11 08:36:40|1325.4|1325|1325|1324.6|1325.8|1325.2|1324.6|1324|18869
1605083810000|2020-11-11 08:36:50|1325.4|1324.8|1325.8|1325.4|1326.2|1325.8|1325.2|1324.8|6414
1605083820000|2020-11-11 08:37:00|1326|1325.6|1326|1325.6|1326.4|1326|1325.6|1325.4|6507
1605083830000|2020-11-11 08:37:10|1326.2|1325.8|1326|1325.4|1326.4|1326|1325.6|1325|16455
1605083840000|2020-11-11 08:37:20|1325.8|1325.2|1325.2|1324.8|1325.8|1325.4|1325|1324.6|5833
1605083850000|2020-11-11 08:37:30|1325.4|1325|1324.2|1323.8|1325.4|1325|1323.8|1323.4|12149
1605083860000|2020-11-11 08:37:40|1324|1324|1327.6|1327|1327.6|1327|1324|1323.8|8577
1605083870000|2020-11-11 08:37:50|1327.8|1326.8|1328.2|1327.4|1328.4|1328.2|1327.8|1326.8|7807
1605083880000|2020-11-11 08:38:00|1328|1327.6|1327|1326.6|1328.6|1328.2|1327|1326.6|6486
1605083890000|2020-11-11 08:38:10|1327.2|1326.8|1328.6|1328.2|1328.6|1328.2|1326.8|1326.2|33368
1605083900000|2020-11-11 08:38:20|1328.8|1328.4|1328.8|1328.2|1329.8|1329.2|1328.2|1327.8|24694
1605083910000|2020-11-11 08:38:30|1328.6|1328|1328.2|1327.6|1328.6|1328.4|1328|1327.4|7464
1605083920000|2020-11-11 08:38:40|1328.4|1327.8|1331.4|1331.2|1331.6|1331.2|1327|1326.2|59944
1605083930000|2020-11-11 08:38:50|1331.6|1331|1329.4|1328.6|1331.6|1331|1329.4|1328.6|15379
1605083940000|2020-11-11 08:39:00|1329.2|1328.4|1328.8|1328.4|1329.4|1329.2|1328.6|1328.2|8562
1605083950000|2020-11-11 08:39:10|1329|1328.6|1330.6|1330|1330.8|1330.2|1329|1328.6|10211
1605083960000|2020-11-11 08:39:20|1330.4|1330.2|1330.4|1330|1331.2|1330.2|1330.2|1329.6|3366
1605083970000|2020-11-11 08:39:30|1330.6|1330.2|1330.6|1330|1331.2|1330.4|1330.2|1329.6|6291
1605083980000|2020-11-11 08:39:40|1330.8|1330.2|1330.8|1330.4|1331.2|1330.8|1330.8|1330.2|2997
1605083990000|2020-11-11 08:39:50|1331|1330.6|1331.2|1330.8|1331.4|1331|1331|1330.4|10103
1605084000000|2020-11-11 08:40:00|1331.4|1331|1334.6|1334.2|1334.6|1334.2|1331.4|1331|15408
1605084010000|2020-11-11 08:40:10|1335|1334.4|1337.4|1336.8|1337.4|1336.8|1334.8|1334.2|6130
1605084020000|2020-11-11 08:40:20|1337.6|1337|1337.6|1336.8|1338|1337.4|1337.2|1336.4|17244
1605084030000|2020-11-11 08:40:30|1337.4|1337.2|1337.8|1337.2|1338|1337.2|1336.6|1336|6804
1605084040000|2020-11-11 08:40:40|1337.6|1337|1337.4|1336.8|1338.8|1337.8|1337.2|1336.8|16879
1605084050000|2020-11-11 08:40:50|1337.2|1337|1337.4|1336.6|1337.4|1337|1336|1335.6|16258
1605084060000|2020-11-11 08:41:00|1337|1336.8|1335|1334.4|1337.4|1336.8|1334.6|1334.2|10565
1605084070000|2020-11-11 08:41:10|1335.2|1334.8|1334|1333.4|1335.2|1334.8|1334|1333.2|6320
1605084080000|2020-11-11 08:41:20|1334.2|1333.6|1336.2|1335.6|1336.4|1335.6|1334|1333.6|3959
1605084090000|2020-11-11 08:41:30|1336.4|1335.4|1336.2|1335.6|1337|1336.2|1336.2|1335.4|705
1605084100000|2020-11-11 08:41:40|1336.4|1336|1337.2|1336.4|1337.4|1336.8|1336.4|1335.8|438
1605084110000|2020-11-11 08:41:50|1337.4|1336.6|1337.2|1336.6|1337.6|1337.2|1337.2|1336.6|2721
1605084120000|2020-11-11 08:42:00|1337.6|1336.8|1338.4|1337.8|1338.6|1337.8|1337.6|1336.6|5198
1605084130000|2020-11-11 08:42:10|1338.2|1337.6|1338.4|1338|1338.8|1338|1337.8|1337|4044
1605084140000|2020-11-11 08:42:20|1338.2|1337.8|1338.8|1338|1338.8|1338|1338|1337.2|4093
1605084150000|2020-11-11 08:42:30|1338.6|1337.8|1337.2|1336.4|1338.6|1338|1337|1336.4|8930
1605084160000|2020-11-11 08:42:40|1337.4|1336.6|1337.6|1337.2|1338|1337.6|1337.4|1336.6|2336
1605084170000|2020-11-11 08:42:50|1337.4|1336.8|1337|1336.6|1338.2|1337.6|1337|1336.4|20397
1605084180000|2020-11-11 08:43:00|1337.2|1336.4|1338.2|1337.4|1338.2|1337.4|1337.2|1336.4|2214
1605084190000|2020-11-11 08:43:10|1338.4|1337.8|1339.8|1339|1340|1339.2|1338.2|1337.6|10718
1605084200000|2020-11-11 08:43:20|1339.6|1339.2|1339.8|1339.2|1340|1339.6|1339.4|1339|9398
1605084210000|2020-11-11 08:43:30|1339.4|1339|1339.6|1338.6|1340|1339.6|1339|1338.6|13206
1605084220000|2020-11-11 08:43:40|1339.4|1339|1339.4|1338.6|1340|1339.4|1339.2|1338.6|13065
1605084230000|2020-11-11 08:43:50|1339.2|1338.8|1339.8|1339|1339.8|1339.4|1339.2|1338.8|11194
1605084240000|2020-11-11 08:44:00|1339.6|1338.8|1339.6|1339.2|1339.8|1339.2|1339|1338.6|4930
1605084250000|2020-11-11 08:44:10|1339.8|1338.8|1339.4|1339|1339.8|1339.4|1339.2|1338.8|5292
1605084260000|2020-11-11 08:44:20|1339.6|1339.2|1339.2|1338.6|1339.8|1339.2|1339.2|1338.4|670
1605084270000|2020-11-11 08:44:30|1339.4|1338.8|1339.2|1338.6|1339.4|1339|1339.2|1338.6|116
1605084280000|2020-11-11 08:44:40|1339|1338.8|1339.2|1338.8|1339.4|1339.2|1338.8|1338.6|13559
1605084290000|2020-11-11 08:44:50|1339|1338.6|1337.4|1337|1339|1338.6|1337.2|1337|10231
1605084300000|2020-11-11 08:45:00|1337.2|1337.2|1337.2|1336.8|1337.4|1337.2|1337|1336.2|12870
1605084310000|2020-11-11 08:45:10|1337.4|1337|1338.8|1338.4|1339|1338.6|1337|1336.4|15410
1605084320000|2020-11-11 08:45:20|1338.6|1338.2|1338|1337.6|1338.6|1338.2|1337.8|1337|9624
1605084330000|2020-11-11 08:45:30|1338.2|1337.8|1339|1338.4|1339.4|1339.2|1338.2|1337.6|14589
1605084340000|2020-11-11 08:45:40|1339.4|1338.6|1338|1337.6|1339.6|1338.8|1337.8|1337.4|30738
1605084350000|2020-11-11 08:45:50|1337.8|1337.4|1337.6|1337.2|1338|1337.6|1337.4|1337.2|6411
1605084360000|2020-11-11 08:46:00|1337.8|1337.4|1338.2|1337.8|1338.6|1338|1337.2|1337|11459
1605084370000|2020-11-11 08:46:10|1338.4|1338|1340|1339.6|1340.2|1339.8|1338.2|1338|24874
1605084380000|2020-11-11 08:46:20|1339.8|1339.4|1340.6|1340.2|1340.6|1340.2|1339.8|1339.4|8218
1605084390000|2020-11-11 08:46:30|1340.8|1340.4|1341|1340.8|1341|1340.8|1340.4|1340.2|19805
1605084400000|2020-11-11 08:46:40|1340.8|1340.6|1341.2|1340.6|1342|1341.6|1340.6|1340.4|31677
1605084410000|2020-11-11 08:46:50|1341.4|1341|1342.4|1342|1342.6|1342.2|1341|1340.6|28614
1605084420000|2020-11-11 08:47:00|1342.6|1342.2|1342|1341.8|1343|1342.8|1341.8|1341.4|16252
1605084430000|2020-11-11 08:47:10|1341.8|1341.2|1341.4|1341|1341.8|1341.2|1339.6|1339.2|23085
1605084440000|2020-11-11 08:47:20|1341.6|1341.2|1342.8|1342.4|1342.8|1342.6|1341.2|1341|21626
1605084450000|2020-11-11 08:47:30|1343|1342.6|1342.6|1342.2|1343|1342.8|1342|1341.6|25569
1605084460000|2020-11-11 08:47:40|1342.4|1342.4|1343.6|1343|1343.6|1343.2|1342.4|1342.4|16504
1605084470000|2020-11-11 08:47:50|1343.4|1343.2|1343.8|1343.4|1344.2|1343.8|1343.4|1343.2|5097
1605084480000|2020-11-11 08:48:00|1344|1343.6|1346|1345.4|1346|1345.8|1344|1343.6|24386
1605084490000|2020-11-11 08:48:10|1345.8|1345.6|1346|1345.2|1346.2|1346|1345.8|1345.2|7575
1605084500000|2020-11-11 08:48:20|1346.2|1345.4|1346.4|1346|1346.4|1346.2|1345.4|1345.2|17235
1605084510000|2020-11-11 08:48:30|1346.2|1345.8|1346|1345.4|1347|1346.6|1346|1345.4|16892
1605084520000|2020-11-11 08:48:40|1345.8|1345.2|1343.8|1343.2|1345.8|1345.2|1343.6|1343.2|9013
1605084530000|2020-11-11 08:48:50|1343.6|1343.4|1344|1343.6|1344.4|1344.2|1343.4|1343.2|15090
1605084540000|2020-11-11 08:49:00|1344.2|1343.8|1344.6|1344.2|1344.8|1344.4|1343.8|1343.2|9021
1605084550000|2020-11-11 08:49:10|1344.8|1344.6|1345|1344.6|1345.4|1345.2|1344.6|1344.2|8583
1605084560000|2020-11-11 08:49:20|1344.8|1344.4|1343.4|1343|1345|1344.6|1342.6|1342.4|23463
1605084570000|2020-11-11 08:49:30|1343.2|1342.8|1343.2|1342.8|1343.6|1343.4|1342.8|1342.4|11992
1605084580000|2020-11-11 08:49:40|1343.4|1343|1343.2|1342.8|1343.4|1343.2|1343|1342.4|1503
1605084590000|2020-11-11 08:49:50|1343.4|1343|1342.4|1341.8|1343.4|1343.2|1342|1341.8|4764
1605084600000|2020-11-11 08:50:00|1342.6|1342|1343.6|1343.2|1344|1343.4|1342.6|1342|7370
1605084610000|2020-11-11 08:50:10|1343.4|1343|1342|1341.6|1344|1343.6|1342|1341.2|9433
1605084620000|2020-11-11 08:50:20|1342.2|1341.4|1341|1340.2|1342.2|1341.8|1341|1340|4581
1605084630000|2020-11-11 08:50:30|1340.8|1340|1340.2|1339.8|1340.8|1340|1339.6|1339.2|18294
1605084640000|2020-11-11 08:50:40|1340|1339.6|1339.2|1338.8|1340.6|1340.2|1339.2|1338.6|15018
1605084650000|2020-11-11 08:50:50|1339|1338.6|1339.6|1339|1339.8|1339.4|1339|1338.6|7158
1605084660000|2020-11-11 08:51:00|1339.4|1338.8|1338.8|1338.4|1340|1339.6|1338.6|1338.2|10591
1605084670000|2020-11-11 08:51:10|1338.6|1338.2|1338|1337.8|1338.6|1338.2|1337.6|1337.2|5207
1605084680000|2020-11-11 08:51:20|1337.8|1337.6|1338.2|1337.8|1338.4|1338.2|1337.8|1337.6|2151
1605084690000|2020-11-11 08:51:30|1338.4|1338|1339|1338.2|1339.8|1339.2|1338.4|1338|8092
1605084700000|2020-11-11 08:51:40|1338.8|1338|1338|1337.6|1339|1338|1337.8|1337.4|1118
1605084710000|2020-11-11 08:51:50|1337.8|1337.4|1338|1337.4|1338|1337.6|1337.2|1337|6468
1605084720000|2020-11-11 08:52:00|1337.8|1337.6|1338|1337.8|1338|1337.8|1337.6|1337.2|4288
1605084730000|2020-11-11 08:52:10|1338.2|1338|1337.6|1337.2|1338.6|1338.2|1337.6|1337.2|3772
1605084740000|2020-11-11 08:52:20|1337.4|1337|1337.4|1337|1337.6|1337.4|1337|1336.8|9914
1605084750000|2020-11-11 08:52:30|1337.2|1336.8|1337|1336.6|1337.2|1337|1336.8|1336.4|20189
1605084760000|2020-11-11 08:52:40|1337.2|1336.4|1337.2|1336.8|1337.2|1337|1337|1336.4|4330
1605084770000|2020-11-11 08:52:50|1337|1336.6|1337.2|1336.8|1337.6|1337.2|1336.6|1336.4|12362
1605084780000|2020-11-11 08:53:00|1337|1336.6|1338|1337.6|1338|1337.8|1337|1336.6|8110
1605084790000|2020-11-11 08:53:10|1337.8|1337.4|1337|1336.4|1338|1337.8|1336.2|1336|24057
1605084800000|2020-11-11 08:53:20|1337.2|1336.6|1336.8|1336.6|1337.4|1336.8|1336.4|1336.2|3553
1605084810000|2020-11-11 08:53:30|1337|1336.8|1338|1337.6|1338|1337.6|1336.6|1336.2|11291
1605084820000|2020-11-11 08:53:40|1337.8|1337.4|1337.4|1337|1338|1337.8|1337.4|1337|1600
1605084830000|2020-11-11 08:53:50|1337.6|1337.2|1338|1337.6|1338.6|1338.2|1337.6|1337.2|29079
1605084840000|2020-11-11 08:54:00|1337.8|1337.4|1337.4|1337|1338|1337.8|1337.2|1336.6|3659
1605084850000|2020-11-11 08:54:10|1337.6|1337.2|1338.6|1338|1338.6|1338.2|1337.6|1337.2|2199
1605084860000|2020-11-11 08:54:20|1338.4|1337.8|1337.2|1336.8|1338.4|1337.8|1336.6|1336.4|5724
1605084870000|2020-11-11 08:54:30|1337|1336.6|1337.2|1336.6|1337.2|1337|1336.4|1336.2|19213
1605084880000|2020-11-11 08:54:40|1337|1336.4|1337.2|1337|1337.2|1337|1336.4|1336.2|14702
1605084890000|2020-11-11 08:54:50|1337.6|1336.8|1337.8|1337.4|1338.4|1337.8|1337.4|1336.8|16175
1605084900000|2020-11-11 08:55:00|1337.6|1337.2|1338.4|1337.8|1338.6|1338.4|1337.6|1337.2|4086
1605084910000|2020-11-11 08:55:10|1338.2|1338|1338.4|1337.8|1338.8|1338.6|1338.2|1337.8|1764
1605084920000|2020-11-11 08:55:20|1338.2|1338|1338.2|1337.4|1338.2|1338|1338|1337.4|2242
1605084930000|2020-11-11 08:55:30|1338.4|1337.6|1338|1337.4|1338.8|1338.6|1337.8|1337.4|1080
1605084940000|2020-11-11 08:55:40|1337.8|1337.2|1338.6|1338.4|1338.6|1338.4|1337.8|1337.2|6413
1605084950000|2020-11-11 08:55:50|1338.8|1338.6|1339.2|1338.8|1339.2|1338.8|1338.6|1338.2|1333
1605084960000|2020-11-11 08:56:00|1339|1338.6|1340|1339.6|1340|1339.8|1338.8|1338.4|26107
1605084970000|2020-11-11 08:56:10|1340.2|1339.8|1341.2|1340.8|1341.4|1340.8|1340.2|1339.8|6871
1605084980000|2020-11-11 08:56:20|1341.4|1341|1341.4|1340.8|1341.4|1341|1341|1340.4|2433
1605084990000|2020-11-11 08:56:30|1341.6|1341|1341.8|1341.4|1342|1341.4|1341.6|1341|910
1605085000000|2020-11-11 08:56:40|1341.6|1341.2|1341.8|1340.8|1341.8|1341.4|1341|1340.6|13960
1605085010000|2020-11-11 08:56:50|1341.6|1341|1341.6|1341|1341.6|1341.2|1341|1340.6|1431
1605085020000|2020-11-11 08:57:00|1341.4|1341.2|1341.8|1341.4|1342.6|1342|1341.4|1341.2|6977
1605085030000|2020-11-11 08:57:10|1342|1341.6|1342.4|1342|1342.8|1342.2|1342|1341.6|1266
1605085040000|2020-11-11 08:57:20|1342.2|1341.8|1342.6|1342|1343|1342.4|1342|1341.6|18799
1605085050000|2020-11-11 08:57:30|1342.4|1342.4|1343|1342.6|1343.2|1343|1342.4|1341.8|24347
1605085060000|2020-11-11 08:57:40|1343.2|1342.8|1343.4|1343.2|1343.6|1343.4|1343|1342.6|5342
1605085070000|2020-11-11 08:57:50|1343.2|1342.8|1343.2|1342.8|1343.4|1343.2|1343|1342.8|3899
1605085080000|2020-11-11 08:58:00|1343.4|1343|1343.8|1343.4|1344|1343.4|1343.4|1343|1018
1605085090000|2020-11-11 08:58:10|1344|1343.6|1344.8|1344.4|1344.8|1344.4|1344|1343.6|4099
1605085100000|2020-11-11 08:58:20|1345|1344.2|1344.6|1344.2|1345|1344.4|1344.2|1344|5047
1605085110000|2020-11-11 08:58:30|1344.8|1344.4|1344.6|1344|1345|1344.8|1344|1343.8|10988
1605085120000|2020-11-11 08:58:40|1344.8|1344.4|1344.8|1344.4|1345|1344.8|1344.2|1344|14276
1605085130000|2020-11-11 08:58:50|1345|1344.6|1344.8|1344.4|1345|1344.8|1344.6|1344.4|3826
1605085140000|2020-11-11 08:59:00|1344.6|1344.2|1343.8|1343.2|1344.8|1344.6|1343.4|1343.2|4385
1605085150000|2020-11-11 08:59:10|1343.6|1343.4|1343.2|1342.6|1344|1343.6|1342.8|1342.4|4258
1605085160000|2020-11-11 08:59:20|1343.4|1342.8|1344.8|1344|1344.8|1344|1343.4|1342.8|2018
1605085170000|2020-11-11 08:59:30|1344.6|1344.2|1344.6|1344.2|1345|1344.6|1344.2|1344|1582
1605085180000|2020-11-11 08:59:40|1344.4|1344.4|1345|1344.8|1345.4|1345.2|1344.4|1344.4|36346
1605085190000|2020-11-11 08:59:50|1345.2|1345|1345.2|1344.8|1345.6|1345.2|1344.8|1344.6|16066
1605085200000|2020-11-11 09:00:00|1345.4|1345|1347.6|1347.2|1347.6|1347.4|1345.4|1345|8463
1605085210000|2020-11-11 09:00:10|1347.4|1347|1347|1346.4|1347.4|1347|1346.6|1346.2|4025
1605085220000|2020-11-11 09:00:20|1347.2|1346.6|1347.4|1347|1348.2|1348|1347.2|1346.6|19839
1605085230000|2020-11-11 09:00:30|1347.6|1347.2|1348.6|1348.2|1348.8|1348.4|1347.6|1347.2|6966
1605085240000|2020-11-11 09:00:40|1348.8|1348.4|1348.8|1348.4|1349|1348.8|1348.2|1348|9021
1605085250000|2020-11-11 09:00:50|1348.6|1348.2|1348.2|1347.8|1348.8|1348.6|1347.8|1347.4|3662
1605085260000|2020-11-11 09:01:00|1348|1347.6|1347.4|1347|1348.6|1348.2|1347.4|1347|8229
1605085270000|2020-11-11 09:01:10|1347.6|1346.8|1347.4|1346.8|1348|1347.6|1347.4|1346.8|3128
1605085280000|2020-11-11 09:01:20|1347.6|1347|1348.4|1348|1348.8|1348.2|1347.4|1347|13481
1605085290000|2020-11-11 09:01:30|1348.2|1348.2|1348|1347.6|1348.2|1348.2|1347.8|1347.6|12806
1605085300000|2020-11-11 09:01:40|1348.2|1347.8|1349|1348.6|1349|1348.6|1348.2|1347.6|7628
1605085310000|2020-11-11 09:01:50|1348.8|1348.4|1349|1348.6|1349|1348.8|1348.8|1348.4|3946
1605085320000|2020-11-11 09:02:00|1348.8|1348.4|1348.6|1348.2|1349|1348.4|1348.6|1348.2|1188
1605085330000|2020-11-11 09:02:10|1348.8|1348.4|1348.8|1348.4|1349|1348.8|1348.8|1348.4|932
1605085340000|2020-11-11 09:02:20|1349|1348.2|1348.4|1348|1349|1348.4|1347.6|1347.2|5260
1605085350000|2020-11-11 09:02:30|1348.6|1348.2|1349|1348.8|1349.4|1349|1348.6|1348|13922
1605085360000|2020-11-11 09:02:40|1349.2|1349|1349.2|1349|1349.8|1349.4|1349.2|1349|5706
1605085370000|2020-11-11 09:02:50|1349|1348.8|1348.4|1347.8|1349.4|1349|1348|1347.6|3495
1605085380000|2020-11-11 09:03:00|1348|1347.6|1346.8|1346.2|1348|1347.6|1346.4|1346|2913
1605085390000|2020-11-11 09:03:10|1346.6|1346.4|1347.6|1347|1348|1347.6|1346.6|1346.4|22190
1605085400000|2020-11-11 09:03:20|1347.8|1347.2|1347.8|1347|1347.8|1347.2|1347|1346.6|1990
1605085410000|2020-11-11 09:03:30|1347.6|1347.2|1351|1350.2|1351|1350.8|1347.6|1347.2|125514
1605085420000|2020-11-11 09:03:40|1350.8|1350.4|1350.6|1350|1350.8|1350.4|1350.2|1349.8|6362
1605085430000|2020-11-11 09:03:50|1350.8|1350.2|1350.4|1350|1351.6|1351|1350.4|1350|9951
1605085440000|2020-11-11 09:04:00|1350.2|1349.8|1349.8|1349.4|1350.2|1349.8|1349.6|1349|892
1605085450000|2020-11-11 09:04:10|1349.6|1349.2|1350|1349.4|1350.6|1350.4|1349.6|1349|24245
1605085460000|2020-11-11 09:04:20|1349.8|1349.2|1349|1348.4|1349.8|1349.2|1348.2|1347.8|9198
1605085470000|2020-11-11 09:04:30|1349.2|1348.6|1347.4|1347|1349.2|1348.6|1347.4|1347|5077
1605085480000|2020-11-11 09:04:40|1347.2|1347.2|1348.4|1348|1348.8|1348.6|1347.2|1347.2|8623
1605085490000|2020-11-11 09:04:50|1348.2|1347.8|1349|1348.4|1349|1348.8|1348|1347.4|8755
1605085500000|2020-11-11 09:05:00|1348.8|1348.8|1349.2|1348.8|1349.2|1348.8|1348.8|1348.4|1601
1605085510000|2020-11-11 09:05:10|1349|1348.6|1348.8|1348.2|1349.2|1348.8|1348.8|1348.2|9178
1605085520000|2020-11-11 09:05:20|1348.6|1348|1348.6|1348|1348.6|1348|1347.8|1347.6|8855
1605085530000|2020-11-11 09:05:30|1348.4|1348.2|1349|1348.8|1349|1348.8|1348.4|1348.2|2890
1605085540000|2020-11-11 09:05:40|1349.2|1349|1349.2|1348.8|1349.6|1349.4|1349|1348.8|6348
1605085550000|2020-11-11 09:05:50|1349.4|1349|1347.8|1347.4|1349.4|1349|1347.8|1347.4|6683
1605085560000|2020-11-11 09:06:00|1347.6|1347.2|1347.6|1347.2|1348.4|1348|1347.4|1347.2|4148
1605085570000|2020-11-11 09:06:10|1347.4|1347|1346.8|1346.2|1347.4|1347.2|1346.6|1346.2|3667
1605085580000|2020-11-11 09:06:20|1347|1346.6|1346.6|1346.4|1347.4|1347.2|1346.6|1346.2|17684
1605085590000|2020-11-11 09:06:30|1346.8|1346.2|1347.8|1347.2|1348|1347.8|1346.8|1346.2|9149
1605085600000|2020-11-11 09:06:40|1348|1347.4|1348.4|1348|1348.6|1348|1348|1347.4|2808
1605085610000|2020-11-11 09:06:50|1348.2|1347.8|1346.8|1346.2|1348.2|1347.8|1346.8|1346.2|13098
1605085620000|2020-11-11 09:07:00|1347|1346.4|1346|1345.6|1347.2|1347|1346|1345.6|11075
1605085630000|2020-11-11 09:07:10|1346.2|1345.8|1347|1346.6|1347.4|1347|1346.2|1345.8|3513
1605085640000|2020-11-11 09:07:20|1346.8|1346.4|1347|1346.4|1347|1346.4|1346.4|1346|2836
1605085650000|2020-11-11 09:07:30|1347.2|1346.6|1346.8|1346.4|1347.2|1346.8|1345.8|1345.6|15222
1605085660000|2020-11-11 09:07:40|1347|1346.6|1346|1345.2|1347|1346.6|1345.4|1345|11054
1605085670000|2020-11-11 09:07:50|1345.8|1345.4|1345.2|1344.6|1345.8|1345.4|1344.8|1344.4|2189
1605085680000|2020-11-11 09:08:00|1344.8|1344.4|1344.8|1344.2|1345.2|1344.6|1344.4|1344|2225
1605085690000|2020-11-11 09:08:10|1345|1344|1347|1346.2|1347.4|1346.8|1344.8|1344|37737
1605085700000|2020-11-11 09:08:20|1346.6|1346|1345.8|1345.4|1346.6|1346|1345.4|1345.2|8611
1605085710000|2020-11-11 09:08:30|1345.6|1345.2|1345.2|1345|1345.6|1345.2|1345.2|1344.8|250
1605085720000|2020-11-11 09:08:40|1345|1344.8|1345.2|1344.8|1345.4|1345|1344.6|1344.2|6951
1605085730000|2020-11-11 09:08:50|1345.4|1345|1345.4|1344.8|1345.8|1345.4|1345.4|1344.8|1778
1605085740000|2020-11-11 09:09:00|1345.2|1344.6|1344|1343.6|1345.2|1344.8|1343.8|1343.4|5545
1605085750000|2020-11-11 09:09:10|1343.8|1343.8|1344.2|1343.8|1344.6|1344.2|1343.6|1343.2|7514
1605085760000|2020-11-11 09:09:20|1344.4|1344|1343.6|1343.2|1345|1344.6|1343.6|1343|12145
1605085770000|2020-11-11 09:09:30|1343.8|1343.4|1343.8|1343.4|1343.8|1343.6|1343.8|1343.4|2284
1605085780000|2020-11-11 09:09:40|1343.6|1343.2|1344.8|1344.6|1345|1344.6|1343.6|1343.2|7949
1605085790000|2020-11-11 09:09:50|1344.6|1344.4|1344.4|1344|1344.6|1344.4|1344.2|1343.8|12012
1605085800000|2020-11-11 09:10:00|1344.2|1343.8|1344.4|1344|1345|1344.6|1344.2|1343.8|6955
1605085810000|2020-11-11 09:10:10|1344.2|1343.8|1343.4|1343.2|1344.2|1343.8|1343.2|1342.8|13933
1605085820000|2020-11-11 09:10:20|1343.2|1342.8|1342.8|1342.4|1343.2|1342.8|1342.6|1342.4|2683
1605085830000|2020-11-11 09:10:30|1342.6|1342.2|1342.4|1342|1342.8|1342.4|1342.2|1342|6867
1605085840000|2020-11-11 09:10:40|1342.6|1342.2|1342.8|1342.6|1343|1342.8|1342.4|1342|12646
1605085850000|2020-11-11 09:10:50|1343|1342.4|1343.8|1343|1344|1343.2|1343|1342.4|8752
1605085860000|2020-11-11 09:11:00|1344|1343.2|1343|1342.6|1344.2|1343.8|1343|1342.6|2814
1605085870000|2020-11-11 09:11:10|1342.6|1342.4|1340.8|1340.4|1342.6|1342.4|1340.8|1340.4|11869
1605085880000|2020-11-11 09:11:20|1341|1340.6|1340.8|1340.6|1341.2|1340.8|1340.6|1340.2|2531
1605085890000|2020-11-11 09:11:30|1341|1340.8|1341.4|1341|1341.4|1341|1341|1340.6|3916
1605085900000|2020-11-11 09:11:40|1341.6|1341.2|1341.2|1341|1341.8|1341.6|1340.8|1340.4|18722
1605085910000|2020-11-11 09:11:50|1341.4|1341.2|1341.8|1341.4|1341.8|1341.6|1341.2|1341|2308
1605085920000|2020-11-11 09:12:00|1341.6|1341.6|1342.2|1341.6|1342.4|1342.2|1341.4|1341|6341
1605085930000|2020-11-11 09:12:10|1342.4|1341.8|1343|1342.4|1343|1342.4|1342|1341.8|5252
1605085940000|2020-11-11 09:12:20|1342.8|1342.6|1342.2|1341.8|1342.8|1342.6|1341.6|1341.4|10780
1605085950000|2020-11-11 09:12:30|1342|1342|1342.2|1341.8|1342.2|1342|1342|1341.8|1279
1605085960000|2020-11-11 09:12:40|1342.4|1342|1343.2|1342.8|1343.4|1342.8|1342.4|1342|6870
1605085970000|2020-11-11 09:12:50|1343.4|1343|1343.6|1343.2|1344.2|1343.8|1343.4|1343|5626
1605085980000|2020-11-11 09:13:00|1343.4|1343|1343.6|1343|1343.6|1343.2|1343.2|1343|1645
1605085990000|2020-11-11 09:13:10|1343.4|1342.8|1342.8|1342.4|1343.4|1343|1342.6|1342.2|14501
1605086000000|2020-11-11 09:13:20|1342.6|1342.6|1343|1342.4|1343|1342.6|1342.6|1342.4|250
1605086010000|2020-11-11 09:13:30|1342.8|1342.6|1342.4|1342|1342.8|1342.8|1342|1341.8|12274
1605086020000|2020-11-11 09:13:40|1342.2|1341.8|1342.2|1341.6|1342.4|1342|1341.8|1341.2|7068
1605086030000|2020-11-11 09:13:50|1342|1341.8|1341.6|1341|1342.2|1342|1341.4|1341|3878
1605086040000|2020-11-11 09:14:00|1341.8|1341.4|1342|1341.6|1342.2|1341.8|1341.6|1341.2|12986
1605086050000|2020-11-11 09:14:10|1341.8|1341.4|1342.4|1342|1342.4|1342|1341.4|1341|3799
1605086060000|2020-11-11 09:14:20|1342.2|1341.8|1341.4|1341|1342.2|1341.8|1341.4|1341|2026
1605086070000|2020-11-11 09:14:30|1341.6|1341.2|1342|1341.6|1342.2|1341.6|1341.4|1341.2|2050
1605086080000|2020-11-11 09:14:40|1342.2|1341.8|1342.6|1342.2|1343|1342.8|1342.2|1341.8|3400
1605086090000|2020-11-11 09:14:50|1342.8|1342|1341.6|1341.2|1342.8|1342|1341.6|1341.2|471
1605086100000|2020-11-11 09:15:00|1341.8|1341.4|1341.4|1341|1342.2|1341.6|1341.2|1341|2550
1605086110000|2020-11-11 09:15:10|1341.6|1341.2|1341.8|1341.4|1341.8|1341.4|1341.2|1341.2|2139
1605086120000|2020-11-11 09:15:20|1342|1341.6|1342|1341.4|1342.6|1342|1342|1341.4|1391
1605086130000|2020-11-11 09:15:30|1342.2|1341.8|1342.4|1342|1342.4|1342.2|1342|1341.8|5216
1605086140000|2020-11-11 09:15:40|1342.6|1342.2|1342.8|1342.6|1343|1342.6|1342.6|1342.2|2413
1605086150000|2020-11-11 09:15:50|1343|1342.4|1343.4|1343|1343.4|1343|1342.8|1342.4|7059
1605086160000|2020-11-11 09:16:00|1343.6|1343.2|1344.6|1344|1344.6|1344.2|1343.4|1343|1483
1605086170000|2020-11-11 09:16:10|1344.4|1343.8|1344.4|1343.8|1344.6|1343.8|1343.6|1343.2|5801
1605086180000|2020-11-11 09:16:20|1344.2|1344|1344.2|1343.8|1344.2|1344.2|1344|1343.8|797
1605086190000|2020-11-11 09:16:30|1344.4|1344|1344.6|1344.2|1344.8|1344.6|1344.4|1343.8|4668
1605086200000|2020-11-11 09:16:40|1344.4|1344|1344.6|1344.2|1344.6|1344.2|1344|1343.8|1795
1605086210000|2020-11-11 09:16:50|1344.8|1344|1343.8|1343.4|1344.8|1344.2|1343.6|1343.4|19330
1605086220000|2020-11-11 09:17:00|1343.6|1343.2|1344.8|1344.4|1344.8|1344.6|1343.6|1343.2|4922
1605086230000|2020-11-11 09:17:10|1345|1344.6|1345.6|1345|1345.6|1345.2|1344.8|1344.6|14454
1605086240000|2020-11-11 09:17:20|1345.8|1345.2|1345.8|1345.6|1346|1345.6|1345.6|1345.2|5019
1605086250000|2020-11-11 09:17:30|1345.6|1345.4|1345.6|1345.2|1345.8|1345.4|1345.6|1345.2|1195
1605086260000|2020-11-11 09:17:40|1345.8|1345.4|1345.8|1345.4|1345.8|1345.6|1345.8|1345.2|368
1605086270000|2020-11-11 09:17:50|1346|1345.6|1345.6|1345.4|1346|1345.8|1345.2|1345|10013
1605086280000|2020-11-11 09:18:00|1345.8|1345.6|1346|1345.6|1346|1345.8|1345.6|1345.4|2033
1605086290000|2020-11-11 09:18:10|1346.2|1345.8|1346.2|1346|1346.6|1346.4|1346|1345.8|8753
1605086300000|2020-11-11 09:18:20|1346|1345.8|1346.4|1346|1346.4|1346|1346|1345.8|5289
1605086310000|2020-11-11 09:18:30|1346.6|1346.2|1346|1345.8|1347|1346.6|1345.8|1345.6|12833
1605086320000|2020-11-11 09:18:40|1346.2|1346|1346.4|1346|1346.4|1346.2|1345.2|1345|14575
1605086330000|2020-11-11 09:18:50|1346.2|1345.8|1346|1345.6|1346.4|1345.8|1346|1345.6|9936
1605086340000|2020-11-11 09:19:00|1345.8|1345.4|1346.8|1346.6|1346.8|1346.6|1345.6|1345.2|5913
1605086350000|2020-11-11 09:19:10|1346.6|1346.4|1346.6|1346|1346.6|1346.4|1346.6|1346|664
1605086360000|2020-11-11 09:19:20|1346.8|1346.2|1346.8|1346.4|1346.8|1346.4|1346.8|1346.2|395
1605086370000|2020-11-11 09:19:30|1347|1346.6|1347.2|1347|1347.2|1347|1347|1346.6|2093
1605086380000|2020-11-11 09:19:40|1347.4|1347.2|1347.2|1347|1347.8|1347.4|1347.2|1347|3228
1605086390000|2020-11-11 09:19:50|1347.4|1346.8|1347.2|1346.8|1347.4|1346.8|1347|1346.6|5838
1605086400000|2020-11-11 09:20:00|1347|1347|1348|1347.6|1348|1347.8|1347|1347|4315
1605086410000|2020-11-11 09:20:10|1347.8|1347.8|1348|1347.8|1348|1347.8|1347.8|1347.6|616
1605086420000|2020-11-11 09:20:20|1348.2|1348|1348|1347.6|1348.4|1348.2|1347.8|1347.6|6509
1605086430000|2020-11-11 09:20:30|1347.8|1347.4|1348|1347.6|1348|1347.6|1347.6|1347.2|3986
1605086440000|2020-11-11 09:20:40|1348.2|1347.8|1348.2|1348|1348.6|1348.2|1348.2|1347.6|1585
1605086450000|2020-11-11 09:20:50|1348.4|1348.2|1348.2|1347.8|1348.6|1348.2|1348.2|1347.6|312
1605086460000|2020-11-11 09:21:00|1348|1348|1348.2|1347.8|1348.2|1348|1347.8|1347.6|3470
1605086470000|2020-11-11 09:21:10|1347.8|1347.6|1348.2|1347.6|1348.2|1348|1347.6|1347.4|7130
1605086480000|2020-11-11 09:21:20|1348.4|1347.8|1349|1348.4|1349|1348.6|1348.4|1347.6|8791
1605086490000|2020-11-11 09:21:30|1349.2|1348.6|1349.6|1349.2|1349.8|1349.4|1349|1348.6|4565
1605086500000|2020-11-11 09:21:40|1349.4|1349|1349.4|1348.8|1349.4|1349|1349|1348.8|4054
1605086510000|2020-11-11 09:21:50|1349.6|1349|1351.2|1350.8|1351.2|1351|1349.6|1349|160841
1605086520000|2020-11-11 09:22:00|1351.4|1351|1350.4|1350.2|1351.4|1351|1350.4|1350.2|5700
1605086530000|2020-11-11 09:22:10|1350.2|1350|1351|1350.4|1351|1350.6|1350.2|1350|6012
1605086540000|2020-11-11 09:22:20|1350.8|1350.2|1351.4|1351|1351.4|1351|1350.6|1350.2|2186
1605086550000|2020-11-11 09:22:30|1351.2|1351.2|1352.4|1352|1352.4|1352|1351.2|1351.2|31630
1605086560000|2020-11-11 09:22:40|1352.2|1351.8|1352|1351.6|1352.4|1352|1351.8|1351.4|5497
1605086570000|2020-11-11 09:22:50|1352.2|1351.8|1352.4|1352|1352.6|1352|1351.6|1351.2|31683
1605086580000|2020-11-11 09:23:00|1352.6|1352.2|1353|1352.6|1353|1352.6|1352.4|1352|7039
1605086590000|2020-11-11 09:23:10|1353.2|1352.8|1352.8|1352.2|1353.4|1353|1352.6|1352.2|9459
1605086600000|2020-11-11 09:23:20|1352.6|1352|1352.4|1352.2|1352.8|1352.4|1352.2|1352|3578
1605086610000|2020-11-11 09:23:30|1352.6|1352.4|1353.4|1353|1353.4|1353.2|1352.4|1352.4|1698
1605086620000|2020-11-11 09:23:40|1353.6|1353.2|1354.4|1353.8|1354.6|1354.2|1353.6|1353.2|5142
1605086630000|2020-11-11 09:23:50|1354.6|1354|1354.8|1354.2|1354.8|1354.4|1354.6|1354|876
1605086640000|2020-11-11 09:24:00|1354.6|1354.4|1354.8|1354.2|1354.8|1354.4|1354.2|1354|6824
1605086650000|2020-11-11 09:24:10|1355|1354.4|1354.8|1354.4|1355|1354.8|1354.8|1354.2|5282
1605086660000|2020-11-11 09:24:20|1355.2|1354.6|1354|1353.4|1355.2|1354.6|1353.8|1353.4|15012
1605086670000|2020-11-11 09:24:30|1354.2|1353.6|1353.8|1353.2|1354.2|1354|1353.4|1353.2|4471
1605086680000|2020-11-11 09:24:40|1353.6|1353.4|1354|1353.6|1354|1353.6|1353.4|1353.2|12260
1605086690000|2020-11-11 09:24:50|1354.2|1353.8|1354.2|1353.6|1354.2|1353.8|1354|1353.6|2959
1605086700000|2020-11-11 09:25:00|1354|1353.4|1353|1352.4|1354|1353.4|1352.8|1352.4|3327
1605086710000|2020-11-11 09:25:10|1352.8|1352.6|1352.8|1352.6|1353|1352.8|1352.8|1352.6|1509
1605086720000|2020-11-11 09:25:20|1352.6|1352.4|1352.2|1351.8|1353.2|1352.8|1352|1351.8|20996
1605086730000|2020-11-11 09:25:30|1351.8|1351.6|1351|1350.6|1351.8|1351.6|1351|1350.6|6372
1605086740000|2020-11-11 09:25:40|1350.8|1350.8|1351|1350.6|1351.6|1350.8|1350.8|1350.6|833
1605086750000|2020-11-11 09:25:50|1351.2|1350.8|1351.8|1351.2|1352|1351.4|1351|1350.6|1471
1605086760000|2020-11-11 09:26:00|1352|1351.4|1351.4|1351|1352|1351.6|1351.2|1351|24732
1605086770000|2020-11-11 09:26:10|1351.2|1351.2|1351.8|1351.2|1352|1351.6|1351.2|1351|1722
1605086780000|2020-11-11 09:26:20|1352|1351.4|1352.4|1351.8|1352.8|1352.4|1352|1351.4|2715
1605086790000|2020-11-11 09:26:30|1352.2|1351.6|1351.4|1351|1352.2|1351.6|1351.2|1351|3814
1605086800000|2020-11-11 09:26:40|1351.2|1351.2|1351.4|1351|1351.6|1351.2|1351.2|1351|1074
1605086810000|2020-11-11 09:26:50|1351.2|1351.2|1351.8|1351.4|1352|1351.4|1351.2|1351|1252
1605086820000|2020-11-11 09:27:00|1352|1351.2|1351.2|1350.6|1352|1351.4|1351|1350.6|7685
1605086830000|2020-11-11 09:27:10|1351|1350.8|1351.8|1351|1351.8|1351.4|1351|1350.6|2003
1605086840000|2020-11-11 09:27:20|1351.6|1351.2|1350.4|1350.2|1351.8|1351.4|1350.2|1350|11069
1605086850000|2020-11-11 09:27:30|1350.6|1350|1350.8|1350.4|1350.8|1350.4|1350.2|1350|4798
1605086860000|2020-11-11 09:27:40|1351|1350.6|1351.2|1350.8|1351.4|1351|1350.8|1350.4|9043
1605086870000|2020-11-11 09:27:50|1351.4|1351|1351|1350.4|1351.8|1351.2|1351|1350.4|8090
1605086880000|2020-11-11 09:28:00|1351.2|1350.6|1351.2|1350.8|1351.4|1351|1351.2|1350.4|1010
1605086890000|2020-11-11 09:28:10|1351.4|1351|1351.6|1351|1351.8|1351.2|1351.2|1351|914
1605086900000|2020-11-11 09:28:20|1351.4|1351.2|1351.8|1351.4|1352|1351.6|1351.2|1351|6230
1605086910000|2020-11-11 09:28:30|1351.6|1351.2|1351.4|1350.8|1351.8|1351.6|1351.2|1350.8|4492
1605086920000|2020-11-11 09:28:40|1351.2|1350.6|1349.4|1349|1351.2|1350.6|1349.4|1349|22066
1605086930000|2020-11-11 09:28:50|1349.6|1349.2|1346.8|1346.4|1349.6|1349.2|1346.8|1346.2|43864
1605086940000|2020-11-11 09:29:00|1347|1346.8|1347.8|1347.4|1348|1347.4|1346.8|1346.4|17919
1605086950000|2020-11-11 09:29:10|1348|1347.6|1347.2|1347|1348.6|1348.4|1347.2|1347|7063
1605086960000|2020-11-11 09:29:20|1347|1346.6|1347.6|1347|1347.6|1347.2|1347|1346.4|4534
1605086970000|2020-11-11 09:29:30|1347.8|1347.2|1347.8|1347.2|1348|1347.6|1347.8|1347.2|1150
1605086980000|2020-11-11 09:29:40|1348|1347.4|1348.2|1347.8|1348.4|1347.8|1347.8|1347.4|3241
1605086990000|2020-11-11 09:29:50|1348.4|1348|1348|1347.6|1349|1348.6|1347.8|1347.6|3007
1605087000000|2020-11-11 09:30:00|1348.2|1347.8|1348.6|1347.8|1348.6|1348|1347.8|1347.4|3356
1605087010000|2020-11-11 09:30:10|1348.4|1348|1349|1348.6|1349.2|1348.8|1348.2|1348|676
1605087020000|2020-11-11 09:30:20|1349.2|1348.8|1349|1348.6|1349.8|1349.4|1349|1348.6|3026
1605087030000|2020-11-11 09:30:30|1348.8|1348.8|1349.2|1349|1349.6|1349|1348.8|1348.8|6290
1605087040000|2020-11-11 09:30:40|1349.4|1349.2|1349|1348.6|1349.6|1349.2|1348.6|1348.4|9093
1605087050000|2020-11-11 09:30:50|1349.2|1348.4|1349.2|1348.6|1349.2|1348.8|1349.2|1348.4|1329
1605087060000|2020-11-11 09:31:00|1349|1348.8|1347.2|1346.6|1349|1348.8|1347.2|1346.6|9249
1605087070000|2020-11-11 09:31:10|1347.4|1346.8|1347.2|1346.8|1347.8|1347.4|1347.2|1346.6|1319
1605087080000|2020-11-11 09:31:20|1347.4|1347|1347.2|1346.8|1348.2|1347.6|1347.2|1346.8|765
1605087090000|2020-11-11 09:31:30|1347|1346.6|1346.2|1345.8|1347|1346.6|1346|1345.8|15410
1605087100000|2020-11-11 09:31:40|1346.4|1346|1346.6|1345.8|1346.6|1346|1346.2|1345.8|834
1605087110000|2020-11-11 09:31:50|1346.8|1346|1347.4|1347|1348|1347.2|1346.8|1346|2303
1605087120000|2020-11-11 09:32:00|1347.6|1347.2|1348|1347|1348|1347.6|1347.6|1347|436
1605087130000|2020-11-11 09:32:10|1347.8|1346.8|1347.4|1346.6|1347.8|1347.2|1347|1346.6|4385
1605087140000|2020-11-11 09:32:20|1347.2|1346.4|1346.4|1346.2|1347.4|1346.8|1346.2|1346|13240
1605087150000|2020-11-11 09:32:30|1346.6|1346|1346.2|1345.6|1346.6|1346|1345.6|1345.2|6584
1605087160000|2020-11-11 09:32:40|1346|1345.4|1345.4|1345|1346.4|1345.4|1344.8|1344.6|18733
1605087170000|2020-11-11 09:32:50|1345.6|1345.2|1346|1345.6|1346.4|1345.6|1345|1344.6|20146
1605087180000|2020-11-11 09:33:00|1345.8|1345.4|1345.2|1344.8|1346.2|1345.6|1345.2|1344.8|2896
1605087190000|2020-11-11 09:33:10|1345.4|1345|1345.8|1345.4|1345.8|1345.4|1345.2|1345|3709
1605087200000|2020-11-11 09:33:20|1346|1345.6|1346.4|1346|1346.4|1346|1345.8|1345.4|6151
1605087210000|2020-11-11 09:33:30|1346.6|1346.2|1346.6|1346.2|1347.2|1347|1346.6|1346.2|6757
1605087220000|2020-11-11 09:33:40|1346.4|1346.4|1347|1346.4|1347|1346.6|1346.4|1346|2602
1605087230000|2020-11-11 09:33:50|1346.8|1346.2|1347.6|1347.2|1347.6|1347.2|1346.6|1346.2|3987
1605087240000|2020-11-11 09:34:00|1347.8|1347.4|1348.4|1348|1349|1348.6|1347.8|1347.4|2175
1605087250000|2020-11-11 09:34:10|1348.2|1347.8|1348|1347.4|1348.4|1347.8|1347.6|1347.4|11000
1605087260000|2020-11-11 09:34:20|1347.8|1347.6|1347|1346.6|1348.2|1347.8|1347|1346.4|6178
1605087270000|2020-11-11 09:34:30|1346.8|1346.4|1346.6|1346.2|1347.2|1346.6|1346.6|1346.2|1742
1605087280000|2020-11-11 09:34:40|1346.8|1346.4|1347|1346.6|1347|1346.6|1346.6|1346.2|1012
1605087290000|2020-11-11 09:34:50|1347.2|1346.8|1346.8|1346.2|1347.2|1347|1346.6|1346.2|4413
1605087300000|2020-11-11 09:35:00|1347|1346.4|1347.8|1347.4|1347.8|1347.4|1346.8|1346.4|4018
1605087310000|2020-11-11 09:35:10|1347.6|1347.2|1347.4|1347|1347.6|1347.2|1347|1346.6|3786
1605087320000|2020-11-11 09:35:20|1347.2|1346.8|1347.2|1346.8|1347.2|1346.8|1347|1346.8|630
1605087330000|2020-11-11 09:35:30|1347.4|1347|1347.8|1347.2|1347.8|1347.2|1347.4|1347|1610
1605087340000|2020-11-11 09:35:40|1348|1347.4|1348.2|1347.8|1348.6|1348.2|1348|1347.4|13521
1605087350000|2020-11-11 09:35:50|1348.4|1348|1348.4|1347.8|1348.6|1348.2|1348.2|1347.8|1452
1605087360000|2020-11-11 09:36:00|1348.6|1348|1348.6|1348.2|1349.2|1348.6|1348.4|1348|3990
1605087370000|2020-11-11 09:36:10|1348.8|1348.4|1349|1348.6|1349|1348.6|1348.6|1348.4|328
1605087380000|2020-11-11 09:36:20|1349.2|1348.8|1349.4|1349|1349.4|1349|1349.2|1348.8|2465
1605087390000|2020-11-11 09:36:30|1349.2|1348.8|1349.2|1348.8|1349.2|1348.8|1349|1348.4|3522
1605087400000|2020-11-11 09:36:40|1349.4|1349|1349.2|1348.8|1349.6|1349.2|1349|1348.8|4972
1605087410000|2020-11-11 09:36:50|1349.4|1349|1349.8|1349.4|1350|1349.6|1349.2|1348.8|6783
1605087420000|2020-11-11 09:37:00|1350|1349.6|1349.6|1349.4|1350.2|1349.8|1349.6|1349.2|8929
1605087430000|2020-11-11 09:37:10|1349.8|1349.2|1349|1348.8|1350|1349.6|1349|1348.6|8211
1605087440000|2020-11-11 09:37:20|1349.2|1349|1349|1348.4|1349.6|1349.2|1348.8|1348.4|8780
1605087450000|2020-11-11 09:37:30|1348.8|1348.6|1348.6|1348.2|1349.2|1348.8|1348.4|1348.2|4164
1605087460000|2020-11-11 09:37:40|1348.4|1348|1348|1347.4|1348.4|1348|1347.8|1347.2|4165
1605087470000|2020-11-11 09:37:50|1348.2|1347.6|1348|1347.4|1348.4|1347.8|1347.8|1347.4|4148
1605087480000|2020-11-11 09:38:00|1347.8|1347.2|1347.6|1347.2|1348|1347.6|1347.2|1347|4995
1605087490000|2020-11-11 09:38:10|1347.8|1347.6|1347.4|1347.2|1347.8|1347.6|1347.2|1347|2668
1605087500000|2020-11-11 09:38:20|1347.2|1347|1347.4|1347|1347.6|1347.2|1347.2|1346.8|3518
1605087510000|2020-11-11 09:38:30|1347.2|1346.8|1347.8|1347.2|1347.8|1347.2|1347|1346.8|2793
1605087520000|2020-11-11 09:38:40|1347.4|1346.8|1347.2|1346.8|1347.6|1347.4|1347|1346.8|11433
1605087530000|2020-11-11 09:38:50|1347.4|1347|1347.4|1347.2|1347.4|1347.2|1347.2|1347|801
1605087540000|2020-11-11 09:39:00|1347.6||1347.6||1347.6||1347.4||1462
1605087550000|2020-11-11 09:39:10|1347.8|1347.4|1347.4|1347.2|1347.8|1347.4|1347.4|1347.2|1892
1605087560000|2020-11-11 09:39:20|1347.6|1347.4|1346.8|1346.4|1347.6|1347.4|1346.4|1346.2|14796
1605087570000|2020-11-11 09:39:30|1346.6|1346.2|1347.2|1346.6|1347.4|1347|1346.4|1346|23748
1605087580000|2020-11-11 09:39:40|1347|1346.4|1347|1346.6|1347|1346.6|1346.8|1346.4|1296
1605087600000|2020-11-11 09:40:00|1346.8|1346.8|1347.6|1347|1348|1347.6|1346.8|1346.8|3457
1605087610000|2020-11-11 09:40:10|1347.4|1346.8|1346.8|1346.4|1347.4|1346.8|1346.4|1346|3715
1605087620000|2020-11-11 09:40:20|1347|1346.6|1346.6|1346.4|1347|1346.8|1346.6|1346.2|3719
1605087630000|2020-11-11 09:40:30|1346.8|1346.6|1347.6|1347.2|1347.8|1347.6|1346.8|1346.2|11181
1605087640000|2020-11-11 09:40:40|1347.8|1347|1347|1346.8|1347.8|1347|1347|1346.8|1770
1605087650000|2020-11-11 09:40:50|1347.2|1347|1348.2|1347.6|1348.2|1347.8|1347.2|1347|2148
1605087660000|2020-11-11 09:41:00|1348|1347.8|1348|1347.6|1348.6|1348.4|1347.8|1347.6|8400
1605087670000|2020-11-11 09:41:10|1348.2|1347.8|1348.2|1347.8|1348.4|1348|1348|1347.6|1834
1605087680000|2020-11-11 09:41:20||1347.6||1348||1348||1347.6|617
1605087690000|2020-11-11 09:41:30|1348.4|1348.2|1348.4|1348|1348.6|1348.4|1348.4|1348|1755
1605087700000|2020-11-11 09:41:40|1348.2|1347.6|1348.4|1348|1348.6|1348.2|1347.8|1347.6|11434
1605087710000|2020-11-11 09:41:50|1348.6|1347.8|1348.4|1348|1348.8|1348.4|1348.4|1347.8|0
1605087720000|2020-11-11 09:42:00|1348.6|1348.2|1349|1348.6|1349|1348.6|1348.6|1348.2|500
1605087730000|2020-11-11 09:42:10|1349.2|1348.8|1349.2|1348.8|1349.4|1349.2|1348.6|1348.2|9227
1605087740000|2020-11-11 09:42:20|1349|1348.6|1349.2|1349|1349.2|1349|1349|1348.6|250
1605087750000|2020-11-11 09:42:30|1349|1348.8|1349.8|1349.4|1349.8|1349.4|1349|1348.8|5726
1605087760000|2020-11-11 09:42:40|1349.6|1349.6|1349.4|1349|1350|1349.8|1349.2|1349|2050
1605087770000|2020-11-11 09:42:50|1349.6|1349.2|1349.6|1349|1349.8|1349.4|1349.6|1349|1953
1605087780000|2020-11-11 09:43:00|1349.4|1349.4|1349.6|1349.2|1349.6|1349.4|1349.4|1349|160
1605087790000|2020-11-11 09:43:10|1349.4|1349|1349|1348.6|1349.6|1349.2|1348.8|1348.6|1214
1605087800000|2020-11-11 09:43:20|1348.8|1348.4|1349|1348.6|1349|1348.6|1348.6|1348.4|7160
1605087810000|2020-11-11 09:43:30|1348.8|1348.4|1349.4|1348.8|1349.4|1349|1348.4|1348.2|2920
1605087820000|2020-11-11 09:43:40|1349.6|1349|1349.4|1349.2|1349.6|1349.4|1349.2|1349|984
1605087830000|2020-11-11 09:43:50|1349.6|1349|1349.8|1349.4|1349.8|1349.6|1349.6|1349|1186
1605087840000|2020-11-11 09:44:00|1350|1349.6|1349.6|1349.2|1350|1349.6|1349.4|1349|2581
1605087850000|2020-11-11 09:44:10|1349.8|1349.4|1349.8|1349.4|1350|1349.6|1349.8|1349.2|1297
1605087860000|2020-11-11 09:44:20|1350|1349.6|1350|1349.6|1350|1349.8|1350|1349.6|250
1605087870000|2020-11-11 09:44:30|1350.2|1349.8|1350.6|1350.2|1350.8|1350.2|1350.2|1349.8|13709
1605087880000|2020-11-11 09:44:40|1350.4|1350|1350.6|1350.2|1350.6|1350.4|1350.4|1350|170
1605087900000|2020-11-11 09:45:00|1350.8|1350.4|1351.4|1351|1351.4|1351.2|1350.8|1350.2|8350
1605087910000|2020-11-11 09:45:10|1351.2|1350.8|1351.4|1351.2|1351.4|1351.2|1350.8|1350.4|18414
1605087920000|2020-11-11 09:45:20|1351.2|1351|1351|1350.8|1351.4|1351|1351|1350.6|8268
1605087930000|2020-11-11 09:45:30|1350.8|1350.6|1350.6|1350|1350.8|1350.6|1350.6|1350|6866
1605087940000|2020-11-11 09:45:40||1350.2||1350.4||1350.4||1350.2|0
1605087950000|2020-11-11 09:45:50|1350.8|1350.6|1351.4|1351|1351.4|1351|1350.6|1350.4|2100
1605087960000|2020-11-11 09:46:00|1351.6|1350.8|1352.4|1351.8|1352.4|1351.8|1351.6|1350.8|4962
1605087970000|2020-11-11 09:46:10|1352.2|1352|1353|1352.6|1353|1352.8|1352.2|1352|1083
1605087980000|2020-11-11 09:46:20|1352.8|1352.4|1352.4|1352|1352.8|1352.4|1352.4|1351.8|1692
1605087990000|2020-11-11 09:46:30|1352.6|1352.2|1353|1352.8|1353|1352.8|1352.6|1352.2|1109
1605088000000|2020-11-11 09:46:40|1353.2|1353|1352.8|1352.4|1353.8|1353.4|1352.8|1352.4|4719
1605088010000|2020-11-11 09:46:50|1352.6|1352.6|1352.6|1352.4|1352.6|1352.6|1352.6|1352.4|0
1605088020000|2020-11-11 09:47:00|1352.8|1352.6|1353.2|1352.8|1353.2|1352.8|1352.8|1352.6|757
1605088030000|2020-11-11 09:47:10|1353.4|1353|1354|1353.4|1354|1353.8|1353.4|1353|4896
1605088040000|2020-11-11 09:47:20|1353.8|1353.6|1354.4|1354|1354.4|1354|1353.8|1353.4|2714
1605088050000|2020-11-11 09:47:30|1354.6|1354.2|1354.6|1354.2|1354.6|1354.4|1354.4|1354.2|466
1605088060000|2020-11-11 09:47:40|1354.8|1354.4|1354.6|1354.4|1355|1354.6|1354.6|1354.2|4858
1605088070000|2020-11-11 09:47:50|1354.8|1354.6|1354.8|1354.6|1354.8|1354.6|1354.6|1354.2|522
1605088080000|2020-11-11 09:48:00|1355|1354.8|1355.6|1355.2|1356|1355.6|1354.8|1354.6|7218
1605088090000|2020-11-11 09:48:10|1355.8|1355.4|1356|1355.8|1356|1355.8|1355.8|1355.4|3423
1605088100000|2020-11-11 09:48:20|1356.2|1355.6|1356.8|1356.2|1356.8|1356.4|1356.2|1355.6|4901
1605088110000|2020-11-11 09:48:30|1356.6|1356|1357|1356.6|1357|1356.8|1356.6|1356|5021
1605088120000|2020-11-11 09:48:40|1357.2|1356.8|1355.6|1355|1357.4|1357|1355.2|1355|8521
1605088130000|2020-11-11 09:48:50|1355.8|1355.2|1355.8|1355.4|1355.8|1355.4|1355.8|1355.2|1239
1605088140000|2020-11-11 09:49:00|1356|1355.6|1356.2|1355.6|1356.2|1355.8|1356|1355.4|2031
1605088150000|2020-11-11 09:49:10|1356|1355.8|1355|1354.6|1356|1355.8|1355|1354.6|2808
1605088160000|2020-11-11 09:49:20|1354.8|1354.8|1355|1354.6|1355.6|1355.2|1354.8|1354.6|4169
1605088170000|2020-11-11 09:49:30|1354.8|1354.4|1354.4|1353.8|1354.8|1354.6|1354.4|1353.6|4888
1605088180000|2020-11-11 09:49:40|1354.2|1353.6|1353.4|1353|1354.2|1353.6|1352.8|1352.6|16133
1605088190000|2020-11-11 09:49:50|1353.6|1353.2|1354.2|1353.8|1354.2|1354|1353.4|1353|9078
1605088200000|2020-11-11 09:50:00|1354|1353.6|1354.6|1354.2|1354.8|1354.4|1353.8|1353.4|918
1605088210000|2020-11-11 09:50:10|1354.8|1354.4|1355.4|1355|1355.4|1355.2|1354.8|1354.4|2006
1605088220000|2020-11-11 09:50:20|1355.2|1355.2|1355.6|1355.2|1355.6|1355.2|1355.2|1354.6|3910
1605088230000|2020-11-11 09:50:30|1355.8|1355.4|1356|1355.8|1356.2|1355.8|1355.8|1355.4|1191
1605088240000|2020-11-11 09:50:40|1355.8|1355.6|1354.6|1354.2|1355.8|1355.6|1354.6|1354|3581
1605088250000|2020-11-11 09:50:50|1354.4|1354|1353.6|1353.4|1354.4|1354|1353.6|1353.4|7497
1605088260000|2020-11-11 09:51:00|1353.4|1353.2|1354|1353.6|1354|1353.6|1353|1352.8|6923
1605088270000|2020-11-11 09:51:10|1353.8|1353.8|1355|1354.8|1355|1354.8|1353.8|1353.8|4669
1605088280000|2020-11-11 09:51:20|1355.2|1355|1355.2|1354.8|1355.2|1355|1355|1354.8|2143
1605088290000|2020-11-11 09:51:30|1355|1354.6|1355.4|1355|1355.4|1355.2|1355|1354.6|1862
1605088300000|2020-11-11 09:51:40|1355.2|1354.8|1353.6|1353.2|1355.2|1354.8|1353.6|1353.2|3095
1605088310000|2020-11-11 09:51:50|1354|1353|1354.4|1354|1354.6|1354.2|1354|1352.8|13163
1605088320000|2020-11-11 09:52:00|1354.6|1354.2|1355.4|1355|1355.8|1355.4|1354.6|1354.2|4181
1605088330000|2020-11-11 09:52:10|1355.2|1355.2|1355.4|1355.2|1355.4|1355.2|1355.2|1355|1429
1605088340000|2020-11-11 09:52:20|1355.2|1355|1355.8|1355.4|1355.8|1355.6|1355|1354.8|1601
1605088350000|2020-11-11 09:52:30|1355.6|1355.2|1355|1354.4|1355.8|1355.4|1354.8|1354.4|7717
1605088360000|2020-11-11 09:52:40|1355.2|1354.6|1355|1354.6|1355.2|1354.8|1354.8|1354.6|1738
1605088370000|2020-11-11 09:52:50|1354.8|1354.8|1355.4|1354.8|1355.4|1354.8|1354.8|1354.6|3327
1605088380000|2020-11-11 09:53:00|1355.2|1355|1355.4|1354.8|1355.6|1355.2|1355|1354.8|260
1605088390000|2020-11-11 09:53:10|1355.6|1355|1354.6|1354.4|1355.6|1355.4|1354.6|1354.4|2925
1605088400000|2020-11-11 09:53:20|1354.4|1354.2|1355|1354.6|1355|1354.8|1354.4|1354.2|2163
1605088410000|2020-11-11 09:53:30|1354.8|1354.4|1354.6|1354.4|1355|1354.4|1354.6|1354|200
1605088420000|2020-11-11 09:53:40|1354.4|1354.2|1355.2|1355|1355.2|1355|1354.4|1354.2|1729
1605088430000|2020-11-11 09:53:50|1355.4|1355.2|1355.6|1355.2|1355.6|1355.2|1355.4|1355.2|0
1605088440000|2020-11-11 09:54:00|1355.4|1355|1354.6|1354|1355.6|1355|1354.2|1354|7767
1605088450000|2020-11-11 09:54:10|1354.4|1354.2|1354.4|1354|1354.6|1354.4|1354.4|1354|1156
1605088460000|2020-11-11 09:54:20|1354.2|1353.8|1353.6|1353.2|1354.2|1353.8|1353.6|1353.2|2231
1605088470000|2020-11-11 09:54:30|1353.4|1353|1353.8|1353.4|1353.8|1353.6|1353.4|1353|776
1605088480000|2020-11-11 09:54:40|1354|1353.6|1354.4|1354|1354.4|1354|1353.8|1353.6|3102
1605088490000|2020-11-11 09:54:50|1354.2|1353.8|1353.4|1353.2|1354.2|1353.8|1353.4|1353|7469
1605088500000|2020-11-11 09:55:00|1353.6|1353.4|1355.6|1355.2|1355.6|1355.4|1353.6|1353.2|8664
1605088510000|2020-11-11 09:55:10|1355.4|1355|1355.4|1355|1355.6|1355.4|1355.4|1355|10250
1605088520000|2020-11-11 09:55:20|1355.6|1355.2|1355.6|1355.2|1355.8|1355.6|1355.4|1355|7008
1605088530000|2020-11-11 09:55:30|1355.8|1355.4|1355.8|1355.4|1356|1355.6|1355.6|1355.4|914
1605088540000|2020-11-11 09:55:40|1356|1355.6|1355.8|1355.4|1356|1355.8|1355.8|1355.4|4247
1605088550000|2020-11-11 09:55:50|1356|1355.6|1356|1355.6|1356|1355.8|1356|1355.6|241
1605088560000|2020-11-11 09:56:00|1355.8|1355.8|1356|1355.6|1356.2|1356|1355.8|1355.6|9254
1605088570000|2020-11-11 09:56:10|1355.8|1355.4|1355.6|1355.2|1355.8|1355.4|1355.6|1355.2|338
1605088580000|2020-11-11 09:56:20|1355.8|1355.4|1356.8|1356.2|1356.8|1356.4|1355.8|1355.4|18124
1605088590000|2020-11-11 09:56:30|1356.6|1356.4|1356.6|1356.2|1356.6|1356.4|1356.4|1356|1015
1605088600000|2020-11-11 09:56:40|1356.8|1356.4|1357|1356.6|1357.2|1357|1356.6|1356.2|10928
1605088610000|2020-11-11 09:56:50|1357.2|1356.8|1357.4|1356.8|1357.4|1357|1357|1356.6|2858
1605088620000|2020-11-11 09:57:00|1357.6|1357|1357.4|1357|1357.8|1357.4|1357.4|1357|6666
1605088630000|2020-11-11 09:57:10|1357.2|1356.8|1355.8|1355.2|1357.2|1356.8|1355.8|1355.2|8217
1605088640000|2020-11-11 09:57:20|1355.6|1355|1354.4|1354.2|1355.6|1355|1354.2|1354|3102
1605088650000|2020-11-11 09:57:30|1354.2|1354|1355|1354.6|1355|1354.8|1354.2|1354|2574
1605088660000|2020-11-11 09:57:40|1355.2|1354.8|1355.8|1355.2|1355.8|1355.2|1355|1354.8|649
1605088670000|2020-11-11 09:57:50|1355.6|1355|1355.4|1355|1355.6|1355.2|1355|1354.8|4322
1605088680000|2020-11-11 09:58:00|1355.6|1355.2|1356.4|1356|1356.6|1356|1355.6|1355.2|2331
1605088690000|2020-11-11 09:58:10|1356.2|1355.8|1355.2|1354.6|1356.2|1355.8|1355|1354.6|9293
1605088700000|2020-11-11 09:58:20|1355.4|1355|1355.6|1355.2|1355.8|1355.4|1355.4|1355|6214
1605088710000|2020-11-11 09:58:30|1355.8|1355.4|1356|1355.6|1356.2|1355.6|1355.8|1355.4|0
1605088720000|2020-11-11 09:58:40|1356.2|1355.8|1356.6|1356.2|1356.6|1356.2|1356|1355.6|219
1605088730000|2020-11-11 09:58:50|1356.8|1356.4|1356.8|1356.4|1356.8|1356.4|1356.6|1356.2|210
1605088740000|2020-11-11 09:59:00|1357|1356.6|1357|1356.6|1357|1356.6|1357|1356.6|5440
1605088750000|2020-11-11 09:59:10|1356.8|1356.8|1356.6|1356.4|1357|1356.8|1356.6|1356.4|9877
1605088760000|2020-11-11 09:59:20|1356.8|1356.6|1357.8|1357.4|1357.8|1357.4|1356.8|1356.6|5185
1605088770000|2020-11-11 09:59:30|1357.6|1357.6|1357.6|1357.2|1357.8|1357.6|1357.4|1357|3628
1605088780000|2020-11-11 09:59:40|1357.4|1357.4|1357.6|1357|1357.8|1357.4|1357.4|1357|1657
1605088790000|2020-11-11 09:59:50|1357.8|1357.2|1357.6|1357.2|1357.8|1357.6|1357.4|1357.2|3014
1605088800000|2020-11-11 10:00:00|1357.4|1357|1357.6|1357|1357.6|1357.2|1357.2|1357|2133
1605088810000|2020-11-11 10:00:10|1357.4|1357.2|1357.6|1357.4|1357.6|1357.4|1357.2|1357|1380
1605088820000|2020-11-11 10:00:20|1357.4|1357.2|1357.2|1357|1357.8|1357.6|1357.2|1357|9039
1605088830000|2020-11-11 10:00:30|1357.4|1357.2|1358.4|1358.2|1358.4|1358.2|1357.2|1357|15930
1605088840000|2020-11-11 10:00:40|1358.6|1358.4|1358.6|1358.4|1358.8|1358.6|1358.6|1358.4|12299
1605088850000|2020-11-11 10:00:50|1358.8|1358.6|1358.8|1358.4|1359|1358.8|1358.2|1358|10535
1605088860000|2020-11-11 10:01:00|1359|1358.6|1359|1358.6|1359.4|1359|1358.8|1358.6|25687
1605088870000|2020-11-11 10:01:10|1359.2|1358.8|1359|1358.4|1359.2|1359|1359|1358.4|1819
1605088880000|2020-11-11 10:01:20|1359.2|1358.6|1359.2|1358.8|1359.2|1358.8|1359.2|1358.4|0
1605088890000|2020-11-11 10:01:30||1359||1359||1359||1359|250
1605088900000|2020-11-11 10:01:40|1359.4|1359.2|1359.6|1359.2|1359.8|1359.4|1359.4|1359.2|2289
1605088910000|2020-11-11 10:01:50|1359.4|1359|1359.2|1358.6|1359.4|1359|1359.2|1358.6|2641
1605088920000|2020-11-11 10:02:00|1359|1358.4|1357.8|1357.6|1359|1358.6|1357.8|1357.6|7757
1605088930000|2020-11-11 10:02:10|1357.6|1357.4|1358|1357.4|1358|1357.4|1357.6|1357.4|0
1605088940000|2020-11-11 10:02:20|1357.8|1357.2|1358.2|1357.8|1358.2|1358|1357.4|1357|6480
1605088950000|2020-11-11 10:02:30|1358.4|1358|1358.6|1358.2|1358.6|1358.2|1358.2|1357.8|3620
1605088960000|2020-11-11 10:02:40|1358.4|1358|1359|1358.6|1359|1358.6|1358.2|1357.8|8605
1605088970000|2020-11-11 10:02:50|1358.8|1358.8|1358.6|1358.2|1359.2|1359|1358.4|1358.2|11068
1605088980000|2020-11-11 10:03:00|1358.4|1358.4|1358.4|1358|1358.8|1358.4|1358.4|1358|1495
1605088990000|2020-11-11 10:03:10|1358.2|1358.2|1358.8|1358.6|1358.8|1358.6|1358.2|1358|6052
1605089000000|2020-11-11 10:03:20||1358.4||1358.4||1358.4||1358.4|759
1605089010000|2020-11-11 10:03:30|1358.6|1358.2|1358.4|1358|1358.6|1358.2|1358|1357.6|15050
1605089020000|2020-11-11 10:03:40|1358.6|1358.2|1359|1358.6|1359|1358.8|1358.6|1358.2|2143
1605089030000|2020-11-11 10:03:50|1358.8|1358.8|1359|1358.8|1359|1358.8|1358.4|1358|9548
1605089040000|2020-11-11 10:04:00|1359.2|1359|1360|1359.8|1360|1359.8|1359.2|1359|6512
1605089050000|2020-11-11 10:04:10|1359.8|1359.6|1359.8|1359.2|1360|1359.6|1359.6|1359.2|3652
1605089060000|2020-11-11 10:04:20|1360|1359.4|1360|1359.6|1360.6|1360.2|1359.8|1359.4|103442
1605089070000|2020-11-11 10:04:30|1359.8|1359.4|1359.2|1359|1359.8|1359.6|1359|1358.8|15822
1605089080000|2020-11-11 10:04:40|1359|1358.8|1359.8|1359.4|1359.8|1359.4|1359|1358.4|12761
1605089090000|2020-11-11 10:04:50|1359.6|1359.2|1359|1358.6|1359.6|1359.2|1358.8|1358.6|5182
1605089100000|2020-11-11 10:05:00|1359.2|1358.8|1358.8|1358.4|1359.2|1359|1358.6|1358.4|1502
1605089110000|2020-11-11 10:05:10|1359|1358.6|1359.2|1358.8|1359.4|1359|1359|1358.6|994
1605089120000|2020-11-11 10:05:20|1359|1358.6|1358.8|1358.4|1359|1358.6|1358.6|1358.4|830
1605089130000|2020-11-11 10:05:30|1359|1358.2|1358.6|1358.2|1359|1358.4|1358.4|1358.2|2408
1605089140000|2020-11-11 10:05:40|1358.8|1358.4|1359|1358.6|1359|1358.6|1358|1357.8|20722
1605089150000|2020-11-11 10:05:50|1358.8|1358.8|1358.8|1358.2|1359|1358.8|1358.8|1358.2|691
1605089160000|2020-11-11 10:06:00|1358.6|1358.4|1358|1357.6|1358.8|1358.4|1357.6|1357.2|10461
1605089170000|2020-11-11 10:06:10|1358.2|1357.8|1357.8|1357.6|1358.2|1358|1357.8|1357.4|3432
1605089180000|2020-11-11 10:06:20|1358|1357.8|1357.4|1356.8|1358.2|1358|1356.8|1356.6|7747
1605089190000|2020-11-11 10:06:30|1357.2|1357|1357.2|1356.8|1357.4|1357.2|1357.2|1356.8|570
1605089200000|2020-11-11 10:06:40|1357|1356.6|1357.2|1356.8|1357.2|1356.8|1356.8|1356.4|3660
1605089210000|2020-11-11 10:06:50|1357.4|1357|1357.4|1357.2|1357.6|1357.2|1357|1356.8|7756
1605089220000|2020-11-11 10:07:00|1357.2|1357|1358.2|1358|1358.2|1358|1357.2|1357|1087
1605089230000|2020-11-11 10:07:10|1358.4|1358.2|1358.6|1358|1358.6|1358.2|1358.4|1358|831
1605089240000|2020-11-11 10:07:20|1358.4|1358.2|1358|1357.6|1358.4|1358.4|1357.8|1357.6|3866
1605089250000|2020-11-11 10:07:30|1358.2|1357.8|1359.4|1359|1359.4|1359|1358.2|1357.8|1000
1605089260000|2020-11-11 10:07:40|1359.6|1359.2|1359.6|1359.2|1359.6|1359.2|1359.2|1358.8|4831
1605089270000|2020-11-11 10:07:50|1359.4|1359|1359.4|1359|1359.4|1359|1359.4|1358.8|1619
1605089280000|2020-11-11 10:08:00|1359.6|1359.2|1359.6|1359.2|1359.6|1359.4|1359.6|1359|1221
1605089290000|2020-11-11 10:08:10|1359.8|1359.4|1359.2|1358.8|1359.8|1359.4|1359.2|1358.6|3652
1605089300000|2020-11-11 10:08:20|1359.4|1359|1359.2|1358.8|1359.6|1359.2|1359.2|1358.8|1561
1605089310000|2020-11-11 10:08:30|1359|1358.6|1358.8|1358.4|1359|1358.8|1358.6|1358.2|2793
1605089320000|2020-11-11 10:08:40|1358.6|1358.2|1359|1358.6|1359|1358.6|1358.4|1358.2|1001
1605089330000|2020-11-11 10:08:50|1359.2|1358.8|1359.2|1358.8|1359.6|1359.4|1359.2|1358.6|5924
1605089340000|2020-11-11 10:09:00|1359|1359|1359.6|1359.2|1359.6|1359.2|1359|1359|1181
1605089350000|2020-11-11 10:09:10|1359.4|1359|1359.8|1359.4|1359.8|1359.6|1359.2|1358.8|5409
1605089360000|2020-11-11 10:09:20|1360|1359.6|1359.6|1359.2|1360|1359.6|1359.6|1359.2|1663
1605089370000|2020-11-11 10:09:30|1359.8|1359.4|1359.8|1359.6|1359.8|1359.6|1359.8|1359.4|619
1605089380000|2020-11-11 10:09:40|1359.6|1359.4|1360|1359.6|1360|1359.8|1359.6|1359.4|4432
1605089390000|2020-11-11 10:09:50|1360.2|1359.8|1360.8|1360.4|1360.8|1360.4|1360.2|1359.8|11874
1605089400000|2020-11-11 10:10:00|1360.6|1360.2|1360.8|1360.2|1361|1360.6|1360.4|1360.2|4054
1605089410000|2020-11-11 10:10:10|1361|1360.4|1361|1360.6|1361|1360.6|1360.8|1360.4|0
1605089420000|2020-11-11 10:10:20|1361.2|1360.8|1362|1361.6|1362|1361.8|1361.2|1360.6|13178
1605089430000|2020-11-11 10:10:30|1361.8|1361.4|1362|1361.8|1362|1361.8|1361.8|1361.4|1439
1605089440000|2020-11-11 10:10:40|1361.8|1361.6|1361.6|1361.4|1362|1361.8|1361.6|1361.4|3962
1605089450000|2020-11-11 10:10:50|1361.4|1361.2|1362|1361.8|1362|1361.8|1361.4|1361.2|1722
1605089460000|2020-11-11 10:11:00|1361.8|1361.6|1363|1362.6|1363|1362.6|1361.8|1361.6|29155
1605089470000|2020-11-11 10:11:10|1362.8|1362.4|1362.4|1362|1362.8|1362.4|1362|1361.6|11016
1605089480000|2020-11-11 10:11:20|1362.2|1362.2|1361.4|1361|1362.2|1362.2|1361.4|1361|8586
1605089490000|2020-11-11 10:11:30|1361.2|1360.8|1362.2|1361.6|1362.2|1361.8|1360.6|1360.2|10018
1605089500000|2020-11-11 10:11:40|1362|1361.8|1361.8|1361.2|1362.2|1361.8|1361.8|1361|1673
1605089510000|2020-11-11 10:11:50|1361.6|1361.4|1362|1361.8|1362|1361.8|1361.6|1361.4|5255
1605089520000|2020-11-11 10:12:00|1361.8|1361.6|1360.8|1360.2|1361.8|1361.6|1360.6|1360.2|18009
1605089530000|2020-11-11 10:12:10|1360.6|1360|1360.6|1360.2|1360.8|1360.6|1360.4|1360|5740
1605089540000|2020-11-11 10:12:20|1360.4|1360|1359.6|1359.2|1360.6|1360|1359.4|1359|7274
1605089550000|2020-11-11 10:12:30|1359.8|1359.4|1359.8|1359.4|1359.8|1359.4|1359.2|1359|4652
1605089560000|2020-11-11 10:12:40|1359.6|1359.2|1360|1359.6|1360.4|1360|1359.6|1359.2|5514
1605089570000|2020-11-11 10:12:50|1359.8|1359.4|1358.8|1358.4|1359.8|1359.4|1358.8|1358.2|8212
1605089580000|2020-11-11 10:13:00|1358.6|1358.2|1358.6|1358.2|1358.6|1358.2|1358.6|1358.2|0
1605089590000|2020-11-11 10:13:10|1358.4|1358|1359.4|1359|1359.4|1359|1358.4|1358|11203
1605089600000|2020-11-11 10:13:20|1359.6|1359.2|1359.6|1359|1359.8|1359.6|1359|1358.8|9795
1605089610000|2020-11-11 10:13:30|1359.8|1359.2|1359.8|1359.4|1359.8|1359.6|1359.8|1359.2|524
1605089620000|2020-11-11 10:13:40|1360|1359.8|1360.8|1360.4|1361.2|1361|1360|1359.4|9484
1605089630000|2020-11-11 10:13:50|1360.6|1360.2|1360.2|1359.8|1360.6|1360.2|1360|1359.8|7206
1605089640000|2020-11-11 10:14:00|1360|1359.6|1360|1359.6|1360.4|1360|1360|1359.6|2102
1605089650000|2020-11-11 10:14:10|1360.2|1359.8|1359.8|1359.4|1360.4|1360|1359.6|1359.4|699
1605089660000|2020-11-11 10:14:20|1360|1359.6|1360|1359.8|1360|1359.8|1360|1359.6|1150
1605089670000|2020-11-11 10:14:30|1359.8|1359.6|1360.8|1360.4|1360.8|1360.4|1359.8|1359.6|2477
1605089680000|2020-11-11 10:14:40|1361|1360.6|1361|1360.6|1361|1360.6|1361|1360.4|0
1605089690000|2020-11-11 10:14:50|1361.2|1360.8|1361.2|1360.8|1361.4|1361|1361.2|1360.8|0
1605089700000|2020-11-11 10:15:00|1361.4|1361|1362.4|1362|1362.8|1362.4|1361.4|1360.8|7862
1605089710000|2020-11-11 10:15:10|1362.2|1361.8|1362.4|1362|1362.4|1362|1362|1361.6|2995
1605089720000|2020-11-11 10:15:20|1362.6|1362.2|1362.6|1362|1362.8|1362.6|1362.6|1362|1908
1605089730000|2020-11-11 10:15:30|1362.4|1362.2|1362.4|1362.2|1362.6|1362.2|1362.4|1362.2|263
1605089740000|2020-11-11 10:15:40|1362.6|1362.4|1362.8|1362.4|1363|1362.4|1362.6|1362.4|193
1605089750000|2020-11-11 10:15:50|1362.6|1362.2|1363.8|1363.4|1364|1363.6|1362.4|1362.2|9103
1605089760000|2020-11-11 10:16:00|1364|1363.6|1364.2|1363.8|1364.2|1364|1363.4|1363.2|9983
1605089770000|2020-11-11 10:16:10|1364.4|1363.6|1364.6|1364.2|1364.6|1364.2|1364.4|1363.6|9202
1605089780000|2020-11-11 10:16:20|1364.4|1364.4|1364.8|1364.4|1365|1364.6|1364.4|1364.4|5252
1605089800000|2020-11-11 10:16:40|1365|1364.6|1365.8|1365.2|1366|1365.8|1365|1364.6|27184
1605089810000|2020-11-11 10:16:50|1365.6|1365.4|1365.2|1364.8|1365.8|1365.4|1365|1364.6|18281
1605089820000|2020-11-11 10:17:00|1365.4|1365|1365.2|1364.8|1365.6|1365.2|1365.2|1364.8|1662
1605089830000|2020-11-11 10:17:10|1365.6|1365|1365.4|1365.2|1366|1365.6|1365.4|1365|13638
1605089840000|2020-11-11 10:17:20|1365.6|1365.4|1366|1365.6|1366.2|1366|1365.6|1365.4|11184
1605089850000|2020-11-11 10:17:30|1365.8|1365.4|1366|1365.8|1366|1365.8|1365.6|1365.4|3258
1605089860000|2020-11-11 10:17:40|1366.2|1366|1366.4|1366|1366.4|1366.2|1366|1365.8|4410
1605089870000|2020-11-11 10:17:50|1366.6|1366.4|1366.2|1365.8|1366.8|1366.6|1366.2|1365.8|18202
1605089880000|2020-11-11 10:18:00|1366|1366|1366|1365.8|1366|1366|1366|1365.8|325
1605089890000|2020-11-11 10:18:10|1366.2|1366|1366.2|1365.8|1366.2|1366|1366|1365.6|6698
1605089900000|2020-11-11 10:18:20|1366|1365.6|1366|1365.8|1366.2|1365.8|1366|1365.6|4359
1605089910000|2020-11-11 10:18:30|1365.8|1365.6|1365.4|1365|1366|1365.6|1365.2|1365|3094
1605089920000|2020-11-11 10:18:40|1365.2|1364.8|1365.6|1365.4|1365.6|1365.4|1365|1364.8|3385
1605089930000|2020-11-11 10:18:50|1365.8|1365.2|1365.6|1365.2|1365.8|1365.2|1365.4|1365.2|2573
1605089940000|2020-11-11 10:19:00|1365.8||1365.6||1365.8||1365.6||0
1605089950000|2020-11-11 10:19:10|1365.4|1365|1363.6|1363.2|1365.4|1365|1363.6|1363.2|10017
1605089960000|2020-11-11 10:19:20|1363.4|1363|1363.2|1362.6|1363.4|1363|1362.4|1362.2|5902
1605089970000|2020-11-11 10:19:30|1363|1362.8|1363|1362.4|1363|1362.8|1362.8|1362.4|1252
1605089980000|2020-11-11 10:19:40|1362.8|1362.6|1362.8|1362.4|1362.8|1362.6|1362.2|1362|4245
1605089990000|2020-11-11 10:19:50|1363|1362.8|1362.8|1362.4|1363|1362.8|1362.8|1362.4|7151
1605090000000|2020-11-11 10:20:00|1363|1362.6|1364.2|1363.8|1364.4|1364|1362.8|1362.4|9157
1605090010000|2020-11-11 10:20:10|1364.4|1364|1364.6|1364|1364.6|1364.4|1364|1363.8|3538
1605090020000|2020-11-11 10:20:20|1364.8|1364.2|1365|1364.6|1365|1364.8|1364.8|1364.2|11156
1605090030000|2020-11-11 10:20:30|1364.8|1364.8|1364.8|1364.6|1365|1364.8|1364.8|1364.6|1348
1605090040000|2020-11-11 10:20:40|1365|1364.4|1364.4|1363.8|1365|1364.8|1364|1363.8|39383
1605090050000|2020-11-11 10:20:50|1364.2|1363.6|1364|1363.6|1364.2|1363.8|1363.4|1363.2|10249
1605090060000|2020-11-11 10:21:00|1363.8|1363.4|1364.8|1364.4|1364.8|1364.4|1363.8|1363.4|8851
1605090070000|2020-11-11 10:21:10|1364.6|1364.2|1364.8|1364.4|1365|1364.8|1364.6|1364.2|6759
1605090080000|2020-11-11 10:21:20|1365|1364.6|1365|1364.6|1365|1364.8|1364.8|1364.6|1368
1605090090000|2020-11-11 10:21:30|1364.8|1364.4|1363.6|1363|1364.8|1364.4|1363.6|1363|4334
1605090100000|2020-11-11 10:21:40|1363.8|1363.2|1364.6|1364.2|1364.6|1364.2|1363.8|1363.2|3448
1605090110000|2020-11-11 10:21:50|1364.8|1364.4|1365|1364.8|1365|1364.8|1364.8|1364.2|2620
1605090120000|2020-11-11 10:22:00|1364.8|1364.6|1365|1364.6|1365|1364.8|1364.8|1364.4|4270
1605090130000|2020-11-11 10:22:10|1365.2|1364.8|1365.6|1365.4|1365.8|1365.4|1365.2|1364.8|36495
1605090140000|2020-11-11 10:22:20|1365.4|1365.2|1365|1364.8|1365.4|1365.2|1365|1364.8|5694
1605090150000|2020-11-11 10:22:30|1365.2|1365|1365.2|1364.8|1365.4|1365|1364.8|1364.6|4787
1605090160000|2020-11-11 10:22:40|1365.4|1365|1365.2|1364.8|1365.4|1365.2|1365|1364.4|5220
1605090170000|2020-11-11 10:22:50|1365|1364.6|1365|1364.6|1365.4|1365|1365|1364.6|2105
1605090180000|2020-11-11 10:23:00|1365.2|1364.8|1366.2|1366|1366.6|1366.4|1365.2|1364.8|11080
1605090190000|2020-11-11 10:23:10|1366|1365.8|1365.2|1365|1366|1365.8|1365.2|1365|3105
1605090200000|2020-11-11 10:23:20|1365.4|1365.2|1366.4|1366|1366.8|1366.4|1365.4|1365.2|12468
1605090210000|2020-11-11 10:23:30|1366.6||1366.6||1366.6||1366.4||300
1605090220000|2020-11-11 10:23:40|1366.4|1365.8|1365.8|1365.4|1366.4|1365.8|1365.6|1365.2|4844
1605090230000|2020-11-11 10:23:50|1365.6|1365.6|1366.4|1366|1366.4|1366|1365.6|1365.4|1220
1605090240000|2020-11-11 10:24:00|1366.6|1366.2|1366.4|1365.8|1366.6|1366.2|1366|1365.8|1442
1605090250000|2020-11-11 10:24:10|1366.6|1366|1366.2|1365.6|1366.6|1366.2|1366|1365.6|12510
1605090260000|2020-11-11 10:24:20|1366|1365.4|1365.6|1365.2|1366|1365.6|1365.2|1365|16610
1605090270000|2020-11-11 10:24:30|1365.4|1365|1365.4|1365|1365.4|1365.2|1364.2|1364|22185
1605090280000|2020-11-11 10:24:40|1365.2|1364.8|1365.4|1365|1365.4|1365.2|1365.2|1364.6|950
1605090290000|2020-11-11 10:24:50|1365.2|1364.8|1365.2|1364.8|1365.4|1365|1365.2|1364.8|3126
1605090300000|2020-11-11 10:25:00|1365|1364.6|1364.8|1364.4|1365|1364.6|1364|1363.8|8527
1605090310000|2020-11-11 10:25:10|1364.6|1364.2|1363.6|1363.4|1364.6|1364.2|1363.6|1363.4|4271
1605090320000|2020-11-11 10:25:20|1363.4|1363.2|1363|1362.6|1363.4|1363.2|1363|1362.6|2370
1605090330000|2020-11-11 10:25:30|1363.2|1362.8|1363.6|1363.2|1363.8|1363.4|1363.2|1362.8|745
1605090340000|2020-11-11 10:25:40|1363.8|1363.4|1363.4|1363.2|1363.8|1363.4|1363.4|1363.2|2000
1605090350000|2020-11-11 10:25:50|1363.6|1363.4|1363.2|1362.8|1363.6|1363.4|1363.2|1362.8|315
1605090360000|2020-11-11 10:26:00|1363.4|1363|1364.6|1364|1364.6|1364|1363.4|1363|9064
1605090370000|2020-11-11 10:26:10|1364.4|1364.2|1365|1364.6|1365|1364.6|1364.4|1364.2|250
1605090380000|2020-11-11 10:26:20|1364.8|1364.4|1365.2|1364.8|1365.2|1365|1364.4|1364.2|1748
1605090390000|2020-11-11 10:26:30|1365.4|1365|1365.2|1364.8|1365.6|1365.4|1365.2|1364.8|3614
1605090400000|2020-11-11 10:26:40|1365.4|1365|1365.6|1365.2|1365.8|1365.4|1365.4|1365|2285
1605090410000|2020-11-11 10:26:50|1365.4|1365|1365.2|1364.8|1365.6|1365.2|1364.8|1364.6|5279
1605090420000|2020-11-11 10:27:00|1365||1365.2||1365.2||1365||420
1605090430000|2020-11-11 10:27:10|1365.6|1365|1365.6|1365|1365.8|1365.4|1365.4|1365|3730
1605090440000|2020-11-11 10:27:20|1365.8|1365.2|1366|1365.8|1366|1365.8|1365.8|1365.2|350
1605090450000|2020-11-11 10:27:30|1365.8|1365.6|1365.8|1365.4|1366|1365.6|1365.6|1365.4|4240
1605090460000|2020-11-11 10:27:40|1365.6|1365.2|1366.4|1366|1366.4|1366.2|1365.6|1365.2|21070
1605090470000|2020-11-11 10:27:50|1366.6|1366.2|1366.6|1366.2|1366.6|1366.4|1366.2|1366|2963
1605090480000|2020-11-11 10:28:00|1366.4|1366|1366.2|1366|1366.4|1366|1366.2|1365.8|955
1605090490000|2020-11-11 10:28:10|1366.4|1366.2|1366.6|1366|1366.6|1366.2|1366.2|1366|2980
1605090500000|2020-11-11 10:28:20|1366.4|1365.8|1366.2|1365.8|1366.4|1366|1366|1365.8|1395
1605090510000|2020-11-11 10:28:30|1366.4|1366|1366.4|1365.8|1366.4|1366|1366.2|1365.8|2000
1605090520000|2020-11-11 10:28:40|1366.2|1366|1365.4|1365|1366.4|1366|1365|1364.8|8528
1605090530000|2020-11-11 10:28:50|1365.2|1364.8|1365.4|1365|1365.4|1365|1365|1364.6|1161
1605090540000|2020-11-11 10:29:00|1365.2|1364.8|1365.6|1365.4|1365.6|1365.4|1364.8|1364.4|6372
1605090550000|2020-11-11 10:29:10|1365.8|1365.2|1366.6|1366|1366.6|1366|1365.8|1365.2|3330
1605090560000|2020-11-11 10:29:20|1366.8|1366.2|1366.8|1366.4|1367|1366.8|1366.8|1366.2|4676
1605090570000|2020-11-11 10:29:30|1366.6|1366.6|1366.6|1366.2|1366.6|1366.6|1366.6|1366.2|1941
1605090580000|2020-11-11 10:29:40|1366.4|1366|1366|1365.6|1366.4|1366|1366|1365.6|1371
1605090590000|2020-11-11 10:29:50|1365.8|1365.4|1365.8|1365.4|1366|1365.8|1365.8|1365.4|0
1605090600000|2020-11-11 10:30:00|1366|1365.6|1366|1365.4|1366|1365.8|1365.8|1365.4|3357
1605090610000|2020-11-11 10:30:10|1365.8|1365.2|1367|1366.6|1367|1366.8|1365.4|1365.2|18888
1605090620000|2020-11-11 10:30:20|1367.2|1366.8|1366.6|1366.4|1367.4|1367.2|1366.6|1366.2|8097
1605090630000|2020-11-11 10:30:30|1366.8|1366.2|1367|1366.6|1367|1366.8|1366.4|1366.2|693
1605090640000|2020-11-11 10:30:40|1367.2|1366.8|1367.2|1367|1367.4|1367.2|1367.2|1366.6|3073
1605090650000|2020-11-11 10:30:50|1367|1366.8|1366.6|1366.2|1367|1366.8|1366.4|1366.2|6056
1605090660000|2020-11-11 10:31:00|1366.4|1366|1366|1365.6|1366.4|1366|1365.6|1365.4|8722
1605090670000|2020-11-11 10:31:10|1365.8|1365.8|1367.4|1367|1367.4|1367|1365.8|1365.6|14350
1605090680000|2020-11-11 10:31:20|1367.2|1367.2|1367.6|1367|1367.8|1367.4|1367.2|1367|8590
1605090690000|2020-11-11 10:31:30|1367.4|1366.8|1367.2|1366.8|1367.4|1367|1366.8|1366.6|3333
1605090700000|2020-11-11 10:31:40|1367|1366.6|1367.2|1366.8|1367.4|1367|1366.8|1366.6|8997
1605090710000|2020-11-11 10:31:50|1367.4|1367|1367.2|1367|1367.4|1367|1367.2|1367|200
1605090720000|2020-11-11 10:32:00|1367|1366.8|1367|1366.6|1367|1366.8|1366.8|1366.6|571
1605090730000|2020-11-11 10:32:10|1366.8|1366.4|1366.4|1366.2|1366.8|1366.4|1366.4|1366.2|2279
1605090740000|2020-11-11 10:32:20|1366.2|1366|1365.4|1365|1366.2|1366|1365.2|1365|5180
1605090750000|2020-11-11 10:32:30|1365.2|1364.8|1364.8|1364.4|1365.2|1364.8|1364.8|1364.4|3921
1605090760000|2020-11-11 10:32:40|1364.6|1364.6|1365.2|1364.8|1365.2|1364.8|1364.6|1364.4|9511
1605090770000|2020-11-11 10:32:50|1365.4|1365.4|1366|1365.6|1366|1365.6|1365.4|1365.2|3203
1605090780000|2020-11-11 10:33:00|1366.2|1365.8|1366.6|1366.2|1366.8|1366.4|1366.2|1365.8|2362
1605090790000|2020-11-11 10:33:10|1366.4|1366|1366|1365.6|1366.4|1366|1365.8|1365.6|2228
1605090800000|2020-11-11 10:33:20|1365.8|1365.4|1365.8|1365.4|1366.2|1365.8|1365.6|1365.4|4373
1605090810000|2020-11-11 10:33:30|1366||1365.6||1366||1365.6||0
1605090820000|2020-11-11 10:33:40|1365.4|1365.2|1365.6|1365.2|1365.6|1365.2|1365.2|1365|1070
1605090830000|2020-11-11 10:33:50|1365.4|1365.4|1365.6|1365.4|1365.6|1365.4|1365.4|1365.4|0
1605090840000|2020-11-11 10:34:00|1365.4|1365|1365|1364.6|1365.4|1365|1364.8|1364.6|8283
1605090850000|2020-11-11 10:34:10|1364.8|1364.8|1365.4|1364.8|1365.4|1365|1364.8|1364.8|3495
1605090860000|2020-11-11 10:34:20|1365.2||1365.2||1365.2||1365||2924
1605090870000|2020-11-11 10:34:30|1365|1364.6|1365|1364.6|1365.4|1365|1364.6|1364.4|11381
1605090880000|2020-11-11 10:34:40|1364.8|1364.4|1364.8|1364.4|1364.8|1364.4|1364.6|1364.2|2993
1605090890000|2020-11-11 10:34:50|1365|1364.6|1364.6|1364.4|1365|1364.8|1364.6|1364.4|4642
1605090900000|2020-11-11 10:35:00|1364.4|1364.2|1363.8|1363.6|1364.6|1364.2|1363.8|1363.6|2614
1605090910000|2020-11-11 10:35:10|1363.6|1363.4|1363.8|1363.6|1364|1363.8|1363.4|1363|13954
1605090920000|2020-11-11 10:35:20|1364|1363.8|1363.2|1363|1364|1363.8|1363.2|1363|6726
1605090930000|2020-11-11 10:35:30|1363|1362.8|1362.2|1361.8|1363|1362.8|1362|1361.8|16467
1605090940000|2020-11-11 10:35:40|1362|1361.6|1360.4|1360|1362|1361.6|1360.4|1360|18383
1605090950000|2020-11-11 10:35:50|1360.2|1360.2|1360.6|1360.4|1361.4|1361|1360.2|1360.2|30208
1605090960000|2020-11-11 10:36:00|1360.4|1360|1360.4|1360.2|1360.8|1360.6|1360.2|1360|10662
1605090970000|2020-11-11 10:36:10|1360.2|1360|1359.2|1358.8|1360.2|1360|1359.2|1358.8|5283
1605090980000|2020-11-11 10:36:20|1359|1358.6|1359.2|1358.8|1359.4|1359.2|1358.6|1358.4|8615
1605090990000|2020-11-11 10:36:30|1359|1358.6|1358.6|1358.2|1359.2|1359|1358.6|1358.2|4066
1605091000000|2020-11-11 10:36:40|1358.4|1358.4|1358.2|1357.8|1358.6|1358.4|1358|1357.6|31373
1605091010000|2020-11-11 10:36:50|1358|1358|1356.8|1356.6|1358.2|1358|1356.8|1356.6|9917
1605091020000|2020-11-11 10:37:00|1357|1356.8|1356.6|1356.4|1357.2|1357|1356.6|1356.2|8043
1605091030000|2020-11-11 10:37:10|1356.8|1356.6|1357.6|1357.2|1358.2|1357.8|1356.6|1356.4|19322
1605091040000|2020-11-11 10:37:20|1357.8|1357.4|1357|1356.8|1357.8|1357.4|1357|1356.6|5698
1605091050000|2020-11-11 10:37:30|1357.2|1356.6|1357.2|1357|1357.4|1357.2|1357|1356.6|9253
1605091060000|2020-11-11 10:37:40|1357.4|1357.2|1358.6|1358|1358.8|1358.4|1357.4|1357.2|5756
1605091070000|2020-11-11 10:37:50|1358.4|1358.2|1358.2|1358|1358.8|1358.4|1358.2|1357.8|1310
1605091080000|2020-11-11 10:38:00|1358.4|1358.2|1358.8|1358.2|1358.8|1358.6|1358.4|1358|2493
1605091090000|2020-11-11 10:38:10|1358.6|1358.4|1359.4|1359|1359.6|1359|1358.6|1358.2|3535
1605091100000|2020-11-11 10:38:20|1359.2|1358.8|1359.4|1359|1359.6|1359|1359|1358.4|4912
1605091110000|2020-11-11 10:38:30|1359.2|1358.8|1358.6|1358.2|1359.2|1358.8|1358.2|1357.8|9615
1605091120000|2020-11-11 10:38:40|1358.8|1358.4|1359.4|1358.6|1359.4|1359.2|1358.8|1358.2|2801
1605091130000|2020-11-11 10:38:50|1359.6|1358.8|1360|1359.4|1360|1359.6|1359.6|1358.8|2006
1605091140000|2020-11-11 10:39:00|1360.2|1359.6|1360.8|1360.4|1361.2|1360.8|1360.2|1359.6|14154
1605091150000|2020-11-11 10:39:10|1361|1360.6|1361.8|1360.8|1361.8|1361|1360.8|1360.4|5809
1605091160000|2020-11-11 10:39:20|1361.6|1361|1361.4|1361|1361.6|1361.2|1361.4|1361|3200
1605091170000|2020-11-11 10:39:30|1361.2|1360.8|1360.8|1360.4|1361.2|1360.8|1360.2|1360|5977
1605091180000|2020-11-11 10:39:40|1361|1360.6|1362|1361.8|1362|1361.8|1360.8|1360.6|7015
1605091190000|2020-11-11 10:39:50|1362.2|1361.6|1362|1361.6|1362.2|1362|1362|1361.6|1538
1605091200000|2020-11-11 10:40:00|1362.6|1361.8|1362.2|1361.8|1362.6|1362.4|1361.8|1361.6|19505
1605091210000|2020-11-11 10:40:10|1362.6|1362|1362.6|1362.2|1362.6|1362.4|1362|1361.8|7928
1605091220000|2020-11-11 10:40:20|1362.4|1362.4|1362.2|1361.6|1362.4|1362.4|1361.6|1361.4|6761
1605091230000|2020-11-11 10:40:30|1362.4|1361.8|1362.6|1362.2|1362.8|1362.6|1362.2|1361.8|5798
1605091240000|2020-11-11 10:40:40|1362.8|1362.4|1363.2|1362.8|1363.2|1363|1362.6|1362.2|8689
1605091250000|2020-11-11 10:40:50|1363|1362.6|1362.8|1362.4|1363.2|1363|1362.6|1362.2|6832
1605091260000|2020-11-11 10:41:00|1363|1362.6|1362.8|1362.4|1363|1362.6|1362.6|1362.4|526
1605091280000|2020-11-11 10:41:20|1363|1362.6|1363.4|1363.2|1363.4|1363.2|1363|1362.6|1197
1605091290000|2020-11-11 10:41:30|1364|1363|1364|1363.6|1364|1363.8|1363.8|1363|8747
1605091300000|2020-11-11 10:41:40|1363.8|1363.8|1364|1363.4|1364|1363.8|1363.6|1363.4|2245
1605091310000|2020-11-11 10:41:50|1363.8|1363.2|1363|1362.8|1363.8|1363.2|1362.8|1362.6|7113
1605091320000|2020-11-11 10:42:00|1363.2|1363|1364|1363.6|1364|1363.6|1363.2|1362.8|228
1605091330000|2020-11-11 10:42:10|||||||||50
1605091340000|2020-11-11 10:42:20|1364.2|1363.8|1363.2|1362.8|1364.2|1363.8|1363|1362.8|7393
1605091350000|2020-11-11 10:42:30|1363|1362.6|1362.8|1362.4|1363|1362.6|1362.6|1362.2|1098
1605091360000|2020-11-11 10:42:40|1363|1362.6|1363.2|1362.6|1363.4|1362.8|1362.6|1362.2|4571
1605091370000|2020-11-11 10:42:50|1363.4|1362.8|1364.2|1364|1364.2|1364|1363.4|1362.8|15580
1605091380000|2020-11-11 10:43:00|1364.4|1363.8|1364.8|1364.4|1365|1364.6|1364.4|1363.8|2772
1605091390000|2020-11-11 10:43:10|1365|1364.2|1364.6|1364.2|1365|1364.6|1364.6|1364.2|1827
1605091400000|2020-11-11 10:43:20|1364.8|1364.4|1364.8|1364.4|1364.8|1364.6|1364.6|1364.2|600
1605091410000|2020-11-11 10:43:30|1364.6|1364.6|1364.4|1364.2|1364.8|1364.6|1364.2|1364|2834
1605091420000|2020-11-11 10:43:40|1364.6|1364.4|1363.4|1363|1364.6|1364.4|1363.2|1363|4555
1605091430000|2020-11-11 10:43:50|1363.2|1362.8|1362.8|1362.6|1363.2|1362.8|1362.6|1362.4|5631
1605091440000|2020-11-11 10:44:00|1362.6|1362.4|1363.2|1362.8|1363.4|1363|1362.6|1362.4|4690
1605091450000|2020-11-11 10:44:10|1363.4|1363|1363.4|1363|1364|1363.8|1363.4|1363|2465
1605091460000|2020-11-11 10:44:20|1363.2|1363.2|1363.4|1363|1363.4|1363.2|1363|1362.8|2434
1605091470000|2020-11-11 10:44:30|1363.6|1363.2|1363.2|1363|1363.6|1363.2|1362.8|1362.6|11311
1605091480000|2020-11-11 10:44:40|1363.6|1363.2|1363.6|1363.2|1363.8|1363.4|1363.4|1363|16973
1605091490000|2020-11-11 10:44:50|1364|1363.8|1364.2|1364|1364.2|1364|1363.8|1363.4|16360
1605091500000|2020-11-11 10:45:00|1364|1363.8|1364.8|1364.4|1365|1364.8|1364|1363.8|28135
1605091510000|2020-11-11 10:45:10|1365|1364.6|1365|1364.8|1365|1364.8|1364.8|1364.6|0
1605091520000|2020-11-11 10:45:20|1364.8|1364.6|1364.4|1364.2|1364.8|1364.6|1364.4|1364.2|3668
1605091530000|2020-11-11 10:45:30|1364.6|1364.4|1364.8|1364.6|1365|1364.6|1364.6|1364.4|4263
1605091540000|2020-11-11 10:45:40|1365|1364.4|1364.6|1364.2|1365|1364.4|1364.4|1364|2982
1605091550000|2020-11-11 10:45:50|1364.4|1364|1364.4|1364.2|1364.6|1364.2|1364.2|1364|2682
1605091560000|2020-11-11 10:46:00|1364.2|1364|1365.2|1365|1365.2|1365|1364.2|1363.8|165106
1605091570000|2020-11-11 10:46:10|1365.6|1365.2|1366.6|1366.4|1366.8|1366.4|1365.4|1365|29956
1605091580000|2020-11-11 10:46:20|1366.4|1366.2|1366.8|1366.4|1367|1366.8|1366.2|1366|12140
1605091590000|2020-11-11 10:46:30|1366.6|1366.6|1367.2|1366.8|1367.4|1367|1366.6|1366.6|7042
1605091600000|2020-11-11 10:46:40|1367.4|1367|1367.6|1367.2|1367.6|1367.4|1367.4|1367|3227
1605091610000|2020-11-11 10:46:50|1367.4|1367|1367.4|1367|1367.6|1367.2|1367.2|1367|5000
1605091620000|2020-11-11 10:47:00|1367.2|1366.8|1366.4|1366.2|1367.4|1366.8|1366.4|1366.2|9745
1605091630000|2020-11-11 10:47:10|1366.2|1366|1365.6|1365|1366.4|1366|1365.4|1365|2658
1605091640000|2020-11-11 10:47:20|1365.8|1365.2|1366|1365.8|1366.2|1365.8|1365.8|1365.2|6963
1605091650000|2020-11-11 10:47:30|1365.8|1365.6|1366.8|1366.4|1366.8|1366.4|1365.8|1365.6|6722
1605091660000|2020-11-11 10:47:40|1366.6|1366.2|1366.6|1366.4|1367|1366.8|1366.4|1366.2|5320
1605091670000|2020-11-11 10:47:50|1366.4|1366.2|1367.2|1367|1367.2|1367|1366.4|1366.2|5357
1605091680000|2020-11-11 10:48:00|1367.4|1366.8|1367.2|1366.8|1367.4|1367|1367.2|1366.8|8892
1605091690000|2020-11-11 10:48:10|1367.4|1367|1368|1367.6|1368|1367.8|1367.4|1367|8138
1605091700000|2020-11-11 10:48:20|1367.8|1367.4|1367.6|1367.4|1367.8|1367.4|1367.4|1367.2|10518
1605091710000|2020-11-11 10:48:30|1367.4|1367.2|1367.4|1367.2|1367.6|1367.2|1367.2|1367|7704
1605091720000|2020-11-11 10:48:40|1367.2|1367|1367.4|1367|1367.4|1367|1367|1366.8|9135
1605091730000|2020-11-11 10:48:50|1367.2|1367.2|1367.2|1367|1367.4|1367.2|1367.2|1367|4046
1605091740000|2020-11-11 10:49:00|1367.4|1367.2|1367.4|1367|1367.4|1367.2|1367.2|1367|3135
1605091750000|2020-11-11 10:49:10|1367.6|1367.2|1368.4|1368.2|1368.6|1368.2|1367.6|1367.2|16534
1605091760000|2020-11-11 10:49:20|1368.6|1368|1368.2|1368|1368.6|1368|1368.2|1368|2278
1605091770000|2020-11-11 10:49:30|1368|1367.8|1367.4|1367|1368|1367.8|1367.2|1366.8|8023
1605091780000|2020-11-11 10:49:40|1367.6|1367.2|1367.6|1367.2|1367.8|1367.6|1367.4|1367|2808
1605091790000|2020-11-11 10:49:50|1367.4|1367|1366.8|1366.6|1367.4|1367|1366.8|1366.6|5061
1605091800000|2020-11-11 10:50:00|1366.6|1366.4|1366|1365.8|1366.8|1366.4|1366|1365.8|12627
1605091810000|2020-11-11 10:50:10|1366.2|1366|1366.4|1366|1366.6|1366.4|1366.2|1366|2912
1605091820000|2020-11-11 10:50:20|1366.2|1366.2|1366.4|1366|1366.6|1366.2|1366.2|1366|6241
1605091830000|2020-11-11 10:50:30|1366.2|1365.8|1366|1365.8|1366.4|1366|1365.8|1365.6|678329
1605091840000|2020-11-11 10:50:40|1366.2|1366|1366.6|1366.2|1366.6|1366.4|1366|1366|9238
1605091850000|2020-11-11 10:50:50|1366.4|1366.4|1366.6|1366.2|1366.6|1366.4|1366.4|1366.2|603
1605091860000|2020-11-11 10:51:00|1366.8||1366.8||1366.8||1366.8||0
1605091870000|2020-11-11 10:51:10|1366.6|1366.4|1365.8|1365.6|1366.6|1366.4|1365.8|1365.6|10837
1605091880000|2020-11-11 10:51:20|1366|1365.8|1365.6|1365.4|1366.2|1365.8|1365.6|1365.4|5693
1605091890000|2020-11-11 10:51:30|1365.8|1365.6|1365.8|1365.4|1365.8|1365.6|1365.6|1365.4|2693
1605091900000|2020-11-11 10:51:40|1365.6|1365.2|1365.6|1365.2|1365.8|1365.4|1365.4|1365.2|4455
1605091910000|2020-11-11 10:51:50|1365.4|1365|1365.2|1365|1365.4|1365|1365|1364.6|5543
1605091920000|2020-11-11 10:52:00|1365.4|1364.8|1365.4|1365.2|1365.4|1365.2|1365|1364.6|3720
1605091930000|2020-11-11 10:52:10|1365.6|1365.4|1366|1365.8|1366.4|1366|1365.4|1365.2|16156
1605091940000|2020-11-11 10:52:20|1366.2|1366|1366.2|1366|1366.6|1366.4|1366.2|1366|2246
1605091950000|2020-11-11 10:52:30|1366.4|1366.2|1366.6|1366|1366.6|1366.2|1366.2|1366|5214
1605091960000|2020-11-11 10:52:40|1366.8|1366.2|1366|1365.8|1367|1366.6|1365.8|1365.6|7262
1605091970000|2020-11-11 10:52:50|1365.8|1365.6|1366.2|1365.8|1366.2|1366|1365.8|1365.6|275
1605091980000|2020-11-11 10:53:00|1366.4|1366|1366.6|1366.2|1366.6|1366.4|1366.4|1366|8365
1605091990000|2020-11-11 10:53:10||1366.4||1366.4||1366.4||1366.2|0
1605092000000|2020-11-11 10:53:20|1366.4|1366.2|1366.6|1366.2|1366.6|1366.2|1366.4|1366.2|1663
1605092010000|2020-11-11 10:53:30|1366.8|1366.4|1366.8|1366.4|1366.8|1366.4|1366.6|1366.2|3295
1605092020000|2020-11-11 10:53:40|1366.6|1366.2|1366.4|1366.2|1366.6|1366.4|1366.4|1366.2|3124
1605092030000|2020-11-11 10:53:50|1366.6|1366.4|1367.6|1367.2|1367.6|1367.4|1366.4|1366.4|13250
1605092040000|2020-11-11 10:54:00|1367.4|1367.4|1367.6|1367.2|1367.6|1367.4|1367.4|1367.2|1080
1605092050000|2020-11-11 10:54:10|1367.8|1367.4|1368|1367.6|1368|1367.8|1367.8|1367.4|1520
1605092060000|2020-11-11 10:54:20|1367.8|1367.4|1368.2|1367.8|1368.6|1368.4|1367.8|1367.4|13756
1605092070000|2020-11-11 10:54:30|1368.4|1368|1368.4|1368|1368.4|1368|1368.2|1368|766
1605092080000|2020-11-11 10:54:40|1368.6|1368.2|1368.4|1368|1368.6|1368.2|1368.4|1368|4971
1605092090000|2020-11-11 10:54:50|1368.6|1368.2|1368.6|1368.2|1369|1368.6|1368.4|1368.2|17674
1605092100000|2020-11-11 10:55:00|1368.4|1368.4|1368.6|1368.2|1369|1368.8|1368.2|1368|22503
1605092110000|2020-11-11 10:55:10|1369.2|1368.4|1369.2|1369|1369.6|1369.2|1369.2|1368.4|17125
1605092120000|2020-11-11 10:55:20|1369|1368.8|1369.4|1369.2|1369.4|1369.2|1369|1368.8|8770
1605092130000|2020-11-11 10:55:30|1369.6|1369.4|1369.6|1369.4|1370|1369.8|1369.6|1369.4|29211
1605092140000|2020-11-11 10:55:40|1369.4|1369.2|1369.4|1368.8|1369.6|1369.2|1368.8|1368.6|20402
1605092150000|2020-11-11 10:55:50|1369|1369|1369.2|1368.8|1369.4|1369.2|1369|1368.6|6185
1605092160000|2020-11-11 10:56:00|1369|1368.6|1369.2|1368.8|1369.2|1368.8|1368.8|1368.6|4897
1605092170000|2020-11-11 10:56:10|1369.4|1369|1369.8|1369.4|1369.8|1369.6|1369|1368.8|10595
1605092180000|2020-11-11 10:56:20|1370|1369.6|1370|1369.8|1370|1369.8|1369.6|1369.2|10960
1605092190000|2020-11-11 10:56:30|1370.2|1370|1369.2|1369|1370.4|1370.2|1369.2|1369|96078
1605092200000|2020-11-11 10:56:40|1369.4|1369.2|1370.4|1370.2|1370.4|1370.2|1369.4|1369|21556
1605092210000|2020-11-11 10:56:50|1370.6|1370|1370.4|1370.2|1370.6|1370.2|1370.4|1370|1485
1605092220000|2020-11-11 10:57:00|1370.6|1370|1370.2|1370|1370.6|1370|1370.2|1370|3141
1605092230000|2020-11-11 10:57:10|1370|1369.8|1369.6|1369.2|1370.2|1370|1369.6|1369.2|17832
1605092250000|2020-11-11 10:57:30|1369.8|1369.4|1369.6|1369.4|1369.8|1369.6|1369.6|1369.4|6092
1605092260000|2020-11-11 10:57:40|1369.8|1369.6|1370.4|1370|1370.6|1370.4|1369.8|1369.6|3955
1605092270000|2020-11-11 10:57:50|1370.2|1370.2|1370.4|1370.2|1370.4|1370.2|1370.2|1370.2|155
1605092280000|2020-11-11 10:58:00|1370.2|1370|1370.4|1370.2|1370.4|1370.2|1370.2|1369.8|4946
1605092290000|2020-11-11 10:58:10|1370.6|1370.4|1370.6|1370.2|1370.6|1370.4|1370.4|1370.2|2927
1605092300000|2020-11-11 10:58:20|1370.8|1370.4|1370.8|1370.4|1370.8|1370.4|1370.8|1370.4|318
1605092310000|2020-11-11 10:58:30|1370.6|1370.2|1369.6|1369.2|1370.6|1370.2|1369.4|1369.2|10928
1605092320000|2020-11-11 10:58:40|1369.4|1369|1369.6|1369.2|1369.6|1369.4|1369.2|1369|2800
1605092330000|2020-11-11 10:58:50|1369.4|1369.4|1369.4|1369.2|1369.6|1369.4|1369.4|1369.2|1050
1605092340000|2020-11-11 10:59:00|1369.2|1369|1369|1368.6|1369.4|1369.2|1369|1368.6|21464
1605092350000|2020-11-11 10:59:10|1368.8|1368.4|1368.8|1368.4|1368.8|1368.6|1368.6|1368.2|5694
1605092360000|2020-11-11 10:59:20|1369|1368.6|1368.6|1368.2|1369|1368.6|1368.6|1368.2|4102
1605092370000|2020-11-11 10:59:30|1368.4|1368|1368.2|1368|1368.6|1368.4|1368.2|1368|9549
1605092380000|2020-11-11 10:59:40|1368|1367.8|1368|1367.8|1368.2|1368|1367.6|1367.2|15030
1605092390000|2020-11-11 10:59:50|1368.2|1368|1368|1367.6|1368.6|1368.4|1368|1367.6|9699
1605092400000|2020-11-11 11:00:00|1367.8|1367.8|1368|1367.8|1368.2|1368|1367.8|1367.6|5938
1605092410000|2020-11-11 11:00:10|1367.8|1367.6|1368|1367.8|1368|1367.8|1367.8|1367.4|4541
1605092420000|2020-11-11 11:00:20|1367.8|1367.6|1367.8|1367.4|1367.8|1367.6|1367.4|1367.2|4826
1605092430000|2020-11-11 11:00:30|1367.6|1367.6|1367.6|1367.2|1367.8|1367.6|1367.4|1367.2|4649
1605092440000|2020-11-11 11:00:40|1367.8|1367.4|1368.2|1367.8|1368.2|1368|1367.8|1367.4|9314
1605092450000|2020-11-11 11:00:50|1368.4|1368|1369.8|1369.6|1369.8|1369.6|1368.4|1368|8451
1605092460000|2020-11-11 11:01:00|1370|1369.8|1370.2|1369.8|1370.4|1370.2|1369.8|1369.4|17456
1605092470000|2020-11-11 11:01:10|1370||1370.4||1370.4||1370||710
1605092480000|2020-11-11 11:01:20|1370.2|1370|1370.6|1370.4|1370.8|1370.6|1370.2|1370|17213
1605092490000|2020-11-11 11:01:30|1370.4|1370.2|1371|1370.6|1371|1370.8|1370.4|1370.2|6933
1605092500000|2020-11-11 11:01:40|1370.8|1370.4|1371.6|1371.4|1371.8|1371.4|1370.4|1370.2|30957
1605092510000|2020-11-11 11:01:50|1371.4|1371.2|1371.4|1371.2|1371.6|1371.4|1371.4|1371|8002
1605092520000|2020-11-11 11:02:00|1371.6|1371|1371.4|1371|1371.6|1371.2|1371.2|1370.8|2195
1605092530000|2020-11-11 11:02:10|1371.2|1370.8|1371.2|1370.8|1371.4|1371.2|1370.6|1370.4|11509
1605092540000|2020-11-11 11:02:20|1371.4|1371|1371|1370.6|1371.4|1371|1370.8|1370.4|13125
1605092550000|2020-11-11 11:02:30|1370.8|1370.4|1371.2|1370.8|1371.4|1371|1370.6|1370.4|12330
1605092560000|2020-11-11 11:02:40|1371.4|1371|1371.8|1371.6|1372|1371.8|1371.4|1371|12098
1605092570000|2020-11-11 11:02:50|1372|1371.8|1372.6|1372.2|1372.6|1372.2|1372|1371.6|19756
1605092580000|2020-11-11 11:03:00|1372.4|1372|1372.6|1372.2|1372.6|1372.2|1372.4|1372|1830
1605092590000|2020-11-11 11:03:10|1372.4|1372.4|1372.8|1372.4|1372.8|1372.6|1372.4|1372.4|1300
1605092600000|2020-11-11 11:03:20|1373|1372.6|1372.8|1372.4|1373|1372.8|1372.8|1372.4|2162
1605092610000|2020-11-11 11:03:30|1373|1372.6|1372.8|1372.4|1373|1372.6|1372.4|1372.2|11345
1605092620000|2020-11-11 11:03:40|1372.6|1372.6|1372.8|1372.6|1372.8|1372.6|1372.6|1372.4|5094
1605092630000|2020-11-11 11:03:50|1372.6|1372.4|1373|1372.6|1373|1372.8|1372.4|1372.2|12989
1605092640000|2020-11-11 11:04:00|1372.8|1372.8|1373|1372.6|1373.6|1373.2|1372.8|1372.6|32643
1605092650000|2020-11-11 11:04:10|1373.2|1372.8|1373.8|1373.4|1373.8|1373.4|1373.2|1372.6|3799
1605092660000|2020-11-11 11:04:20|1373.4|1373.2|1373.4|1373|1373.4|1373.2|1373.4|1373|60
1605092670000|2020-11-11 11:04:30|1373.2|1372.8|1373|1372.6|1373.2|1373|1372.8|1372.6|16102
1605092680000|2020-11-11 11:04:40|1372.8|1372.4|1373.2|1372.8|1373.2|1373|1372.6|1372.4|7001
1605092690000|2020-11-11 11:04:50|1373|1373|1373.2|1372.8|1373.2|1373|1373|1372.8|1645
1605092700000|2020-11-11 11:05:00|1373|1373|1373.2|1372.8|1373.4|1373|1373|1372.8|7283
1605092710000|2020-11-11 11:05:10|1373|1372.6|1373|1372.6|1373|1372.8|1372.8|1372.6|5329
1605092720000|2020-11-11 11:05:20|1372.8|1372.4|1372.6|1372.2|1372.8|1372.4|1372.4|1372.2|6982
1605092730000|2020-11-11 11:05:30|1372.4|1372|1371.4|1371|1372.4|1372|1371.4|1371|11459
1605092740000|2020-11-11 11:05:40|1371.2|1370.8|1370.8|1370.2|1371.2|1371|1370.6|1370.2|8001
1605092750000|2020-11-11 11:05:50|1370.6|1370|1369.8|1369.4|1370.8|1370|1369.4|1369|15361
1605092760000|2020-11-11 11:06:00|1369.6|1369.6|1369.8|1369.4|1370|1369.6|1369|1368.6|23983
1605092770000|2020-11-11 11:06:10|1369.6|1369.6|1370.2|1370|1370.2|1370|1369.6|1369.6|6381
1605092780000|2020-11-11 11:06:20|1370|1369.8|1370|1369.8|1370.2|1370|1369.8|1369.6|3676
1605092790000|2020-11-11 11:06:30|1370.2|1370|1369.8|1369.6|1370.4|1370|1369.8|1369.6|10485
1605092800000|2020-11-11 11:06:40|1370|1369.8|1370.2|1370|1370.2|1370|1369.8|1369.6|3514
1605092810000|2020-11-11 11:06:50|1370.4|1370.2|1370.8|1370.2|1371|1370.8|1370.4|1370.2|3742
1605092820000|2020-11-11 11:07:00|1370.6|1370|1370.4|1370|1370.6|1370|1370.2|1369.8|4666
1605092830000|2020-11-11 11:07:10|1370.6|1370.2|1370.6|1370.2|1370.8|1370.4|1370.4|1370|3449
1605092840000|2020-11-11 11:07:20|1370.4|1370|1370.4|1369.8|1370.4|1370|1370|1369.8|2660
1605092850000|2020-11-11 11:07:30|1370.2|1369.6|1369.8|1369.4|1370.2|1369.6|1369.6|1369.4|2966
1605092860000|2020-11-11 11:07:40|1370|1369.6|1370.6|1370.2|1370.6|1370.2|1370|1369.4|3125
1605092870000|2020-11-11 11:07:50|1370.8|1370.4|1370.8|1370.4|1370.8|1370.6|1370.6|1370.2|2492
1605092880000|2020-11-11 11:08:00|1371|1370.2|1371|1370.4|1371|1370.4|1371|1370.2|4
1605092890000|2020-11-11 11:08:10|1370.8|1370.2|1370.6|1370|1370.8|1370.2|1370.2|1370|2541
1605092900000|2020-11-11 11:08:20|1370.4|1370.2|1370.6|1370.2|1370.6|1370.2|1370.2|1370|16089
1605092910000|2020-11-11 11:08:30|1370.4|1370.4|1370.4|1370|1370.6|1370.4|1370.2|1370|8521
1605092920000|2020-11-11 11:08:40|1370.2||1370.2||1370.4||1370.2||0
1605092930000|2020-11-11 11:08:50|1370.4|1370.2|1370.4|1370.2|1370.4|1370.2|1370.2|1370|2061
1605092940000|2020-11-11 11:09:00|1370.6|1370.4|1371|1370.6|1371|1370.8|1370.6|1370.4|1826
1605092950000|2020-11-11 11:09:10|1371.2|1370.8|1371.4|1371.2|1371.4|1371.2|1371.2|1370.8|1440
1605092960000|2020-11-11 11:09:20|1371.6|1371.4|1371.4|1371.2|1371.8|1371.4|1371.4|1371|1229
1605092970000|2020-11-11 11:09:30|1371.6|1371.4|1371|1370.8|1371.6|1371.4|1371|1370.8|3033
1605092980000|2020-11-11 11:09:40|1370.8|1370.6|1369.4|1369.2|1371|1370.6|1369.4|1369.2|4321
1605092990000|2020-11-11 11:09:50|1369.6|1369.4|1369.6|1369.2|1369.6|1369.4|1369.4|1369.2|2531
1605093000000|2020-11-11 11:10:00|1369.4|1369.4|1369|1368.8|1369.4|1369.4|1369|1368.8|3574
1605093010000|2020-11-11 11:10:10|1369.2|1369|1369|1368.8|1369.6|1369.4|1368.8|1368.6|23705
1605093020000|2020-11-11 11:10:20|1368.8|1368.6|1368.6|1368.2|1368.8|1368.6|1368.4|1368.2|5868
1605093030000|2020-11-11 11:10:30|1368.8|1368.4|1368.8|1368.4|1368.8|1368.4|1368.8|1368.4|371
1605093040000|2020-11-11 11:10:40|1368.6|1368.2|1368.4|1368|1368.6|1368.2|1368.4|1367.8|1530
1605093050000|2020-11-11 11:10:50|1368.6|1368.2|1369.4|1369|1369.4|1369|1368.6|1368|2192
1605093060000|2020-11-11 11:11:00|1369.6|1369.2|1369|1368.8|1369.8|1369.4|1368.8|1368.6|13676
1605093070000|2020-11-11 11:11:10|1369.2|1369|1369.4|1369|1369.6|1369|1369.2|1369|0
1605093080000|2020-11-11 11:11:20|1369.2|1368.8|1369.2|1368.8|1369.4|1368.8|1369|1368.8|5592
1605093090000|2020-11-11 11:11:30|1369.4|1369|1369.2|1368.8|1369.4|1369.2|1369|1368.8|1482
1605093100000|2020-11-11 11:11:40|1369|1368.6|1369.2|1368.8|1369.2|1369|1368.4|1368.2|27145
1605093110000|2020-11-11 11:11:50|1369|1368.6|1369.2|1368.8|1369.4|1368.8|1369|1368.6|1645
1605093130000|2020-11-11 11:12:10|1369|1368.6|1369|1368.6|1369.2|1368.6|1369|1368.6|1071
1605093140000|2020-11-11 11:12:20|1369.2|1368.8|1369|1368.6|1369.2|1368.8|1369|1368.6|557
1605093150000|2020-11-11 11:12:30|1368.8|1368.4|1368.4|1368.2|1368.8|1368.4|1368.4|1368|5881
1605093160000|2020-11-11 11:12:40|1368.6|1368.4|1369|1368.6|1369|1368.8|1368.6|1368.4|2206
1605093170000|2020-11-11 11:12:50|1369.2|1368.8|1369.2|1368.8|1369.2|1369|1369.2|1368.6|4086
1605093180000|2020-11-11 11:13:00|1369|1368.6|1369|1368.6|1369.2|1368.8|1368.6|1368.4|2685
1605093190000|2020-11-11 11:13:10|1369.2|1368.8|1369|1368.8|1369.2|1368.8|1369|1368.8|3725
1605093200000|2020-11-11 11:13:20|1368.8|1368.6|1368.6|1368.2|1369|1368.6|1368.4|1368.2|4382
1605093210000|2020-11-11 11:13:30|1368.8|1368.4|1368.6|1368.2|1368.8|1368.4|1368.4|1368.2|4995
1605093220000|2020-11-11 11:13:40|1368.4|1368|1368|1367.8|1368.6|1368.4|1368|1367.8|8347
1605093230000|2020-11-11 11:13:50|1368.2|1368|1368.2|1368|1368.2|1368|1368.2|1368|2125
1605093240000|2020-11-11 11:14:00||1367.8||1368||1368||1367.8|616
1605093250000|2020-11-11 11:14:10|1368|1367.8|1367.8|1367.4|1368.2|1367.8|1367.8|1367.4|3514
1605093260000|2020-11-11 11:14:20|1367.6|1367.2|1366.8|1366.4|1367.6|1367.2|1366.8|1366.4|12587
1605093270000|2020-11-11 11:14:30|1366.6|1366.6|1365.8|1365.4|1366.8|1366.6|1365.8|1365.4|3657
1605093280000|2020-11-11 11:14:40|1366|1365.6|1365.8|1365.4|1366|1365.8|1365.8|1365.4|3606
1605093290000|2020-11-11 11:14:50|1365.6|1365.2|1365.6|1365|1365.8|1365.4|1365.4|1365|5544
1605093300000|2020-11-11 11:15:00|1365.4|1365.2|1365.4|1365|1365.4|1365.2|1365.4|1365|1727
1605093310000|2020-11-11 11:15:10|1365.6|1365.2|1365.8|1365.4|1365.8|1365.6|1365.6|1365.2|2726
1605093320000|2020-11-11 11:15:20|1366|1365.6|1366|1365.6|1366.2|1366|1366|1365.4|6663
1605093330000|2020-11-11 11:15:30|1365.8|1365.4|1366|1365.6|1366|1365.6|1365.6|1365.4|143
1605093340000|2020-11-11 11:15:40|1365.8|1365.4|1365.8|1365.4|1365.8|1365.6|1365.6|1365.4|721
1605093350000|2020-11-11 11:15:50|1365.6|1365.2|1365.2|1365|1365.6|1365.2|1365.2|1365|15306
1605093360000|2020-11-11 11:16:00|1365.4|1365.2|1365.8|1365.6|1366.4|1366|1365.4|1365.2|5357
1605093370000|2020-11-11 11:16:10|1366|1365.8|1366.8|1366.2|1366.8|1366.4|1366|1365.6|3277
1605093380000|2020-11-11 11:16:20|1367|1366.4|1367.4|1367|1367.6|1367.2|1367|1366.4|845
1605093390000|2020-11-11 11:16:30|1367.6|1367.2|1368|1367.8|1368|1367.8|1367.6|1367.2|2776
1605093400000|2020-11-11 11:16:40|1367.8|1367.6|1368.4|1368|1368.4|1368.2|1367.8|1367.6|3365
1605093410000|2020-11-11 11:16:50|1368.6|1368.2|1368.6|1368.2|1368.6|1368.4|1368.4|1368.2|885
1605093420000|2020-11-11 11:17:00|1368.4|1368|1367.2|1366.8|1368.4|1368|1367|1366.8|11238
1605093430000|2020-11-11 11:17:10|1367|1366.6|1366.8|1366.4|1367|1366.6|1366.6|1366.4|28554
1605093440000|2020-11-11 11:17:20|1367|1366.6|1367.2|1366.6|1367.2|1366.8|1367|1366.6|3545
1605093450000|2020-11-11 11:17:30|1367||1366.8||1367||1366.8||415
1605093460000|2020-11-11 11:17:40|1367|1366.8|1367.4|1367|1367.4|1367.2|1367|1366.8|21895
1605093470000|2020-11-11 11:17:50|1367.2|1366.8|1366.8|1366.6|1367.2|1366.8|1366.8|1366.6|4722
1605093480000|2020-11-11 11:18:00|1366.6|1366.4|1366.8|1366.4|1366.8|1366.4|1366.6|1366.4|0
1605093490000|2020-11-11 11:18:10|1366.6|1366.2|1366.8|1366.4|1366.8|1366.4|1366.4|1366.2|1557
1605093500000|2020-11-11 11:18:20|1367|1366.6|1367.4|1367|1367.4|1367.2|1367|1366.4|8049
1605093510000|2020-11-11 11:18:30|1367.2|1366.8|1366.8|1366.6|1367.2|1366.8|1366.8|1366.6|1168
1605093520000|2020-11-11 11:18:40||1366.4||1366.4||1366.4||1366.4|0
1605093530000|2020-11-11 11:18:50|1366.6|1366.2|1366.4|1366.2|1366.6|1366.4|1366.4|1366.2|2832
1605093540000|2020-11-11 11:19:00|1366.2|1366|1366|1365.6|1366.6|1366.4|1366|1365.4|12054
1605093550000|2020-11-11 11:19:10|1365.8|1365.4|1365.2|1365|1365.8|1365.4|1365.2|1365|31774
1605093560000|2020-11-11 11:19:20|1365|1364.8|1365|1364.8|1365.2|1365|1364.6|1364.4|126589
1605093570000|2020-11-11 11:19:30|1365.2|1364.6|1364.8|1364.6|1365.2|1364.6|1364.8|1364.6|988
1605093580000|2020-11-11 11:19:40|1365|1364.8|1364.8|1364.6|1365|1364.8|1364.8|1364.6|2990
1605093590000|2020-11-11 11:19:50|1364.6|1364.4|1363.8|1363.6|1364.6|1364.4|1363.8|1363.4|13265
1605093600000|2020-11-11 11:20:00|1364|1363.8|1364.8|1364.6|1365|1364.8|1364|1363.6|13681
1605093610000|2020-11-11 11:20:10|1365|1364.8|1365.4|1365|1365.6|1365.2|1365|1364.8|11710
1605093620000|2020-11-11 11:20:20|1365.2||1365.4||1365.4||1365.2||2280
1605093630000|2020-11-11 11:20:30|1365.2|1364.8|1364.8|1364.4|1365.4|1365|1364.8|1364.4|2097
1605093640000|2020-11-11 11:20:40|1364.6|1364.6|1364.2|1364|1365|1364.6|1364.2|1364|7087
1605093650000|2020-11-11 11:20:50|1364|1363.8|1364|1363.6|1364|1363.8|1363.6|1363.4|5394
1605093660000|2020-11-11 11:21:00|1363.8||1364||1364||1363.8||1
1605093670000|2020-11-11 11:21:10||1363.8||1363.8||1363.8||1363.8|1548
1605093680000|2020-11-11 11:21:20|1364.2|1364|1364.6|1364.2|1364.8|1364.4|1364.2|1364|3956
1605093690000|2020-11-11 11:21:30|1364.8|1364.4|1364.6|1364.2|1364.8|1364.4|1364.6|1364.2|822
1605093700000|2020-11-11 11:21:40||1364.4||1364.2||1364.4||1364.2|15
1605093710000|2020-11-11 11:21:50|1364.4||1364.6||1364.6||1364.4||400
1605093720000|2020-11-11 11:22:00|1364.4|1364|1363.4|1363.2|1364.6|1364|1363.4|1363|2192
1605093730000|2020-11-11 11:22:10|1363.2|1363|1362.8|1362.4|1363.2|1363|1362.6|1362.4|3522
1605093740000|2020-11-11 11:22:20|1362.6|1362.2|1362.6|1362.2|1362.6|1362.2|1362.4|1362.2|706
1605093750000|2020-11-11 11:22:30|1362.4|1362|1362|1361.8|1362.4|1362|1361.8|1361.4|9022
1605093760000|2020-11-11 11:22:40|1362.2|1362|1362.6|1362.2|1362.8|1362.2|1362.2|1362|6708
1605093770000|2020-11-11 11:22:50|1362.4|1362.4|1361.6|1361.4|1362.6|1362.4|1361.6|1361.2|7416
1605093780000|2020-11-11 11:23:00|1361.4|1361.2|1360.8|1360.4|1361.6|1361.4|1360.4|1360.2|8258
1605093790000|2020-11-11 11:23:10|1360.6|1360.6|1360.2|1360|1360.8|1360.6|1360.2|1360|24509
1605093800000|2020-11-11 11:23:20|1360.4||1360.2||1360.4||1360.2||19647
1605093810000|2020-11-11 11:23:30|1360.4|1360.2|1360.2|1360|1360.6|1360.4|1360.2|1360|27007
1605093820000|2020-11-11 11:23:40|1360.4|1360.2|1360.4|1360|1360.8|1360.4|1360.2|1360|11115
1605093830000|2020-11-11 11:23:50|1360.2|1360.2|1360.2|1360|1361.2|1360.8|1360.2|1360|7413
1605093840000|2020-11-11 11:24:00|1360.4|1360.2|1359.6|1359.4|1360.4|1360.2|1359.6|1359.4|149513
1605093850000|2020-11-11 11:24:10|1359.8|1359.6|1359.4|1359.2|1359.8|1359.6|1359.2|1359|4202
1605093860000|2020-11-11 11:24:20|1359.2|1359|1359.2|1358.8|1359.2|1359|1359|1358.8|5440
1605093870000|2020-11-11 11:24:30|1359|1358.6|1359.4|1359.2|1359.4|1359.2|1358.8|1358.4|14143
1605093880000|2020-11-11 11:24:40|1359.2|1359|1358.2|1357.6|1359.2|1359|1358|1357.6|7962
1605093890000|2020-11-11 11:24:50|1358|1357.8|1358.8|1358.4|1359|1358.8|1357.8|1357.6|16806
1605093900000|2020-11-11 11:25:00|1358.6|1358.2|1358.4|1358.2|1359|1358.6|1358.4|1358.2|3433
1605093910000|2020-11-11 11:25:10|1358.2|1358|1357|1356.6|1358.2|1358|1356.8|1356.6|12425
1605093920000|2020-11-11 11:25:20|1356.8|1356.8|1357.2|1356.8|1357.8|1357.4|1356.8|1356.8|5508
1605093930000|2020-11-11 11:25:30|1357|1356.6|1357|1356.8|1357.4|1357|1356.6|1356.4|6840
1605093940000|2020-11-11 11:25:40|1357.2|1357|1356.6|1356.4|1357.2|1357|1356.6|1356.4|724
1605093950000|2020-11-11 11:25:50|1356.8|1356.6|1356.8|1356.4|1357|1356.6|1356|1355.8|35321
1605093960000|2020-11-11 11:26:00|1356.6|1356.2|1357.6|1357.2|1357.6|1357.4|1356.4|1356|9522
1605093970000|2020-11-11 11:26:10|1357.8|1357.4|1357.8|1357.4|1358|1357.4|1357.4|1357.2|18627
1605093980000|2020-11-11 11:26:20|1357.6|1357.2|1357.2|1356.8|1357.6|1357.2|1356.4|1356.2|13624
1605093990000|2020-11-11 11:26:30|1357.4|1357|1357.6|1357.2|1357.6|1357.4|1357.4|1357|4609
1605094000000|2020-11-11 11:26:40|1357.4|1357|1357.4|1357|1357.4|1357|1356.8|1356.6|5493
1605094010000|2020-11-11 11:26:50|1357.6|1357.2|1357.2|1356.8|1357.8|1357.4|1357|1356.8|3176
1605094020000|2020-11-11 11:27:00|1357.4|1357|1358|1357.8|1358|1357.8|1357.4|1356.8|2795
1605094030000|2020-11-11 11:27:10|1358.2|1358|1358.8|1358.4|1358.8|1358.6|1358|1357.6|5580
1605094040000|2020-11-11 11:27:20|1359|1358.6|1359|1358.6|1359.4|1359.2|1358.8|1358.4|130916
1605094050000|2020-11-11 11:27:30|1359.2|1358.8|1359|1358.8|1359.4|1359|1359|1358.6|3753
1605094060000|2020-11-11 11:27:40|1359.2|1359|1359.8|1359.4|1360|1359.6|1359.2|1359|2670
1605094070000|2020-11-11 11:27:50|1360|1359.2|1359.4|1359.2|1360|1359.2|1359|1358.8|9615
1605094080000|2020-11-11 11:28:00|1359.6|1359.4|1360|1359.4|1360|1359.6|1359.6|1359.2|5459
1605094090000|2020-11-11 11:28:10|1359.8|1359.2|1359.8|1359.6|1360|1359.6|1359.4|1359.2|2247
1605094100000|2020-11-11 11:28:20|1359.6|1359.4|1360.4|1360|1360.4|1360|1359.6|1359.2|7272
1605094110000|2020-11-11 11:28:30|1360.2|1359.8|1359.6|1359.4|1360.4|1360.2|1359.6|1359.4|6165
1605094120000|2020-11-11 11:28:40|1359.4|1359.2|1359.6|1359.4|1359.6|1359.4|1359.2|1359|7009
1605094130000|2020-11-11 11:28:50|1359.4|1359.2|1359.4|1359.2|1359.4|1359.2|1359.4|1359.2|3300
1605094140000|2020-11-11 11:29:00|1359.6|1359|1360.8|1360.4|1360.8|1360.4|1359.6|1359|7473
1605094150000|2020-11-11 11:29:10|1361|1360.6|1361.2|1360.8|1361.2|1360.8|1361|1360.6|230
1605094160000|2020-11-11 11:29:20|1361|1360.6|1361.2|1361|1361.2|1361|1360.8|1360.6|731
1605094170000|2020-11-11 11:29:30|1361|1360.8|1361.4|1361|1361.6|1361|1361|1360.8|2369
1605094180000|2020-11-11 11:29:40|1361.6|1361.2|1360.6|1360.4|1362|1361.6|1360.6|1360.4|8674
1605094190000|2020-11-11 11:29:50|1360.4|1360.2|1360.6|1360.2|1360.6|1360.4|1360.4|1360.2|567
1605094200000|2020-11-11 11:30:00|1360.8|1360.4|1361.4|1361|1361.4|1361.2|1360.8|1360.4|3852
1605094210000|2020-11-11 11:30:10|1361.2|1360.8|1361|1360.8|1361.4|1361|1361|1360.8|10400
1605094220000|2020-11-11 11:30:20|1361.2|1361|1361.4|1360.8|1361.4|1361.2|1361.2|1360.8|1093
1605094230000|2020-11-11 11:30:30|1361.6|1361|1361.4|1361.2|1361.8|1361.4|1361.2|1361|6523
1605094240000|2020-11-11 11:30:40|1361.6|1361|1361.6|1361.2|1362|1361.6|1361.4|1361|540
1605094250000|2020-11-11 11:30:50|1361.8|1361.4|1361.6|1361.2|1362|1361.4|1361.6|1361.2|0
1605094260000|2020-11-11 11:31:00|1361.8|1361.4|1361.6|1361.4|1362|1361.4|1361.4|1361.2|504
1605094270000|2020-11-11 11:31:10|1361.4|1361.2|1361|1360.6|1361.6|1361.4|1360.8|1360.6|12504
1605094280000|2020-11-11 11:31:20|1360.8|1360.8|1361.8|1361.4|1361.8|1361.6|1360.8|1360.6|4936
1605094290000|2020-11-11 11:31:30|1362|1361.6|1362.2|1361.8|1362.4|1362|1362|1361.6|4230
1605094300000|2020-11-11 11:31:40|1362|1361.6|1362.2|1361.8|1362.2|1361.8|1361.6|1361.4|3518
1605094310000|2020-11-11 11:31:50|1362.4|1362|1362.6|1362.2|1362.6|1362.2|1362.4|1362|1000
1605094320000|2020-11-11 11:32:00|1362.8|1362.4|1363.6|1363.2|1363.6|1363.2|1362.8|1362.4|1266
1605094330000|2020-11-11 11:32:10|1363.8|1363.4|1364.4|1364|1364.4|1364.2|1363.8|1363.4|2400
1605094340000|2020-11-11 11:32:20|1364.2|1364.2|1364.4|1364.2|1364.4|1364.2|1364.2|1363.8|5278
1605094350000|2020-11-11 11:32:30|1364.6|1364|1364.2|1363.8|1364.6|1364|1363.8|1363.6|4779
1605094360000|2020-11-11 11:32:40|1364.4|1364|1364.6|1364.2|1364.8|1364.2|1364.4|1364|108
1605094370000|2020-11-11 11:32:50|1364.8|1364.4|1364.8|1364.4|1365|1364.4|1364.8|1364.4|0
1605094380000|2020-11-11 11:33:00|1365|1364.6|1364|1363.4|1365|1364.6|1363.8|1363.4|3602
1605094390000|2020-11-11 11:33:10|1364.2|1363.6|1363.8|1363.4|1364.2|1363.8|1363.6|1363.2|1553
1605094400000|2020-11-11 11:33:20|1363.6|1363.2|1364.2|1364|1364.2|1364|1363.6|1363.2|1162
1605094410000|2020-11-11 11:33:30|1364|1363.8|1364|1363.6|1364.2|1363.8|1363.8|1363.4|2463
1605094420000|2020-11-11 11:33:40|1363.8|1363.8|1364|1363.4|1364.2|1363.8|1363.6|1363.2|3687
1605094430000|2020-11-11 11:33:50|1364.2|1363.6|1363.8|1363.4|1364.2|1363.8|1363.8|1363.4|422
1605094440000|2020-11-11 11:34:00|1364||1364||1364||1363.8||0
1605094450000|2020-11-11 11:34:10|1363.8|1363.6|1364.4|1364|1364.6|1364.4|1363.8|1363.4|20606
1605094460000|2020-11-11 11:34:20|1364.2|1363.8|1364.2|1363.8|1364.2|1363.8|1364|1363.8|1529
1605094470000|2020-11-11 11:34:30|1364|1364|1364.4|1364|1364.4|1364|1364|1364|750
1605094480000|2020-11-11 11:34:40|1364.2|1363.8|1364|1363.6|1364.4|1363.8|1364|1363.6|2233
1605094490000|2020-11-11 11:34:50|1363.8|1363.4|1363.2|1362.8|1363.8|1363.4|1362.8|1362.4|6061
1605094500000|2020-11-11 11:35:00|1363.4|1363|1363.4|1363|1363.6|1363.2|1363.4|1363|2073
1605094510000|2020-11-11 11:35:10|1363.2|1362.8|1363.2|1363|1363.2|1363|1363|1362.8|2139
1605094520000|2020-11-11 11:35:20|1363.4|1363.2|1363.4|1363.2|1363.4|1363.2|1363.4|1363.2|3182
1605094530000|2020-11-11 11:35:30|1363.6|1363.4|1362.2|1362|1364.2|1364|1362.2|1362|43612
1605094540000|2020-11-11 11:35:40|1362|1361.8|1361.4|1361|1362|1361.8|1361.4|1361|5488
1605094550000|2020-11-11 11:35:50|1361.6|1361.2|1360.6|1360.4|1361.8|1361.6|1360.6|1360.4|9924
1605094560000|2020-11-11 11:36:00|1360.4|1360.2|1359|1358.6|1360.4|1360.2|1359|1358.6|11967
1605094570000|2020-11-11 11:36:10|1359.2|1358.8|1358.6|1358.4|1359.4|1359|1358.6|1358.2|9880
1605094580000|2020-11-11 11:36:20|1358.4|1358.2|1358.6|1358.4|1358.8|1358.6|1357.8|1357.4|16119
1605094590000|2020-11-11 11:36:30|1358.4|1358.2|1357.8|1357.4|1358.4|1358.2|1357.8|1357.4|4559
1605094600000|2020-11-11 11:36:40|1357.6|1357.2|1358.6|1358.2|1358.8|1358.6|1357.4|1357.2|12891
1605094610000|2020-11-11 11:36:50|1358.4|1358|1359.8|1359.6|1360|1359.6|1358.2|1357.8|5493
1605094620000|2020-11-11 11:37:00|1360|1359.4|1360.2|1359.8|1360.4|1359.8|1359.4|1359.2|3475
1605094630000|2020-11-11 11:37:10|1360.4|1360|1360.2|1359.6|1360.6|1360|1360|1359.6|518
1605094640000|2020-11-11 11:37:20|1360|1359.4|1359.6|1359.2|1360|1359.4|1359.4|1359.2|2468
1605094650000|2020-11-11 11:37:30|1359.4|1359.4|1360.6|1360|1360.6|1360|1359.4|1359.4|431
1605094660000|2020-11-11 11:37:40|1360.4|1360.2|1360.4|1359.8|1360.6|1360.4|1360.2|1359.6|909
1605094670000|2020-11-11 11:37:50|1360.6|1360|1361.4|1361|1361.6|1361.4|1360.6|1360|1583
1605094680000|2020-11-11 11:38:00|1361.6|1361.2|1362.4|1362|1362.4|1362|1361.6|1361.2|2538
1605094690000|2020-11-11 11:38:10|1362.6|1362.2|1362.6|1362.2|1362.6|1362.2|1362.4|1362|415
1605094700000|2020-11-11 11:38:20|1362.8|1362.4|1362.4|1362|1362.8|1362.4|1362.4|1361.8|3529
1605094710000|2020-11-11 11:38:30|1362.2|1361.8|1362.2|1361.8|1362.4|1362|1362.2|1361.8|0
1605094720000|2020-11-11 11:38:40|1362|1361.6|1361.8|1361.2|1362|1361.6|1361.4|1361.2|3195
1605094730000|2020-11-11 11:38:50|1361.6|1361.4|1361.4|1361|1361.6|1361.4|1361.4|1360.8|1172
1605094740000|2020-11-11 11:39:00|1361.6|1361.2|1361.4|1361.2|1361.8|1361.4|1361.2|1361|4278
1605094750000|2020-11-11 11:39:10|1361.2|1361|1361.4|1361|1361.4|1361|1361.2|1360.8|498
1605094760000|2020-11-11 11:39:20|1361.2|1360.8|1360|1359.6|1361.2|1361|1360|1359.6|3465
1605094770000|2020-11-11 11:39:30|1360.2|1359.8|1361|1360.6|1361|1360.6|1360.2|1359.8|7131
1605094780000|2020-11-11 11:39:40|1361.2|1360.8|1360.8|1360.6|1361.2|1361|1360.8|1360.6|455
1605094790000|2020-11-11 11:39:50|1360.6|1360.4|1361|1360.6|1361|1360.8|1360.6|1360.4|4440
1605094800000|2020-11-11 11:40:00|1360.8|1360.8|1361.6|1361.2|1361.8|1361.4|1360.8|1360.6|4637
1605094810000|2020-11-11 11:40:10|1361.4|1361|1361.4|1360.8|1361.6|1361|1360.8|1360.6|6422
1605094820000|2020-11-11 11:40:20|1361.2|1361|1361|1360.8|1361.2|1361|1360.8|1360.6|4171
1605094830000|2020-11-11 11:40:30|1360.8|1360.6|1360.8|1360.4|1361|1360.6|1360.8|1360.4|2467
1605094840000|2020-11-11 11:40:40|1360.6|1360.2|1360|1359.8|1360.6|1360.2|1360|1359.4|1896
1605094850000|2020-11-11 11:40:50|1360.2|1359.6|1360.2|1359.8|1360.2|1360|1360|1359.4|3774
1605094860000|2020-11-11 11:41:00|1360|1359.6|1359.8|1359.2|1360|1359.6|1359.6|1359.2|2910
1605094870000|2020-11-11 11:41:10|1359.6|1359|1359.2|1358.8|1359.6|1359.2|1358.8|1358.6|6935
1605094880000|2020-11-11 11:41:20|1359.4|1359|1359|1358.8|1359.4|1359.2|1358.8|1358.6|3299
1605094890000|2020-11-11 11:41:30|1358.8|1358.6|1359|1358.6|1359|1358.8|1358.8|1358.6|1324
1605094900000|2020-11-11 11:41:40|1359.2|1358.8|1359.2|1358.8|1359.2|1359|1359|1358.6|1181
1605094910000|2020-11-11 11:41:50|1359.4|1359|1359|1358.6|1359.4|1359|1358.8|1358.2|2346
1605094920000|2020-11-11 11:42:00|1358.8|1358.4|1359|1358.6|1359|1358.8|1358.8|1358.4|1825
1605094930000|2020-11-11 11:42:10|1358.8|1358.4|1359|1358.8|1359.6|1359.2|1358.6|1358.4|10014
1605094940000|2020-11-11 11:42:20|1358.8|1358.6|1358.4|1358|1358.8|1358.6|1358.2|1358|3982
1605094950000|2020-11-11 11:42:30|1358.2|1357.8|1358|1357.6|1358.2|1357.8|1357.8|1357.4|469
1605094960000|2020-11-11 11:42:40|1357.8|1357.4|1357.6|1357.4|1357.8|1357.4|1357|1356.8|178362
1605094970000|2020-11-11 11:42:50|1357.4|1357.2|1357.2|1357|1357.4|1357.2|1357|1356.8|4313
1605094980000|2020-11-11 11:43:00|1357|1356.8|1356.8|1356.4|1357|1356.8|1356.6|1356.2|11332
1605094990000|2020-11-11 11:43:10|1356.6|1356.2|1356.8|1356.4|1356.8|1356.4|1356.6|1356.2|634
1605095000000|2020-11-11 11:43:20|1357|1356.6|1356.8|1356.6|1357.2|1357|1356.6|1356.4|11295
1605095010000|2020-11-11 11:43:30|1357|1356.8|1357.2|1356.8|1357.2|1357|1356.8|1356.4|2137
1605095020000|2020-11-11 11:43:40|1357.4|1357|1358.2|1357.8|1358.2|1358|1357.4|1357|6436
1605095040000|2020-11-11 11:44:00|1358|1357.6|1358|1357.6|1358|1357.8|1357.8|1357.6|3572
1605095050000|2020-11-11 11:44:10|1357.8|1357.8|1358.6|1358.2|1358.6|1358.4|1357.8|1357.6|4151
1605095060000|2020-11-11 11:44:20|1358.8|1358.4|1359|1358.6|1359|1358.8|1358.8|1358.4|1611
1605095070000|2020-11-11 11:44:30|1358.8|1358.8|1359.6|1359|1359.6|1359.4|1358.8|1358.4|2940
1605095080000|2020-11-11 11:44:40|1359.4|1359.2|1359.4|1359|1359.4|1359.2|1359.2|1358.8|3030
1605095090000|2020-11-11 11:44:50|1359.6|1359.2|1359.4|1359|1359.6|1359.2|1359.4|1359|2687
1605095100000|2020-11-11 11:45:00|1359.2|1358.8|1359|1358.6|1359.2|1358.8|1358.6|1358.4|7156
1605095110000|2020-11-11 11:45:10|1358.8|1358.4|1359.2|1358.6|1359.2|1358.6|1358.6|1358.4|4293
1605095120000|2020-11-11 11:45:20|1359.4|1359|1361|1360.6|1361|1360.6|1359.4|1358.8|12127
1605095130000|2020-11-11 11:45:30|1361.2|1360.8|1360.6|1360.4|1361.4|1361|1360.4|1360.2|1313
1605095140000|2020-11-11 11:45:40|1360.4|1360.2|1360.4|1360|1360.4|1360.2|1360.2|1360|3192
1605095150000|2020-11-11 11:45:50|1360.6|1360.2|1360.6|1360.2|1360.6|1360.2|1360.6|1360.2|0
1605095160000|2020-11-11 11:46:00|1360.4|1360|1360.4|1360|1361|1360.6|1360.2|1359.8|6778
1605095170000|2020-11-11 11:46:10|1360.6|1360.2|1361.6|1361|1361.8|1361.6|1360.6|1360.2|4792
1605095180000|2020-11-11 11:46:20|1361.4|1361.2|1361|1360.6|1361.4|1361.2|1361|1360.4|1261
1605095190000|2020-11-11 11:46:30|1360.8|1360.4|1360.8|1360.2|1360.8|1360.4|1360.2|1360|937
1605095200000|2020-11-11 11:46:40|1360.6|1360.4|1361.4|1361|1361.4|1361.2|1360.6|1360.4|4915
1605095210000|2020-11-11 11:46:50|1361.6|1361.2|1361|1360.4|1361.8|1361.4|1360.8|1360.4|3028
1605095220000|2020-11-11 11:47:00|1360.8|1360.6|1360.4|1360.2|1360.8|1360.6|1360.4|1360|960
1605095230000|2020-11-11 11:47:10|1360.6|1360.4|1360.6|1360.2|1360.8|1360.4|1360.6|1360.2|968
1605095240000|2020-11-11 11:47:20|1360.8||1360.8||1360.8||1360.8||0
1605095250000|2020-11-11 11:47:30|1360.6|1360.4|1361.8|1361|1361.8|1361|1360.4|1360|925
1605095260000|2020-11-11 11:47:40|1362|1361.2|1361.6|1361|1362|1361.6|1361.4|1361|969
1605095270000|2020-11-11 11:47:50|1361.4|1360.8|1361|1360.8|1361.4|1361.2|1361|1360.8|1459
1605095280000|2020-11-11 11:48:00|1360.8|1360.6|1361|1360.8|1361|1360.8|1360.8|1360.4|4482
1605095290000|2020-11-11 11:48:10|1360.8|1360.6|1362|1361.6|1362|1361.6|1360.8|1360.6|4394
1605095300000|2020-11-11 11:48:20|1361.8|1361.8|1361|1360.4|1361.8|1361.8|1361|1360.4|1550
1605095310000|2020-11-11 11:48:30|1360.8|1360.2|1360.6|1360.2|1360.8|1360.2|1360.4|1360|0
1605095320000|2020-11-11 11:48:40|1360.4|1360|1360|1359.6|1360.6|1360.2|1360|1359.4|4657
1605095330000|2020-11-11 11:48:50|1359.8|1359.4|1359.6|1359.2|1359.8|1359.4|1359.4|1359.2|3073
1605095340000|2020-11-11 11:49:00|1359.4|1359|1359.8|1359.4|1359.8|1359.6|1359.4|1359|4360
1605095350000|2020-11-11 11:49:10|1359.6|1359.2|1359.6|1359|1359.6|1359.2|1359.4|1359|705
1605095360000|2020-11-11 11:49:20|1359.4|1359.2|1360|1359.6|1360|1359.6|1359.4|1359.2|2011
1605095370000|2020-11-11 11:49:30|1359.8|1359|1360.4|1360|1360.4|1360|1359.4|1359|25213
1605095380000|2020-11-11 11:49:40|1360.6|1360.2|1360.6|1359.8|1360.8|1360.2|1360.4|1359.8|523
1605095390000|2020-11-11 11:49:50|1360.4|1360.2|1360.6|1360.2|1360.8|1360.4|1360.4|1360.2|3099
1605095400000|2020-11-11 11:50:00|1360.4|1360|1360|1359.6|1360.4|1360.2|1359.8|1359.4|4657
1605095410000|2020-11-11 11:50:10|1359.8|1359.4|1358.8|1358.6|1359.8|1359.4|1358.8|1358.6|2759
1605095420000|2020-11-11 11:50:20|1358.6|1358.4|1358.8|1358.4|1358.8|1358.6|1358.6|1358.2|489
1605095430000|2020-11-11 11:50:30|1359|1358.6|1360|1359.6|1360|1359.8|1359|1358.6|8713
1605095440000|2020-11-11 11:50:40|1359.8|1359.4|1359.2|1358.6|1359.8|1359.4|1359.2|1358.6|4885
1605095450000|2020-11-11 11:50:50|1359.4|1358.8|1359|1358.8|1359.6|1359|1359|1358.6|1922
1605095460000|2020-11-11 11:51:00|1359.2|1358.6|1359|1358.6|1359.2|1358.8|1358.8|1358.6|4953
1605095470000|2020-11-11 11:51:10|1359.2|1358.8|1359.4|1359|1359.6|1359.2|1359|1358.8|850
1605095480000|2020-11-11 11:51:20|1359.2|1358.8|1359.8|1359.4|1360|1359.6|1358.8|1358.6|15784
1605095490000|2020-11-11 11:51:30|1359.6|1359.2|1358.8|1358.4|1359.6|1359.2|1358.6|1358.4|7977
1605095500000|2020-11-11 11:51:40|1358.6|1358.6|1359.2|1358.8|1359.4|1359|1358.6|1358.6|4392
1605095510000|2020-11-11 11:51:50|1359.4||1359.4||1359.4||1359.2||0
1605095520000|2020-11-11 11:52:00|1359.6|1359|1359.4|1359|1359.6|1359.4|1359.4|1359|113
1605095530000|2020-11-11 11:52:10|1359.6|1359.2|1360|1359.8|1360.2|1360|1359.4|1359.2|11435
1605095540000|2020-11-11 11:52:20|1360.2|1359.6|1359.4|1359|1360.2|1359.8|1359.4|1359|8537
1605095550000|2020-11-11 11:52:30|1359.2|1358.8|1359|1358.8|1359.2|1358.8|1359|1358.8|1885
1605095560000|2020-11-11 11:52:40|1359.2|1358.6|1358.6|1358.4|1359.2|1358.6|1358.6|1358.4|3735
1605095570000|2020-11-11 11:52:50|1358.8|1358.2|1358.6|1358.4|1358.8|1358.4|1358.4|1358.2|900
1605095580000|2020-11-11 11:53:00|1358.4|1358.2|1358.6|1358.4|1358.8|1358.6|1358.2|1358|14956
1605095590000|2020-11-11 11:53:10|1358.8|1358.2|1359.2|1358.8|1359.2|1359|1358.8|1358.2|10110
1605095600000|2020-11-11 11:53:20|1359|1359|1359.8|1359.4|1359.8|1359.6|1359|1359|8553
1605095610000|2020-11-11 11:53:30|1360|1359.6|1359.8|1359.4|1360|1359.8|1359.8|1359.4|178
1605095620000|2020-11-11 11:53:40|1359.6|1359.2|1358.4|1358.2|1359.8|1359.2|1358.4|1358.2|10743
1605095630000|2020-11-11 11:53:50|1358.6|1358.4|1358.8|1358.4|1358.8|1358.6|1358.2|1358|4704
1605095650000|2020-11-11 11:54:10|1359|1358.6|1358.8|1358.6|1359.2|1359|1358.8|1358.6|3111
1605095660000|2020-11-11 11:54:20|1359|1358.8|1358.8|1358.4|1359|1358.8|1358.6|1358.4|4117
1605095670000|2020-11-11 11:54:30|1358.6|1358.2|1358|1357.4|1358.6|1358.2|1357.8|1357.4|9837
1605095680000|2020-11-11 11:54:40|1357.8|1357.2|1357.2|1356.8|1358|1357.4|1356.8|1356.6|6719
1605095690000|2020-11-11 11:54:50|1357|1356.6|1357.4|1357|1357.4|1357.2|1356.8|1356.6|2287
1605095700000|2020-11-11 11:55:00|1357.6|1357.2|1358|1357.4|1358.2|1357.6|1357.6|1357|2375
1605095710000|2020-11-11 11:55:10|1358.2|1357.6|1358.8|1358.2|1358.8|1358.4|1358.2|1357.6|11205
1605095720000|2020-11-11 11:55:20|1359|1358.4|1359.4|1358.8|1359.4|1359.2|1359|1358.4|3479
1605095730000|2020-11-11 11:55:30|1359.6|1359|1359.6|1359.2|1359.8|1359.4|1359.4|1359|1000
1605095740000|2020-11-11 11:55:40|1359.4|1359|1359.4|1359|1359.4|1359|1359.2|1359|1700
1605095750000|2020-11-11 11:55:50|1359.6|1359.2|1358.8|1358.6|1359.8|1359.4|1358.8|1358.6|5911
1605095760000|2020-11-11 11:56:00|1358.6|1358.4|1358.4|1358.2|1358.6|1358.4|1358.2|1358|5411
1605095770000|2020-11-11 11:56:10|1358.6|1358|1358|1357.6|1358.6|1358.2|1357.8|1357.6|4928
1605095780000|2020-11-11 11:56:20|1358.2|1357.8|1358.6|1358|1358.6|1358.2|1358.2|1357.8|2757
1605095790000|2020-11-11 11:56:30|1359|1358.2|1359|1358.6|1359.2|1358.8|1359|1358|7036
1605095800000|2020-11-11 11:56:40|1359.2|1358.8|1359|1358.6|1359.2|1359|1359|1358.6|783
1605095810000|2020-11-11 11:56:50|1359.2|1358.8|1359|1358.6|1359.2|1358.8|1359|1358.6|1119
1605095820000|2020-11-11 11:57:00|1359.2|1358.8|1359.2|1358.6|1359.2|1358.8|1359.2|1358.6|0
1605095830000|2020-11-11 11:57:10|1359|1358.8|1358.8|1358.6|1359|1358.8|1358.8|1358.6|695
1605095840000|2020-11-11 11:57:20|1358.6|1358.4|1358.8|1358.4|1358.8|1358.6|1358.6|1358.4|1780
1605095850000|2020-11-11 11:57:30|1358.6|1358.2|1358.4|1357.8|1358.6|1358.2|1357.8|1357.6|3588
1605095860000|2020-11-11 11:57:40|1358.2|1358|1358.2|1358|1358.8|1358.4|1358.2|1358|6287
1605095870000|2020-11-11 11:57:50|1358.4|1358.2|1358.8|1358.4|1358.8|1358.6|1358.2|1358.2|7088
1605095880000|2020-11-11 11:58:00|1359|1358.6|1359.2|1358.8|1359.4|1359.2|1358.6|1358.2|25697
1605095890000|2020-11-11 11:58:10|1359|1359|1359.2|1359|1359.2|1359|1358.8|1358.4|8926
1605095900000|2020-11-11 11:58:20|1359.4|1359.2|1359.2|1359|1359.6|1359.4|1359.2|1358.8|13645
1605095910000|2020-11-11 11:58:30|1359.4|1359.2|1359.4|1359.2|1359.6|1359.2|1359.2|1359|905
1605095920000|2020-11-11 11:58:40|1359.6|1359.4|1359.8|1359.4|1359.8|1359.6|1359.6|1359.4|222
1605095930000|2020-11-11 11:58:50|1360|1359.6|1360|1359.8|1360.4|1360|1359.6|1359.4|39967
1605095940000|2020-11-11 11:59:00|1360.2|1360|1360|1359.8|1360.2|1360|1360|1359.6|793
1605095950000|2020-11-11 11:59:10|1359.8|1359.6|1359.2|1358.8|1360|1359.6|1359|1358.8|5785
1605095960000|2020-11-11 11:59:20|1359|1358.6|1358.8|1358.4|1359|1358.6|1358.2|1358|4234
1605095970000|2020-11-11 11:59:30|1358.6|1358.6|1359.6|1359|1359.6|1359.4|1358.6|1358.4|4800
1605095980000|2020-11-11 11:59:40|1359.4|1359.2|1359.8|1359.6|1360|1359.8|1359.4|1359|4265
1605095990000|2020-11-11 11:59:50|1359.6|1359.4|1359|1358.6|1359.6|1359.4|1359|1358.6|3802
1605096000000|2020-11-11 12:00:00|1358.8|1358.4|1358|1357.8|1359|1358.4|1358|1357.8|10197
1605096010000|2020-11-11 12:00:10|1358.2|1358|1358.6|1358.2|1358.6|1358.2|1358.2|1358|656
1605096020000|2020-11-11 12:00:20|1358.4|1358|1356.6|1356.2|1358.4|1358|1356.6|1356.2|13277
1605096030000|2020-11-11 12:00:30|1356.4|1356|1356.4|1356|1356.4|1356.2|1356.2|1356|377
1605096040000|2020-11-11 12:00:40|1356.6|1356.2|1356.8|1356.2|1356.8|1356.6|1356.6|1356.2|163
1605096050000|2020-11-11 12:00:50|1356.6|1356|1356.8|1356.4|1356.8|1356.4|1356.4|1356|0
1605096060000|2020-11-11 12:01:00|1356.6|1356.2|1356.2|1355.8|1356.6|1356.2|1355.8|1355.6|2493
1605096070000|2020-11-11 12:01:10|1356|1356|1355.4|1355.2|1356.6|1356.2|1355.4|1355.2|15555
1605096080000|2020-11-11 12:01:20|1355.6|1355.4|1356|1355.4|1356|1355.6|1355.6|1355.4|2070
1605096090000|2020-11-11 12:01:30|1355.8|1355.2|1355.6|1355.2|1355.8|1355.2|1355.6|1355|250
1605096100000|2020-11-11 12:01:40||1355||1355.2||1355.2||1355|0
1605096110000|2020-11-11 12:01:50|1355.8|1355.4|1356.2|1355.8|1356.2|1356|1355.8|1355.4|5597
1605096120000|2020-11-11 12:02:00|1356|1355.6|1355.2|1354.6|1356|1355.8|1354.8|1354.4|28733
1605096130000|2020-11-11 12:02:10|1355.4|1354.8|1356|1355.6|1356|1355.8|1355.4|1354.8|3817
1605096140000|2020-11-11 12:02:20|1356.2|1355.8|1354.8|1354.6|1356.2|1356|1354.8|1354.6|2002
1605096150000|2020-11-11 12:02:30|1354.6|1354.4|1354.4|1354|1354.8|1354.4|1354.4|1354|155
1605096160000|2020-11-11 12:02:40|1354.6|1354.2|1355|1354.6|1355.2|1354.8|1354.6|1354.2|6628
1605096170000|2020-11-11 12:02:50|1354.8|1354.4|1354.4|1354|1355|1354.6|1354.4|1354|2075
1605096180000|2020-11-11 12:03:00|1354.6|1354.2|1355|1354.4|1355|1354.8|1354.6|1354.2|2463
1605096190000|2020-11-11 12:03:10|1354.8|1354.6|1355.2|1354.6|1355.2|1354.8|1354.4|1354.2|6612
1605096200000|2020-11-11 12:03:20|1355.4|1354.8|1355.6|1355.2|1355.6|1355.4|1355.2|1354.8|2938
1605096210000|2020-11-11 12:03:30|1355.8|1355.4|1356|1355.6|1356|1355.6|1355.8|1355.4|524
1605096220000|2020-11-11 12:03:40|1355.8|1355.4|1355|1354.4|1355.8|1355.4|1354.6|1354.4|2891
1605096230000|2020-11-11 12:03:50|1354.8|1354.6|1355|1354.6|1355|1354.8|1354.8|1354.4|200
1605096240000|2020-11-11 12:04:00|1354.8|1354.4|1355.2|1354.8|1355.2|1355|1354.8|1354.4|1614
1605096250000|2020-11-11 12:04:10|1355|1354.6|1355.2|1354.6|1355.2|1355|1355|1354.6|109
1605096260000|2020-11-11 12:04:20|1355|1354.8|1354.4|1354|1355|1354.8|1354.2|1354|5651
1605096270000|2020-11-11 12:04:30|1354.2|1353.8|1354.6|1354.2|1354.6|1354.4|1354|1353.8|12530
1605096280000|2020-11-11 12:04:40|1354.4|1354.4|1354.8|1354.4|1355|1354.8|1354.4|1354|5449
1605096290000|2020-11-11 12:04:50|1355|1354.6|1355.2|1354.8|1355.4|1355|1354.6|1354.4|10089
1605096300000|2020-11-11 12:05:00|1355|1354.6|1354.6|1354.2|1355|1354.6|1354.6|1354.2|3356
1605096310000|2020-11-11 12:05:10|1354.8|1354.4|1354.8|1354.2|1354.8|1354.4|1354.8|1354.2|0
1605096320000|2020-11-11 12:05:20|1354.6|1354|1355.6|1355.2|1355.8|1355.4|1354.2|1354|13995
1605096330000|2020-11-11 12:05:30|1355.8|1355.4|1356|1355.4|1356|1355.4|1355.8|1355.4|2
1605096340000|2020-11-11 12:05:40|1356.2|1355.6|1356.4|1356.2|1356.4|1356.2|1356.2|1355.4|6101
1605096350000|2020-11-11 12:05:50|1356.6|1356.4|1356.8|1356.4|1357.2|1356.6|1356.4|1356.2|14114
1605096360000|2020-11-11 12:06:00|1356.6|1356.2|1356.8|1356.2|1356.8|1356.2|1356.6|1356.2|2263
1605096370000|2020-11-11 12:06:10|1356.6|1356.4|1356.4|1356|1356.8|1356.4|1356.2|1356|1853
1605096380000|2020-11-11 12:06:20|1356.6|1356.2|1355.6|1355.2|1356.8|1356.4|1355.4|1355.2|5366
1605096390000|2020-11-11 12:06:30|1355.8|1355.4|1356.2|1355.6|1356.2|1355.6|1355.8|1355.4|334
1605096400000|2020-11-11 12:06:40|1356|1355.8|1356.2|1355.6|1356.2|1356|1356|1355.6|105
1605096410000|2020-11-11 12:06:50|1356|1356|1355.8|1355.4|1356|1356|1355.8|1355.4|3050
1605096420000|2020-11-11 12:07:00|1356|1355.6|1356|1355.8|1356.6|1356.2|1356|1355.6|5571
1605096430000|2020-11-11 12:07:10|1356.2|1355.6|1356.8|1356.4|1357|1356.8|1356.2|1355.6|8748
1605096440000|2020-11-11 12:07:20|1356.6|1356.2|1356.4|1356.2|1356.6|1356.2|1356.4|1356.2|1015
1605096450000|2020-11-11 12:07:30|1356.6|1356.4|1356.6|1356.2|1356.6|1356.4|1356.6|1356.2|747
1605096460000|2020-11-11 12:07:40|1356.4|1356.4|1357.2|1356.6|1357.2|1357|1356.4|1356.2|4800
1605096470000|2020-11-11 12:07:50|1357|1357|1356.8|1356.6|1357|1357|1356.6|1356.4|4106
1605096480000|2020-11-11 12:08:00|1357|1356.4|1357|1356.6|1357|1356.8|1357|1356.4|1750
1605096490000|2020-11-11 12:08:10|1356.8|1356.4|1357.2|1357|1357.6|1357.2|1356.8|1356.4|6016
1605096500000|2020-11-11 12:08:20|1357|1356.8|1357|1356.6|1357|1356.8|1356.8|1356.4|3497
1605096510000|2020-11-11 12:08:30|1356.8|1356.8|1356.6|1356|1356.8|1356.8|1356.2|1356|2609
1605096520000|2020-11-11 12:08:40|1356.4|1356.2|1356.6|1356.2|1356.8|1356.6|1356.2|1356|2012
1605096530000|2020-11-11 12:08:50|1356.4|1356|1356.2|1356|1356.4|1356|1356.2|1355.8|726
1605096540000|2020-11-11 12:09:00|1356.4|1355.8|1355.4|1354.8|1356.4|1355.8|1355|1354.8|1047
1605096550000|2020-11-11 12:09:10|1355.2|1355|1355.2|1354.8|1355.6|1355.4|1355|1354.6|2573
1605096560000|2020-11-11 12:09:20|1355|1354.6|1355.2|1355|1356|1355.6|1355|1354.6|6367
1605096570000|2020-11-11 12:09:30|1355|1354.8|1355|1354.4|1355|1354.8|1354.6|1354.4|1485
1605096580000|2020-11-11 12:09:40|1354.8|1354.6|1354.6|1354.2|1354.8|1354.6|1354.4|1354|2616
1605096590000|2020-11-11 12:09:50|1354.4|1354|1354.2|1354|1354.4|1354|1354|1353.8|1231
1605096600000|2020-11-11 12:10:00|1354.4|1353.8|1355.4|1354.8|1355.4|1355.2|1354.4|1353.8|2821
1605096610000|2020-11-11 12:10:10|1355.2|1354.6|1355.2|1355|1355.2|1355|1355|1354.6|1735
1605096620000|2020-11-11 12:10:20|1355.4|1355.2|1355.6|1355.2|1355.8|1355.2|1355.4|1355|0
1605096630000|2020-11-11 12:10:30|1355.8|1355.4|1356.4|1356|1356.4|1356.2|1355.8|1355.4|4307
1605096640000|2020-11-11 12:10:40|1356.2|1355.8|1356.4|1355.8|1356.4|1356|1356|1355.6|664
1605096650000|2020-11-11 12:10:50|1356.2|1355.6|1356|1355.6|1356.2|1355.8|1356|1355.6|1000
1605096660000|2020-11-11 12:11:00|1355.8|1355.8|1355.6|1355.2|1355.8|1355.8|1355.4|1355.2|4427
1605096670000|2020-11-11 12:11:10|1355.8|1355.4|1355.8|1355.4|1355.8|1355.6|1355.8|1355.4|1248
1605096680000|2020-11-11 12:11:20|1356|1355.6|1356|1355.6|1356|1355.8|1355.8|1355.4|2355
1605096690000|2020-11-11 12:11:30|1355.8|1355.4|1355.8|1355.6|1355.8|1355.6|1355.6|1355.2|1975
1605096700000|2020-11-11 12:11:40|1355.6|1355.4|1355|1354.6|1355.8|1355.6|1355|1354.6|3519
1605096710000|2020-11-11 12:11:50|1354.8|1354.4|1354.8|1354.4|1354.8|1354.4|1354.4|1354.2|2932
1605096720000|2020-11-11 12:12:00|1354.6|1354.2|1354|1353.6|1354.6|1354.2|1353.8|1353.6|13464
1605096730000|2020-11-11 12:12:10|1354.2|1353.8|1355.4|1355|1355.4|1355.2|1354.2|1353.8|3817
1605096740000|2020-11-11 12:12:20|1355.6|1355.2|1355.2|1355|1355.6|1355.4|1355.2|1355|1680
1605096750000|2020-11-11 12:12:30|1355|1354.8|1354.6|1354.4|1355|1354.8|1354.6|1354.4|4179
1605096760000|2020-11-11 12:12:40|1354.8|1354.6|1354.6|1354.4|1355.2|1355|1354.6|1354.4|5731
1605096770000|2020-11-11 12:12:50|1354.8|1354.6|1354.6|1354.2|1354.8|1354.6|1354.4|1354.2|4768
1605096780000|2020-11-11 12:13:00|1354.8|1354.4|1354.8|1354.6|1354.8|1354.6|1354.8|1354.4|810
1605096790000|2020-11-11 12:13:10|1355.4|1355|1355.6|1355.2|1356|1355.8|1355.2|1355|24475
1605096800000|2020-11-11 12:13:20|1355.4|1355|1356|1355.6|1356|1355.8|1355.4|1355|1934
1605096810000|2020-11-11 12:13:30|1356.2|1355.8|1356.2|1355.8|1356.4|1355.8|1356|1355.6|1500
1605096820000|2020-11-11 12:13:40|1356|1355.6|1356.2|1355.8|1356.2|1355.8|1356|1355.6|2483
1605096830000|2020-11-11 12:13:50|1356|1356|1356.4|1356|1356.4|1356.2|1356|1355.8|1593
1605096840000|2020-11-11 12:14:00|1356.6|1356.2|1356.6|1356.2|1357|1356.6|1356.6|1356.2|5140
1605096850000|2020-11-11 12:14:10|1356.4||1356.6||1356.6||1356.4||190
1605096860000|2020-11-11 12:14:20|1356.2|1356|1357|1356.6|1357|1356.6|1356.2|1356|3878
1605096870000|2020-11-11 12:14:30|1356.8|1356.8|1357|1356.6|1357|1356.8|1356.8|1356.6|450
1605096880000|2020-11-11 12:14:40|1356.8|1356.4|1356.8|1356.2|1356.8|1356.4|1356.4|1356.2|2609
1605096890000|2020-11-11 12:14:50||1356.4||1356.4||1356.6||1356.2|657
1605096900000|2020-11-11 12:15:00|1356.6|1356.2|1356.4|1356|1356.6|1356.2|1356.2|1356|1008
1605096910000|2020-11-11 12:15:10|1356.2|1355.8|1355.8|1355.4|1356.4|1356|1355.6|1355.4|2996
1605096920000|2020-11-11 12:15:20|1356|1355.6|1356.4|1356|1356.4|1356|1355.8|1355.6|44642
1605096930000|2020-11-11 12:15:30|1356.6|1356.2|1357|1356.6|1357|1356.6|1356.6|1356.2|1834
1605096940000|2020-11-11 12:15:40|1356.8|1356.4|1357.8|1357.2|1357.8|1357.2|1356.6|1356.2|11978
1605096950000|2020-11-11 12:15:50|1358|1357.4|1358.4|1358|1358.4|1358|1357.8|1357.4|1857
1605096960000|2020-11-11 12:16:00|1358.6|1358.2|1357.6|1357.4|1358.6|1358.2|1357.4|1357.2|4117
1605096970000|2020-11-11 12:16:10|1357.8|1357.6|1358.6|1358.2|1358.6|1358.4|1357.8|1357.6|825
1605096980000|2020-11-11 12:16:20|1358.4|1358|1358.6|1358.2|1358.6|1358.4|1358.2|1358|4041
1605096990000|2020-11-11 12:16:30|1358.8|1358.4|1359.6|1359|1359.6|1359.4|1358.8|1358.4|6897
1605097000000|2020-11-11 12:16:40|1359.8|1359.2|1359.8|1359.4|1359.8|1359.6|1359.6|1359.2|7833
1605097010000|2020-11-11 12:16:50|1359.6|1359.6|1359.6|1359.2|1359.8|1359.6|1359.4|1359.2|5789
1605097020000|2020-11-11 12:17:00|1359.8|1359.4|1360|1359.8|1360|1359.8|1359.8|1359.4|3595
1605097030000|2020-11-11 12:17:10|1360.2|1360|1360|1359.8|1360.4|1360.2|1359.8|1359.6|18334
1605097040000|2020-11-11 12:17:20|1359.8|1359.6|1359.4|1359.2|1359.8|1359.6|1359.4|1359.2|1552
1605097050000|2020-11-11 12:17:30|1359.2|1359|1359.4|1359|1359.6|1359.2|1359|1358.6|4729
1605097060000|2020-11-11 12:17:40|1359.6|1359.2|1359.8|1359.4|1359.8|1359.4|1359.6|1359.2|824
1605097070000|2020-11-11 12:17:50|1359.4|1359.2|1359.4|1359|1359.6|1359.4|1359.2|1359|7636
1605097080000|2020-11-11 12:18:00|1359.6|1359.2|1359.6|1359.4|1359.6|1359.4|1359.4|1359|1668
1605097090000|2020-11-11 12:18:10|1359.8|1359.6|1360.2|1359.8|1360.2|1360|1359.8|1359.6|1490
1605097100000|2020-11-11 12:18:20|1360|1359.6|1359.8|1359.6|1360|1359.6|1359.8|1359.6|425
1605097110000|2020-11-11 12:18:30|1360|1359.4|1359.2|1359|1360|1359.4|1359.2|1359|13339
1605097120000|2020-11-11 12:18:40|1359.4|1359.2|1360.2|1359.8|1360.2|1360|1359.4|1359.2|2187
1605097130000|2020-11-11 12:18:50|1360.4|1360|1360.6|1360.2|1360.8|1360.4|1360.4|1359.8|3224
1605097140000|2020-11-11 12:19:00|1360.8|1360.4|1361|1360.6|1361.2|1360.8|1360.8|1360.4|8673
1605097150000|2020-11-11 12:19:10|1361.2|1360.8|1361.2|1360.6|1361.2|1361|1360.8|1360.6|2471
1605097160000|2020-11-11 12:19:20|1361.4|1360.8|1361.2|1361|1361.6|1361.2|1361.2|1360.8|1957
1605097170000|2020-11-11 12:19:30|1361.4|1360.8|1361.4|1361|1361.6|1361.2|1361.2|1360.8|1405
1605097180000|2020-11-11 12:19:40|1361.2|1361.2|1362|1361.6|1362|1361.6|1361.2|1361|1641
1605097190000|2020-11-11 12:19:50|1362.2|1361.8|1362|1361.6|1362.2|1362|1362|1361.6|1564
1605097200000|2020-11-11 12:20:00|1362.2|1361.8|1363.6|1363.4|1363.8|1363.4|1362.2|1361.8|10849
1605097210000|2020-11-11 12:20:10|1363.8|1363.6|1364|1363.6|1364|1363.8|1363.6|1363.2|5301
1605097220000|2020-11-11 12:20:20|1363.8|1363.4|1364.4|1364|1364.6|1364.2|1363.8|1363.4|7312
1605097230000|2020-11-11 12:20:30|1364.6|1364.2|1364.6|1364.2|1364.8|1364.2|1364.6|1364.2|85
1605097240000|2020-11-11 12:20:40|1364.4|1364.4|1364.8|1364.4|1364.8|1364.4|1364.4|1364.4|0
1605097250000|2020-11-11 12:20:50|1364.6|1364.6|1364.6|1364.4|1364.8|1364.6|1364.6|1364.2|1370
1605097260000|2020-11-11 12:21:00|1364.8|1364.6|1364.4|1364.2|1364.8|1364.6|1364.4|1364.2|4993
1605097270000|2020-11-11 12:21:10|1364.2|1364|1364.4|1364|1364.6|1364.2|1364.2|1364|1263
1605097280000|2020-11-11 12:21:20|1364.6|1364.2|1364.8|1364.4|1364.8|1364.6|1364.6|1364|1250
1605097290000|2020-11-11 12:21:30|1365|1364.6|1365|1364.4|1365|1364.8|1364.6|1364.4|14868
1605097300000|2020-11-11 12:21:40|1364.8|1364.6|1365|1364.6|1365|1364.8|1364.8|1364.6|7384
1605097310000|2020-11-11 12:21:50|1364.8|1364.8|1363.8|1363.4|1365|1364.8|1363.6|1363.2|14557
1605097320000|2020-11-11 12:22:00|1363.6|1363.2|1363.6|1363.2|1363.8|1363.4|1363.6|1363.2|533
1605097330000|2020-11-11 12:22:10|1363.8|1363.4|1364.2|1363.8|1364.4|1363.8|1363.8|1363.4|1725
1605097340000|2020-11-11 12:22:20|1364.4|1364|1364.4|1364.2|1364.8|1364.4|1364.4|1364|1350
1605097350000|2020-11-11 12:22:30||1364||1364||1364||1364|0
1605097360000|2020-11-11 12:22:40|1364.6|1363.8|1364.6|1364.2|1364.6|1364.2|1364.6|1363.8|564
1605097370000|2020-11-11 12:22:50|1364.4|1364|1364|1363.6|1364.4|1364|1363.8|1363.4|366
1605097380000|2020-11-11 12:23:00|1363.8|1363.4|1363.4|1363|1363.8|1363.4|1363.2|1363|3437
1605097390000|2020-11-11 12:23:10|1363.6|1363.2|1363.4|1363.2|1363.8|1363.4|1363.4|1363.2|1329
1605097400000|2020-11-11 12:23:20|1363.6|1363.4|1363.8|1363.4|1364|1363.6|1363.4|1363.2|2063
1605097410000|2020-11-11 12:23:30|1363.6|1363.2|1362|1361.6|1363.6|1363.2|1362|1361.6|1953
1605097420000|2020-11-11 12:23:40|1362.2|1361.8|1362.2|1361.8|1362.4|1362|1362|1361.6|1285
1605097430000|2020-11-11 12:23:50|1362|1361.6|1361.2|1360.8|1362|1361.8|1361.2|1360.6|2522
1605097440000|2020-11-11 12:24:00|1361.4|1360.6|1361.6|1361.2|1361.6|1361.2|1361.4|1360.6|579
1605097450000|2020-11-11 12:24:10|1361.8|1361.4|1362.2|1361.6|1362.4|1362|1361.6|1361.4|2673
1605097460000|2020-11-11 12:24:20|1362|1362|1362.2|1361.8|1362.2|1362|1361.4|1361.2|1930
1605097470000|2020-11-11 12:24:30||1362||1361.8||1362||1361.8|4300
1605097480000|2020-11-11 12:24:40|1362|1362|1361.8|1361.4|1362.2|1362|1361.8|1361.4|1380
1605097490000|2020-11-11 12:24:50|||||||||100
1605097500000|2020-11-11 12:25:00|1361.6|1361.6|1362.2|1362|1362.4|1362.2|1361.6|1361.6|3193
1605097510000|2020-11-11 12:25:10|1362.4|1362.2|1362.6|1362.2|1362.8|1362.6|1362.2|1361.8|7194
1605097520000|2020-11-11 12:25:20|1362.4|1362|1363.4|1363|1363.6|1363|1362.2|1361.8|607
1605097530000|2020-11-11 12:25:30|1363.2|1362.8|1362.6|1362.2|1363.2|1363|1362.6|1362.2|1265
1605097540000|2020-11-11 12:25:40|1362.8|1362.4|1362.6|1362|1362.8|1362.4|1362.4|1362|5622
1605097550000|2020-11-11 12:25:50|1362.4|1362.2|1362.8|1362.2|1363|1362.6|1362.2|1362.2|1263
1605097560000|2020-11-11 12:26:00|1362.6|1362|1361.6|1361.2|1362.8|1362.2|1361.6|1361.2|966
1605097570000|2020-11-11 12:26:10|1361.4|1361|1361.8|1361.4|1362|1361.4|1361.2|1361|1034
1605097580000|2020-11-11 12:26:20|1361.6|1361.2|1362.2|1361.8|1362.2|1361.8|1361.6|1361.2|0
1605097590000|2020-11-11 12:26:30|1362|1361.6|1361.8|1361.4|1362|1361.6|1361.8|1361.4|499
1605097600000|2020-11-11 12:26:40|1361.6|1361.2|1361.4|1361.2|1361.6|1361.2|1361.4|1361|326
1605097610000|2020-11-11 12:26:50|1361.6|1361.4|1361.6|1361.2|1361.6|1361.4|1361.6|1361.2|2215
1605097620000|2020-11-11 12:27:00|1361.8|1361.4|1362|1361.4|1362|1361.6|1361.6|1361.2|1560
1605097630000|2020-11-11 12:27:10|1361.8|1361.6|1362.2|1361.6|1362.2|1361.6|1361.6|1361.6|11484
1605097640000|2020-11-11 12:27:20|1362|1361.8|1361.8|1361.6|1362.2|1361.8|1361.8|1361.6|5577
1605097650000|2020-11-11 12:27:30|1361.6|1361.4|1361.4|1361|1361.8|1361.4|1361.2|1361|2013
1605097660000|2020-11-11 12:27:40|1361.2|1361.2|1361.8|1361.4|1361.8|1361.4|1361|1360.6|2801
1605097670000|2020-11-11 12:27:50|1361.6|1361.2|1361.2|1360.8|1361.6|1361.2|1361|1360.8|8522
1605097680000|2020-11-11 12:28:00|1361|1360.6|1361.2|1361|1361.6|1361.2|1360.8|1360.6|2067
1605097690000|2020-11-11 12:28:10|1361.4|1360.8|1361.4|1360.8|1361.6|1360.8|1361.2|1360.8|962
1605097700000|2020-11-11 12:28:20|1361.6|1361|1361.8|1361.4|1361.8|1361.4|1361.6|1361|600
1605097710000|2020-11-11 12:28:30|1361.6|1361.2|1361.6|1361.2|1361.8|1361.2|1361.4|1361.2|723
1605097720000|2020-11-11 12:28:40|1361.4|1361|1361.2|1360.8|1361.4|1361|1361.2|1360.8|250
1605097730000|2020-11-11 12:28:50|1361.4|1361|1361|1360.4|1361.4|1361.2|1360.6|1360.4|7146
1605097740000|2020-11-11 12:29:00|1361.2|1360.8|1361.2|1361|1361.4|1361|1361.2|1360.6|690
1605097750000|2020-11-11 12:29:10|1361.4|1360.8|1361|1360.4|1361.6|1361.4|1360.8|1360.4|3757
1605097760000|2020-11-11 12:29:20|1361.2|1360.6|1360.8|1360.2|1361.2|1361|1360.4|1360.2|4123
1605097770000|2020-11-11 12:29:30|1360.6|1360.4|1361.2|1361|1361.2|1361|1360.4|1360.2|2158
1605097780000|2020-11-11 12:29:40|1361.4|1361.2|1361.4|1361.2|1361.6|1361.4|1361.4|1361|1324
1605097790000|2020-11-11 12:29:50|1361.6|1361.4|1361.6|1361.2|1361.6|1361.4|1361.4|1361.2|168
1605097800000|2020-11-11 12:30:00|1361.4|1361|1361.6|1361.2|1361.6|1361.2|1361|1360.8|3403
1605097810000|2020-11-11 12:30:10|1361.4|1361|1361.6|1361.2|1361.6|1361.2|1361.4|1361|347
1605097820000|2020-11-11 12:30:20|1361.4|1361.4|1361.4|1360.8|1361.4|1361.4|1361.2|1360.8|2249
1605097840000|2020-11-11 12:30:40|1361.6|1361|1362.4|1362.2|1362.4|1362.2|1361.6|1361|4414
1605097850000|2020-11-11 12:30:50|1362.6||1362.6||1362.6||1362.6||0
1605097860000|2020-11-11 12:31:00|1362.4|1362|1362.2|1361.8|1362.4|1362|1362|1361.8|1516
1605097870000|2020-11-11 12:31:10|1362.4|1362|1362.2|1361.8|1362.6|1362.2|1362.2|1361.8|1372
1605097880000|2020-11-11 12:31:20|1362|1361.6|1361.4|1361|1362|1361.6|1361.4|1361|2837
1605097890000|2020-11-11 12:31:30|1361.2|1360.8|1361.4|1360.8|1361.4|1361|1360.8|1360.4|3189
1605097900000|2020-11-11 12:31:40||1361||1360.8||1361||1360.8|0
1605097910000|2020-11-11 12:31:50|1361.2|1360.6|1359.8|1359.4|1361.2|1360.6|1359.8|1359.4|22493
1605097920000|2020-11-11 12:32:00|1359.6|1359.2|1358.8|1358.6|1359.8|1359.2|1358.8|1358.6|3170
1605097930000|2020-11-11 12:32:10|1359|1358.4|1357.4|1357|1359|1358.4|1357.4|1357|5390
1605097940000|2020-11-11 12:32:20|1357.6|1357.2|1357.8|1357.2|1357.8|1357.4|1357.2|1357|2068
1605097950000|2020-11-11 12:32:30|1358|1357.6|1358.6|1358.2|1359.2|1358.6|1358|1357.6|1030
1605097960000|2020-11-11 12:32:40|1358.8|1358|1359.2|1358.8|1359.2|1358.8|1358.8|1358|481
1605097970000|2020-11-11 12:32:50||1359||1358.8||1359||1358.8|0
1605097980000|2020-11-11 12:33:00|1359.4|1359|1359.4|1359|1359.6|1359|1359|1359|872
1605097990000|2020-11-11 12:33:10|1359.2|1358.8|1359.8|1359.4|1360.2|1360|1359.2|1358.8|2887
1605098000000|2020-11-11 12:33:20|1359.6|1359.6|1359.8|1359.4|1359.8|1359.6|1359.6|1359.4|0
1605098010000|2020-11-11 12:33:30|1359.6|1359.6|1360|1359.6|1360|1359.6|1359.6|1359.6|200
1605098020000|2020-11-11 12:33:40|1359.8|1359.4|1359.6|1359.2|1359.8|1359.6|1359.4|1359.2|1481
1605098030000|2020-11-11 12:33:50|1359.8|1359.4|1359.8|1359.2|1359.8|1359.4|1359.6|1359.2|124
1605098040000|2020-11-11 12:34:00|1359.6|1359.4|1360|1359.6|1360|1359.6|1359.6|1359.4|500
1605098050000|2020-11-11 12:34:10|1360.2|1359.8|1359.8|1359.4|1360.2|1360|1359.6|1359.4|1837
1605098060000|2020-11-11 12:34:20|1359.6|1359.6|1360|1359.6|1360|1359.6|1359.6|1359.6|964
1605098070000|2020-11-11 12:34:30|1359.8|1359|1360|1359.6|1360|1359.8|1359.6|1359|18896
1605098080000|2020-11-11 12:34:40|1359.8|1359.4|1359.8|1359.4|1359.8|1359.6|1359.6|1359.4|1204
1605098090000|2020-11-11 12:34:50|1360|1359.6|1360|1359.8|1360|1359.8|1359.8|1359.6|751
1605098100000|2020-11-11 12:35:00|1359.8|1359.6|1360.6|1360.4|1360.8|1360.4|1359.8|1359.6|6305
1605098110000|2020-11-11 12:35:10|1360.8||1360.6||1360.8||1360.6||451
1605098120000|2020-11-11 12:35:20|1360.8|1360.6|1361|1360.6|1361|1360.8|1360.6|1360.4|1981
1605098130000|2020-11-11 12:35:30|1360.8|1360.4|1360.8|1360.4|1360.8|1360.4|1360.4|1360.2|281
1605098140000|2020-11-11 12:35:40|1360.6|1360.2|1360.4|1360|1360.6|1360.2|1360.2|1360|4989
1605098150000|2020-11-11 12:35:50|1360.6|1360.2|1361|1360.8|1361|1360.8|1360.4|1360.2|1323
1605098160000|2020-11-11 12:36:00|1360.8|1360.6|1361.8|1361.4|1361.8|1361.6|1360.8|1360.4|7897
1605098170000|2020-11-11 12:36:10|1361.6|1361.2|1360.6|1360.2|1361.6|1361.2|1360.6|1360.2|3581
1605098180000|2020-11-11 12:36:20|1360.8|1360.4|1361.2|1360.8|1361.2|1361|1360.6|1360.2|984
1605098190000|2020-11-11 12:36:30|1361.4|1361|1362|1361.6|1362|1361.8|1361.4|1361|1994
1605098200000|2020-11-11 12:36:40|1361.8|1361.4|1361.6|1361.2|1361.8|1361.6|1361.4|1361.2|1943
1605098210000|2020-11-11 12:36:50|1361.8|1361.4|1361.4|1361|1362.2|1361.8|1361.4|1361|5310
1605098220000|2020-11-11 12:37:00|1361.6|1360.8|1361|1360.8|1361.6|1360.8|1361|1360.8|112
1605098230000|2020-11-11 12:37:10|1361.2|1361|1360.8|1360.4|1361.2|1361|1360.6|1360.4|7462
1605098240000|2020-11-11 12:37:20|1360.6|1360.2|1360.8|1360.4|1360.8|1360.4|1360.6|1360|176
1605098250000|2020-11-11 12:37:30|1360.6|1360.2|1360.4|1360.2|1360.6|1360.4|1360.4|1360.2|850
1605098260000|2020-11-11 12:37:40|1360.6|1360.4|1360.6|1360|1360.8|1360.4|1360.4|1360|852
1605098270000|2020-11-11 12:37:50|1360.8|1360.2|1361|1360.6|1361.4|1361|1360.8|1360.2|8895
1605098280000|2020-11-11 12:38:00|1360.8|1360.4|1360.2|1360|1361|1360.8|1360.2|1359.8|7263
1605098290000|2020-11-11 12:38:10|1360|1359.8|1360.2|1359.8|1360.4|1360.2|1360|1359.8|1298
1605098300000|2020-11-11 12:38:20|1360.4|1360|1360.2|1359.6|1360.4|1360|1360.2|1359.6|350
1605098310000|2020-11-11 12:38:30|1360|1359.8|1360|1359.6|1360.2|1360|1360|1359.6|1710
1605098320000|2020-11-11 12:38:40|1359.8|1359.4|1359.6|1359.4|1359.8|1359.6|1359.4|1359|3719
1605098330000|2020-11-11 12:38:50|1359.8|1359.6|1360|1359.6|1360|1359.8|1359.8|1359.6|743
1605098340000|2020-11-11 12:39:00|1360.2|1359.8|1360.2|1359.8|1360.2|1360|1360|1359.6|2495
1605098350000|2020-11-11 12:39:10|1360|1359.6|1359.4|1359.2|1360|1359.6|1359.4|1359.2|1264
1605098360000|2020-11-11 12:39:20|1359.6|1359.4|1359.8|1359.6|1360|1359.8|1359.6|1359.2|9773
1605098370000|2020-11-11 12:39:30|1359.6|1359.4|1359.8|1359.2|1359.8|1359.4|1359.6|1359.2|260
1605098380000|2020-11-11 12:39:40|1360|1359.4|1359.8|1359.4|1360|1359.6|1359.8|1359.4|350
1605098390000|2020-11-11 12:39:50|1360|1359.6|1360.2|1359.8|1360.2|1360|1360|1359.6|1
1605098400000|2020-11-11 12:40:00|1360|1359.6|1360.2|1359.8|1360.2|1359.8|1360|1359.6|1287
1605098410000|2020-11-11 12:40:10|1360.4|1360|1360.6|1360.2|1360.6|1360.4|1360.4|1360|1588
1605098420000|2020-11-11 12:40:20|1360.8|1360.4|1361.2|1360.8|1361.2|1360.8|1360.8|1360.4|102
1605098430000|2020-11-11 12:40:30|1361.4|1361|1361.2|1361|1361.4|1361|1361.2|1361|0
1605098440000|2020-11-11 12:40:40|1361.4|1361.2|1361.4|1361|1361.6|1361.4|1361.4|1361|265
1605098450000|2020-11-11 12:40:50|1361.6|1361.2|1361.4|1361|1361.6|1361.2|1361.2|1361|615
1605098460000|2020-11-11 12:41:00|1361.2|1360.8|1361.2|1360.8|1361.4|1360.8|1361.2|1360.8|0
1605098470000|2020-11-11 12:41:10|1361.4|1361|1361.6|1361.2|1361.6|1361.2|1361.4|1361|170
1605098480000|2020-11-11 12:41:20|1361.4|1361.4|1361.6|1361.2|1361.8|1361.6|1361.4|1361.2|9410
1605098490000|2020-11-11 12:41:30|1361.4|1361|1362.4|1362|1362.4|1362.2|1361.2|1361|4604
1605098500000|2020-11-11 12:41:40||1362.2||1362||1362.2||1362|0
1605098510000|2020-11-11 12:41:50|1362.2|1361.8|1361.8|1361.6|1362.2|1361.8|1361.6|1361.2|5717
1605098520000|2020-11-11 12:42:00|1362|1361.8|1361.8|1361.6|1362.2|1361.8|1361.8|1361.6|218
1605098530000|2020-11-11 12:42:10|1362|1361.8|1362.2|1362|1362.2|1362|1361.8|1361.6|95
1605098540000|2020-11-11 12:42:20|1362.4|1362.2|1362.2|1361.8|1362.4|1362.2|1362|1361.8|3236
1605098550000|2020-11-11 12:42:30|1362.4|1362|1362.4|1362.2|1362.6|1362.4|1362.4|1362|1935
1605098560000|2020-11-11 12:42:40|1362.2|1362|1362.2|1361.8|1362.2|1362|1362.2|1361.8|0
1605098570000|2020-11-11 12:42:50|1362|1362|1361.6|1361.2|1362|1362|1361.6|1361.2|689
1605098580000|2020-11-11 12:43:00||1361||1361.4||1361.4||1361|0
1605098590000|2020-11-11 12:43:10|1361.8|1361.6|1361.4|1361.2|1361.8|1361.6|1361.4|1361.2|1437
1605098610000|2020-11-11 12:43:30|1361.6|1361.4|1362.2|1361.8|1362.2|1362|1361.6|1361.4|7648
1605098620000|2020-11-11 12:43:40|1362.4|1362|1362.8|1362.4|1362.8|1362.6|1362.4|1362|2818
1605098630000|2020-11-11 12:43:50|1363|1362.6|1363.4|1363.2|1363.4|1363.2|1363|1362.6|122
1605098640000|2020-11-11 12:44:00|1363.2|1363|1363.2|1363|1363.2|1363|1363.2|1363|99
1605098650000|2020-11-11 12:44:10|1363.4|1362.8|1363.8|1363.4|1363.8|1363.4|1363.2|1362.8|3693
1605098660000|2020-11-11 12:44:20|1364|1363.6|1364|1363.6|1364|1363.6|1363.6|1363.4|1032
1605098670000|2020-11-11 12:44:30|1363.8|1363.4|1363.6|1363.2|1364|1363.4|1363.4|1363.2|19911
1605098680000|2020-11-11 12:44:40|1363.8|1363.4|1363.6|1363.4|1363.8|1363.4|1363.6|1363.4|2781
1605098690000|2020-11-11 12:44:50|1363.8|1363.6|1363.6|1363.2|1364|1363.6|1363.6|1363.2|10526
1605098700000|2020-11-11 12:45:00|1363.4|1363|1363|1362.8|1363.4|1363.2|1362.8|1362.4|9942
1605098710000|2020-11-11 12:45:10|1363.2|1363|1363.6|1363.2|1363.6|1363.2|1363.2|1363|1680
1605098720000|2020-11-11 12:45:20|1363.4|1363|1363.8|1363.2|1363.8|1363.6|1363.4|1363|2626
1605098730000|2020-11-11 12:45:30|1363.6|1363|1363.6|1363.2|1363.6|1363.2|1363.4|1363|0
1605098740000|2020-11-11 12:45:40||1363.4||1363.2||1363.4||1363.2|0
1605098750000|2020-11-11 12:45:50|1363.4|1363.4|1363.2|1362.8|1363.4|1363.4|1363.2|1362.8|1067
1605098760000|2020-11-11 12:46:00|1363.4|1363|1363.4|1363|1363.4|1363.2|1363.2|1362.8|779
1605098770000|2020-11-11 12:46:10|1363.2|1362.8|1363.2|1362.8|1363.4|1363|1363.2|1362.8|152
1605098780000|2020-11-11 12:46:20|1363.4|1363|1363.2|1363|1363.4|1363.2|1363.2|1363|857
1605098790000|2020-11-11 12:46:30|1363|1362.8|1363.4|1363|1363.4|1363.2|1363|1362.8|111
1605098800000|2020-11-11 12:46:40|1363.6|1363.2|1363.4|1363|1363.6|1363.2|1363.4|1363|1862
1605098810000|2020-11-11 12:46:50|1363.6||1363.4||1363.6||1363.4||0
1605098820000|2020-11-11 12:47:00|1363.2|1362.8|1363.4|1363|1363.6|1363.2|1363|1362.8|9387
1605098830000|2020-11-11 12:47:10|1363.6|1363.2|1363.2|1363|1363.6|1363.4|1363.2|1363|9742
1605098840000|2020-11-11 12:47:20|1363.4|1363.2|1363.4|1363|1363.4|1363.2|1363.2|1363|4380
1605098850000|2020-11-11 12:47:30|1363.6|1363.2|1363.8|1363.6|1363.8|1363.6|1363.6|1363.2|1731
1605098860000|2020-11-11 12:47:40|1364|1363.8|1364|1363.8|1364.2|1364|1364|1363.8|4314
1605098870000|2020-11-11 12:47:50|1364.2|1364|1364.4|1364|1364.4|1364.2|1364|1363.8|3120
1605098880000|2020-11-11 12:48:00|1364.2|1364.2|1364.4|1364|1364.6|1364.2|1364.2|1364|8139
1605098890000|2020-11-11 12:48:10|1364.2|1364.2|1364.4|1364|1364.4|1364.2|1364.2|1364|3250
1605098900000|2020-11-11 12:48:20|1364.6|1364.2|1364.8|1364.4|1364.8|1364.6|1364.6|1364.2|1693
1605098910000|2020-11-11 12:48:30|1364.6|1364.2|1364.4|1364.2|1364.6|1364.2|1364.4|1364.2|815
1605098920000|2020-11-11 12:48:40|1364.2|1364|1364.8|1364.4|1364.8|1364.6|1363.8|1363.6|5144
1605098930000|2020-11-11 12:48:50|1365|1364.6|1365|1364.6|1365|1364.8|1364.8|1364.4|12016
1605098940000|2020-11-11 12:49:00|1365.2|1364.8|1365|1364.6|1365.2|1365|1364.8|1364.6|30066
1605098950000|2020-11-11 12:49:10|1364.8|1364.4|1364.4|1364|1364.8|1364.4|1364.4|1364|2155
1605098960000|2020-11-11 12:49:20|1364.2|1363.8|1364.2|1363.8|1364.4|1364|1364|1363.8|9059
1605098970000|2020-11-11 12:49:30|1364|1363.6|1363|1362.8|1364|1363.6|1363|1362.6|2535
1605098980000|2020-11-11 12:49:40|1363.2|1363|1363.8|1363.4|1363.8|1363.4|1363.2|1363|1578
1605098990000|2020-11-11 12:49:50|1364|1363.6|1364|1363.8|1364|1363.8|1363.6|1363.4|3440
1605099000000|2020-11-11 12:50:00|1364.2|1364|1364.8|1364.4|1365|1364.8|1364.2|1364|20054
1605099010000|2020-11-11 12:50:10|1364.6|1364.6|1365|1364.6|1365|1364.8|1364.6|1364.6|1643
1605099020000|2020-11-11 12:50:20|1365.2|1364.8|1365.4|1365|1365.6|1365.2|1365.2|1364.6|4068
1605099030000|2020-11-11 12:50:30|1365.2|1364.8|1365.6|1365.2|1365.6|1365.2|1365.2|1364.8|3964
1605099040000|2020-11-11 12:50:40|1365.4|1365|1365.6|1365.2|1365.6|1365.2|1365.2|1365|2082
1605099050000|2020-11-11 12:50:50||1365.4||1365.4||1365.4||1365.2|1108
1605099060000|2020-11-11 12:51:00|1365.8|1365.6|1366|1365.6|1366|1365.8|1365.6|1365.4|1878
1605099070000|2020-11-11 12:51:10|1365.8||1365.8||1365.8||1365.8||100
1605099080000|2020-11-11 12:51:20|1365.6|1365.4|1366|1365.6|1366|1365.8|1365.6|1365.4|9944
1605099090000|2020-11-11 12:51:30|1365.8|1365.8|1365.6|1365.4|1365.8|1365.8|1365.6|1365.4|2389
1605099100000|2020-11-11 12:51:40|1365.4|1365.2|1365.6|1365.2|1365.6|1365.2|1365.4|1365.2|3674
1605099110000|2020-11-11 12:51:50|1365.8|1365.4|1366.4|1366|1366.4|1366.2|1365.6|1365.2|10486
1605099120000|2020-11-11 12:52:00|1366.2|1366.2|1366.2|1365.8|1366.2|1366.2|1366|1365.8|1923
1605099130000|2020-11-11 12:52:10|1366|1366|1366.4|1366|1366.4|1366|1366|1366|1060
1605099140000|2020-11-11 12:52:20|1366.2|1365.8|1365.6|1365.2|1366.4|1365.8|1365.6|1365.2|9488
1605099150000|2020-11-11 12:52:30|1365.8|1365.4|1366.2|1365.8|1366.2|1365.8|1365.8|1365.4|3
1605099160000|2020-11-11 12:52:40|1366.4|1366|1365.8|1365.4|1366.4|1366|1365.8|1365.4|743
1605099170000|2020-11-11 12:52:50|1365.6|1365.2|1365.6|1365.2|1365.6|1365.2|1365.6|1365.2|16
1605099180000|2020-11-11 12:53:00|1365.8|1365.4|1366|1365.6|1366|1365.8|1365.8|1365.4|169
1605099190000|2020-11-11 12:53:10|1365.8|1365.4|1366|1365.6|1366|1365.6|1365.8|1365.4|474
1605099200000|2020-11-11 12:53:20|||||||||378
1605099210000|2020-11-11 12:53:30|1366.2|1365.8|1366.2|1366|1366.4|1366.2|1366.2|1365.8|4381
1605099220000|2020-11-11 12:53:40|1366|1365.8|1365.8|1365.4|1366.2|1366|1365.8|1365.4|5862
1605099230000|2020-11-11 12:53:50|1366|1365.6|1365.6|1365.2|1366|1365.6|1365.6|1365.2|114
1605099240000|2020-11-11 12:54:00||1365.4||1365.2||1365.4||1365.2|0
1605099250000|2020-11-11 12:54:10|1365.8|1365.4|1365.6|1365.2|1365.8|1365.4|1365.6|1365.2|2992
1605099260000|2020-11-11 12:54:20|1365.4|1365.4|1365.6|1365.2|1365.6|1365.4|1365.4|1365.2|1993
1605099270000|2020-11-11 12:54:30|1366|1365.4|1366|1365.8|1366.2|1366|1366|1365.4|6655
1605099280000|2020-11-11 12:54:40|1366.2|1365.6|1366.2|1365.8|1366.2|1365.8|1366.2|1365.6|1264
1605099290000|2020-11-11 12:54:50|1366|1365.6|1366|1365.6|1366|1365.6|1365.8|1365.6|2210
1605099300000|2020-11-11 12:55:00|1366.2|1365.8|1365.8|1365.6|1366.2|1365.8|1365.8|1365.6|2322
1605099310000|2020-11-11 12:55:10|1365.6|1365.4|1365|1364.8|1365.6|1365.4|1364.6|1364.4|16281
1605099320000|2020-11-11 12:55:20|1364.8|1364.6|1365.2|1364.8|1365.2|1365|1364.8|1364.6|815
1605099330000|2020-11-11 12:55:30|1365|1364.6|1364.8|1364.4|1365.2|1364.6|1364.6|1364.4|3255
1605099340000|2020-11-11 12:55:40|1364.6||1364.6||1364.6||1364.6||800
1605099360000|2020-11-11 12:56:00|1364.4|1364.2|1364.8|1364.6|1364.8|1364.6|1364.4|1364.2|6029
1605099370000|2020-11-11 12:56:10|1364.6|1364.4|1365.8|1365.4|1365.8|1365.4|1364.6|1364.4|11282
1605099380000|2020-11-11 12:56:20|1365.6|1365.2|1365.6|1365.2|1365.6|1365.2|1365.4|1365.2|852
1605099390000|2020-11-11 12:56:30|1365.4|1365|1364.6|1364.2|1365.4|1365|1364.4|1364.2|5260
1605099400000|2020-11-11 12:56:40|1364.8|1364.4|1364.2|1364|1364.8|1364.4|1364.2|1364|9341
1605099410000|2020-11-11 12:56:50|1364.4|1364.2|1364.6|1364.2|1364.6|1364.4|1364.4|1364.2|243
1605099420000|2020-11-11 12:57:00||1364||1364||1364.2||1364|0
1605099430000|2020-11-11 12:57:10|1364.4|1363.8|1364|1363.6|1364.4|1364|1363.6|1363.4|18571
1605099440000|2020-11-11 12:57:20|1363.8|1363.4|1363.8|1363.2|1363.8|1363.4|1363.6|1363.2|3001
1605099450000|2020-11-11 12:57:30|1364|1363.4|1364|1363.8|1364.2|1364|1363.6|1363.4|3636
1605099460000|2020-11-11 12:57:40|1364.2|1364|1364|1363.6|1364.2|1364|1364|1363.4|4153
1605099470000|2020-11-11 12:57:50|1363.8|1363.4|1364.2|1363.6|1364.2|1364|1363.8|1363.4|2315
1605099480000|2020-11-11 12:58:00|1364|1363.8|1364.6|1364.2|1364.6|1364.4|1364|1363.8|2406
1605099500000|2020-11-11 12:58:20|1364.8|1364.4|1365.2|1364.8|1365.2|1365|1364.8|1364.4|2950
1605099510000|2020-11-11 12:58:30|1365.4|1365|1365.6|1365.2|1365.6|1365.4|1365.4|1365|1
1605099540000|2020-11-11 12:59:00|1365.8|1365.4|1366|1365.8|1366|1365.8|1365.8|1365.4|3773
1605099550000|2020-11-11 12:59:10|1366.2|1366|1366|1365.6|1366.2|1366|1366|1365.6|980
1605099560000|2020-11-11 12:59:20||1365.8||1365.8||1365.8||1365.8|108
1605099570000|2020-11-11 12:59:30|1365.8|1365.6|1365.8|1365.6|1365.8|1365.6|1365.8|1365.6|2849
1605099580000|2020-11-11 12:59:40|1366|1365.8|1366.2|1365.8|1366.4|1366|1365.8|1365.8|335
1605099590000|2020-11-11 12:59:50|1366|1366|1366.4|1366|1366.4|1366.2|1365.8|1365.6|10665
1605099600000|2020-11-11 13:00:00|1366.2|1365.8|1365|1364.6|1366.2|1365.8|1365|1364.6|9743
1605099610000|2020-11-11 13:00:10|1365.2|1364.8|1365.8|1365.4|1366|1365.4|1365.2|1364.6|1788
1605099620000|2020-11-11 13:00:20|1366|1365.6|1367|1366.6|1367|1366.8|1365.8|1365.6|34030
1605099630000|2020-11-11 13:00:30|1366.8|1366.4|1366.6|1366.2|1366.8|1366.4|1366.6|1366.2|3180
1605099640000|2020-11-11 13:00:40|1366.4|1366|1365.8|1365.4|1366.4|1366|1365.8|1365.4|5264
1605099650000|2020-11-11 13:00:50|1366|1365.6|1365.8|1365.4|1366|1365.6|1365.6|1365.4|1035
1605099660000|2020-11-11 13:01:00|1365.6|1365.2|1365.2|1365|1365.6|1365.2|1365|1364.6|11402
1605099670000|2020-11-11 13:01:10|1365|1364.8|1365|1364.6|1365|1364.8|1364.6|1364.4|7639
1605099680000|2020-11-11 13:01:20|1364.8|1364.4|1365.2|1364.8|1365.2|1364.8|1364.8|1364.4|250
1605099690000|2020-11-11 13:01:30|1365|1364.6|1365.2|1365|1365.2|1365|1365|1364.6|887
1605099710000|2020-11-11 13:01:50|1365.4|1365.2|1365.4|1365|1365.8|1365.6|1365|1364.6|6203
1605099720000|2020-11-11 13:02:00|1365.2|1364.8|1364.6|1364.2|1365.2|1365|1364.6|1364.2|6801
1605099730000|2020-11-11 13:02:10|1364.8|1364|1364.4|1364|1364.8|1364.4|1364.4|1364|4955
1605099740000|2020-11-11 13:02:20|1364.6|1364.2|1364.2|1363.8|1364.6|1364.2|1364|1363.6|13975
1605099750000|2020-11-11 13:02:30|1364||1364.2||1364.2||1364||834
1605099760000|2020-11-11 13:02:40|1364.4|1364|1364.8|1364.4|1364.8|1364.6|1364.4|1364|2046
1605099770000|2020-11-11 13:02:50|1365|1364.6|1364.4|1364.2|1365|1364.8|1364.4|1364.2|4463
1605099780000|2020-11-11 13:03:00|1364.2|1364|1364|1363.6|1364.4|1364.2|1364|1363.6|4505
1605099790000|2020-11-11 13:03:10|1363.8|1363.8|1364.2|1363.8|1364.2|1363.8|1363.8|1363.6|850
1605099800000|2020-11-11 13:03:20|1364.4|1363.6|1365|1364.4|1365|1364.6|1364.4|1363.6|903
1605099810000|2020-11-11 13:03:30|1365.2|1364.6|1365.2|1364.6|1365.6|1365|1365|1364.6|1226
1605099820000|2020-11-11 13:03:40|1365|1364.8|1365|1364.8|1365|1364.8|1365|1364.8|326
1605099830000|2020-11-11 13:03:50|1365.2|1365|1365.4|1365|1365.6|1365|1365.2|1365|13
1605099840000|2020-11-11 13:04:00|1365.6|1365.2|1365.6|1365|1365.6|1365.2|1365.2|1365|350
1605099850000|2020-11-11 13:04:10|1365.4|1365.2|1365.6|1365|1365.6|1365.2|1365.2|1365|1152
1605099860000|2020-11-11 13:04:20|1365.4|1365.2|1366|1365.6|1366|1365.8|1365|1364.8|2293
1605099870000|2020-11-11 13:04:30|1365.8|1365.8|1366|1365.6|1366|1365.8|1365.8|1365.6|11778
1605099880000|2020-11-11 13:04:40|1365.8|1365.4|1365.8|1365.2|1365.8|1365.4|1365.6|1365.2|2710
1605099890000|2020-11-11 13:04:50|1366|1365.4|1366|1365.4|1366|1365.6|1365.8|1365.2|100
1605099900000|2020-11-11 13:05:00|1365.8|1365.6|1365.8|1365.6|1366|1365.6|1365.8|1365.6|75
1605099910000|2020-11-11 13:05:10|1366|1365.4|1365.6|1365.4|1366|1365.4|1365.6|1365.4|10
1605099920000|2020-11-11 13:05:20|1365.8|1365.6|1366|1365.6|1366|1365.6|1365.8|1365.4|0
1605099930000|2020-11-11 13:05:30|1365.8|1365.4|1365.6|1365.4|1366|1365.6|1365.6|1365.4|993
1605099940000|2020-11-11 13:05:40|1365.8|1365.6|1366|1365.8|1366|1365.8|1365.8|1365.4|1925
1605099950000|2020-11-11 13:05:50|1365.8|1365.6|1366|1365.6|1366|1365.8|1365.8|1365.6|1064
1605099960000|2020-11-11 13:06:00|1366.2|1365.8|1366.6|1366.4|1366.6|1366.4|1366.2|1365.8|21825
1605099970000|2020-11-11 13:06:10|1366.8|1366.6|1366.2|1366|1366.8|1366.6|1366.2|1366|5559
1605099980000|2020-11-11 13:06:20|1366|1365.8|1366.8|1366.6|1367|1366.6|1366|1365.6|13725
1605099990000|2020-11-11 13:06:30|1367|1366.4|1366.8|1366.2|1367|1366.6|1366.4|1366.2|4873
1605100000000|2020-11-11 13:06:40|1367|1366.4|1367|1366.6|1367|1366.6|1367|1366.2|1690
1605100010000|2020-11-11 13:06:50|1366.8|1366.8|1367|1366.8|1367.4|1367.2|1366.8|1366.6|19715
1605100020000|2020-11-11 13:07:00|1366.8|1366.6|1366.8|1366.4|1367|1366.8|1366.8|1366.4|3189
1605100030000|2020-11-11 13:07:10|1367|1366.6|1367.2|1366.8|1367.2|1367|1366.8|1366.6|1625
1605100040000|2020-11-11 13:07:20|1367|1366.6|1366.6|1366.2|1367|1366.8|1366.4|1366.2|5681
1605100050000|2020-11-11 13:07:30|1366.4|1366|1366.2|1365.8|1366.4|1366|1366.2|1365.8|4365
1605100060000|2020-11-11 13:07:40|1366.4|1366|1366.6|1366.2|1366.6|1366.2|1366.4|1366|248
1605100070000|2020-11-11 13:07:50|1366.8|1366.4|1366.6|1366.2|1366.8|1366.6|1366.6|1366.2|1592
1605100080000|2020-11-11 13:08:00|1366.8|1366.4|1366.2|1365.6|1366.8|1366.4|1366.2|1365.6|5057
1605100090000|2020-11-11 13:08:10|1366||1366||1366||1366||0
1605100100000|2020-11-11 13:08:20|1365.8|1365.4|1364.6|1364.2|1365.8|1365.4|1364.4|1364.2|38608
1605100110000|2020-11-11 13:08:30|1364.4|1364|1363|1362.6|1364.4|1364.2|1363|1362.6|10498
1605100120000|2020-11-11 13:08:40|1362.8|1362.4|1361.8|1361.6|1362.8|1362.6|1361.8|1361.6|3624
1605100130000|2020-11-11 13:08:50|1362|1361.8|1363|1362.6|1363|1362.6|1362|1361.8|2897
1605100140000|2020-11-11 13:09:00|1363.2|1362.8|1363.6|1363.2|1363.6|1363.4|1363|1362.6|8080
1605100150000|2020-11-11 13:09:10|1363.8|1363.4|1364.4|1364|1364.4|1364.2|1363.8|1363.4|1953
1605100160000|2020-11-11 13:09:20|1364.6|1364.2|1364.6|1364.2|1364.6|1364.4|1364.6|1364.2|738
1605100170000|2020-11-11 13:09:30|1364.8|1364.4|1363.8|1363.6|1365|1364.8|1363.8|1363.6|5203
1605100180000|2020-11-11 13:09:40|1364|1363.8|1364.4|1364|1364.8|1364.4|1364|1363.6|1022
1605100190000|2020-11-11 13:09:50|1364.6|1363.8|1364.6|1364.2|1364.6|1364.2|1364.4|1363.8|100
1605100200000|2020-11-11 13:10:00|1364.8|1364.4|1364.8|1364.4|1365|1364.8|1364.8|1364.4|4045
1605100210000|2020-11-11 13:10:10|1365|1364.6|1364.8|1364.4|1365|1364.6|1364.6|1364.4|4169
1605100220000|2020-11-11 13:10:20|1365|1364.2|1364.6|1364.2|1365|1364.4|1364.6|1364.2|2350
1605100230000|2020-11-11 13:10:30|1364.8|1364.4|1365.6|1365.2|1365.8|1365.6|1364.6|1364.4|4976
1605100240000|2020-11-11 13:10:40|1365.4|1365.4|1365.6|1365.2|1366|1365.6|1365.4|1365|2289
1605100250000|2020-11-11 13:10:50|1365.4|1365|1365.2|1364.6|1365.4|1365.2|1365|1364.6|2404
1605100260000|2020-11-11 13:11:00|1365|1364.8|1365.2|1364.8|1365.4|1365|1364.8|1364.6|4094
1605100270000|2020-11-11 13:11:10|1365.4|1365|1365.6|1365.2|1365.6|1365.4|1365.2|1365|665
1605100280000|2020-11-11 13:11:20|1365.4|1365.4|1366|1365.2|1366|1365.4|1365.4|1365|3662
1605100290000|2020-11-11 13:11:30|1365.8|1365.4|1365.6|1365|1366|1365.6|1365.6|1365|1155
1605100300000|2020-11-11 13:11:40|1365.8|1365.2|1365.8|1365.4|1365.8|1365.4|1365.8|1365.2|618
1605100310000|2020-11-11 13:11:50|1365.6|1365.2|1365.8|1365.2|1365.8|1365.4|1365.6|1365.2|1
1605100320000|2020-11-11 13:12:00|1366|1365.4|1366.2|1366|1366.2|1366|1365.8|1365.4|10689
1605100330000|2020-11-11 13:12:10|1366.4|1366.2|1366.6|1366.2|1366.6|1366.2|1366.4|1366|2614
1605100340000|2020-11-11 13:12:20|1366.8|1366.4|1367|1366.4|1367|1366.6|1366.8|1366.4|1152
1605100350000|2020-11-11 13:12:30|1366.8|1366.6|1367.2|1366.6|1367.2|1366.8|1366.6|1366.4|5097
1605100360000|2020-11-11 13:12:40|1367|1366.4|1366.8|1366.4|1367.2|1366.4|1366.4|1366.2|5336
1605100370000|2020-11-11 13:12:50|1367|1366.6|1366.2|1365.8|1367|1366.6|1365.8|1365.6|21017
1605100380000|2020-11-11 13:13:00|1366.4|1366|1366|1365.6|1366.4|1366|1365.8|1365.6|10378
1605100390000|2020-11-11 13:13:10|1365.8|1365.4|1366|1365.6|1366.2|1365.8|1365.8|1365.4|1476
1605100400000|2020-11-11 13:13:20|1365.8|1365.4|1365.8|1365.4|1366|1365.4|1365.4|1365.2|6113
1605100410000|2020-11-11 13:13:30|1365.6|1365.2|1365.4|1365|1365.6|1365.2|1365|1364.6|1651
1605100420000|2020-11-11 13:13:40|1365.6|1365.2|1365.4|1365|1365.8|1365.6|1365.4|1365|4643
1605100430000|2020-11-11 13:13:50|1365.6|1365.2|1365.8|1365.4|1365.8|1365.4|1365.6|1365.2|1119
1605100440000|2020-11-11 13:14:00|1365.6|1365.2|1365.6|1365|1365.6|1365.2|1365|1364.8|3169
1605100450000|2020-11-11 13:14:10|1365.4|1364.8|1365|1364.8|1365.4|1365|1365|1364.8|428
1605100460000|2020-11-11 13:14:20|1364.8|1364.6|1365|1364.6|1365|1364.8|1364.8|1364.4|4095
1605100470000|2020-11-11 13:14:30|1364.8|1364.4|1364.6|1364.2|1364.8|1364.4|1364.6|1364.2|1823
1605100480000|2020-11-11 13:14:40|1364.4|1364|1364.4|1364|1364.4|1364.2|1364.4|1364|0
1605100490000|2020-11-11 13:14:50|1364.6|1364.2|1364.6|1364.2|1364.8|1364.4|1364.6|1364.2|3241
1605100500000|2020-11-11 13:15:00|1364.4|1364|1364.6|1364.2|1364.6|1364.4|1364.4|1364|3272
1605100510000|2020-11-11 13:15:10|1364.4|1364|1365|1364.6|1365.4|1365|1364.4|1364|23109
1605100520000|2020-11-11 13:15:20|1364.8|1364.4|1364.4|1364|1364.8|1364.4|1364.2|1364|9402
1605100530000|2020-11-11 13:15:30|1364.6|1364.2|1364.8|1364.4|1364.8|1364.6|1364.4|1364.2|2867
1605100540000|2020-11-11 13:15:40|1364.6|1364.2|1364.2|1364|1364.6|1364.2|1364.2|1364|3675
1605100550000|2020-11-11 13:15:50|1364.4|1364.2|1364.4|1364.2|1364.4|1364.2|1364.2|1364|7000
1605100560000|2020-11-11 13:16:00|1364.6||1364.6||1364.6||1364.6||0
1605100570000|2020-11-11 13:16:10|1364.4|1364|1364.2|1363.8|1364.4|1364.2|1364|1363.8|12053
1605100580000|2020-11-11 13:16:20|1364|1364|1364|1363.6|1364.2|1364|1363.8|1363.6|1583
1605100600000|2020-11-11 13:16:40||1363.8||1363.6||1363.8||1363.6|3442
1605100620000|2020-11-11 13:17:00|1364.2|1363.8|1364|1363.6|1364.2|1364|1363.8|1363.6|3079
1605100630000|2020-11-11 13:17:10|1363.8|1363.4|1363.8|1363.4|1364|1363.4|1363.6|1363.2|4529
1605100640000|2020-11-11 13:17:20|1363.6|1363.2|1363.2|1362.8|1363.6|1363.2|1363.2|1362.8|3895
1605100650000|2020-11-11 13:17:30|1363|1362.6|1363|1362.8|1363|1362.8|1363|1362.6|0
1605100660000|2020-11-11 13:17:40|1363.2|1363|1363.2|1362.8|1363.2|1363|1363.2|1362.8|489
1605100670000|2020-11-11 13:17:50|1363|1362.6|1362.8|1362.4|1363|1362.6|1362.6|1362.4|11178
1605100680000|2020-11-11 13:18:00|1362.6|1362.2|1362.4|1362|1362.8|1362.2|1362.4|1362|2739
1605100690000|2020-11-11 13:18:10|1362.2|1361.8|1362.6|1362.2|1362.6|1362.4|1362|1361.8|9538
1605100700000|2020-11-11 13:18:20|1362.4|1362|1362.8|1362.4|1363|1362.6|1362.4|1362|1456
1605100710000|2020-11-11 13:18:30|1363|1362.6|1363.2|1363|1363.4|1363|1363|1362.4|2403
1605100720000|2020-11-11 13:18:40|1363|1362.8|1363.4|1363|1363.4|1363.2|1363|1362.8|5596
1605100730000|2020-11-11 13:18:50|1363.6|1363.2|1363.6|1363.4|1363.6|1363.4|1363.4|1363.2|4962
1605100740000|2020-11-11 13:19:00|1363.8|1363.6|1363.6|1363.2|1363.8|1363.6|1363.4|1363.2|935
1605100750000|2020-11-11 13:19:10|1363.4|1363|1363.4|1363|1363.4|1363.2|1363.2|1362.8|1350
1605100760000|2020-11-11 13:19:20|1363.6|1363.2|1363.6|1363.2|1363.6|1363.4|1363.6|1363.2|507
1605100770000|2020-11-11 13:19:30|1363.4|1363|1363.4|1363.2|1363.4|1363.2|1363.2|1363|8699
1605100780000|2020-11-11 13:19:40|1363.6|1363.4|1363.2|1363|1363.6|1363.4|1363.2|1363|2649
1605100790000|2020-11-11 13:19:50|1363.4||1363.4||1363.4||1363.2||350
1605100800000|2020-11-11 13:20:00|1363.2|1363.2|1363.4|1363|1363.4|1363.2|1363.2|1363|3184
1605100810000|2020-11-11 13:20:10|1363.2||1363.2||1363.2||1363.2||175
1605100820000|2020-11-11 13:20:20|1363.4|1363.2|1363.4|1363|1363.4|1363.2|1363.2|1363|4459
1605100830000|2020-11-11 13:20:30|1363.6|1363.2|1363.8|1363.6|1364|1363.8|1363.6|1363.2|6163
1605100840000|2020-11-11 13:20:40|1364|1363.4|1364|1363.6|1364.2|1364|1363.8|1363.4|5096
1605100850000|2020-11-11 13:20:50|1363.8|1363.4|1364|1363.6|1364|1363.6|1363.8|1363.4|3081
1605100860000|2020-11-11 13:21:00|||||||||80
1605100870000|2020-11-11 13:21:10|1363.8|1363.4|1363.6|1363.2|1364|1363.6|1363.2|1363|6007
1605100880000|2020-11-11 13:21:20|1363.8|1363.4|1364|1363.8|1364|1363.8|1363.8|1363.4|20190
1605100890000|2020-11-11 13:21:30|1363.8|1363.6|1363.4|1363|1363.8|1363.6|1363.2|1363|4547
1605100900000|2020-11-11 13:21:40|1363.6|1363.2|1363.8|1363.4|1363.8|1363.6|1363.6|1363.2|1774
1605100920000|2020-11-11 13:22:00|1363.6|1363.2|1363.2|1362.8|1363.6|1363.4|1363|1362.8|2632
1605100930000|2020-11-11 13:22:10|1363|1362.6|1362.6|1362.2|1363|1362.6|1362.6|1362.2|7634
1605100940000|2020-11-11 13:22:20|1362.4|1362|1362.2|1361.8|1362.4|1362|1362|1361.8|5615
1605100950000|2020-11-11 13:22:30|1362.4|1362|1362.2|1362|1362.6|1362.4|1362.2|1361.8|5810
1605100960000|2020-11-11 13:22:40|1362|1361.8|1362|1361.4|1362.2|1361.8|1361.8|1361.4|4791
1605100970000|2020-11-11 13:22:50|1361.8|1361.6|1361.6|1361.2|1361.8|1361.6|1361.6|1361.2|520
1605100980000|2020-11-11 13:23:00|1361.4|1361.4|1361.4|1361|1361.4|1361.4|1361.2|1361|3083
1605100990000|2020-11-11 13:23:10|1361.2|1360.8|1361.2|1360.8|1361.4|1360.8|1361|1360.8|8054
1605101000000|2020-11-11 13:23:20|1361|1360.6|1360.6|1360.2|1361|1360.8|1360.6|1360.2|7732
1605101010000|2020-11-11 13:23:30|1360.4|1360|1359.6|1359.2|1360.6|1360|1359|1358.6|20979
1605101020000|2020-11-11 13:23:40|1359.4|1359|1359|1358.6|1359.4|1359|1358.6|1358.2|2044
1605101030000|2020-11-11 13:23:50|1359.2|1358.8|1359|1358.6|1359.2|1358.8|1358.8|1358.6|0
1605101040000|2020-11-11 13:24:00|1359.2|1358.8|1358.8|1358.4|1359.2|1359|1358.8|1358.2|3357
1605101050000|2020-11-11 13:24:10|1358.6|1358.2|1358|1357.8|1358.6|1358.2|1358|1357.8|1083
1605101060000|2020-11-11 13:24:20|1357.8|1357.6|1358.6|1358|1358.6|1358.2|1357.8|1357.6|4321
1605101070000|2020-11-11 13:24:30|1358.8|1358.4|1358.4|1358|1359.2|1359|1358.4|1358|9759
1605101080000|2020-11-11 13:24:40|1358.6|1358.2|1359|1358.4|1359|1358.6|1358.6|1358|1767
1605101090000|2020-11-11 13:24:50|1358.8|1358.6|1359.2|1358.8|1359.4|1359|1358.8|1358.4|336
1605101100000|2020-11-11 13:25:00|1359.4|1359|1360|1359.4|1360|1359.6|1359.4|1359|6285
1605101110000|2020-11-11 13:25:10|1360.2|1359.6|1360|1359.4|1360.2|1359.8|1359.8|1359.4|1545
1605101120000|2020-11-11 13:25:20|1359.8|1359.2|1359.2|1358.8|1359.8|1359.2|1359.2|1358.8|1359
1605101130000|2020-11-11 13:25:30|1359.4|1359|1358.6|1358.2|1359.4|1359.2|1358.6|1358.2|4285
1605101140000|2020-11-11 13:25:40|1358.8|1358|1357.8|1357.4|1358.8|1358.4|1357.6|1357.2|6087
1605101150000|2020-11-11 13:25:50|1357.6|1357.2|1357.8|1357.4|1357.8|1357.6|1357.4|1357|4837
1605101160000|2020-11-11 13:26:00|1357.6|1357.2|1357.4|1357|1357.8|1357.4|1357.4|1357|3496
1605101170000|2020-11-11 13:26:10|1357.6|1357.2|1357.6|1357|1357.8|1357.4|1357.6|1357|1045
1605101180000|2020-11-11 13:26:20|1357.4|1357.2|1357.2|1357|1357.4|1357.2|1357.2|1357|0
1605101190000|2020-11-11 13:26:30|1357|1356.8|1356.4|1356|1357.2|1357|1356.4|1356|3542
1605101200000|2020-11-11 13:26:40|1356.2|1355.8|1356.6|1356.2|1356.8|1356.4|1356|1355.8|3722
1605101210000|2020-11-11 13:26:50|1356.8|1356.4|1357|1356.6|1357.2|1356.8|1356.8|1356.4|1551
1605101220000|2020-11-11 13:27:00|1357.2|1356.8|1357.8|1357.6|1357.8|1357.6|1357.2|1356.8|4614
1605101230000|2020-11-11 13:27:10|1357.6|1357.4|1357.8|1357.2|1357.8|1357.6|1357.6|1357.2|30
1605101240000|2020-11-11 13:27:20|1357.6|1357.4|1357.6|1357.2|1357.6|1357.4|1357.4|1356.8|1050
1605101250000|2020-11-11 13:27:30|1357.8|1357|1358.2|1358|1358.2|1358|1357.8|1357|5627
1605101260000|2020-11-11 13:27:40|1358|1357.8|1357.8|1357.4|1358.4|1358|1357.8|1357.4|2323
1605101270000|2020-11-11 13:27:50|1357.6|1357.2|1357.8|1357.2|1357.8|1357.6|1357.2|1357|9496
1605101280000|2020-11-11 13:28:00|1357.6|1357|1357|1356.6|1357.6|1357|1356.8|1356.4|9139
1605101290000|2020-11-11 13:28:10|1357.2|1356.8|1357.2|1356.8|1357.4|1357|1357|1356.6|3147
1605101300000|2020-11-11 13:28:20|1357|1356.6|1357.2|1356.8|1357.2|1356.8|1357|1356.4|0
1605101310000|2020-11-11 13:28:30|1357.4|1357|1357.4|1357.2|1357.4|1357.2|1357.4|1357|111
1605101320000|2020-11-11 13:28:40|1357.6|1357|1358.2|1357.8|1358.2|1358|1357.6|1357|6959
1605101330000|2020-11-11 13:28:50|1358.4|1358|1358.6|1358|1358.8|1358.6|1358.2|1358|3732
1605101340000|2020-11-11 13:29:00|1358.8|1358.2|1358.8|1358.2|1358.8|1358.4|1358.8|1358.2|825
1605101350000|2020-11-11 13:29:10|1358.6|1358|1358|1357.6|1358.6|1358.2|1358|1357.6|1944
1605101360000|2020-11-11 13:29:20||1357.8||1357.6||1357.8||1357.6|180
1605101370000|2020-11-11 13:29:30|1358.2|1357.8|1358.6|1358.2|1358.6|1358.2|1358.2|1357.8|833
1605101380000|2020-11-11 13:29:40|1358.4|1358.4|1358.4|1358|1358.6|1358.4|1358.4|1358|1035
1605101390000|2020-11-11 13:29:50|1358.6|1358.2|1359.2|1359|1359.4|1359.2|1358.4|1358.2|25878
1605101400000|2020-11-11 13:30:00|1359.4|1359.2|1360.6|1360|1360.6|1360.2|1359.4|1359.2|5268
1605101410000|2020-11-11 13:30:10|1360.4|1359.8|1360.4|1360.2|1360.6|1360.2|1360.2|1359.8|4200
1605101420000|2020-11-11 13:30:20||1360||1360||1360||1360|0
1605101430000|2020-11-11 13:30:30|1360.2|1359.8|1360.2|1359.8|1360.2|1359.8|1359.8|1359.4|6022
1605101440000|2020-11-11 13:30:40|1360|1360|1360.6|1360.2|1360.6|1360.4|1360|1359.6|10831
1605101450000|2020-11-11 13:30:50|1360.4|1360.4|1360.4|1360.2|1360.4|1360.4|1360.2|1360|3544
1605101460000|2020-11-11 13:31:00|1360.2|1360|1360.4|1360|1360.4|1360|1360.2|1360|960
1605101470000|2020-11-11 13:31:10|1360.2|1359.8|1359.6|1359.2|1360.2|1359.8|1359.6|1359|6770
1605101480000|2020-11-11 13:31:20|1359.2|1359|1358.8|1358.4|1359.4|1359|1358.8|1358.4|7045
1605101490000|2020-11-11 13:31:30|1358.6|1358.6|1358.6|1358.4|1359.2|1359|1358.6|1358.4|805
1605101500000|2020-11-11 13:31:40|1358.4|1358.2|1359|1358.8|1359.2|1359|1358.2|1358|4660
1605101510000|2020-11-11 13:31:50|1359.2|1359|1359.6|1359.2|1359.6|1359.4|1359.2|1359|2997
1605101520000|2020-11-11 13:32:00|1359.4|1359|1360.2|1360|1360.2|1360|1359.4|1359|4531
1605101530000|2020-11-11 13:32:10|1360|1359.8|1359.6|1359.2|1360|1359.8|1359.6|1359.2|7000
1605101540000|2020-11-11 13:32:20|1359.8|1359.4|1359.8|1359.4|1359.8|1359.6|1359.8|1359.4|1326
1605101550000|2020-11-11 13:32:30|1359.6|1359.2|1359.2|1358.8|1359.6|1359.2|1359.2|1358.8|2435
1605101560000|2020-11-11 13:32:40|1359.4|1359|1359.8|1359.6|1359.8|1359.6|1359.4|1358.8|2220
1605101570000|2020-11-11 13:32:50|1359.6|1359.4|1360.2|1359.8|1360.4|1360.2|1359.6|1359.4|27718
1605101580000|2020-11-11 13:33:00|1360|1360|1360.8|1360.6|1360.8|1360.6|1360|1359.8|2067
1605101590000|2020-11-11 13:33:10|1361|1360.8|1361.2|1360.8|1361.2|1360.8|1360.6|1360.4|6494
1605101600000|2020-11-11 13:33:20|1361.4|1361|1361|1360.6|1361.4|1361.2|1361|1360.6|2027
1605101610000|2020-11-11 13:33:30|1360.8|1360.4|1360.6|1360.4|1360.8|1360.4|1360.4|1360.2|4580
1605101620000|2020-11-11 13:33:40|1360.4|1360.2|1360.8|1360.4|1360.8|1360.4|1360.4|1360.2|1657
1605101630000|2020-11-11 13:33:50|1360.6|1360.6|1360.4|1360|1360.6|1360.6|1360.2|1359.8|21735
1605101640000|2020-11-11 13:34:00|1360.2|1359.8|1360.2|1359.8|1360.2|1360|1360|1359.6|3876
1605101650000|2020-11-11 13:34:10|1360.4|1360|1360.4|1360|1360.4|1360|1360.4|1360|500
1605101660000|2020-11-11 13:34:20|1360.2|1359.8|1360.4|1360|1360.4|1360|1359.6|1359.2|3962
1605101670000|2020-11-11 13:34:30|1360.2|1359.8|1360.4|1360.2|1360.4|1360.2|1360|1359.8|10313
1605101680000|2020-11-11 13:34:40|1360.6|1360|1361.2|1361|1361.2|1361|1360.6|1360|4060
1605101690000|2020-11-11 13:34:50|1361|1360.8|1361.8|1361.4|1361.8|1361.6|1361|1360.6|13658
1605101700000|2020-11-11 13:35:00|1362|1361.6|1362.8|1362.4|1362.8|1362.6|1362|1361.6|1873
1605101710000|2020-11-11 13:35:10|1363|1362.6|1363.4|1363|1363.6|1363.2|1363|1362.4|4950
1605101720000|2020-11-11 13:35:20|1363.2|1362.8|1363|1362.6|1363.2|1362.8|1363|1362.6|2000
1605101730000|2020-11-11 13:35:30|1362.8|1362.4|1362.8|1362.4|1363|1362.6|1362.6|1362.2|3619
1605101740000|2020-11-11 13:35:40|1363|1362.6|1363.2|1363|1363.2|1363|1363|1362.6|740
1605101750000|2020-11-11 13:35:50|1363.4|1363.2|1363.6|1363.2|1363.8|1363.4|1363.2|1363|4063
1605101760000|2020-11-11 13:36:00|1363.8|1363.4|1362|1361.8|1364|1363.6|1362|1361.6|18145
1605101770000|2020-11-11 13:36:10|1361.8|1361.6|1363.6|1363.2|1363.8|1363.2|1361.8|1361.4|16326
1605101780000|2020-11-11 13:36:20|1363.4|1363|1363.6|1363.2|1363.6|1363.2|1363.4|1363|0
1605101790000|2020-11-11 13:36:30|1363.4|1363|1363.4|1363|1363.6|1363|1363.2|1362.8|1420
1605101800000|2020-11-11 13:36:40|1363.2|1362.8|1363.6|1363.4|1363.8|1363.6|1363|1362.8|7491
1605101810000|2020-11-11 13:36:50|1363.4|1363.2|1363.4|1363|1363.4|1363.2|1363.2|1362.8|5112
1605101820000|2020-11-11 13:37:00|1363.6|1363.2|1362.8|1362.6|1363.6|1363.4|1362.8|1362.4|9945
1605101830000|2020-11-11 13:37:10|1362.6|1362.4|1363.2|1362.8|1363.2|1363|1362.6|1362.2|6352
1605101840000|2020-11-11 13:37:20|1363|1362.6|1362.4|1362.2|1363|1362.6|1362.4|1362.2|2268
1605101850000|2020-11-11 13:37:30|1362.2|1362|1362|1361.6|1362.2|1362|1362|1361.6|4011
1605101860000|2020-11-11 13:37:40|1362.2|1361.8|1362|1361.8|1362.4|1362|1361.8|1361.6|4366
1605101870000|2020-11-11 13:37:50|1362.2|1362|1362.2|1361.6|1362.4|1362|1362|1361.6|425
1605101880000|2020-11-11 13:38:00|1362|1361.8|1362|1361.6|1362|1362|1362|1361.4|0
1605101890000|2020-11-11 13:38:10|1361.8|1361.4|1361.8|1361.4|1361.8|1361.6|1361.8|1361.4|9
1605101900000|2020-11-11 13:38:20|1362|1361.6|1362.6|1362.2|1362.6|1362.4|1362|1361.4|16044
1605101910000|2020-11-11 13:38:30|1362.8|1362.4|1362.2|1361.8|1362.8|1362.4|1362.2|1361.8|8275
1605101920000|2020-11-11 13:38:40|1362.4|1362|1362|1361.6|1362.4|1362.2|1362|1361.6|3378
1605101930000|2020-11-11 13:38:50|1361.8|1361.4|1361.6|1361.2|1361.8|1361.4|1361.2|1361|5579
1605101940000|2020-11-11 13:39:00|1361.4|1361|1361.6|1361.2|1361.8|1361.6|1361.2|1361|1808
1605101950000|2020-11-11 13:39:10|1361.4|1361|1362|1361.6|1362|1361.8|1361.4|1361|9497
1605101960000|2020-11-11 13:39:20|1361.8|1361.4|1361.4|1361|1361.8|1361.6|1361.4|1361|3480
1605101970000|2020-11-11 13:39:30|1361.2|1360.8|1361.4|1361|1361.6|1361.4|1361|1360.8|15345
1605101980000|2020-11-11 13:39:40|1361.2|1361.2|1361.6|1361.4|1361.6|1361.4|1361.2|1361.2|6717
1605101990000|2020-11-11 13:39:50|1361.4|1361.2|1361.4|1361.2|1361.6|1361.4|1361.4|1361.2|3370
1605102000000|2020-11-11 13:40:00|1361.6|1361|1361|1360.8|1361.6|1361.4|1361|1360.8|3250
1605102010000|2020-11-11 13:40:10|1360.8|1360.6|1360|1359.6|1360.8|1360.6|1359.8|1359.6|11188
1605102020000|2020-11-11 13:40:20|1360.2|1359.8|1359.8|1359.6|1360.4|1360|1359.6|1359.4|11997
1605102030000|2020-11-11 13:40:30|1359.6|1359.4|1359|1358.8|1359.8|1359.4|1359|1358.6|2571
1605102040000|2020-11-11 13:40:40|1358.8|1358.6|1358.4|1358.2|1359|1358.8|1358.4|1358.2|1969
1605102050000|2020-11-11 13:40:50|1358.2|1358|1358.4|1358.2|1358.6|1358.4|1358.2|1358|12322
1605102060000|2020-11-11 13:41:00|1358.6|1358.4|1359|1358.6|1359|1358.8|1358.4|1358.2|4361
1605102070000|2020-11-11 13:41:10|1359.2|1358.8|1359|1358.6|1359.6|1359.4|1359|1358.6|7943
1605102080000|2020-11-11 13:41:20|1359.2|1358.8|1358.4|1358.2|1359.2|1359|1358.4|1358.2|5308
1605102090000|2020-11-11 13:41:30|1358.6|1358|1358.6|1358.2|1358.6|1358.4|1358.4|1358|1409
1605102100000|2020-11-11 13:41:40|1358.8|1358.6|1359|1358.8|1359.2|1358.8|1358.6|1358.4|4002
1605102110000|2020-11-11 13:41:50|1358.8|1358.6|1358.6|1358.2|1358.8|1358.8|1358.6|1358.2|4410
1605102120000|2020-11-11 13:42:00|1358.8|1358.4|1358.2|1358|1358.8|1358.6|1358.2|1358|10541
1605102130000|2020-11-11 13:42:10|1358.4|1358.2|1359.6|1359.2|1359.6|1359.4|1358.4|1358|8858
1605102140000|2020-11-11 13:42:20|1359.8|1359.4|1360.8|1360.4|1360.8|1360.6|1359.8|1359.4|14264
1605102150000|2020-11-11 13:42:30|1361|1360.6|1360.8|1360.4|1361.4|1361.2|1360.6|1360.4|16967
1605102160000|2020-11-11 13:42:40|1360.6|1360.2|1361.2|1360.8|1361.2|1361|1360.4|1360|17255
1605102170000|2020-11-11 13:42:50|1361.4|1361|1362|1361.6|1362|1361.8|1361.4|1361|11763
1605102180000|2020-11-11 13:43:00|1361.8|1361.4|1361.4|1360.8|1361.8|1361.4|1361.4|1360.8|3889
1605102190000|2020-11-11 13:43:10|1361.2|1361|1361.4|1361|1361.4|1361|1360.8|1360.6|5574
1605102200000|2020-11-11 13:43:20|1361.2|1360.8|1361.4|1361|1361.8|1361.4|1361.2|1360.8|9338
1605102210000|2020-11-11 13:43:30|1361.2|1360.8|1361.4|1361|1361.4|1361|1361.2|1360.8|30
1605102220000|2020-11-11 13:43:40|1361.6|1361.2|1361.6|1361.2|1361.6|1361.2|1361.2|1361|871
1605102230000|2020-11-11 13:43:50|1361.4|1361|1361.6|1361.2|1361.6|1361.2|1361.2|1360.8|2153
1605102240000|2020-11-11 13:44:00|1361.4|1361|1361.6|1361.2|1361.6|1361.2|1361.4|1361|413
1605102250000|2020-11-11 13:44:10|1361.4|1361|1361.2|1361|1361.6|1361|1361|1360.6|4589
1605102260000|2020-11-11 13:44:20|1361.4|1360.8|1361.6|1361.2|1361.6|1361.2|1361.4|1360.8|2761
1605102270000|2020-11-11 13:44:30|1361.8|1361.4|1361.6|1361|1362|1361.8|1361.6|1361|2929
1605102280000|2020-11-11 13:44:40|1361.2|1360.8|1360.4|1360|1361.2|1360.8|1360.4|1360|6050
1605102290000|2020-11-11 13:44:50|1360.6|1360.4|1360.2|1359.8|1360.6|1360.4|1360|1359.8|6190
1605102300000|2020-11-11 13:45:00|1360.4|1360|1360.4|1360|1360.4|1360.2|1360|1359.6|6006
1605102310000|2020-11-11 13:45:10|1360.6|1360.2|1361.8|1361.4|1361.8|1361.4|1360.6|1360|3596
1605102320000|2020-11-11 13:45:20|1362|1361.6|1362|1361.4|1362|1361.8|1361.8|1361.4|1142
1605102330000|2020-11-11 13:45:30|1361.8|1361.2|1361.8|1361.4|1361.8|1361.4|1361.6|1361.2|0
1605102340000|2020-11-11 13:45:40|1361.6|1361.6|1361.4|1361|1361.6|1361.6|1361.2|1361|192
1605102350000|2020-11-11 13:45:50|1361.6|1361.2|1361.2|1361|1361.6|1361.4|1361.2|1361|1801
1605102360000|2020-11-11 13:46:00|1361.4|1361.2|1361.6|1361.2|1361.6|1361.2|1361.4|1361.2|2085
1605102370000|2020-11-11 13:46:10|1361.4|1361.4|1361.2|1360.8|1361.6|1361.4|1361.2|1360.8|3764
1605102380000|2020-11-11 13:46:20|1361|1360.6|1361|1360.6|1361|1360.6|1360.8|1360.4|2186
1605102390000|2020-11-11 13:46:30|1361.2|1360.8|1361.8|1361.4|1361.8|1361.6|1361.2|1360.6|21634
1605102400000|2020-11-11 13:46:40||1361.6||1361.4||1361.6||1361.2|0
1605102410000|2020-11-11 13:46:50|1361.6|1361.2|1361.8|1361.4|1361.8|1361.6|1361.4|1361|4273
1605102420000|2020-11-11 13:47:00|1361.6|1361.2|1361.6|1361.2|1361.6|1361.2|1361.6|1361|1306
1605102430000|2020-11-11 13:47:10|1361.8|1361.4|1362.6|1362|1362.6|1362.2|1361.8|1361.4|23535
1605102440000|2020-11-11 13:47:20|1362.8|1362.2|1362.8|1362.4|1363|1362.6|1362.6|1362.2|2381
1605102450000|2020-11-11 13:47:30|1363.2|1362.6|1363.2|1362.8|1363.2|1363|1363.2|1362.6|3567
1605102460000|2020-11-11 13:47:40|1363|1362.6|1362.4|1362.2|1363|1362.6|1362.2|1362|5784
1605102470000|2020-11-11 13:47:50|1362.2|1362|1363|1362.4|1363|1362.6|1362.2|1361.8|3403
1605102480000|2020-11-11 13:48:00|1363.2|1362.6|1363.4|1363|1363.4|1363|1363.2|1362.6|407
1605102490000|2020-11-11 13:48:10|1363.6|1363.2|1363.8|1363.4|1363.8|1363.4|1363.6|1363|2644
1605102500000|2020-11-11 13:48:20|1364|1363.6|1364|1363.6|1364|1363.6|1364|1363.6|1750
1605102510000|2020-11-11 13:48:30|1364.2|1363.8|1364.2|1364|1364.6|1364.4|1364.2|1363.6|3949
1605102520000|2020-11-11 13:48:40|1364|1363.8|1364.4|1364.2|1364.4|1364.2|1364|1363.4|3291
1605102530000|2020-11-11 13:48:50|1364.6|1364|1364.8|1364.4|1364.8|1364.6|1364.6|1364|2191
1605102540000|2020-11-11 13:49:00|1365|1364.6|1364.8|1364.4|1365|1364.8|1364.6|1364.4|10819
1605102550000|2020-11-11 13:49:10|1364.6|1364.2|1363.4|1363|1364.6|1364.2|1363|1362.8|2313
1605102560000|2020-11-11 13:49:20|1363.6|1363.2|1363.6|1363.4|1363.6|1363.4|1363.6|1363.2|860
1605102570000|2020-11-11 13:49:30|1363.8|1363.6|1363.8|1363.6|1363.8|1363.6|1363.8|1363.6|485
1605102580000|2020-11-11 13:49:40|1363.6|1363.4|1363|1362.6|1363.6|1363.4|1363|1362.4|2388
1605102590000|2020-11-11 13:49:50|1362.8|1362.4|1362.2|1361.8|1362.8|1362.4|1362|1361.8|16155
1605102600000|2020-11-11 13:50:00|1362.4|1362|1362.2|1362|1362.6|1362.2|1361.8|1361.4|5104
1605102610000|2020-11-11 13:50:10|1362.4|1361.8|1362|1361.8|1362.4|1362|1361.8|1361.6|3267
1605102620000|2020-11-11 13:50:20|1361.8|1361.6|1362|1361.8|1362|1361.8|1361.8|1361.4|574
1605102630000|2020-11-11 13:50:30|1361.8|1361.6|1362.2|1362|1362.2|1362|1361.6|1361.2|4965
1605102640000|2020-11-11 13:50:40|1362.4|1362.2|1362.2|1362|1362.8|1362.6|1362.2|1361.8|9459
1605102650000|2020-11-11 13:50:50|1362.4|1362.2|1362|1361.6|1362.4|1362.2|1361.8|1361.6|1498
1605102660000|2020-11-11 13:51:00|1361.8|1361.8|1361.6|1361.2|1362|1361.8|1361.6|1361.2|5770
1605102670000|2020-11-11 13:51:10|1361.4|1361|1361.4|1361|1361.6|1361.4|1361.2|1360.8|5123
1605102680000|2020-11-11 13:51:20|1361.2|1361.2|1361.2|1360.8|1361.2|1361.2|1361.2|1360.8|2580
1605102690000|2020-11-11 13:51:30|1361.4|1361|1361.4|1361.2|1361.4|1361.2|1361.2|1360.8|250
1605102700000|2020-11-11 13:51:40|1361.2|1361|1361.2|1360.8|1361.4|1361.2|1361.2|1360.8|1608
1605102710000|2020-11-11 13:51:50|1361|1361|1361.2|1361|1361.4|1361|1361|1361|1452
1605102720000|2020-11-11 13:52:00|1361.4|1361.2|1361.4|1361.2|1361.6|1361.2|1361.2|1361|2751
1605102730000|2020-11-11 13:52:10|1361.6|1361.4|1361.4|1360.8|1361.8|1361.4|1361.4|1360.8|5633
1605102740000|2020-11-11 13:52:20|1361.2|1361|1361.4|1361|1361.4|1361|1361.2|1360.8|680
1605102750000|2020-11-11 13:52:30|1361.2|1360.8|1361.8|1361.4|1362.4|1362|1361.2|1360.6|15789
1605102770000|2020-11-11 13:52:50|1362|1361.6|1361.8|1361.6|1362.4|1362.2|1361.8|1361.6|5502
1605102780000|2020-11-11 13:53:00|1361.6|1361.4|1362|1361.6|1362|1361.8|1361.6|1361.2|33812
1605102790000|2020-11-11 13:53:10|1361.8|1361.4|1362|1361.6|1362.4|1362.2|1361.8|1361.4|16146
1605102800000|2020-11-11 13:53:20|1361.8|1361.4|1362|1361.8|1362.2|1361.8|1361.6|1361.2|11867
1605102810000|2020-11-11 13:53:30|1361.8|1361.6|1362.8|1362.4|1363|1362.6|1361.6|1361.2|12242
1605102820000|2020-11-11 13:53:40|1362.6|1362.2|1362.4|1362.2|1362.8|1362.4|1362.4|1362.2|3431
1605102830000|2020-11-11 13:53:50|1362.2|1362|1362.2|1362|1362.2|1362|1362|1361.8|3871
1605102840000|2020-11-11 13:54:00|1362|1361.8|1362|1361.8|1362.4|1362.2|1361.8|1361.6|4266
1605102850000|2020-11-11 13:54:10|1361.8|1361.6|1362.2|1361.8|1362.4|1362|1361.8|1361.4|11279
1605102860000|2020-11-11 13:54:20|1362|1361.6|1361.8|1361.6|1362|1361.6|1361.6|1361.4|4113
1605102870000|2020-11-11 13:54:30|1362|1361.8|1361.8|1361.6|1362|1361.8|1361.8|1361.4|3077
1605102880000|2020-11-11 13:54:40|1361.6|1361.4|1363|1362.8|1363|1362.8|1361.2|1361|29772
1605102890000|2020-11-11 13:54:50|1363.2|1363|1363.4|1363|1363.6|1363.4|1363.2|1363|1328
1605102900000|2020-11-11 13:55:00|1363.2|1362.8|1362.4|1362|1363.2|1362.8|1362|1361.8|13435
1605102910000|2020-11-11 13:55:10|1362.2|1361.8|1362.2|1361.8|1362.2|1362|1362|1361.8|797
1605102920000|2020-11-11 13:55:20|1362|1362|1362|1361.6|1362|1362|1362|1361.4|5766
1605102930000|2020-11-11 13:55:30|1362.2|1361.8|1362.4|1362|1362.4|1362|1362.2|1361.8|1130
1605102940000|2020-11-11 13:55:40|1362.6|1362.2|1362.8|1362.4|1362.8|1362.4|1362.6|1362.2|1556
1605102950000|2020-11-11 13:55:50|1363|1362.6|1362.8|1362.4|1363|1362.8|1362.8|1362.4|8545
1605102960000|2020-11-11 13:56:00|1362.6|1362.2|1362.6|1362|1362.6|1362.4|1362.6|1362|750
1605102970000|2020-11-11 13:56:10|1362.4|1361.8|1362.6|1362.2|1362.6|1362.4|1362.2|1361.8|1563
1605102980000|2020-11-11 13:56:20|1362.8|1362.4|1362.6|1362.2|1362.8|1362.6|1362.6|1362.2|1284
1605102990000|2020-11-11 13:56:30|1362.8|1362.4|1362.4|1362|1362.8|1362.6|1362.4|1362|2489
1605103000000|2020-11-11 13:56:40|1362.2||1362.2||1362.2||1362.2||0
1605103010000|2020-11-11 13:56:50|1362.4|1362.2|1362.4|1362|1362.4|1362.2|1362.4|1362|607
1605103020000|2020-11-11 13:57:00|1362.6|1362.2|1363|1362.6|1363|1362.6|1362.6|1362.2|799
1605103030000|2020-11-11 13:57:10||1362.8||1362.6||1362.8||1362.6|0
1605103040000|2020-11-11 13:57:20|1363.2|1362.8|1363.2|1363|1363.4|1363.2|1363.2|1362.8|2693
1605103050000|2020-11-11 13:57:30|1363.4|1363.2|1363.4|1363|1363.4|1363.2|1363.2|1363|672
1605103060000|2020-11-11 13:57:40|1363.6|1363.2|1363.8|1363.4|1363.8|1363.6|1363.6|1363.2|403
1605103070000|2020-11-11 13:57:50|1363.4|1363.2|1363.6|1363.2|1363.6|1363.2|1363.4|1363.2|2123
1605103080000|2020-11-11 13:58:00|1363.4|1363|1363.6|1363|1363.6|1363.2|1363.4|1363|450
1605103090000|2020-11-11 13:58:10|1363.4|1362.8|1363.8|1363.4|1363.8|1363.4|1363|1362.8|5039
1605103100000|2020-11-11 13:58:20|1364|1363.6|1364|1363.8|1364.2|1363.8|1364|1363.6|25241
1605103110000|2020-11-11 13:58:30|1364.2|1363.6|1363.8|1363.4|1364.2|1363.8|1363.8|1363.4|32362
1605103120000|2020-11-11 13:58:40|1363.6|1363.2|1363.6|1363.2|1363.6|1363.2|1363.2|1363|1503
1605103130000|2020-11-11 13:58:50|1363.4|1363|1363.4|1363|1363.4|1363|1363.2|1363|1538
1605103140000|2020-11-11 13:59:00|1363.2|1363.2|1363.2|1362.8|1363.2|1363.2|1363|1362.8|885
1605103150000|2020-11-11 13:59:10|1363.4|1363|1362.4|1362|1363.4|1363|1362.4|1362|6804
1605103160000|2020-11-11 13:59:20|1362.6|1362.2|1362.2|1362|1362.6|1362.2|1362|1361.8|26847
1605103170000|2020-11-11 13:59:30|1362.4|1362.2|1363.2|1362.8|1363.2|1363|1362.4|1362.2|5733
1605103180000|2020-11-11 13:59:40|1363|1362.6|1363.2|1362.8|1363.2|1362.8|1362.8|1362.6|5229
1605103190000|2020-11-11 13:59:50|1363|1362.6|1363.2|1363|1363.4|1363.2|1363|1362.6|6618
1605103200000|2020-11-11 14:00:00|1363.4|1363.2|1363.8|1363.4|1364|1363.8|1363.2|1363|13668
1605103210000|2020-11-11 14:00:10|1364|1363.6|1364.8|1364.4|1364.8|1364.4|1364|1363.4|6527
1605103220000|2020-11-11 14:00:20|1364.6|1364.2|1365.4|1365|1365.4|1365.2|1364.2|1364|35906
1605103230000|2020-11-11 14:00:30|1365.2|1364.8|1364.8|1364.4|1365.2|1365|1364.8|1364.4|2591
1605103240000|2020-11-11 14:00:40|1364.6|1364.2|1364.8|1364.4|1364.8|1364.6|1364.4|1364.2|6152
1605103250000|2020-11-11 14:00:50|1364.6|1364.2|1364.8|1364.4|1364.8|1364.4|1364.2|1364|18640
1605103260000|2020-11-11 14:01:00|1365|1364.6|1365|1364.6|1365.2|1365|1365|1364.6|2349
1605103270000|2020-11-11 14:01:10|1365.2|1364.8|1365|1364.6|1365.2|1365|1365|1364.6|1099
1605103280000|2020-11-11 14:01:20|1365.2|1364.8|1365.2|1364.8|1365.2|1364.8|1365.2|1364.8|1733
1605103290000|2020-11-11 14:01:30|1365.4|1365|1365|1364.8|1365.6|1365.2|1365|1364.8|6431
1605103300000|2020-11-11 14:01:40|1364.8|1364.6|1364.6|1364.4|1364.8|1364.6|1364.4|1364.2|5622
1605103310000|2020-11-11 14:01:50|1364.4|1364.2|1364.6|1364.2|1364.6|1364.2|1364.4|1364.2|1489
1605103320000|2020-11-11 14:02:00|1364.4||1364.4||1364.4||1364.4||1245
1605103330000|2020-11-11 14:02:10|1364.6|1364.4|1364.8|1364.4|1365|1364.6|1364.6|1364.2|5448
1605103340000|2020-11-11 14:02:20|1365|1364.2|1365|1364.8|1365|1364.8|1365|1364.2|0
1605103350000|2020-11-11 14:02:30|1365.2|1365|1365.8|1365.2|1366|1365.6|1365.2|1365|6581
1605103360000|2020-11-11 14:02:40|1365.6|1365|1365.4|1365|1365.6|1365.4|1365.2|1364.8|21255
1605103370000|2020-11-11 14:02:50|1365.6|1365.2|1366.4|1366|1366.4|1366.2|1365.4|1365.2|24229
1605103380000|2020-11-11 14:03:00|1366.2|1365.8|1366|1365.8|1366.4|1365.8|1366|1365.8|2460
1605103390000|2020-11-11 14:03:10|1365.8|1365.6|1365.8|1365.4|1365.8|1365.6|1365.6|1365.4|8302
1605103400000|2020-11-11 14:03:20|1366|1365.6|1366|1365.4|1366|1365.8|1365.6|1365.4|2011
1605103410000|2020-11-11 14:03:30|1365.8|1365.2|1365.8|1365.4|1365.8|1365.4|1365.6|1365.2|813
1605103430000|2020-11-11 14:03:50|1366|1365.6|1366|1365.8|1366|1365.8|1366|1365.6|0
1605103440000|2020-11-11 14:04:00||1365.6||1365.6||1365.6||1365.6|70
1605103450000|2020-11-11 14:04:10|1366.2|1365.8|1366.2|1366|1366.4|1366.2|1366.2|1365.8|2259
1605103460000|2020-11-11 14:04:20|1366|1365.8|1365.4|1365.2|1366|1365.8|1365.4|1365.2|4251
1605103470000|2020-11-11 14:04:30|1365.2|1365|1365.2|1365|1365.4|1365.2|1365.2|1365|7112
1605103480000|2020-11-11 14:04:40|1365|1364.8|1364.8|1364.6|1365|1364.8|1364.8|1364.6|15077
1605103490000|2020-11-11 14:04:50|1365|1364.8|1365|1364.8|1365|1364.8|1365|1364.8|1491
1605103500000|2020-11-11 14:05:00|1365.2|1365|1365.6|1365.2|1365.6|1365.4|1365|1365|13161
1605103510000|2020-11-11 14:05:10|1365.4|1365|1365.4|1365|1365.6|1365.2|1365.2|1364.8|5102
1605103520000|2020-11-11 14:05:20|1365.2|1364.8|1366|1365.8|1366|1365.8|1365.2|1364.8|3241
1605103530000|2020-11-11 14:05:30|1366.2|1365.6|1366.8|1366.4|1366.8|1366.4|1366.2|1365.6|4174
1605103540000|2020-11-11 14:05:40|1366.6|1366.2|1366.8|1366.4|1366.8|1366.6|1366.4|1366.2|4048
1605103550000|2020-11-11 14:05:50|1366.6|1366.2|1366.6|1366.2|1366.8|1366.2|1366.6|1366.2|403
1605103560000|2020-11-11 14:06:00|1366.8|1366.4|1366.4|1366.2|1366.8|1366.4|1366.4|1366.2|2781
1605103570000|2020-11-11 14:06:10|1366.2|1366|1366.4|1366|1366.4|1366.2|1366.2|1366|2502
1605103580000|2020-11-11 14:06:20|1366.2|1365.8|1366.2|1365.8|1366.2|1365.8|1366.2|1365.8|490
1605103590000|2020-11-11 14:06:30|1366|1365.6|1365.8|1365.4|1366.2|1365.8|1365.8|1365.4|3125
1605103600000|2020-11-11 14:06:40|1365.6|1365.6|1366|1365.8|1366.4|1366|1365.6|1365.4|6278
1605103610000|2020-11-11 14:06:50|1366.2|1365.6|1365.2|1364.8|1366.2|1365.6|1365.2|1364.8|3140
1605103620000|2020-11-11 14:07:00|1365|1364.6|1364.6|1364.2|1365|1364.6|1364.4|1364.2|3402
1605103630000|2020-11-11 14:07:10|1364.8|1364.4|1364.6|1364.2|1364.8|1364.6|1364.6|1364.2|60
1605103640000|2020-11-11 14:07:20||1364.4||1364.4||1364.4||1364.4|372
1605103650000|2020-11-11 14:07:30|1364.8|1364.2|1364.8|1364.4|1365|1364.6|1364.8|1364.2|706
1605103660000|2020-11-11 14:07:40|1364.6|1364.6|1365|1364.6|1365.4|1365|1364.6|1364.4|4068
1605103670000|2020-11-11 14:07:50|1365.2||1365||1365.2||1365||0
1605103680000|2020-11-11 14:08:00|1364.8|1364.4|1364.8|1364.4|1364.8|1364.4|1364.6|1364.4|0
1605103690000|2020-11-11 14:08:10|1364.6|1364.2|1364.8|1364.4|1364.8|1364.6|1364.4|1364|5473
1605103700000|2020-11-11 14:08:20|1364.6|1364.2|1364.6|1364.2|1364.6|1364.4|1364.6|1364.2|0
1605103710000|2020-11-11 14:08:30|1364.4|1364.4|1364.6|1364.4|1364.6|1364.4|1364.4|1364.4|159
1605103720000|2020-11-11 14:08:40|1364.8|1364.6|1365|1364.8|1365|1364.8|1364.6|1364.4|7813
1605103730000|2020-11-11 14:08:50|1364.8|1364.6|1365|1364.4|1365|1364.8|1364.8|1364.4|1999
1605103740000|2020-11-11 14:09:00|1364.8||1364.8||1364.8||1364.8||0
1605103750000|2020-11-11 14:09:10|1365|1364.6|1365.2|1365|1365.2|1365|1364.8|1364.6|9396
1605103760000|2020-11-11 14:09:20|1365.4|1365.2|1366|1365.8|1366|1365.8|1365.4|1365.2|9650
1605103770000|2020-11-11 14:09:30|1366.2|1366|1366.2|1365.8|1366.6|1366.2|1366.2|1365.8|1855
1605103780000|2020-11-11 14:09:40|1366|1365.6|1366|1365.6|1366|1365.8|1366|1365.6|25
1605103790000|2020-11-11 14:09:50|1365.8|1365.8|1366|1365.6|1366.2|1365.8|1365.6|1365.4|2986
1605103800000|2020-11-11 14:10:00|1365.8|1365.8|1365.8|1365.4|1365.8|1365.8|1365.8|1365.4|533
1605103810000|2020-11-11 14:10:10|1365.6|1365.2|1365|1364.8|1365.6|1365.2|1365|1364.8|5243
1605103820000|2020-11-11 14:10:20|1365.2|1365|1366|1365.6|1366|1365.8|1365.2|1365|16408
1605103830000|2020-11-11 14:10:30|1365.8|1365.4|1366|1365.6|1366|1365.6|1365.6|1365.4|1683
1605103840000|2020-11-11 14:10:40|1366.2|1365.8|1366.6|1366.2|1366.6|1366.2|1366|1365.8|4190
1605103850000|2020-11-11 14:10:50|1366.4|1366.4|1366.6|1366.2|1366.6|1366.4|1366.4|1366.2|1719
1605103860000|2020-11-11 14:11:00|1366.8|1366.4|1366.8|1366.4|1366.8|1366.6|1366.4|1366.2|646
1605103870000|2020-11-11 14:11:10|1366.6|1366.6|1366.6|1366.4|1366.6|1366.6|1366.6|1366.2|725
1605103880000|2020-11-11 14:11:20|1366.8|1366.6|1366.6|1366.4|1366.8|1366.6|1366.4|1366.2|9036
1605103890000|2020-11-11 14:11:30|1366.4|1366.2|1366.6|1366.2|1366.6|1366.4|1366.2|1365.8|24094
1605103910000|2020-11-11 14:11:50|1366.8|1366.4|1367.4|1367|1367.4|1367.2|1366.6|1366.4|26676
1605103920000|2020-11-11 14:12:00|1367.2||1367.2||1367.2||1367.2||485
1605103930000|2020-11-11 14:12:10|1367.4|1367.2|1367.4|1367|1367.4|1367.2|1367.2|1367|2000
1605103940000|2020-11-11 14:12:20|1367.2|1367.2|1367.4|1367|1367.4|1367.2|1367.2|1367|1270
1605103950000|2020-11-11 14:12:30|1367.2|1366.8|1367.2|1366.8|1367.4|1366.8|1367|1366.8|2983
1605103970000|2020-11-11 14:12:50|1367|1366.6|1366.8|1366.6|1367|1366.8|1366.8|1366.6|3926
1605103980000|2020-11-11 14:13:00|1366.6|1366.4|1366.8|1366.6|1366.8|1366.6|1366.6|1366.4|3415
1605103990000|2020-11-11 14:13:10|1367|1366.8|1367|1366.6|1367|1366.8|1366.8|1366.6|2283
1605104000000|2020-11-11 14:13:20|1367.2|1366.8|1367|1366.8|1367.2|1366.8|1367|1366.8|2774
1605104010000|2020-11-11 14:13:30|1367.2|1367|1367.4|1367.2|1367.6|1367.4|1367|1366.8|6053
1605104020000|2020-11-11 14:13:40|1367.2|1367|1367|1366.6|1367.4|1367.2|1366.8|1366.6|6414
1605104030000|2020-11-11 14:13:50|1367.2|1366.8|1367.2|1366.8|1367.2|1366.8|1367.2|1366.8|0
1605104040000|2020-11-11 14:14:00|1367.4|1367|1367.8|1367.4|1367.8|1367.6|1367.2|1367|4630
1605104050000|2020-11-11 14:14:10|1367.6|1367|1367.2|1366.8|1367.8|1367|1367|1366.8|17321
1605104060000|2020-11-11 14:14:20|1367|1366.6|1367|1366.6|1367|1366.8|1367|1366.6|1732
1605104070000|2020-11-11 14:14:30|1367.2|1366.8|1367.2|1366.8|1367.4|1367.2|1367.2|1366.8|172
1605104080000|2020-11-11 14:14:40|1367|1367|1367|1366.8|1367.6|1367.4|1367|1366.8|17264
1605104090000|2020-11-11 14:14:50|1367.2||1367||1367.4||1367||0
1605104100000|2020-11-11 14:15:00|1367.2|1367|1367.4|1367|1367.4|1367.2|1367.2|1367|12139
1605104120000|2020-11-11 14:15:20|1367.6|1367.2|1368.2|1367.8|1368.4|1368.2|1367.6|1367|46452
1605104130000|2020-11-11 14:15:30|1368.4|1368|1368.6|1368.2|1368.6|1368.4|1368.4|1368|8174
1605104140000|2020-11-11 14:15:40|1368.4||1368.4||1368.4||1368.4||0
1605104150000|2020-11-11 14:15:50|1368.2|1368|1368.4|1367.8|1368.4|1368|1368.2|1367.8|2473
1605104160000|2020-11-11 14:16:00|1368|1367.6|1368|1367.6|1368|1367.6|1367.8|1367.4|7794
1605104170000|2020-11-11 14:16:10|1367.8|1367.4|1367.4|1367|1367.8|1367.4|1367.2|1367|10021
1605104180000|2020-11-11 14:16:20|1367.2|1367.2|1367.6|1367.2|1367.6|1367.4|1367.2|1367|950
1605104190000|2020-11-11 14:16:30|1367.8|1367.4|1368|1367.4|1368|1367.6|1367.8|1367.4|643
1605104200000|2020-11-11 14:16:40|1367.8||1367.8||1367.8||1367.6||1750
1605104210000|2020-11-11 14:16:50|1368|1367.6|1368|1367.8|1368.2|1368|1367.8|1367.6|3624
1605104220000|2020-11-11 14:17:00|1368.2|1368|1367.4|1367.2|1368.2|1368|1367.4|1367.2|7185
1605104230000|2020-11-11 14:17:10|1367.6|1367.4|1369|1368.8|1369|1368.8|1367.6|1367.4|10780
1605104240000|2020-11-11 14:17:20|1369.2|1368.6|1369.6|1369.4|1369.6|1369.4|1369.2|1368.6|19236
1605104250000|2020-11-11 14:17:30|1369.4|1369.2|1370|1369.6|1370|1369.8|1369.4|1369.2|9103
1605104260000|2020-11-11 14:17:40|1369.8||1370||1370||1369.8||308
1605104270000|2020-11-11 14:17:50|1370.2|1369.8|1370.2|1369.8|1370.6|1370.4|1370|1369.8|89993
1605104280000|2020-11-11 14:18:00|1370|1369.6|1369.8|1369.4|1370|1369.6|1369.8|1369.4|8495
1605104290000|2020-11-11 14:18:10||1369.6||1369.4||1369.6||1369.4|1520
1605104300000|2020-11-11 14:18:20|1369.6|1369.6|1369|1368.8|1369.6|1369.6|1369|1368.8|8907
1605104310000|2020-11-11 14:18:30|1368.8|1368.6|1368.8|1368.4|1369|1368.8|1368.6|1368.4|3188
1605104320000|2020-11-11 14:18:40|1369|1368.6|1369.8|1369.4|1369.8|1369.4|1369|1368.4|3701
1605104330000|2020-11-11 14:18:50|1369.6|1369.2|1369.4|1369|1369.8|1369.2|1369.4|1369|1362
1605104340000|2020-11-11 14:19:00|1369.6|1369.2|1369.6|1369.2|1369.8|1369.4|1369.6|1369.2|1587
1605104350000|2020-11-11 14:19:10|1369.4|1369|1369.4|1368.8|1369.4|1369.2|1369.2|1368.8|3767
1605104360000|2020-11-11 14:19:20|1369.6|1369|1369.4|1369|1369.6|1369.2|1369.2|1369|719
1605104370000|2020-11-11 14:19:30|1369.2|1369.2|1369|1368.8|1369.2|1369.2|1369|1368.8|221
1605104380000|2020-11-11 14:19:40|1368.8|1368.6|1368.6|1368.2|1369|1368.6|1368.4|1368|8219
1605104390000|2020-11-11 14:19:50|1368.4|1368|1368.4|1368|1368.4|1368|1368.2|1368|3650
1605104400000|2020-11-11 14:20:00|1368.2|1367.8|1367.8|1367.4|1368.4|1368|1367.6|1367.4|2699
1605104410000|2020-11-11 14:20:10|1367.6|1367.6|1368.4|1368|1368.6|1368.2|1367.6|1367.4|81232
1605104420000|2020-11-11 14:20:20|1368.2|1367.8|1368.2|1367.8|1368.2|1368|1368.2|1367.8|1042
1605104430000|2020-11-11 14:20:30|1368|1367.6|1367.8|1367.4|1368|1367.6|1367.6|1367.4|1013
1605104450000|2020-11-11 14:20:50|1368|1367.6|1367.4|1367.2|1368.2|1367.8|1367.4|1367.2|2207
1605104460000|2020-11-11 14:21:00|1367.2|1367|1367.6|1367.2|1367.6|1367.2|1367.2|1367|6790
1605104470000|2020-11-11 14:21:10|1367.4|1366.8|1366.8|1366.6|1367.4|1367|1366.8|1366.6|17483
1605104480000|2020-11-11 14:21:20|1367|1366.8|1367|1366.8|1367.2|1366.8|1367|1366.6|15397
1605104490000|2020-11-11 14:21:30|1366.8|1366.6|1367|1366.6|1367|1366.6|1366.6|1366.4|18712
1605104500000|2020-11-11 14:21:40|1366.8|1366.8|1366.8|1366.6|1366.8|1366.8|1366.6|1366.4|792
1605104510000|2020-11-11 14:21:50|1367|1366.8|1366.8|1366.4|1367|1366.8|1366.8|1366.4|141
1605104520000|2020-11-11 14:22:00|1367|1366.6|1367|1366.6|1367|1366.6|1367|1366.6|50
1605104530000|2020-11-11 14:22:10|1366.8|1366.4|1366.8|1366.4|1366.8|1366.4|1366.6|1366.4|1150
1605104540000|2020-11-11 14:22:20|1367|1366.6|1366.8|1366.6|1367|1366.6|1366.8|1366.4|690
1605104550000|2020-11-11 14:22:30|1367|1366.4|1367.2|1367|1367.4|1367.2|1367|1366.4|4398
1605104560000|2020-11-11 14:22:40|1367.4|1367.2|1367.6|1367.2|1368|1367.6|1367.4|1367|5000
1605104570000|2020-11-11 14:22:50|1367.8|1367.4|1367.8|1367.4|1367.8|1367.6|1367.8|1367.4|557
1605104580000|2020-11-11 14:23:00|1367.6|1367.2|1367.2|1367|1367.6|1367.2|1367.2|1366.8|2811
1605104590000|2020-11-11 14:23:10|1367.4|1367.2|1367.6|1367.2|1367.6|1367.4|1367.2|1367|2787
1605104600000|2020-11-11 14:23:20|1367.4|1367|1367.2|1367|1367.4|1367|1367.2|1367|0
1605104610000|2020-11-11 14:23:30|1367|1366.8|1367|1366.6|1367|1366.8|1367|1366.6|1539
1605104620000|2020-11-11 14:23:40|1366.8|1366.4|1367.2|1366.8|1367.2|1366.8|1366.8|1366.4|2101
1605104630000|2020-11-11 14:23:50|1367.4|1367|1367.8|1367.4|1367.8|1367.4|1367.4|1367|1391
1605104640000|2020-11-11 14:24:00|1368|1367.6|1368.6|1368.2|1368.6|1368.2|1368|1367.4|779
1605104650000|2020-11-11 14:24:10||1368.4||1368.2||1368.4||1368.2|0
1605104660000|2020-11-11 14:24:20|1368.8|1368.4|1368.6|1368.4|1368.8|1368.4|1368.6|1368.4|1561
1605104670000|2020-11-11 14:24:30|1368.4|1368.2|1368.6|1368.2|1368.6|1368.4|1368.4|1368.2|4565
1605104680000|2020-11-11 14:24:40|1368.8|1368.4|1369|1368.6|1369|1368.6|1368.6|1368.2|3362
1605104690000|2020-11-11 14:24:50|1368.8|1368.4|1368.8|1368.4|1368.8|1368.6|1368.8|1368.4|917
1605104700000|2020-11-11 14:25:00|1368.6|1368.2|1368.6|1368.2|1368.6|1368.2|1368.6|1368|0
1605104710000|2020-11-11 14:25:10|1368.8|1368.4|1368.2|1368|1368.8|1368.6|1368.2|1368|3630
1605104720000|2020-11-11 14:25:20|1368|1367.8|1367.6|1367.2|1368|1367.8|1367.6|1367.2|3786
1605104730000|2020-11-11 14:25:30|1367.4|1367|1367.2|1367|1367.4|1367.2|1367.2|1367|7224
1605104740000|2020-11-11 14:25:40|1367|1366.8|1366.8|1366.4|1367|1366.8|1366.6|1366.4|2049
1605104750000|2020-11-11 14:25:50|1366.6|1366.2|1366|1365.8|1366.6|1366.2|1366|1365.8|8242
1605104760000|2020-11-11 14:26:00|1365.8|1365.6|1365.8|1365.4|1366|1365.8|1365.6|1365.2|8564
1605104770000|2020-11-11 14:26:10|1365.6|1365.2|1365.2|1364.8|1365.6|1365.2|1365|1364.8|4189
1605104780000|2020-11-11 14:26:20|1365|1364.6|1365.2|1364.8|1365.2|1365|1364.8|1364.4|4314
1605104790000|2020-11-11 14:26:30|1365|1365|1364.8|1364.4|1365.4|1365|1364.6|1364.4|13188
1605104800000|2020-11-11 14:26:40|1364.6|1364.2|1364.2|1364|1364.6|1364.2|1364.2|1364|3724
1605104810000|2020-11-11 14:26:50|1364.4|1364.2|1365.6|1365|1365.6|1365.2|1364.4|1364.2|3056
1605104820000|2020-11-11 14:27:00|1365.4|1365.2|1366|1365.6|1366|1365.6|1365.4|1365.2|2094
1605104830000|2020-11-11 14:27:10|1365.8|1365.4|1366|1365.6|1366|1365.6|1365.4|1365|1690
1605104840000|2020-11-11 14:27:20|1365.8|1365.4|1365.6|1365.2|1366|1365.6|1365.4|1365|2926
1605104850000|2020-11-11 14:27:30|1365.8|1365.4|1366.2|1365.8|1366.2|1366|1365.6|1365.4|5372
1605104860000|2020-11-11 14:27:40|1366.4|1365.6|1366.4|1366|1366.4|1366|1366.4|1365.6|12005
1605104870000|2020-11-11 14:27:50|1366.6|1366.2|1366.6|1366.2|1366.6|1366.4|1366.6|1366.2|0
1605104880000|2020-11-11 14:28:00|1366.4|1365.8|1367.2|1367|1367.4|1367|1366.2|1365.8|16434
1605104890000|2020-11-11 14:28:10|1367.4|1366.8|1367.2|1367|1367.4|1367|1367.2|1366.8|2682
1605104900000|2020-11-11 14:28:20|1367.4|1367.2|1367.6|1367.2|1367.6|1367.2|1367.4|1367.2|346
1605104910000|2020-11-11 14:28:30|1367.4|1367|1367.4|1367|1367.4|1367|1367.2|1367|1335
1605104920000|2020-11-11 14:28:40|1367.6|1367.2|1367.4|1367|1367.6|1367.2|1367.4|1367|878
1605104930000|2020-11-11 14:28:50|1367.6|1367.2|1367.6|1367.2|1367.6|1367.2|1367.6|1367.2|130
1605104940000|2020-11-11 14:29:00|1367.8|1367.4|1367.6|1367.4|1367.8|1367.6|1367.4|1367.2|5348
1605104950000|2020-11-11 14:29:10|1367.8|1367|1367.4|1367.2|1367.8|1367.2|1367.2|1367|16661
1605104960000|2020-11-11 14:29:20|1367.6|1367.4|1367.6|1367.2|1367.8|1367.4|1367.4|1367.2|3565
1605104970000|2020-11-11 14:29:30|1367.8|1367.4|1367.8|1367.4|1367.8|1367.6|1367.2|1367|7552
1605104980000|2020-11-11 14:29:40|1368|1367.6|1367.8|1367.6|1368|1367.6|1367.8|1367.6|4083
1605104990000|2020-11-11 14:29:50|1368|1367.2|1365.8|1365.6|1368|1367.2|1365.8|1365.6|57216
1605105000000|2020-11-11 14:30:00|1366|1365.8|1365.8|1365.6|1366.2|1365.8|1363.8|1363.6|73143
1605105010000|2020-11-11 14:30:10|1365.6|1365.4|1364.2|1363.6|1365.6|1365.4|1363.8|1363.6|13926
1605105020000|2020-11-11 14:30:20|1364.4|1363.8|1364.8|1364.4|1365.2|1365|1364.4|1363.8|4970
1605105030000|2020-11-11 14:30:30|1365|1364.6|1366.2|1365.8|1366.4|1366.2|1364.8|1364.4|13168
1605105040000|2020-11-11 14:30:40|1366|1365.6|1365.4|1364.8|1366.2|1365.6|1365|1364.6|16201
1605105050000|2020-11-11 14:30:50|1365.2|1365|1364.8|1364.4|1365.6|1365.2|1364.8|1364.4|6920
1605105060000|2020-11-11 14:31:00|1365|1364.6|1364|1363.6|1365|1364.8|1362.8|1362.6|21614
1605105070000|2020-11-11 14:31:10|1363.8|1363.4|1363.2|1362.8|1364|1363.4|1363|1362.8|28986
1605105080000|2020-11-11 14:31:20|1363.4|1363|1364|1363.6|1364|1363.8|1363.2|1363|103984
1605105090000|2020-11-11 14:31:30|1364.2|1363.8|1363.4|1363|1364.6|1364.2|1363.2|1363|5748
1605105100000|2020-11-11 14:31:40|1363.2|1363.2|1362.8|1362.2|1363.6|1363.2|1362.2|1362|12231
1605105110000|2020-11-11 14:31:50|1362.6|1362.4|1362.6|1362.2|1362.8|1362.6|1362|1361.8|13033
1605105120000|2020-11-11 14:32:00|1362.8|1362.4|1363|1362.4|1363.4|1363|1362.6|1362.4|15559
1605105130000|2020-11-11 14:32:10|1362.8|1362.2|1362.2|1361.8|1362.8|1362.4|1362|1361.8|11554
1605105140000|2020-11-11 14:32:20|1362|1361.6|1362.6|1362|1362.6|1362|1361.6|1361|15712
1605105150000|2020-11-11 14:32:30|1362.8|1362.2|1363.2|1362.8|1363.2|1362.8|1362.4|1362|7473
1605105160000|2020-11-11 14:32:40|1363|1362.6|1363|1362.6|1363.2|1362.8|1362.4|1362.2|14070
1605105170000|2020-11-11 14:32:50|1362.8|1362.4|1362.8|1362.2|1363.2|1362.6|1362.4|1362.2|1860
1605105180000|2020-11-11 14:33:00|1363|1362.8|1364.2|1363.6|1364.4|1364|1363|1362.2|3496
1605105190000|2020-11-11 14:33:10|1364|1363.8|1364.6|1364.2|1364.6|1364.4|1363.8|1363.6|3127
1605105200000|2020-11-11 14:33:20|1364.8|1364.4|1364.6|1364|1365|1364.4|1364.2|1364|3600
1605105210000|2020-11-11 14:33:30|1364.4|1364.4|1365.2|1364.8|1365.4|1365|1364.4|1364.4|4413
1605105220000|2020-11-11 14:33:40|1365.4|1365.4|1366|1365.6|1366|1365.6|1365.4|1365|7774
1605105230000|2020-11-11 14:33:50|1366.2|1365.8|1366.6|1366.2|1367|1366.6|1366.2|1365.8|6468
1605105240000|2020-11-11 14:34:00|1366.8|1366.4|1366.2|1365.8|1366.8|1366.4|1366|1365.8|11466
1605105250000|2020-11-11 14:34:10|1366.4|1366|1365.8|1365.6|1366.4|1366.2|1365.6|1365.4|7228
1605105260000|2020-11-11 14:34:20|1365.6|1365.4|1366.6|1366.2|1366.6|1366.4|1365.6|1365.4|9495
1605105270000|2020-11-11 14:34:30|1366.8|1366.4|1365|1364.8|1366.8|1366.4|1364.8|1364.6|22104
1605105280000|2020-11-11 14:34:40|1365.2|1365|1366|1365.4|1366.4|1366|1365.2|1365|1483
1605105290000|2020-11-11 14:34:50|1365.8|1365.6|1366|1365.4|1366.2|1365.8|1365.6|1365.4|6901
1605105300000|2020-11-11 14:35:00|1366.2|1365.6|1366.4|1366|1366.4|1366.2|1366|1365.6|10200
1605105310000|2020-11-11 14:35:10|1366.2|1365.8|1364.8|1364.2|1366.4|1365.8|1364|1363.8|12952
1605105320000|2020-11-11 14:35:20|1364.6|1364.4|1365.2|1364.6|1365.2|1364.8|1364.4|1364|14281
1605105330000|2020-11-11 14:35:30|1365|1364.4|1364.6|1364.2|1365|1364.4|1364|1363.8|7529
1605105340000|2020-11-11 14:35:40|1364.8|1364.4|1363.4|1363|1364.8|1364.6|1363.4|1363|11601
1605105350000|2020-11-11 14:35:50|1363.6|1363.2|1363.2|1362.8|1363.6|1363.2|1363|1362.6|7213
1605105360000|2020-11-11 14:36:00|1363.4|1363|1361.8|1361.4|1363.4|1363.2|1361.6|1361.2|5992
1605105370000|2020-11-11 14:36:10|1362|1361.6|1362.6|1362.2|1362.8|1362.4|1362|1361.6|1915
1605105380000|2020-11-11 14:36:20|1362.8|1362.4|1362.8|1362.4|1362.8|1362.4|1362.2|1362|4270
1605105390000|2020-11-11 14:36:30|1363|1362.6|1361.6|1361.2|1363.2|1362.8|1361.6|1361.2|23788
1605105400000|2020-11-11 14:36:40|1361.4|1361|1360.6|1360.2|1361.4|1361.2|1360.6|1360.2|6239
1605105410000|2020-11-11 14:36:50|1360.8|1360.4|1361|1360.6|1361.2|1361|1360.2|1360|11903
1605105420000|2020-11-11 14:37:00|1361.2|1360.8|1361.8|1361.2|1361.8|1361.6|1360.8|1360.4|14624
1605105430000|2020-11-11 14:37:10|1361.6|1361|1361|1360.4|1361.6|1361|1360.2|1360|18085
1605105440000|2020-11-11 14:37:20|1361.2|1360.6|1362.2|1361.8|1362.2|1362|1360.8|1360.4|18533
1605105450000|2020-11-11 14:37:30|1362.4|1362|1362|1361.2|1362.8|1362.6|1361.6|1361.2|8493
1605105460000|2020-11-11 14:37:40|1362.2|1361.4|1362|1361.4|1362.4|1362|1361.8|1361.4|7500
1605105470000|2020-11-11 14:37:50|1362.2|1361.6|1362.2|1361.8|1362.2|1362|1361.6|1361.2|5261
1605105480000|2020-11-11 14:38:00|1362|1361.6|1361.4|1361.2|1363|1362.8|1361.4|1361.2|15407
1605105490000|2020-11-11 14:38:10|1361.6|1361.4|1361.6|1361.4|1362|1361.6|1361.6|1361.4|1353
1605105500000|2020-11-11 14:38:20|1361.4|1361.2|1360.6|1360.4|1361.8|1361.4|1360.6|1360.2|8983
1605105510000|2020-11-11 14:38:30|1360.8|1360.2|1360.8|1360.2|1361|1360.4|1360.4|1360|1754
1605105520000|2020-11-11 14:38:40|1360.6|1360.4|1360.2|1359.6|1360.6|1360.4|1359|1358.8|86084
1605105530000|2020-11-11 14:38:50|1360.4|1359.8|1361.2|1360.8|1361.4|1360.8|1360.4|1359.8|5986
1605105540000|2020-11-11 14:39:00|1361|1360.6|1361|1360.4|1361.4|1361.2|1361|1360.4|9234
1605105550000|2020-11-11 14:39:10|1360.8|1360.2|1360.2|1360|1361|1360.6|1359.4|1359.2|12558
1605105560000|2020-11-11 14:39:20|1360|1359.8|1360.6|1360.4|1361|1360.6|1360|1359.6|19996
1605105570000|2020-11-11 14:39:30|1360.4|1360.2|1360.6|1360.2|1360.6|1360.2|1359.8|1359.6|9705
1605105580000|2020-11-11 14:39:40|1360.4|1360|1360|1359.6|1360.6|1360.2|1359.6|1359.2|7412
1605105590000|2020-11-11 14:39:50|1360.2|1359.8|1360.2|1359.8|1360.2|1360|1359.8|1359.6|5893
1605105600000|2020-11-11 14:40:00|1360|1359.6|1359.4|1359.2|1360.8|1360.6|1359.4|1359.2|22342
1605105610000|2020-11-11 14:40:10|1359.6|1359.4|1360|1359.6|1360.2|1360|1359.2|1359|10854
1605105620000|2020-11-11 14:40:20|1359.8|1359.4|1360.2|1360|1360.2|1360|1359.6|1359.2|3680
1605105630000|2020-11-11 14:40:30|1360|1359.8|1358.8|1358.6|1360|1359.8|1358.8|1358.4|13806
1605105640000|2020-11-11 14:40:40|1358.6|1358.4|1358.6|1358.2|1359|1358.6|1358.6|1358.2|4016
1605105650000|2020-11-11 14:40:50|1358.4|1358|1358.8|1358.2|1359|1358.6|1358|1357.8|29005
1605105660000|2020-11-11 14:41:00|1358.4|1358|1358.4|1358.2|1358.4|1358.2|1357.8|1357.6|6769
1605105670000|2020-11-11 14:41:10|1358.2|1358|1358.4|1358|1359.2|1358.8|1358|1357.8|17456
1605105680000|2020-11-11 14:41:20|1358.2|1357.8|1358|1357.6|1358.6|1358.2|1357.8|1357.6|3560
1605105690000|2020-11-11 14:41:30|1357.8|1357.4|1358|1357.6|1358.4|1358|1357.4|1357|32765
1605105700000|2020-11-11 14:41:40|1357.8|1357.4|1357.4|1357.2|1358|1357.6|1357.4|1357|16915
1605105710000|2020-11-11 14:41:50|1357.6|1357.4|1357.6|1357.2|1358.4|1358|1357|1356.6|28486
1605105720000|2020-11-11 14:42:00|1357.8|1357.4|1358.6|1358.2|1358.6|1358.2|1357.8|1357.4|11707
1605105730000|2020-11-11 14:42:10|1358.4|1358|1357.8|1357.4|1358.4|1358|1357.6|1357.4|2750
1605105740000|2020-11-11 14:42:20|1357.6|1357.6|1357.8|1357.4|1358.2|1357.8|1357.6|1357.4|2382
1605105750000|2020-11-11 14:42:30|1357.6|1357.2|1357.6|1357.2|1357.8|1357.6|1357.2|1357|18294
1605105760000|2020-11-11 14:42:40|1357.8|1357.4|1356.8|1356.4|1357.8|1357.4|1356.6|1356.4|13847
1605105770000|2020-11-11 14:42:50|1357|1356.6|1356|1355.4|1357|1356.6|1355.6|1355.2|19522
1605105780000|2020-11-11 14:43:00|1356.2|1355.6|1355.8|1355.2|1356.2|1355.8|1355.4|1355.2|24056
1605105790000|2020-11-11 14:43:10|1356|1355.4|1355.8|1355.4|1357|1356.6|1355.6|1355.2|17780
1605105800000|2020-11-11 14:43:20|1356|1355.8|1355.6|1355.2|1356|1355.8|1355|1354.8|22389
1605105810000|2020-11-11 14:43:30|1355.4|1355|1355|1354.6|1355.8|1355.4|1355|1354.6|20847
1605105820000|2020-11-11 14:43:40|1355.2|1354.8|1356.4|1356|1356.6|1356.4|1355.2|1354.6|12936
1605105830000|2020-11-11 14:43:50|1356.2|1356.2|1356.4|1356|1357.2|1356.6|1356.2|1355.8|23521
1605105840000|2020-11-11 14:44:00|1356.2|1356.2|1355.8|1355.4|1356.6|1356.2|1355|1354.8|16164
1605105850000|2020-11-11 14:44:10|1356|1355.6|1354.2|1354|1356.2|1355.6|1353.8|1353.4|37542
1605105860000|2020-11-11 14:44:20|1354.4|1354.2|1354.2|1353.6|1354.8|1354.6|1353.6|1353.2|23944
1605105870000|2020-11-11 14:44:30|1354.4|1353.8|1354.4|1354|1355.4|1355|1354.2|1353.8|9773
1605105880000|2020-11-11 14:44:40|1354.6|1354.2|1357|1356.6|1357|1356.6|1354.6|1354|21610
1605105890000|2020-11-11 14:44:50|1357.2|1356.4|1357.6|1357.2|1357.8|1357.2|1356.4|1356.2|5971
1605105900000|2020-11-11 14:45:00|1357.8|1357.6|1359.6|1359.4|1359.8|1359.4|1357.8|1357.6|5978
1605105910000|2020-11-11 14:45:10|1359.8|1359|1359.6|1359.4|1359.8|1359.4|1359|1358.8|9121
1605105920000|2020-11-11 14:45:20|1359.8|1359.6|1359.6|1359.4|1360|1359.8|1359.4|1359.2|4832
1605105930000|2020-11-11 14:45:30|1359.8|1359.2|1360.6|1360.2|1360.8|1360.6|1359.8|1359.2|11435
1605105940000|2020-11-11 14:45:40|1360.8|1360.4|1359.8|1359.6|1361.2|1361|1359.6|1359.4|4399
1605105950000|2020-11-11 14:45:50|1359.6|1359.4|1360.2|1359.8|1360.6|1360.4|1359.6|1359.4|12857
1605105960000|2020-11-11 14:46:00|1360.4|1359.6|1359.6|1359.4|1360.4|1359.8|1359.4|1359|11715
1605105970000|2020-11-11 14:46:10|1359.8|1359.2|1360|1359.4|1360|1359.8|1358.6|1358.4|9371
1605105980000|2020-11-11 14:46:20|1359.8|1359.6|1359.6|1359.2|1360|1359.8|1359|1358.8|14463
1605105990000|2020-11-11 14:46:30|1359.2|1359|1358.4|1358|1359.2|1359|1357.8|1357.6|16461
1605106000000|2020-11-11 14:46:40|1358.6|1358.2|1358.2|1357.8|1359|1358.6|1357.8|1357.6|12014
1605106010000|2020-11-11 14:46:50|1358.6|1358|1358.6|1358|1358.6|1358.2|1358.2|1358|9390
1605106020000|2020-11-11 14:47:00|1358.4|1358.2|1357|1356.8|1358.6|1358.2|1357|1356.6|4799
1605106030000|2020-11-11 14:47:10|1356.8|1356.6|1356.4|1356.2|1357.6|1357.2|1356.4|1356|11944
1605106040000|2020-11-11 14:47:20|1356.6|1356.4|1357.4|1357|1357.6|1357.2|1356.4|1356.2|7411
1605106050000|2020-11-11 14:47:30|1357.6|1357.2|1358|1357.4|1358|1357.6|1357.2|1356.8|3242
1605106060000|2020-11-11 14:47:40|1358.2|1357.6|1358|1357.8|1358.2|1357.8|1357.8|1357.4|3821
1605106070000|2020-11-11 14:47:50|1358.2|1358|1359|1358.6|1359|1358.8|1358.2|1358|1448
1605106080000|2020-11-11 14:48:00|1359.2|1358.8|1358.6|1358.4|1359.6|1359.2|1358.6|1358.4|9526
1605106090000|2020-11-11 14:48:10|1358.8|1358.6|1357.8|1357.4|1359|1358.8|1357.6|1357.4|9191
1605106100000|2020-11-11 14:48:20|1358|1357.6|1359|1358.6|1359|1358.6|1357.8|1357.6|6941
1605106110000|2020-11-11 14:48:30|1359.2|1358.8|1359.8|1359.4|1360.2|1360|1359.2|1358.8|9356
1605106120000|2020-11-11 14:48:40|1359.6|1359.2|1360|1359.6|1360|1359.6|1359.2|1359|1981
1605106130000|2020-11-11 14:48:50|1360.2|1359.8|1360|1359.6|1360.2|1360|1359.4|1359|4167
1605106140000|2020-11-11 14:49:00|1359.8|1359.8|1360.4|1360|1360.6|1360.4|1359.8|1359.4|4957
1605106150000|2020-11-11 14:49:10|1360.2|1359.8|1360.8|1360.4|1360.8|1360.6|1360.2|1359.8|12382
1605106160000|2020-11-11 14:49:20|1360.6|1360.2|1360.6|1360.2|1361|1360.8|1360.4|1360|9063
1605106170000|2020-11-11 14:49:30|1360.8|1360|1360.2|1359.8|1360.8|1360.6|1360|1359.8|4403
1605106180000|2020-11-11 14:49:40|1360.4|1360|1360.2|1359.8|1360.6|1360.4|1360|1359.8|2627
1605106190000|2020-11-11 14:49:50|1360|1359.6|1359.6|1359.2|1360|1359.6|1359.2|1359|7662
1605106200000|2020-11-11 14:50:00|1359.4|1359|1359.6|1359.2|1359.6|1359.4|1358.6|1358.4|7906
1605106210000|2020-11-11 14:50:10|1359.4|1359|1358.8|1358.4|1359.4|1359|1358.6|1358.4|2747
1605106220000|2020-11-11 14:50:20|1358.6|1358.2|1358.4|1357.8|1358.6|1358.2|1358.2|1357.8|5931
1605106230000|2020-11-11 14:50:30|1358.2|1358|1358|1357.4|1358.6|1358.4|1357.8|1357.4|5421
1605106240000|2020-11-11 14:50:40|1357.8|1357.2|1356.2|1355.8|1357.8|1357.2|1356.2|1355.8|28978
1605106250000|2020-11-11 14:50:50|1356|1356|1355.8|1355.4|1356.4|1356|1355.4|1355.2|8024
1605106260000|2020-11-11 14:51:00|1356|1355.6|1355.2|1354.8|1356.4|1356.2|1355|1354.8|13178
1605106270000|2020-11-11 14:51:10|1355.4|1355|1355.8|1355.4|1356|1355.6|1355.2|1355|3537
1605106280000|2020-11-11 14:51:20|1356|1355.6|1355.6|1355.2|1356|1355.6|1355.6|1355.2|253
1605106290000|2020-11-11 14:51:30|1355.4|1355|1356|1355.4|1356|1355.6|1355|1354.8|16273
1605106300000|2020-11-11 14:51:40|1356.2|1355.6|1356.8|1356.6|1357.2|1356.8|1356|1355.6|4245
1605106310000|2020-11-11 14:51:50|1357|1356.8|1357.6|1357|1357.6|1357.2|1356.6|1356.4|3564
1605106320000|2020-11-11 14:52:00|1357.4|1357.2|1357.6|1357.2|1357.8|1357.4|1357|1356.6|3458
1605106330000|2020-11-11 14:52:10|1357.4|1357|1358.2|1358|1358.2|1358|1357|1356.8|5098
1605106340000|2020-11-11 14:52:20|1358.4|1357.8|1358.4|1358|1358.4|1358|1357.8|1357.6|1070
1605106350000|2020-11-11 14:52:30|1358.2|1358.2|1358.6|1358|1358.6|1358.4|1357.8|1357.6|5764
1605106360000|2020-11-11 14:52:40|1358.4|1358.2|1358.4|1358|1358.6|1358.4|1358.4|1358|2064
1605106370000|2020-11-11 14:52:50|1358.6|1358.2|1359.2|1359|1359.6|1359.2|1358.6|1358.2|8203
1605106380000|2020-11-11 14:53:00|1359|1358.8|1358.6|1358.2|1359.2|1359|1358.4|1358.2|7357
1605106390000|2020-11-11 14:53:10|1358.8|1358.4|1359.6|1359|1359.6|1359.4|1358.8|1358.2|4850
1605106400000|2020-11-11 14:53:20|1359.4|1359.2|1358.8|1358.4|1359.6|1359.2|1358.8|1358.4|2363
1605106410000|2020-11-11 14:53:30|1359|1358.6|1358.6|1358.2|1359.2|1359|1358.4|1358.2|3976
1605106420000|2020-11-11 14:53:40|1358.4|1358|1357.8|1357.4|1358.6|1358.2|1357.6|1357.2|5300
1605106430000|2020-11-11 14:53:50|1357.6|1357.2|1358.4|1357.8|1358.4|1357.8|1357.2|1357|2090
1605106440000|2020-11-11 14:54:00|1358.6|1358|1359|1358.8|1359.2|1359|1358.6|1358|1351
1605106450000|2020-11-11 14:54:10|1359.2|1358.6|1359.4|1359|1360|1359.6|1359|1358.6|7219
1605106460000|2020-11-11 14:54:20|1359.6|1359.2|1359.6|1359.4|1360|1359.8|1359|1358.8|3404
1605106470000|2020-11-11 14:54:30|1359.8|1359.6|1359.8|1359.2|1360|1359.8|1359.4|1359.2|4389
1605106480000|2020-11-11 14:54:40|1359.6|1359.4|1360.4|1359.8|1360.4|1360.2|1359.4|1359.2|11023
1605106490000|2020-11-11 14:54:50|1360.2|1360|1359.4|1359.2|1360.4|1360.2|1359.4|1359.2|7644
1605106500000|2020-11-11 14:55:00|1359.6|1359.4|1360.2|1359.8|1360.2|1360|1359.4|1359.2|15325
1605106510000|2020-11-11 14:55:10|1360.4|1360|1360|1359.6|1360.4|1360.2|1360|1359.6|1701
1605106520000|2020-11-11 14:55:20|1359.8|1359.4|1359|1358.6|1359.8|1359.4|1358.6|1358.4|4923
1605106530000|2020-11-11 14:55:30|1358.8|1358.4|1358.2|1357.8|1358.8|1358.4|1358|1357.6|17611
1605106540000|2020-11-11 14:55:40|1358.8|1358|1357.4|1357|1358.8|1358.2|1357.2|1357|33376
1605106550000|2020-11-11 14:55:50|1357.2|1357.2|1356.6|1356.4|1357.6|1357.2|1356.4|1356.2|98545
1605106560000|2020-11-11 14:56:00|1356.4|1356.2|1356.2|1355.8|1356.6|1356.4|1356|1355.6|17784
1605106570000|2020-11-11 14:56:10|1356|1355.6|1355.6|1355.2|1356.2|1355.8|1355.4|1355.2|12671
1605106580000|2020-11-11 14:56:20|1355.8|1355.4|1357.2|1356.6|1357.2|1356.8|1355.6|1355.4|11493
1605106590000|2020-11-11 14:56:30|1357.4|1357|1358.2|1357.8|1358.4|1357.8|1356.8|1356.4|28995
1605106600000|2020-11-11 14:56:40|1358.4|1357.6|1357.2|1356.8|1358.4|1358|1357|1356.8|40414
1605106610000|2020-11-11 14:56:50|1357|1356.6|1357.6|1357|1357.6|1357.2|1356.8|1356.2|11661
1605106620000|2020-11-11 14:57:00|1357.8|1357.4|1357.6|1357|1357.8|1357.6|1357|1356.8|10821
1605106630000|2020-11-11 14:57:10|1357.8|1357.2|1357.2|1356.8|1357.8|1357.4|1356.8|1356.6|6155
1605106640000|2020-11-11 14:57:20|1357.4|1357|1357.6|1357|1358|1357.6|1357.2|1357|5110
1605106650000|2020-11-11 14:57:30|1357.8|1357.2|1358.4|1357.8|1358.4|1358.2|1357.6|1357.2|31501
1605106660000|2020-11-11 14:57:40|1358.2|1357.6|1357.4|1357|1358.2|1357.6|1357.2|1357|8543
1605106670000|2020-11-11 14:57:50|1357.2|1357.2|1357.2|1356.8|1357.2|1357.2|1356.2|1356|27648
1605106680000|2020-11-11 14:58:00|1357|1356.6|1356.2|1355.8|1357|1356.8|1356.2|1355.8|9046
1605106690000|2020-11-11 14:58:10|1356|1355.6|1357|1356.6|1357|1356.6|1355.6|1355.2|15910
1605106700000|2020-11-11 14:58:20|1356.8|1356.4|1357.2|1356.6|1357.2|1356.8|1356|1355.8|13431
1605106710000|2020-11-11 14:58:30|1357|1356.8|1356.6|1356.2|1357.4|1357|1356.4|1356.2|3160
1605106720000|2020-11-11 14:58:40|1356.8|1356.4|1357|1356.8|1357.4|1357|1356.8|1356.4|18710
1605106730000|2020-11-11 14:58:50|1357.4|1357|1358|1357.6|1358.2|1358|1357|1356.8|11036
1605106740000|2020-11-11 14:59:00|1358.2|1357.8|1357.8|1357.4|1358.2|1358|1357.6|1357.2|5105
1605106750000|2020-11-11 14:59:10|1358|1357.6|1358.6|1358|1358.8|1358.4|1358|1357.6|1976
1605106760000|2020-11-11 14:59:20|1358.4|1358.2|1358.4|1358.2|1359|1358.6|1358.4|1358.2|11103
1605106770000|2020-11-11 14:59:30|1358.6|1358.4|1358.8|1358.6|1359.4|1359.2|1358.6|1358.4|5923
1605106780000|2020-11-11 14:59:40|1359|1358.8|1358.8|1358.4|1359.6|1359.2|1358.4|1358.2|38991
1605106790000|2020-11-11 14:59:50|1358.6|1358.2|1358.6|1358.2|1358.8|1358.6|1358|1357.6|3559
1605106800000|2020-11-11 15:00:00|1358.8|1358.4|1359.6|1359.2|1359.6|1359.2|1358.8|1358.4|10240
1605106810000|2020-11-11 15:00:10|1359.4|1359|1359|1358.6|1359.6|1359.4|1359|1358.6|5504
1605106820000|2020-11-11 15:00:20|1359.2|1358.8|1359|1358.6|1359.4|1359.2|1359|1358.6|3011
1605106830000|2020-11-11 15:00:30|1358.8|1358.4|1358.4|1357.8|1358.8|1358.4|1358|1357.8|3074
1605106840000|2020-11-11 15:00:40|1358.2|1358|1358|1357.6|1358.4|1358|1357.8|1357.4|3162
1605106850000|2020-11-11 15:00:50|1358.2|1357.8|1359|1358.6|1359|1358.6|1357.8|1357.6|25181
1605106860000|2020-11-11 15:01:00|1358.8|1358.8|1358.6|1358|1359.2|1359|1358|1357.6|15687
1605106870000|2020-11-11 15:01:10|1358.8|1358.2|1358.4|1358|1358.8|1358.6|1357.8|1357.6|39658
1605106880000|2020-11-11 15:01:20|1358.2|1357.8|1357.8|1357.4|1358.4|1358.2|1357.4|1357.2|6814
1605106890000|2020-11-11 15:01:30|1358|1357.6|1357.4|1357|1358.2|1357.6|1357.2|1357|2086
1605106900000|2020-11-11 15:01:40|1357.2|1356.8|1356.8|1356.4|1357.2|1356.8|1356.6|1356.4|5599
1605106910000|2020-11-11 15:01:50|1357|1356.6|1357|1356.4|1357|1356.8|1356.4|1356.2|7185
1605106920000|2020-11-11 15:02:00|1357.2|1356.6|1357.8|1357.4|1358|1357.6|1357.2|1356.6|8753
1605106930000|2020-11-11 15:02:10|1357.6|1357.2|1357.2|1356.8|1358|1357.4|1357|1356.8|8813
1605106940000|2020-11-11 15:02:20|1357|1357|1357.4|1357|1357.8|1357.4|1357|1356.8|4996
1605106950000|2020-11-11 15:02:30|1357.2|1356.8|1356.2|1355.8|1357.8|1357.4|1356.2|1355.8|43881
1605106960000|2020-11-11 15:02:40|1356|1355.6|1356.2|1355.8|1356.6|1356.2|1356|1355.6|8765
1605106970000|2020-11-11 15:02:50|1356.4|1356|1356.4|1356|1356.4|1356.2|1356|1355.8|4317
1605106980000|2020-11-11 15:03:00|1356.6|1356.2|1357|1356.4|1357|1356.8|1356.2|1356|9614
1605106990000|2020-11-11 15:03:10|1357.2|1356.6|1357.8|1357.4|1358.2|1358|1357.2|1356.6|7080
1605107000000|2020-11-11 15:03:20|1358|1357.6|1358.6|1358.4|1359|1358.8|1357.8|1357.4|5216
1605107010000|2020-11-11 15:03:30|1358.4|1358.2|1358.8|1358.4|1358.8|1358.4|1358.2|1358|9003
1605107020000|2020-11-11 15:03:40|1359|1358.6|1358.6|1358.2|1359.4|1359|1358.4|1358.2|26156
1605107030000|2020-11-11 15:03:50|1358.4|1358|1357.6|1357.4|1358.6|1358.4|1357.6|1357.4|8628
1605107040000|2020-11-11 15:04:00|1357.8|1357.6|1358.6|1358|1358.6|1358.2|1357.8|1357.4|2685
1605107050000|2020-11-11 15:04:10|1358.4|1357.8|1358|1357.8|1358.4|1358|1357.8|1357.4|10931
1605107060000|2020-11-11 15:04:20|1357.8|1357.6|1358|1357.6|1358|1357.8|1357.6|1357.4|5028
1605107070000|2020-11-11 15:04:30|1358.2|1357.8|1359.4|1359|1359.4|1359.2|1358.2|1357.6|15486
1605107080000|2020-11-11 15:04:40|1359.2|1359.2|1360|1359.4|1360|1359.8|1359.2|1359.2|20090
1605107090000|2020-11-11 15:04:50|1359.8|1359.2|1359.4|1358.8|1359.8|1359.4|1358.8|1358.6|10826
1605107100000|2020-11-11 15:05:00|1359.6|1359|1359.8|1359.4|1360.2|1360|1359.6|1358.8|15869
1605107110000|2020-11-11 15:05:10|1360|1359.6|1360.6|1360.4|1360.8|1360.4|1359.6|1359.4|5823
1605107120000|2020-11-11 15:05:20|1360.4|1360.2|1359.8|1359.4|1360.8|1360.4|1359.8|1359.4|10124
1605107130000|2020-11-11 15:05:30|1360|1359.6|1357.8|1357.6|1360|1359.6|1357.8|1357.4|27849
1605107140000|2020-11-11 15:05:40|1357.6|1357.4|1357.4|1357|1358|1357.6|1357|1356.6|8407
1605107150000|2020-11-11 15:05:50|1357.6|1357.2|1358|1357.8|1358.4|1358|1357.4|1357|17490
1605107160000|2020-11-11 15:06:00|1358.2|1357.6|1358.6|1358.2|1359|1358.4|1357.8|1357.6|11321
1605107170000|2020-11-11 15:06:10|1358.4|1358|1357.6|1357.2|1358.4|1358|1357.6|1357.2|14093
1605107180000|2020-11-11 15:06:20|1357.4|1357|1357.8|1357.4|1358|1357.6|1356.8|1356.6|26273
1605107190000|2020-11-11 15:06:30|1357.6|1357.2|1357.6|1357.2|1357.8|1357.6|1357.2|1357|13076
1605107200000|2020-11-11 15:06:40|1357.4|1357|1357.8|1357.4|1357.8|1357.4|1357.2|1357|410
1605107210000|2020-11-11 15:06:50|1357.6|1357.6|1358.4|1358|1358.4|1358.2|1357.6|1357.6|2248
1605107220000|2020-11-11 15:07:00|1358.6|1358.2|1357.8|1357.6|1358.6|1358.4|1357.8|1357.6|6087
1605107230000|2020-11-11 15:07:10|1358|1357.8|1357.6|1357.2|1358|1357.8|1357.4|1357.2|4483
1605107240000|2020-11-11 15:07:20|1357.8|1357.4|1357.6|1357|1358|1357.6|1357|1356.8|4474
1605107250000|2020-11-11 15:07:30|1357.4|1356.8|1357.6|1357.2|1357.6|1357.2|1357.2|1356.6|1156
1605107260000|2020-11-11 15:07:40|1357.4|1357|1357|1356.4|1357.4|1357|1357|1356.4|506
1605107270000|2020-11-11 15:07:50|1356.8|1356.2|1356.6|1356.4|1357|1356.6|1356.4|1356.2|7618
1605107280000|2020-11-11 15:08:00|1356.4|1356.2|1356.8|1356.4|1356.8|1356.4|1356.2|1356|2765
1605107290000|2020-11-11 15:08:10|1357|1356.6|1356.6|1356.4|1357.4|1357|1356.6|1356.2|5167
1605107300000|2020-11-11 15:08:20|1356.8|1356.6|1356.8|1356.4|1357.2|1357|1356.6|1356.4|1463
1605107310000|2020-11-11 15:08:30|1356.6|1356.2|1356.4|1356|1356.6|1356.2|1356.2|1356|1337
1605107320000|2020-11-11 15:08:40|1356.6|1356.2|1356.4|1356|1356.8|1356.4|1356.4|1356|638
1605107330000|2020-11-11 15:08:50|1356.6|1356.2|1356.6|1356.2|1356.6|1356.2|1356.4|1356|250
1605107340000|2020-11-11 15:09:00|1356.8|1356.4|1356.8|1356.4|1357.4|1357|1356.6|1356.4|13617
1605107350000|2020-11-11 15:09:10|1356.6|1356.2|1356.6|1356.2|1357.4|1357|1356.4|1356.2|6598
1605107360000|2020-11-11 15:09:20|1356.4|1356.4|1356.8|1356.2|1356.8|1356.4|1356.4|1356.2|600
1605107370000|2020-11-11 15:09:30|1356.6|1356.6|1357.4|1357|1357.6|1357|1356.6|1356.4|4660
1605107380000|2020-11-11 15:09:40|1357.2|1357.2|1357.8|1357.4|1357.8|1357.6|1357.2|1357.2|4855
1605107390000|2020-11-11 15:09:50|1358|1357.6|1357.6|1357.4|1358|1357.6|1357.4|1357.2|20929
1605107400000|2020-11-11 15:10:00|1357.8|1357.2|1358|1357.6|1358.2|1357.8|1357.6|1357.2|5551
1605107410000|2020-11-11 15:10:10|1357.8|1357.4|1358|1357.6|1358|1357.8|1357.6|1357.4|7113
1605107420000|2020-11-11 15:10:20|1357.8|1357.4|1357.8|1357.4|1358|1357.4|1357.2|1357|11635
1605107430000|2020-11-11 15:10:30|1358|1357.6|1357.4|1357|1358|1357.6|1357|1356.8|10005
1605107440000|2020-11-11 15:10:40|1357.2|1356.8|1359|1358.6|1359|1358.6|1357.2|1356.8|7656
1605107450000|2020-11-11 15:10:50|1359.2|1358.8|1359.2|1359|1359.4|1359.2|1359.2|1358.8|935
1605107460000|2020-11-11 15:11:00|1359|1358.8|1359.4|1358.8|1359.4|1359.2|1358.8|1358.6|5547
1605107470000|2020-11-11 15:11:10|1359.2|1358.6|1359.4|1359.2|1359.6|1359.2|1359|1358.6|6076
1605107480000|2020-11-11 15:11:20|1359.2|1359|1359.4|1359|1360|1359.6|1359.2|1359|3795
1605107490000|2020-11-11 15:11:30|1359.6|1359.2|1359.8|1359.4|1360|1359.8|1359.4|1359|12539
1605107500000|2020-11-11 15:11:40|1360|1359.2|1359.6|1359.2|1360|1359.4|1359.4|1359.2|1398
1605107510000|2020-11-11 15:11:50|1359.4|1359|1359.4|1359|1359.8|1359.4|1359|1358.8|18961
1605107520000|2020-11-11 15:12:00|1359.2|1358.8|1359.2|1359|1359.8|1359.4|1359.2|1358.8|12002
1605107530000|2020-11-11 15:12:10|1359.4|1358.8|1357|1356.6|1359.4|1358.8|1357|1356.6|42366
1605107540000|2020-11-11 15:12:20|1357.2|1356.8|1357.6|1357.2|1357.8|1357.6|1357|1356.8|13775
1605107550000|2020-11-11 15:12:30|1357.4|1357|1357.4|1357|1357.6|1357.2|1357.2|1356.8|649
1605107560000|2020-11-11 15:12:40|1357.6|1357.2|1357.2|1356.8|1357.6|1357.2|1356.8|1356.4|1700
1605107570000|2020-11-11 15:12:50|1357.4|1357|1357.8|1357.4|1357.8|1357.4|1357.4|1356.8|3707
1605107580000|2020-11-11 15:13:00|1358|1357.6|1359.2|1358.8|1359.4|1359.2|1357.8|1357.6|9392
1605107590000|2020-11-11 15:13:10|1359|1358.6|1358|1357.8|1359.2|1358.6|1358|1357.8|1359
1605107600000|2020-11-11 15:13:20|1358.2|1358|1359.2|1358.8|1359.2|1359|1358.2|1357.8|2470
1605107610000|2020-11-11 15:13:30|1359|1359|1359.2|1358.6|1359.2|1359|1358.8|1358.2|7462
1605107620000|2020-11-11 15:13:40|1359|1358.4|1357.8|1357.4|1359|1358.4|1357.6|1357.2|6984
1605107630000|2020-11-11 15:13:50|1357.6|1357.2|1358.4|1358.2|1358.6|1358.2|1357.6|1357.2|16536
1605107640000|2020-11-11 15:14:00|1358.6|1358|1359.2|1358.8|1359.4|1359|1358.6|1357.8|3786
1605107650000|2020-11-11 15:14:10|1359.4|1359|1358.6|1358.2|1359.6|1359.4|1358.6|1358.2|5335
1605107660000|2020-11-11 15:14:20|1358.8|1358.4|1358.4|1358.2|1358.8|1358.4|1358.4|1358.2|1178
1605107670000|2020-11-11 15:14:30|1358.6|1358.4|1358.2|1358|1358.8|1358.4|1357.6|1357.4|7894
1605107680000|2020-11-11 15:14:40|1358.4|1358.2|1357|1356.6|1358.6|1358.2|1356.8|1356.4|21011
1605107690000|2020-11-11 15:14:50|1357.2|1356.4|1357.4|1357.2|1357.6|1357.2|1357|1356.4|2085
1605107700000|2020-11-11 15:15:00|1357.2|1357|1356.6|1356.2|1357.2|1357|1356.4|1356.2|5682
1605107710000|2020-11-11 15:15:10|1356.8|1356.4|1356.8|1356.4|1356.8|1356.6|1356.6|1356.4|250
1605107720000|2020-11-11 15:15:20|1356.6|1356.2|1356.4|1356|1357|1356.6|1356.4|1356|4742
1605107730000|2020-11-11 15:15:30|1356.6|1356.2|1356.8|1356.2|1357|1356.6|1356.4|1356|11500
1605107740000|2020-11-11 15:15:40|1357|1356.4|1356.8|1356.4|1357|1356.6|1356.6|1356.4|2162
1605107750000|2020-11-11 15:15:50|1356.6|1356.6|1357.4|1357|1357.4|1357.2|1356.4|1356.2|9044
1605107760000|2020-11-11 15:16:00|1357.6|1357.2|1357.4|1357|1357.8|1357.6|1357.2|1356.8|12923
1605107770000|2020-11-11 15:16:10|1357.2|1356.8|1357.4|1356.6|1357.4|1357|1356.8|1356.6|634
1605107780000|2020-11-11 15:16:20|1357.2|1356.8|1357.8|1357.6|1358.2|1357.8|1357|1356.8|6063
1605107790000|2020-11-11 15:16:30|1358|1357.8|1357.4|1357|1358.2|1358|1357|1356.8|2975
1605107800000|2020-11-11 15:16:40|1357.2|1356.8|1357.6|1357.2|1357.6|1357.2|1356.6|1356.2|6870
1605107810000|2020-11-11 15:16:50|1357.8|1357|1357.8|1357.6|1358|1357.6|1357.8|1357|1267
1605107820000|2020-11-11 15:17:00|1357.6|1357.4|1357.6|1357.2|1357.6|1357.4|1356.8|1356.6|4722
1605107830000|2020-11-11 15:17:10|1357.8|1357.4|1358.2|1357.6|1358.4|1358.2|1357.8|1357.4|4533
1605107840000|2020-11-11 15:17:20|1358.4|1357.8|1358.2|1357.8|1358.4|1358.2|1357.6|1357.4|3360
1605107850000|2020-11-11 15:17:30|1358|1357.6|1357.2|1356.8|1358|1357.6|1357.2|1356.8|1779
1605107860000|2020-11-11 15:17:40|1357|1356.6|1357.8|1357.6|1357.8|1357.6|1356.8|1356.6|8299
1605107870000|2020-11-11 15:17:50|1358|1357.4|1357.4|1357.2|1358|1357.6|1357.2|1357|4845
1605107880000|2020-11-11 15:18:00|1357.6|1357.4|1357.6|1357.2|1357.8|1357.4|1357.4|1357|6791
1605107890000|2020-11-11 15:18:10|1357.8|1357.6|1358.2|1357.8|1358.4|1357.8|1357.8|1357.4|6263
1605107900000|2020-11-11 15:18:20|1358|1357.6|1357.8|1357.4|1358|1357.8|1357.6|1357.4|1692
1605107910000|2020-11-11 15:18:30|1357.6|1357.2|1358.6|1358.2|1358.8|1358.4|1357.6|1357.2|6075
1605107920000|2020-11-11 15:18:40|1358.4|1358.4|1358.8|1358.2|1359|1358.6|1358.4|1358.2|3424
1605107930000|2020-11-11 15:18:50|1358.6|1358|1358.4|1358|1358.6|1358|1358.4|1358|2196
1605107940000|2020-11-11 15:19:00|1358.2|1357.8|1358|1357.6|1358.4|1358|1357.8|1357.4|2982
1605107950000|2020-11-11 15:19:10|1357.8|1357.8|1358.2|1357.8|1358.6|1358.4|1357.6|1357.4|18530
1605107960000|2020-11-11 15:19:20|1358|1357.6|1358.2|1357.8|1358.8|1358.2|1358|1357.6|4631
1605107970000|2020-11-11 15:19:30|1358|1357.6|1358|1357.6|1358.2|1358|1357.8|1357.4|2272
1605107980000|2020-11-11 15:19:40|1357.8|1357.8|1357.4|1357|1357.8|1357.8|1357.4|1357|2242
1605107990000|2020-11-11 15:19:50|1357.2|1357.2|1357.6|1357.2|1358|1357.6|1357.2|1357|4657
1605108000000|2020-11-11 15:20:00|1357.8|1357.4|1357.6|1357.2|1358|1357.6|1357.6|1357.2|3334
1605108010000|2020-11-11 15:20:10|1357.4|1357|1356.2|1355.8|1357.4|1357|1356|1355.8|26626
1605108020000|2020-11-11 15:20:20|1356.4|1356|1356.2|1355.8|1356.4|1356.2|1356|1355.6|7178
1605108030000|2020-11-11 15:20:30|1356.4|1356|1357.6|1357.2|1357.6|1357.2|1356.4|1356|15706
1605108040000|2020-11-11 15:20:40|1357.8|1357.4|1357.6|1357.4|1358.2|1357.6|1357.4|1357|6012
1605108050000|2020-11-11 15:20:50|1357.8|1357.2|1357.6|1357.4|1357.8|1357.4|1357.6|1357.2|344
1605108060000|2020-11-11 15:21:00|1357.8|1357.2|1358.2|1357.8|1358.2|1358|1357.8|1357.2|12429
1605108070000|2020-11-11 15:21:10|1358|1358|1357.8|1357.4|1358.4|1358.2|1357.6|1357.4|33988
1605108080000|2020-11-11 15:21:20|1357.6|1357.2|1358.2|1357.8|1358.6|1358.2|1357.6|1357.2|14418
1605108090000|2020-11-11 15:21:30|1358|1357.6|1357.8|1357.4|1358.2|1357.6|1357.8|1357.4|4704
1605108100000|2020-11-11 15:21:40|1357.6|1357.2|1357.6|1357.2|1357.6|1357.2|1357.2|1357|4283
1605108110000|2020-11-11 15:21:50|1357.4|1357|1357.8|1357.6|1357.8|1357.6|1357.4|1357|1150
1605108120000|2020-11-11 15:22:00|1358|1357.8|1358.2|1357.8|1358.2|1358|1357.6|1357.4|8781
1605108130000|2020-11-11 15:22:10|1358.4|1358|1358.4|1358.2|1358.6|1358.4|1358|1357.8|16178
1605108140000|2020-11-11 15:22:20|1358.6|1358|1357.6|1357.4|1358.6|1358.4|1357.6|1357.4|8198
1605108150000|2020-11-11 15:22:30|1357.4|1357.2|1357.6|1357.2|1357.6|1357.4|1357.2|1357|9424
1605108160000|2020-11-11 15:22:40|1357.4|1357|1357|1356.6|1357.4|1357|1356.4|1356.2|14669
1605108170000|2020-11-11 15:22:50|1357.2|1356.8|1356.4|1356|1357.2|1357|1356.2|1356|5851
1605108180000|2020-11-11 15:23:00|1356.6|1356.2|1356.6|1356.4|1356.6|1356.4|1356.2|1356|1524
1605108190000|2020-11-11 15:23:10|1356.8|1356.6|1356|1355.8|1357|1356.8|1356|1355.6|22165
1605108200000|2020-11-11 15:23:20|1356.2|1356|1355|1354.4|1356.4|1356|1355|1354.4|37851
1605108210000|2020-11-11 15:23:30|1355.2|1354.6|1355.2|1354.8|1355.6|1355.4|1355.2|1354.6|6891
1605108220000|2020-11-11 15:23:40|1355|1354.6|1354.8|1354.6|1355.4|1355|1354.8|1354.4|627
1605108230000|2020-11-11 15:23:50|1355|1354.4|1354.6|1354.2|1355|1354.6|1354.6|1354.2|1981
1605108240000|2020-11-11 15:24:00|1354.4|1354|1354.2|1353.8|1354.6|1354.2|1354|1353.8|5849
1605108250000|2020-11-11 15:24:10|1354.4|1354|1353.8|1353.6|1354.4|1354|1353.6|1353.4|8581
1605108260000|2020-11-11 15:24:20|1354|1353.4|1352.2|1351.8|1354|1353.4|1352|1351.8|18544
1605108270000|2020-11-11 15:24:30|1352|1351.6|1351.6|1351.2|1352.4|1352.2|1351.6|1351.2|10394
1605108280000|2020-11-11 15:24:40|1351.8|1351.4|1351.2|1350.8|1351.8|1351.4|1351|1350.8|6661
1605108290000|2020-11-11 15:24:50|1351.4|1350.6|1351.6|1351.2|1351.8|1351.6|1351|1350.6|15181
1605108300000|2020-11-11 15:25:00|1351.4|1351.4|1351.6|1351.2|1352.2|1352|1351.4|1351.2|6130
1605108310000|2020-11-11 15:25:10|1351.8|1351.4|1352.2|1351.6|1352.2|1352|1351.8|1351.2|1854
1605108320000|2020-11-11 15:25:20|1352.4|1351.8|1353.2|1352.8|1353.2|1353|1352.4|1351.8|4364
1605108330000|2020-11-11 15:25:30|1353|1352.6|1352.4|1352|1353|1352.6|1352.4|1352|12035
1605108340000|2020-11-11 15:25:40|1352.6|1352.2|1352.8|1352.2|1353|1352.4|1352.2|1351.8|2870
1605108350000|2020-11-11 15:25:50|1353|1352.4|1353.2|1352.8|1353.6|1352.8|1352.6|1352.4|1826
1605108360000|2020-11-11 15:26:00|1353.4|1353|1353.6|1353|1353.8|1353.4|1353.2|1352.8|3488
1605108370000|2020-11-11 15:26:10|1353.8|1353.2|1354.2|1353.8|1354.6|1354|1353.6|1353.2|7073
1605108380000|2020-11-11 15:26:20|1354.4|1353.6|1354.6|1354|1354.6|1354.2|1354.4|1353.6|1137
1605108390000|2020-11-11 15:26:30|1354.4|1353.8|1353.8|1353.4|1354.6|1354|1353.4|1353|13579
1605108400000|2020-11-11 15:26:40|1354|1353.6|1354.2|1353.8|1354.6|1354|1353.8|1353.6|3711
1605108410000|2020-11-11 15:26:50|1354.4|1354|1354.2|1353.6|1354.4|1354|1354|1353.6|732
1605108420000|2020-11-11 15:27:00|1354|1353.8|1354.2|1353.8|1354.4|1354|1354|1353.8|651
1605108430000|2020-11-11 15:27:10|1354|1354|1354.4|1354|1354.4|1354.2|1354|1353.8|1280
1605108440000|2020-11-11 15:27:20|1354.6|1354.2|1354.6|1354.2|1354.8|1354.6|1354.4|1354.2|6065
1605108450000|2020-11-11 15:27:30|1354.4|1354|1354.4|1354|1354.4|1354.2|1354|1353.6|2128
1605108460000|2020-11-11 15:27:40|1354.2|1353.8|1354|1353.8|1354.2|1354|1353.8|1353.4|7580
1605108470000|2020-11-11 15:27:50|1354.2|1353.6|1354.2|1353.6|1354.4|1354.2|1354.2|1353.6|11202
1605108480000|2020-11-11 15:28:00|1354|1353.8|1354.2|1353.6|1354.4|1354.2|1353.6|1353.4|3017
1605108490000|2020-11-11 15:28:10|1354|1353.8|1354|1353.6|1354|1353.8|1354|1353.6|335
1605108500000|2020-11-11 15:28:20|1354.2|1353.8|1353.2|1352.8|1354.2|1354|1353.2|1352.8|12769
1605108510000|2020-11-11 15:28:30|1353.4|1353|1354|1353.6|1354.2|1353.8|1353.4|1353|6056
1605108520000|2020-11-11 15:28:40|1353.8|1353.4|1355.4|1355|1355.4|1355.2|1353.4|1353|12754
1605108530000|2020-11-11 15:28:50|1355.2|1355.2|1355|1354.6|1355.2|1355.2|1355|1354.6|2176
1605108540000|2020-11-11 15:29:00|1354.8|1354.4|1354.4|1354|1354.8|1354.4|1354|1353.8|9437
1605108550000|2020-11-11 15:29:10|1354.6|1353.4|1354.2|1353.8|1354.6|1354.2|1354|1353.4|17137
1605108560000|2020-11-11 15:29:20|1354.4|1354|1354.4|1354|1354.6|1354.4|1354|1353.4|5107
1605108570000|2020-11-11 15:29:30|1354.2|1354.2|1355|1354.4|1355|1354.6|1354.2|1353.8|1803
1605108580000|2020-11-11 15:29:40|1355.2|1354.2|1355|1354.6|1355.2|1355|1354.6|1354.2|5306
1605108590000|2020-11-11 15:29:50|1354.8|1354.4|1354.6|1354|1354.8|1354.4|1354.2|1353.8|2547
1605108600000|2020-11-11 15:30:00|1354.8|1354.2|1353.2|1352.6|1355.2|1355|1353.2|1352.6|179207
1605108610000|2020-11-11 15:30:10|1353.4|1352.8|1353|1352.6|1353.4|1353|1353|1352.6|4575
1605108620000|2020-11-11 15:30:20|1352.8|1352.4|1352.6|1352.2|1353|1352.6|1352.6|1352.2|3511
1605108630000|2020-11-11 15:30:30|1352.4|1352|1352.2|1351.8|1352.6|1352.4|1352|1351.6|15969
1605108640000|2020-11-11 15:30:40|1352|1351.6|1352|1351.6|1352|1351.8|1352|1351.6|473
1605108650000|2020-11-11 15:30:50|1351.8|1351.4|1351.6|1351.2|1352|1351.6|1351.4|1351.2|10501
1605108660000|2020-11-11 15:31:00|1351.4|1351.4|1352.6|1352.2|1352.6|1352.4|1351.4|1351.2|18061
1605108670000|2020-11-11 15:31:10|1352.4|1352|1352.4|1351.8|1352.4|1352|1351.8|1351.6|1202
1605108680000|2020-11-11 15:31:20|1352.2|1351.6|1352.2|1351.8|1352.6|1352.2|1351.8|1351.6|12941
1605108690000|2020-11-11 15:31:30|1352|1351.6|1352.4|1351.8|1352.4|1351.8|1351.6|1351.4|5885
1605108700000|2020-11-11 15:31:40|1352.6|1352|1352.6|1352.2|1353|1352.6|1352.6|1351.8|5796
1605108710000|2020-11-11 15:31:50|1352.4|1352|1352.6|1352.4|1352.6|1352.4|1352.2|1351.8|4110
1605108720000|2020-11-11 15:32:00|1352.8|1352.2|1352.4|1352.2|1353|1352.6|1352.4|1352.2|1917
1605108730000|2020-11-11 15:32:10|1352.6|1352.4|1353.2|1352.8|1353.6|1353.2|1352.6|1352.2|12659
1605108740000|2020-11-11 15:32:20|1353.4|1353|1354|1353.6|1354|1353.6|1353|1352.8|4930
1605108750000|2020-11-11 15:32:30|1354.2|1353.8|1354.4|1353.6|1354.4|1354.2|1354|1353.6|654
1605108760000|2020-11-11 15:32:40|1354.2|1353.8|1353.6|1353.2|1354.6|1354.4|1353.6|1353.2|5678
1605108770000|2020-11-11 15:32:50|1353.4|1353|1353.8|1353.4|1353.8|1353.4|1353.4|1353|2133
1605108780000|2020-11-11 15:33:00|1354|1353.2|1354|1353.6|1354|1353.8|1354|1353.2|1184
1605108790000|2020-11-11 15:33:10|1354.2|1353.8|1353.4|1353.2|1354.2|1353.8|1353.4|1353.2|2044
1605108800000|2020-11-11 15:33:20|1353.2|1353|1353.2|1353|1353.6|1353.4|1353|1352.8|20222
1605108810000|2020-11-11 15:33:30|1353.4|1352.8|1353.8|1353.2|1353.8|1353.4|1353.4|1352.8|3483
1605108820000|2020-11-11 15:33:40|1354|1353.4|1354|1353.6|1354.2|1354|1354|1353.4|4270
1605108830000|2020-11-11 15:33:50|1353.8|1353.8|1354.2|1354|1354.6|1354.4|1353.8|1353.8|8878
1605108840000|2020-11-11 15:34:00|1354.4|1354.2|1354|1353.6|1354.6|1354.2|1353.8|1353.4|5401
1605108850000|2020-11-11 15:34:10|1354.2|1353.4|1354.2|1353.8|1354.4|1354|1354.2|1353.4|4421
1605108860000|2020-11-11 15:34:20|1354|1353.6|1353.8|1353.4|1354|1353.6|1353.6|1353.4|3364
1605108870000|2020-11-11 15:34:30|1354|1353.6|1353.4|1353|1354|1353.6|1353.2|1353|14966
1605108880000|2020-11-11 15:34:40|1353.2|1352.8|1353.6|1353|1353.6|1353|1353|1352.4|11784
1605108890000|2020-11-11 15:34:50|1353.4|1353.2|1353.8|1353.6|1354|1353.8|1353.2|1353.2|7840
1605108900000|2020-11-11 15:35:00|1354|1353.8|1354.2|1354|1354.4|1354.2|1353.8|1353.6|7606
1605108910000|2020-11-11 15:35:10|1354|1353.8|1354|1353.6|1354.2|1354|1353.8|1353.4|6759
1605108920000|2020-11-11 15:35:20|1353.8|1353.4|1353|1352.6|1353.8|1353.4|1353|1352.6|6789
1605108930000|2020-11-11 15:35:30|1353.2|1352.8|1352.8|1352.6|1353.2|1353|1352.8|1352.6|7942
1605108940000|2020-11-11 15:35:40|1352.6|1352.4|1353.2|1352.6|1353.2|1353|1352.6|1352.4|9078
1605108950000|2020-11-11 15:35:50|1353|1352.8|1352.6|1352.2|1353|1352.8|1352.4|1352.2|1107
1605108960000|2020-11-11 15:36:00|1352.4|1352.4|1352|1351.6|1352.4|1352.4|1352|1351.6|6728
1605108970000|2020-11-11 15:36:10|1351.8|1351.4|1352.6|1352.2|1352.6|1352.2|1351.6|1351.2|8043
1605108980000|2020-11-11 15:36:20|1352.8|1352.4|1352.8|1352.2|1353|1352.4|1352.6|1352.2|3719
1605108990000|2020-11-11 15:36:30|1352.6|1352|1352.8|1352.4|1353|1352.6|1352|1351.6|11103
1605109000000|2020-11-11 15:36:40|1352.6|1352.2|1351.6|1351.2|1352.6|1352.2|1351.4|1351.2|4190
1605109010000|2020-11-11 15:36:50|1351.8|1351.4|1352|1351.6|1352|1351.8|1351.6|1351.2|3603
1605109020000|2020-11-11 15:37:00|1352.2|1351.8|1351.8|1351.4|1352.2|1351.8|1351.8|1351.4|2460
1605109030000|2020-11-11 15:37:10||1351.6||1351.4||1351.6||1351.2|250
1605109040000|2020-11-11 15:37:20|1351.6|1351.6|1351.6|1351.4|1351.6|1351.6|1351.4|1351.2|2202
1605109050000|2020-11-11 15:37:30|1351.8|1351.6|1352|1351.6|1352.4|1352|1351.6|1351.4|2730
1605109060000|2020-11-11 15:37:40|1351.8|1351.8|1351.2|1351|1351.8|1351.8|1351.2|1351|3283
1605109070000|2020-11-11 15:37:50|1351.4|1351.2|1351.6|1351.2|1351.6|1351.2|1351.4|1351.2|1307
1605109080000|2020-11-11 15:38:00|1351.4|1351|1351.8|1351.4|1351.8|1351.6|1351.2|1350.8|19606
1605109090000|2020-11-11 15:38:10|1351.6|1351.2|1352|1351.8|1352|1351.8|1351.4|1351|3721
1605109100000|2020-11-11 15:38:20|1352.2|1352|1352.8|1352.6|1353|1352.8|1352.2|1352|6641
1605109110000|2020-11-11 15:38:30|1353|1352.4|1353.4|1352.8|1353.4|1353.2|1353|1352.4|5820
1605109120000|2020-11-11 15:38:40|1353.2|1353|1352.4|1352.2|1353.2|1353|1352.2|1352|3436
1605109130000|2020-11-11 15:38:50|1352.8|1352.4|1353.4|1352.8|1353.4|1352.8|1352.8|1352.4|266
1605109140000|2020-11-11 15:39:00|1353.6|1353|1353.8|1353.4|1354|1353.8|1353.6|1353|4021
1605109150000|2020-11-11 15:39:10|1354|1353.6|1353.6|1353.2|1354|1353.8|1353.4|1353.2|4055
1605109160000|2020-11-11 15:39:20|1353.4|1353.4|1353.2|1352.8|1353.4|1353.4|1353|1352.8|5241
1605109170000|2020-11-11 15:39:30|1353|1353|1353.4|1353|1353.4|1353|1353|1352.8|5090
1605109180000|2020-11-11 15:39:40|1353.2|1352.8|1353.2|1352.8|1353.2|1352.8|1353|1352.8|917
1605109190000|2020-11-11 15:39:50|1353|1352.6|1353|1352.6|1353|1352.8|1352.8|1352.6|2806
1605109200000|2020-11-11 15:40:00|1353.2|1352.8|1353.2|1352.8|1353.2|1352.8|1352.8|1352.6|3383
1605109210000|2020-11-11 15:40:10|1353.4|1353|1353.6|1353|1353.6|1353.2|1353.4|1353|72
1605109220000|2020-11-11 15:40:20|1353.4|1352.8|1353.2|1352.8|1353.4|1353|1353|1352.8|3109
1605109230000|2020-11-11 15:40:30|1353|1352.6|1353.2|1352.8|1353.2|1352.8|1353|1352.6|7005
1605109240000|2020-11-11 15:40:40|1353.4|1353|1353.6|1353.2|1353.6|1353.2|1353.4|1353|967
1605109250000|2020-11-11 15:40:50|1353.4|1353|1353.2|1353|1353.4|1353|1353|1352.6|1136
1605109260000|2020-11-11 15:41:00|1353.4|1352.8|1353.6|1353|1353.6|1353.2|1353.4|1352.8|250
1605109270000|2020-11-11 15:41:10|1353.4|1353.2|1353.8|1353.4|1353.8|1353.4|1353.2|1353.2|1496
1605109280000|2020-11-11 15:41:20|1353.6|1353.2|1353.8|1353.6|1354.4|1354.2|1353.6|1353.2|14899
1605109290000|2020-11-11 15:41:30|1354|1353.4|1353.6|1353.2|1354|1353.6|1353.4|1353.2|8260
1605109300000|2020-11-11 15:41:40|1353.4|1353.4|1354.2|1353.8|1354.2|1353.8|1353.4|1353.2|1939
1605109310000|2020-11-11 15:41:50|1354|1353.6|1353|1352.8|1354|1353.6|1353|1352.6|9362
1605109320000|2020-11-11 15:42:00|1352.8|1352.6|1352.4|1352.2|1352.8|1352.6|1352|1351.8|14327
1605109330000|2020-11-11 15:42:10|1352.6|1352.4|1352.8|1352.2|1352.8|1352.4|1352.2|1352|5192
1605109340000|2020-11-11 15:42:20|1352.6|1352.4|1353|1352.6|1353.2|1353|1352.6|1352.4|497
1605109350000|2020-11-11 15:42:30|1353.2|1352.8|1353|1352.8|1353.2|1352.8|1352.8|1352.4|1847
1605109360000|2020-11-11 15:42:40|1353.2|1352.6|1354|1353.6|1354|1353.8|1353|1352.6|5089
1605109370000|2020-11-11 15:42:50|1353.8|1353.8|1352.8|1352.4|1353.8|1353.8|1352.6|1352.4|4820
1605109380000|2020-11-11 15:43:00|1353|1352.6|1352.6|1352.2|1353|1352.6|1352.4|1352.2|11936
1605109390000|2020-11-11 15:43:10|1352.4|1352|1352.8|1352.4|1353.4|1352.8|1352.2|1352|17589
1605109400000|2020-11-11 15:43:20|1352.6|1352.2|1352.8|1352.4|1353|1352.6|1352.4|1352.2|10310
1605109410000|2020-11-11 15:43:30|1353|1352.6|1352.8|1352.4|1353|1352.6|1352.4|1352.2|3310
1605109420000|2020-11-11 15:43:40|1353|1352.2|1353|1352.4|1353.2|1352.8|1352.6|1352.2|10554
1605109430000|2020-11-11 15:43:50|1352.8|1352.6|1352.2|1352|1353.2|1352.8|1352.2|1352|8552
1605109440000|2020-11-11 15:44:00|1352.4|1352.2|1352.8|1352.4|1352.8|1352.4|1352.4|1352.2|7216
1605109450000|2020-11-11 15:44:10|1353|1352.6|1353|1352.6|1353.4|1353.2|1352.6|1352.4|14461
1605109460000|2020-11-11 15:44:20|1352.8|1352.4|1353.4|1353|1353.4|1353|1352.6|1352.4|7708
1605109470000|2020-11-11 15:44:30|1353.6|1353.2|1354|1353.6|1354|1353.8|1353.6|1353|1393
1605109480000|2020-11-11 15:44:40|1353.8|1353.4|1354.4|1354|1354.4|1354.2|1353.8|1353.4|7196
1605109490000|2020-11-11 15:44:50|1354|1353.8|1354.2|1353.8|1354.2|1354|1354|1353.8|1000
1605109500000|2020-11-11 15:45:00|1354|1353.6|1354.2|1353.8|1354.2|1354|1353.6|1353.4|11351
1605109510000|2020-11-11 15:45:10|1354|1353.6|1354.6|1354.2|1354.6|1354.4|1353.8|1353.4|4312
1605109520000|2020-11-11 15:45:20|1354.8|1354.4|1354.8|1354.4|1354.8|1354.6|1354.4|1354.2|11862
1605109530000|2020-11-11 15:45:30|1354.6||1354.6||1354.6||1354.6||1249
1605109540000|2020-11-11 15:45:40|1354.4|1354.2|1355|1354.8|1355|1354.8|1354.2|1353.8|11891
1605109550000|2020-11-11 15:45:50|1355.2|1355|1355|1354.8|1355.4|1355|1354.8|1354.6|17980
1605109560000|2020-11-11 15:46:00|1354.8|1354.6|1355.4|1355|1355.6|1355.4|1354.8|1354.6|8767
1605109570000|2020-11-11 15:46:10|1355.2|1354.8|1354.2|1354|1355.2|1355|1354.2|1354|12412
1605109580000|2020-11-11 15:46:20|1354.4|1353.8|1353.4|1353.2|1354.4|1354|1353.4|1353.2|18347
1605109590000|2020-11-11 15:46:30|1353.2|1353|1354|1353.4|1354.2|1354|1353.2|1353|9468
1605109600000|2020-11-11 15:46:40|1353.8|1353.2|1354|1353.4|1354|1353.6|1353.4|1353.2|2595
1605109610000|2020-11-11 15:46:50|1354.2|1353.6|1353.8|1353.6|1354.6|1354.2|1353.6|1353.2|16002
1605109620000|2020-11-11 15:47:00|1354|1353.4|1353.4|1353.2|1354|1353.6|1353.4|1353|4871
1605109630000|2020-11-11 15:47:10|1353.2|1353|1353.8|1353.4|1353.8|1353.6|1353.2|1353|2211
1605109640000|2020-11-11 15:47:20|1353.6|1353.2|1353.8|1353.4|1353.8|1353.6|1353.4|1353.2|3075
1605109650000|2020-11-11 15:47:30|1353.6|1353.2|1354|1353.6|1354|1353.6|1353.6|1353.2|738
1605109660000|2020-11-11 15:47:40|1353.8|1353.4|1353.8|1353.4|1353.8|1353.6|1353.4|1353.2|1382
1605109670000|2020-11-11 15:47:50|1353.6|1353.6|1354.6|1354.2|1354.6|1354.2|1353.6|1353.4|6368
1605109680000|2020-11-11 15:48:00|1354.8|1354.4|1355.4|1355|1355.4|1355|1354.8|1354.4|11340
1605109690000|2020-11-11 15:48:10|1355.2|1354.8|1355|1354.6|1355.4|1355|1355|1354.6|2009
1605109700000|2020-11-11 15:48:20|1355.2|1354.8|1354.8|1354.4|1355.4|1355|1354.6|1354.4|10135
1605109710000|2020-11-11 15:48:30|1355|1354.6|1355|1354.8|1355|1354.8|1354.8|1354.6|1516
1605109720000|2020-11-11 15:48:40|1355.2|1355|1355.8|1355.6|1356.4|1356.2|1355.2|1355|13698
1605109730000|2020-11-11 15:48:50|1355.6|1355.4|1355.8|1355.4|1356|1355.8|1355.6|1355.4|11071
1605109740000|2020-11-11 15:49:00|1356|1355.6|1355.8|1355.4|1356|1355.8|1355.4|1355.2|12437
1605109750000|2020-11-11 15:49:10|1356|1355.6|1356.4|1356|1356.4|1356|1355.6|1355.4|31295
1605109760000|2020-11-11 15:49:20|1356.2|1355.8|1356.4|1356|1356.4|1356.2|1355.8|1355.4|12465
1605109770000|2020-11-11 15:49:30|1356.2|1355.8|1356.4|1356|1356.4|1356|1356|1355.8|6238
1605109780000|2020-11-11 15:49:40|1356.6|1356.2|1356.8|1356.4|1357|1356.8|1356.6|1356.2|19553
1605109790000|2020-11-11 15:49:50|1356.6|1356.2|1356.4|1356|1356.8|1356.4|1356|1355.8|11839
1605109800000|2020-11-11 15:50:00|1356.2|1356.2|1356.6|1356.2|1356.6|1356.2|1356|1355.8|12190
1605109810000|2020-11-11 15:50:10|1356.8|1356.4|1357|1356.6|1357.2|1356.8|1356.6|1356.4|6573
1605109820000|2020-11-11 15:50:20|1357.2|1356.8|1357.2|1357|1357.2|1357|1357|1356.6|3930
1605109830000|2020-11-11 15:50:30|1357|1356.8|1357.2|1356.8|1357.2|1356.8|1356.6|1356.4|4808
1605109840000|2020-11-11 15:50:40|1357.4|1357|1357.4|1357|1357.4|1357.2|1357.2|1356.8|3250
1605109850000|2020-11-11 15:50:50|1357.2|1356.8|1356.6|1356.2|1357.4|1356.8|1356.4|1356|11012
1605109860000|2020-11-11 15:51:00|1356.8|1356.4|1356.6|1356.2|1356.8|1356.4|1356.2|1356|11205
1605109870000|2020-11-11 15:51:10|1356.4|1356|1356.2|1355.8|1356.4|1356|1356|1355.8|4612
1605109880000|2020-11-11 15:51:20|1356|1356|1355.6|1355.4|1356|1356|1355.6|1355.4|5661
1605109890000|2020-11-11 15:51:30|1355.4|1355.2|1355.4|1355.2|1355.8|1355.6|1355.4|1355.2|6865
1605109900000|2020-11-11 15:51:40|1355.2|1355|1355.4|1355.2|1355.6|1355.2|1355.2|1355|7208
1605109910000|2020-11-11 15:51:50|1355.2|1355|1355.6|1355.4|1355.8|1355.4|1355.2|1355|1170
1605109920000|2020-11-11 15:52:00|1355.8|1355.6|1355.8|1355.4|1356|1355.8|1355.6|1355.2|952
1605109930000|2020-11-11 15:52:10|1356|1355.6|1355.6|1355.4|1356|1355.8|1355.4|1355.2|4006
1605109940000|2020-11-11 15:52:20|1355.4|1355.2|1356|1355.6|1356|1355.6|1355.4|1355.2|636
1605109950000|2020-11-11 15:52:30|1355.8|1355.4|1355.6|1355.2|1355.8|1355.6|1355.4|1355.2|10406
1605109960000|2020-11-11 15:52:40|1355.4|1355|1355.2|1355|1355.4|1355.2|1355.2|1355|2942
1605109970000|2020-11-11 15:52:50|1355|1354.8|1354.8|1354.6|1355.2|1354.8|1354.2|1354|14446
1605109980000|2020-11-11 15:53:00|1355|1354.4|1355|1354.6|1355|1354.6|1354.8|1354.4|2330
1605109990000|2020-11-11 15:53:10|1355.2|1354.8|1355.2|1354.8|1355.2|1354.8|1354.6|1354.2|15759
1605110000000|2020-11-11 15:53:20|1355.4|1355|1355|1354.8|1355.6|1355.4|1354.8|1354.6|14835
1605110010000|2020-11-11 15:53:30|1355.2|1355|1355.6|1355|1355.6|1355|1355.2|1355|11501
1605110020000|2020-11-11 15:53:40|1355.8|1355.2|1355.8|1355.4|1356|1355.6|1355.4|1355.2|5923
1605110030000|2020-11-11 15:53:50|1356|1355.6|1356|1355.6|1356|1355.8|1355.8|1355.6|864
1605110040000|2020-11-11 15:54:00|1356.2|1355.8|1356.4|1356.2|1356.4|1356.2|1356.2|1355.8|1090
1605110050000|2020-11-11 15:54:10|1356.6|1356.4|1356.8|1356.4|1356.8|1356.4|1356.6|1356.4|651
1605110060000|2020-11-11 15:54:20|1357|1356.6|1356.4|1356.2|1357|1356.8|1356.4|1356.2|8397
1605110070000|2020-11-11 15:54:30|1356.2|1356|1356|1355.6|1356.4|1356|1355.8|1355.6|8306
1605110080000|2020-11-11 15:54:40|1355.8|1355.4|1355.8|1355.4|1356|1355.4|1355.4|1355.2|2829
1605110090000|2020-11-11 15:54:50|1355.6|1355.2|1356|1355.6|1356|1355.6|1355.4|1355.2|1167
1605110100000|2020-11-11 15:55:00|1355.8|1355.8|1355.8|1355.4|1355.8|1355.8|1355.6|1355.4|5537
1605110110000|2020-11-11 15:55:10|1355.6|1355.6|1356.2|1356|1356.2|1356|1355.6|1355.4|6938
1605110120000|2020-11-11 15:55:20|1356.4|1355.8|1355.6|1355.4|1356.4|1355.8|1355.4|1355.2|17650
1605110130000|2020-11-11 15:55:30|1355.8|1355.6|1356.4|1356|1356.4|1356.2|1355.8|1355.6|3224
1605110140000|2020-11-11 15:55:40|1356.6|1356.2|1356.2|1355.8|1356.6|1356.2|1356|1355.8|11796
1605110150000|2020-11-11 15:55:50|1356.4|1356|1356.4|1356|1356.4|1356.2|1356.4|1355.8|1374
1605110160000|2020-11-11 15:56:00|1356.6|1355.8|1356.2|1355.8|1356.6|1355.8|1356|1355.8|1405
1605110170000|2020-11-11 15:56:10|1356.4|1356|1356.4|1356.2|1356.4|1356.2|1356.4|1356|1087
1605110180000|2020-11-11 15:56:20|1356.6|1356.4|1357|1356.6|1357|1356.6|1356.6|1356.4|3905
1605110190000|2020-11-11 15:56:30|1357.2|1356.8|1357.4|1357|1357.4|1357.2|1357|1356.6|5227
1605110200000|2020-11-11 15:56:40|1357.2|1357.2|1357.4|1357.2|1357.4|1357.2|1357.2|1357|2250
1605110210000|2020-11-11 15:56:50|1357.2|1357|1357.8|1357.4|1357.8|1357.6|1357.2|1357|16341
1605110220000|2020-11-11 15:57:00|1357.6|1357.6|1357.2|1356.8|1357.6|1357.6|1357|1356.8|9860
1605110230000|2020-11-11 15:57:10|1357|1357|1356.8|1356.4|1357.2|1357|1356.6|1356.2|12691
1605110240000|2020-11-11 15:57:20|1356.6|1356.2|1356.8|1356.4|1356.8|1356.4|1356.4|1356|4809
1605110250000|2020-11-11 15:57:30|1356.6|1356.2|1356.8|1356.4|1356.8|1356.6|1356.4|1356.2|1898
1605110260000|2020-11-11 15:57:40|1356.6|1356.2|1357|1356.8|1357.2|1357|1356.6|1356.2|6950
1605110270000|2020-11-11 15:57:50|1356.8|1356.6|1356.4|1356.2|1357|1356.6|1356.4|1356.2|12133
1605110280000|2020-11-11 15:58:00|1356.6|1356.4|1357|1356.8|1357|1356.8|1356.6|1356.4|5472
1605110290000|2020-11-11 15:58:10|1356.8|1356.6|1356.8|1356.4|1357.2|1357|1356.6|1356.4|16814
1605110300000|2020-11-11 15:58:20|1357|1356.6|1357|1356.6|1357|1356.8|1357|1356.4|2100
1605110310000|2020-11-11 15:58:30|1357.2|1356.8|1357.2|1356.8|1357.2|1356.8|1357.2|1356.8|1066
1605110320000|2020-11-11 15:58:40|1357|1356.6|1356.6|1356.4|1357.2|1356.8|1356.6|1356.2|7864
1605110330000|2020-11-11 15:58:50|1356.8|1356.6|1357|1356.8|1357.4|1357|1356.8|1356.4|11425
1605110340000|2020-11-11 15:59:00|1357.2|1357|1357.2|1357|1357.4|1357.2|1357|1356.8|13689
1605110350000|2020-11-11 15:59:10|1357|1356.8|1357|1356.6|1357.2|1356.8|1357|1356.6|5004
1605110360000|2020-11-11 15:59:20|1356.8|1356.4|1356|1355.6|1356.8|1356.4|1356|1355.6|8925
1605110370000|2020-11-11 15:59:30|1355.8|1355.8|1356.2|1355.8|1356.2|1355.8|1355.8|1355.6|3368
1605110380000|2020-11-11 15:59:40|1356.4|1356|1356.8|1356.4|1356.8|1356.6|1356.4|1356|17900
1605110390000|2020-11-11 15:59:50|1356.6|1356.2|1356.6|1356.2|1356.6|1356.2|1356.6|1356.2|2402
1605110400000|2020-11-11 16:00:00|1356.4|1356|1356.2|1356|1356.4|1356|1356|1355.8|4599
1605110410000|2020-11-11 16:00:10|1356.4|1356.2|1356.6|1356.2|1356.6|1356.2|1356.4|1356.2|902
1605110420000|2020-11-11 16:00:20|1356.4|1356.4|1356.8|1356.4|1356.8|1356.6|1356.4|1356.2|2786
1605110430000|2020-11-11 16:00:30|1356.6|1356.2|1355.8|1355.4|1356.6|1356.4|1355.8|1355.4|8795
1605110440000|2020-11-11 16:00:40|1356|1355.6|1356|1355.6|1356|1355.6|1355.4|1355.2|5921
1605110450000|2020-11-11 16:00:50|1355.8|1355.4|1356|1355.4|1356|1355.4|1355.6|1355.4|523
1605110460000|2020-11-11 16:01:00|1355.8|1355.6|1356|1355.6|1356|1355.8|1355.4|1355.2|4564
1605110470000|2020-11-11 16:01:10|1356.2|1355.8|1356|1355.8|1356.4|1355.8|1356|1355.6|1059
1605110480000|2020-11-11 16:01:20|1356.2|1356|1357.2|1356.8|1357.2|1357|1356.2|1356|2854
1605110490000|2020-11-11 16:01:30|1357.4|1357|1357|1356.8|1357.6|1357.4|1356.8|1356.6|8296
1605110500000|2020-11-11 16:01:40|1356.8|1356.6|1356.2|1355.6|1356.8|1356.6|1356|1355.6|7602
1605110510000|2020-11-11 16:01:50|1356|1355.4|1356.2|1355.8|1356.4|1356|1355.8|1355.4|3697
1605110520000|2020-11-11 16:02:00|1356.4|1356|1356|1355.6|1356.4|1356|1355.8|1355.6|1582
1605110530000|2020-11-11 16:02:10|1356.2|1355.8|1356.2|1356|1356.2|1356|1356|1355.6|1607
1605110540000|2020-11-11 16:02:20|1356.4|1356.2|1356.2|1356|1356.6|1356.2|1356|1355.8|1350
1605110550000|2020-11-11 16:02:30|1356|1355.8|1356.6|1356.4|1356.6|1356.4|1356|1355.8|491
1605110560000|2020-11-11 16:02:40|1356.8|1356.6|1356.4|1356.2|1357|1356.8|1356.4|1356.2|5640
1605110570000|2020-11-11 16:02:50|1356.2|1356|1355.8|1355.4|1356.2|1356|1355.8|1355.4|5924
1605110580000|2020-11-11 16:03:00|1355.6|1355.6|1356|1355.6|1356|1355.6|1355.4|1355|7879
1605110590000|2020-11-11 16:03:10|1355.8|1355.4|1355|1354.6|1355.8|1355.4|1354.8|1354.6|41516
1605110600000|2020-11-11 16:03:20|1354.8|1354.8|1354.8|1354.6|1355|1354.8|1354.4|1354.2|30099
1605110610000|2020-11-11 16:03:30|1355|1354.8|1355|1354.8|1355.2|1354.8|1354.8|1354.4|13751
1605110620000|2020-11-11 16:03:40|1355.2|1354.6|1354.2|1354|1355.2|1354.6|1354.2|1354|5509
1605110630000|2020-11-11 16:03:50|1354|1353.8|1354.4|1354|1354.4|1354|1354|1353.8|2398
1605110640000|2020-11-11 16:04:00|1354.2|1354.2|1354.6|1354.2|1354.6|1354.4|1354.2|1354.2|2094
1605110650000|2020-11-11 16:04:10|1354.8|1354.4|1354.4|1354|1355|1354.8|1354.4|1354|19489
1605110660000|2020-11-11 16:04:20|1354.6|1354.2|1353.8|1353.4|1354.6|1354.4|1353.8|1353.4|2738
1605110670000|2020-11-11 16:04:30|1353.6|1353.2|1353.4|1353|1353.6|1353.2|1353.2|1353|7425
1605110680000|2020-11-11 16:04:40|1353.2|1352.8|1352.6|1352.2|1353.2|1353|1352.6|1352.2|6329
1605110690000|2020-11-11 16:04:50|1352.8|1352.4|1352.4|1352.2|1352.8|1352.6|1352.4|1352.2|7412
1605110700000|2020-11-11 16:05:00|1352.2|1352|1352.4|1352|1352.4|1352|1352.2|1352|0
1605110710000|2020-11-11 16:05:10|1352.2|1352.2|1352|1351.6|1352.6|1352.2|1352|1351.6|20240
1605110720000|2020-11-11 16:05:20|1351.8|1351.8|1352.2|1351.8|1352.2|1351.8|1351.8|1351.8|2838
1605110730000|2020-11-11 16:05:30|1352.4|1352|1352.6|1352.2|1352.6|1352.4|1352.4|1352|7661
1605110740000|2020-11-11 16:05:40|1352.4|1352|1352.6|1352.2|1352.6|1352.2|1352.2|1351.8|3221
1605110750000|2020-11-11 16:05:50|1352.4|1352.4|1352.8|1352.6|1352.8|1352.6|1352.4|1352.4|4248
1605110760000|2020-11-11 16:06:00|1352.6|1352.4|1352.4|1352|1352.6|1352.4|1352|1351.8|20236
1605110770000|2020-11-11 16:06:10|1352.6|1352.2|1352.8|1352.4|1352.8|1352.4|1352.6|1352.2|1618
1605110780000|2020-11-11 16:06:20|1352.6|1352.2|1352.6|1352.4|1352.8|1352.4|1352.2|1352|20422
1605110790000|2020-11-11 16:06:30|1352.8|1352.6|1353.4|1353|1353.4|1353|1352.8|1352.4|4995
1605110800000|2020-11-11 16:06:40|1353.6|1353.2|1353.8|1353.4|1353.8|1353.6|1353.6|1353.2|9010
1605110810000|2020-11-11 16:06:50|1353.6|1353.2|1353.4|1353.2|1353.6|1353.2|1353.2|1353|9585
1605110820000|2020-11-11 16:07:00|1353.2|1353|1353|1352.8|1353.2|1353|1352.8|1352.4|8379
1605110830000|2020-11-11 16:07:10|1353.2|1353|1353.6|1353.2|1353.6|1353.4|1353.2|1353|5148
1605110840000|2020-11-11 16:07:20|1353.8|1353.4|1354.4|1354|1354.6|1354|1353.8|1353.4|3145
1605110850000|2020-11-11 16:07:30|1354.6|1354.2|1354.6|1354|1354.6|1354.2|1354.2|1353.8|2026
1605110860000|2020-11-11 16:07:40|1354.4|1353.8|1354|1353.6|1354.6|1353.8|1353.8|1353.4|2481
1605110870000|2020-11-11 16:07:50|1354.2|1353.8|1353.8|1353.6|1354.2|1354|1353.6|1353.4|1072
1605110880000|2020-11-11 16:08:00|1353.6|1353.4|1353.8|1353.4|1353.8|1353.6|1353.6|1353.4|10802
1605110890000|2020-11-11 16:08:10|1353.6|1353.6|1353.8|1353.4|1353.8|1353.6|1353.6|1353.4|287
1605110900000|2020-11-11 16:08:20|1353.6|1353.6|1353.8|1353.6|1354|1353.6|1353.6|1353.4|2915
1605110910000|2020-11-11 16:08:30|1354|1353.8|1354.4|1354|1354.4|1354|1353.8|1353.6|1508
1605110920000|2020-11-11 16:08:40|1354.2|1354.2|1354.2|1354|1354.4|1354.2|1354.2|1354|2330
1605110930000|2020-11-11 16:08:50|1354.4|1353.8|1354.8|1354.4|1354.8|1354.4|1354.4|1353.8|3257
1605110940000|2020-11-11 16:09:00|1354.6|1354.2|1354.4|1354|1354.8|1354.4|1354|1353.8|17024
1605110950000|2020-11-11 16:09:10|1354.2|1353.8|1354|1353.8|1354.4|1354.2|1354|1353.8|4136
1605110960000|2020-11-11 16:09:20|1353.8|1353.6|1353.6|1353.2|1354|1353.8|1353.4|1353.2|13966
1605110970000|2020-11-11 16:09:30|1353.8|1353.4|1353.8|1353.4|1353.8|1353.6|1353.6|1353.4|1555
1605110980000|2020-11-11 16:09:40|1353.6||1353.8||1353.8||1353.6||2543
1605110990000|2020-11-11 16:09:50|1353.6|1353.2|1353.6|1353.2|1353.6|1353.4|1353.4|1353.2|4386
1605111000000|2020-11-11 16:10:00|1353.8|1353.4|1353.6|1353.4|1354|1353.6|1353.4|1353.2|2291
1605111010000|2020-11-11 16:10:10|1353.4|1353.2|1353.2|1353|1353.8|1353.6|1353.2|1353|2650
1605111020000|2020-11-11 16:10:20|1353.4|1353.2|1353.8|1353.4|1353.8|1353.6|1353.4|1353.2|5090
1605111030000|2020-11-11 16:10:30|1353.6|1353.6|1353.6|1353.4|1353.8|1353.6|1353.6|1353.4|822
1605111040000|2020-11-11 16:10:40|1353.8|1353.6|1353.8|1353.4|1353.8|1353.6|1353.6|1353.4|6339
1605111050000|2020-11-11 16:10:50|1353.6|1353.6|1354.2|1353.8|1354.2|1354|1353.6|1353.4|5865
1605111060000|2020-11-11 16:11:00|1354|1354|1353.8|1353.4|1354.2|1354|1353.4|1353.2|9153
1605111070000|2020-11-11 16:11:10|1354|1353.6|1354.4|1354.2|1354.4|1354.2|1353.8|1353.6|24838
1605111080000|2020-11-11 16:11:20|1354.6|1354.4|1354.2|1353.8|1354.6|1354.4|1354|1353.8|8965
1605111090000|2020-11-11 16:11:30|1354.4|1354|1354.6|1354.4|1354.8|1354.4|1354.4|1354|6299
1605111100000|2020-11-11 16:11:40|1354.4|1354.2|1354.2|1353.8|1354.4|1354.2|1354.2|1353.8|2735
1605111110000|2020-11-11 16:11:50|1354.4|1354|1354.4|1354|1354.6|1354.2|1354.2|1353.8|4894
1605111120000|2020-11-11 16:12:00|1354.6|1354.2|1354.6|1354.2|1355|1354.8|1354.4|1354.2|7645
1605111130000|2020-11-11 16:12:10|1354.4|1354|1354.4|1354|1354.4|1354.2|1354.2|1354|6660
1605111140000|2020-11-11 16:12:20|1354.2|1354.2|1354.2|1353.8|1354.2|1354.2|1354|1353.8|7796
1605111150000|2020-11-11 16:12:30|1354.4|1354|1354.2|1354|1354.4|1354|1354.2|1353.8|1833
1605111160000|2020-11-11 16:12:40|1354.4|1353.8|1354.4|1354|1354.4|1354|1354.2|1353.8|2025
1605111170000|2020-11-11 16:12:50|1354.2||1354.6||1354.6||1354.2||1427
1605111180000|2020-11-11 16:13:00|1354.8|1354.2|1354.8|1354.6|1355|1354.6|1354.8|1354.2|5505
1605111190000|2020-11-11 16:13:10|1354.6|1354.4|1354.6|1354.2|1354.6|1354.4|1354.4|1354.2|3158
1605111200000|2020-11-11 16:13:20|1354.8|1354.4|1354.4|1354|1355|1354.6|1354.4|1354|13515
1605111210000|2020-11-11 16:13:30|1354.2|1353.8|1354|1353.8|1354.4|1353.8|1353.8|1353.6|8526
1605111220000|2020-11-11 16:13:40|1353.8|1353.6|1353.8|1353.6|1353.8|1353.6|1353.6|1353.4|3174
1605111230000|2020-11-11 16:13:50|1354|1353.4|1354.4|1354|1354.4|1354.2|1353.6|1353.4|2816
1605111240000|2020-11-11 16:14:00|1354.6|1354.2|1354.8|1354.4|1354.8|1354.6|1354.4|1354|10795
1605111250000|2020-11-11 16:14:10|1354.6|1354.2|1354.2|1354|1354.8|1354.4|1354|1353.8|13311
1605111260000|2020-11-11 16:14:20|1354.4|1354.2|1354.6|1354.2|1354.6|1354.2|1354.2|1353.8|7109
1605111270000|2020-11-11 16:14:30|1354.4|1354.4|1354.8|1354.4|1354.8|1354.6|1354|1353.8|10828
1605111280000|2020-11-11 16:14:40|1355|1354.6|1355.4|1355.2|1355.6|1355.2|1355|1354.6|20501
1605111290000|2020-11-11 16:14:50|1355.6|1355.4|1355.8|1355.2|1355.8|1355.6|1355.4|1355|9087
1605111300000|2020-11-11 16:15:00|1355.6|1355.4|1356.6|1356.2|1356.6|1356.2|1355.6|1355.2|4429
1605111310000|2020-11-11 16:15:10|1356.4|1356.4|1356.4|1356|1356.6|1356.4|1356|1355.8|8046
1605111320000|2020-11-11 16:15:20|1356.2|1355.8|1356|1355.8|1356.2|1356|1355.8|1355.6|5288
1605111330000|2020-11-11 16:15:30|1355.8|1355.6|1355.6|1355.4|1356|1355.8|1355.6|1355.4|5834
1605111340000|2020-11-11 16:15:40|1355.4|1355.2|1355.6|1355.2|1356|1355.6|1355.4|1355.2|7057
1605111350000|2020-11-11 16:15:50|1355.4|1355|1355.8|1355.4|1355.8|1355.4|1355.4|1355|3995
1605111360000|2020-11-11 16:16:00|1355.6|1355.6|1355.6|1355.2|1356|1355.6|1355.4|1355.2|13609
1605111370000|2020-11-11 16:16:10|1355.4|1355.4|1355.8|1355.4|1355.8|1355.4|1355.4|1355.4|4856
1605111380000|2020-11-11 16:16:20|1356.2|1355.2|1356.2|1355.8|1356.2|1356|1356|1355.2|20026
1605111390000|2020-11-11 16:16:30|1356.4|1356|1356|1355.8|1356.4|1356.2|1355.8|1355.6|11322
1605111400000|2020-11-11 16:16:40|1356.2||1356||1356.2||1356||1545
1605111410000|2020-11-11 16:16:50|1356.2|1356|1356.2|1356|1356.2|1356|1356|1356|1550
1605111420000|2020-11-11 16:17:00|1356|1355.8|1355.6|1355.2|1356.2|1355.8|1355.4|1355.2|6795
1605111430000|2020-11-11 16:17:10|1355.8|1355.4|1356.2|1356|1356.2|1356|1355.6|1355.4|7066
1605111440000|2020-11-11 16:17:20|1356|1355.8|1355.6|1355.2|1356.2|1356|1355.4|1355.2|10059
1605111450000|2020-11-11 16:17:30|1355.4|1355|1355|1354.6|1355.4|1355|1354.6|1354.4|24872
1605111460000|2020-11-11 16:17:40|1355.2|1354.8|1355.2|1354.8|1355.6|1355.2|1355|1354.8|9729
1605111470000|2020-11-11 16:17:50|1355|1354.6|1355.2|1354.8|1355.2|1355|1355|1354.6|3909
1605111480000|2020-11-11 16:18:00|1355.4|1355|1355|1354.8|1355.6|1355.2|1355|1354.8|7453
1605111490000|2020-11-11 16:18:10|1354.8|1354.6|1355.2|1354.8|1355.2|1355|1354.8|1354.6|10673
1605111500000|2020-11-11 16:18:20|1355.4|1355|1355.8|1355.4|1355.8|1355.4|1355.4|1355|1566
1605111510000|2020-11-11 16:18:30|1355.6|1355.2|1355.8|1355.2|1355.8|1355.4|1355.4|1355|19220
1605111520000|2020-11-11 16:18:40|1355.6|1355.4|1355.6|1355.2|1356|1355.6|1355.4|1355.2|12916
1605111530000|2020-11-11 16:18:50|1355.4|1355.4|1355.2|1354.8|1355.6|1355.4|1355.2|1354.8|3129
1605111540000|2020-11-11 16:19:00|1355|1355|1355.2|1354.8|1355.4|1355.2|1354.8|1354.6|20342
1605111550000|2020-11-11 16:19:10|1355|1354.6|1355.4|1355|1355.4|1355|1354.6|1354.4|7962
1605111560000|2020-11-11 16:19:20|1355.2|1354.8|1355.4|1355|1355.4|1355|1354.6|1354.4|9435
1605111570000|2020-11-11 16:19:30|1355.2|1355.2|1355.4|1355|1355.6|1355.2|1355.2|1355|6087
1605111580000|2020-11-11 16:19:40|1355.6|1355.2|1355.2|1355|1356|1355.6|1355.2|1355|13533
1605111590000|2020-11-11 16:19:50|1355.4|1355.2|1355.2|1354.8|1355.4|1355.2|1355|1354.8|12122
1605111600000|2020-11-11 16:20:00|1355|1355|1355.2|1355|1355.2|1355|1355|1354.6|8593
1605111610000|2020-11-11 16:20:10|1355.4|1354.8|1355.4|1355|1355.6|1355.2|1355.2|1354.8|8348
1605111620000|2020-11-11 16:20:20|1355.6|1355.2|1355.6|1355.2|1355.8|1355.4|1355.4|1355.2|15340
1605111630000|2020-11-11 16:20:30|1355.8|1355.4|1354.6|1354.4|1355.8|1355.4|1354.6|1354.4|20497
1605111640000|2020-11-11 16:20:40|1354.8|1354.6|1355|1354.6|1355|1354.8|1354.6|1354.4|3614
1605111650000|2020-11-11 16:20:50|1354.8|1354.4|1355|1354.6|1355|1354.6|1354.6|1354.4|3355
1605111660000|2020-11-11 16:21:00|1354.8|1354.4|1354.8|1354.4|1355|1354.6|1354.6|1354.4|3433
1605111670000|2020-11-11 16:21:10|1355|1354.6|1354.8|1354.6|1355.2|1355|1354.8|1354.6|6852
1605111680000|2020-11-11 16:21:20|1354.6|1354.4|1354.4|1354.2|1354.8|1354.4|1354.2|1354|11709
1605111690000|2020-11-11 16:21:30|1354.6|1354.4|1354.8|1354.4|1355|1354.6|1354.4|1354.4|3923
1605111700000|2020-11-11 16:21:40|1355|1354.6|1354.8|1354.4|1355|1354.8|1354.8|1354.4|3809
1605111710000|2020-11-11 16:21:50|1354.6|1354.6|1354.6|1354.2|1354.8|1354.6|1354.4|1354.2|7187
1605111720000|2020-11-11 16:22:00|1354.8|1354.4|1354|1353.8|1354.8|1354.4|1354|1353.8|22846
1605111730000|2020-11-11 16:22:10|1354.2|1354|1354.2|1353.8|1354.2|1354|1354|1353.8|6460
1605111740000|2020-11-11 16:22:20|1354|1354|1354|1353.6|1354.2|1354|1353.8|1353.6|9312
1605111750000|2020-11-11 16:22:30|1354.2|1353.8|1354.2|1354|1354.2|1354|1354|1353.8|3698
1605111760000|2020-11-11 16:22:40|1354.4|1354.2|1354.4|1354.2|1354.6|1354.4|1354.4|1354.2|5437
1605111770000|2020-11-11 16:22:50|1354.6|1354|1354|1353.8|1354.6|1354.2|1354|1353.8|13932
1605111780000|2020-11-11 16:23:00|1354.2|1354|1354.6|1354.2|1354.6|1354.4|1354|1353.8|3951
1605111790000|2020-11-11 16:23:10|1354.4|1354.4|1354.4|1354|1354.4|1354.4|1354.2|1354|2029
1605111800000|2020-11-11 16:23:20|1354.2|1354.2|1354.8|1354.4|1354.8|1354.4|1354.2|1354.2|2035
1605111810000|2020-11-11 16:23:30|1354.6|1354.6|1354.8|1354.4|1354.8|1354.6|1354.6|1354.4|1995
1605111820000|2020-11-11 16:23:40|1355|1354.6|1355.2|1355|1355.2|1355|1355|1354.6|8954
1605111830000|2020-11-11 16:23:50|1355|1354.8|1354.8|1354.6|1355.2|1355|1354.8|1354.6|7260
1605111840000|2020-11-11 16:24:00|1355||1354.8||1355||1354.8||5567
1605111850000|2020-11-11 16:24:10|1355|1354.8|1355|1354.6|1355|1354.8|1354.8|1354.6|3496
1605111860000|2020-11-11 16:24:20|1354.8|1354.4|1354.8|1354.4|1354.8|1354.6|1354.6|1354.4|2344
1605111870000|2020-11-11 16:24:30|1354.6|1354.6|1354.8|1354.4|1354.8|1354.6|1354.6|1354.4|3626
1605111880000|2020-11-11 16:24:40|1355|1354.6|1355|1354.8|1355|1354.8|1355|1354.6|7385
1605111890000|2020-11-11 16:24:50|1354.8|1354.6|1354.6|1354.2|1354.8|1354.6|1354.4|1354.2|1968
1605111900000|2020-11-11 16:25:00|1354.4|1354.4|1354.8|1354.6|1355|1354.8|1354.2|1354|11729
1605111910000|2020-11-11 16:25:10|1355|1354.8|1355.2|1354.8|1355.2|1355|1355|1354.8|11354
1605111920000|2020-11-11 16:25:20|1355.4|1355|1355.4|1355.2|1355.8|1355.6|1355.2|1355|16110
1605111930000|2020-11-11 16:25:30|1355.6|1355.4|1355.6|1355.4|1355.8|1355.6|1355.4|1355.2|8587
1605111940000|2020-11-11 16:25:40|1355.4|1355.2|1355.6|1355.4|1355.6|1355.4|1355.4|1355.2|3905
1605111950000|2020-11-11 16:25:50|1355.8|1355.6|1356|1355.8|1356|1355.8|1355.8|1355.6|3964
1605111960000|2020-11-11 16:26:00||1355.6||1355.6||1355.8||1355.6|46477
1605111970000|2020-11-11 16:26:10|1356.2|1355.8|1356.4|1356.2|1356.6|1356.4|1356.2|1355.8|74596
1605111980000|2020-11-11 16:26:20|1356.6|1356.4|1356.8|1356.6|1357|1356.6|1356.4|1356.2|6176
1605111990000|2020-11-11 16:26:30|1357|1356.8|1356.4|1356|1357|1356.8|1356.2|1356|8559
1605112000000|2020-11-11 16:26:40|1356.2|1355.8|1356|1355.8|1356.4|1356|1355.8|1355.6|4173
1605112010000|2020-11-11 16:26:50|1356.2|1356|1356.4|1356|1356.6|1356.4|1356.2|1356|1884
1605112020000|2020-11-11 16:27:00|1356.2|1356.2|1356|1355.6|1356.4|1356.2|1355.8|1355.6|30771
1605112030000|2020-11-11 16:27:10|1356.2|1355.8|1356.4|1356.2|1356.4|1356.2|1356|1355.8|5257
1605112040000|2020-11-11 16:27:20|1356.2|1356|1356.4|1356|1356.4|1356.2|1356.2|1356|4887
1605112050000|2020-11-11 16:27:30|1356.2|1356.2|1356.2|1356|1356.4|1356.2|1356.2|1356|1952
1605112060000|2020-11-11 16:27:40|1356|1355.8|1356.4|1356|1356.4|1356.2|1356|1355.8|12620
1605112070000|2020-11-11 16:27:50|1356.2|1356.2|1356.2|1356|1356.4|1356.2|1356|1355.8|10176
1605112080000|2020-11-11 16:28:00|1356.4|1355.8|1355.6|1355.4|1356.4|1355.8|1355.6|1355.2|7215
1605112090000|2020-11-11 16:28:10|1355.8|1355.6|1356.2|1355.8|1356.2|1355.8|1355.8|1355.6|4154
1605112100000|2020-11-11 16:28:20|1356|1355.6|1356|1355.6|1356|1355.8|1356|1355.6|6004
1605112110000|2020-11-11 16:28:30|1356.2|1355.8|1355.8|1355.4|1356.2|1355.8|1355.8|1355.4|4923
1605112120000|2020-11-11 16:28:40|1356|1355.6|1356.2|1355.8|1356.4|1356|1356|1355.6|4791
1605112130000|2020-11-11 16:28:50|1356.4|1356|1356.4|1356|1356.4|1356.2|1356.2|1355.8|15953
1605112140000|2020-11-11 16:29:00|1356.2|1355.8|1356.4|1356.2|1356.4|1356.2|1356.2|1355.8|13758
1605112150000|2020-11-11 16:29:10|1356.6|1356.4|1356.4|1356.2|1356.8|1356.4|1356.4|1356.2|16854
1605112160000|2020-11-11 16:29:20|1356.2|1356|1356.2|1355.8|1356.4|1356|1356|1355.6|8483
1605112170000|2020-11-11 16:29:30||1356||1355.8||1356||1355.8|4793
1605112180000|2020-11-11 16:29:40|1356|1356|1356.4|1356|1356.4|1356.2|1355.8|1355.6|13538
1605112190000|2020-11-11 16:29:50|1356.2|1355.8|1356|1355.6|1356.4|1356.2|1355.8|1355.6|10359
1605168000000|2020-11-12 08:00:00|1390|1310.4|1390|1310.4|1390|1310.4|1390|1310.4|0
1605168010000|2020-11-12 08:00:10|1316.2|1313.2|1319.2|1317|1319.8|1319.4|1316|1313.2|16794
1605168020000|2020-11-12 08:00:20|1319.6|1318|1316.4|1315.4|1321|1319.6|1315.4|1314.8|56310
1605168030000|2020-11-12 08:00:30|1316.8|1315.6|1317|1316|1318.2|1317.6|1316|1315.4|24832
1605168040000|2020-11-12 08:00:40|1316.6|1315.8|1318.8|1316.6|1319|1317.4|1316.4|1315.4|6937
1605168050000|2020-11-12 08:00:50|1318.6|1316.4|1317.6|1315.8|1319|1318.8|1316.2|1315.4|15746
1605168060000|2020-11-12 08:01:00|1317.4|1316|1314.2|1313.2|1317.6|1316.6|1313.6|1313|29689
1605168070000|2020-11-12 08:01:10|1313.6|1313|1313.4|1312.4|1314.6|1314.4|1312.2|1311.4|19674
1605168080000|2020-11-12 08:01:20|1313|1312.2|1313.2|1312.4|1314.2|1313.2|1312.6|1311.6|29789
1605168090000|2020-11-12 08:01:30|1313.4|1312.2|1312.2|1311.2|1313.4|1312.4|1311.4|1311|14069
1605168100000|2020-11-12 08:01:40|1312.4|1311.4|1308.8|1308.4|1312.6|1312|1308.8|1308.2|38023
1605168110000|2020-11-12 08:01:50|1308.6|1308.6|1310|1309.4|1310.8|1310.2|1308.6|1308.4|21838
1605168120000|2020-11-12 08:02:00|1309.8|1309.2|1310|1309.2|1310|1309.2|1307.6|1306.8|19695
1605168130000|2020-11-12 08:02:10|1309.8|1309.4|1310|1309.2|1310.8|1309.8|1309.6|1309|16450
1605168140000|2020-11-12 08:02:20|1309.8|1309|1312.4|1311|1312.4|1311.2|1309|1308.6|6783
1605168150000|2020-11-12 08:02:30|1312.2|1311.2|1311.4|1310.4|1312.4|1311.2|1310.8|1310.4|9790
1605168160000|2020-11-12 08:02:40|1311.2|1311|1311|1310.6|1311.6|1311|1309.8|1309.4|38241
1605168170000|2020-11-12 08:02:50|1310.6|1310.4|1312.8|1312|1313.2|1312.4|1310.6|1309.8|35203
1605168180000|2020-11-12 08:03:00|1312.6|1311.8|1312|1311.2|1312.6|1311.8|1310.8|1310.6|26579
1605168190000|2020-11-12 08:03:10|1311.8|1311|1313.6|1312.6|1314|1313|1310.8|1310.6|38594
1605168200000|2020-11-12 08:03:20|1313.8|1312.8|1314.4|1313|1314.4|1313.4|1313|1312.2|11648
1605168210000|2020-11-12 08:03:30|1314.6|1313.6|1314.4|1313.8|1315|1314|1314.2|1313|10682
1605168220000|2020-11-12 08:03:40|1314.2|1314|1312.2|1311.2|1314.4|1314|1311.6|1311|28109
1605168230000|2020-11-12 08:03:50|1312.4|1311.4|1314.6|1313.4|1315|1314.2|1312.4|1311.4|22050
1605168240000|2020-11-12 08:04:00|1314.8|1314|1317.8|1316.8|1317.8|1316.8|1314.8|1314|5652
1605168250000|2020-11-12 08:04:10|1318|1317.4|1320|1319.6|1320.2|1319.6|1318|1316.8|4479
1605168260000|2020-11-12 08:04:20|1319.8|1319.4|1320.6|1320|1321.2|1320.6|1318.8|1318.4|21288
1605168270000|2020-11-12 08:04:30|1320.4|1319.8|1321.2|1320.6|1322.4|1322.2|1320|1319.4|12920
1605168280000|2020-11-12 08:04:40|1321|1320.2|1322|1321.4|1322|1321.4|1320.2|1319.8|13074
1605168290000|2020-11-12 08:04:50|1322.6|1321.6|1323.4|1322.8|1324.4|1323.2|1322.2|1321.6|5805
1605168300000|2020-11-12 08:05:00|1324.4|1323|1324.6|1324|1324.8|1324|1322.6|1322.4|18428
1605168310000|2020-11-12 08:05:10|1325|1324.2|1326.6|1325.6|1326.6|1325.6|1325|1324.2|44681
1605168320000|2020-11-12 08:05:20|1326.8|1325.8|1326.4|1325.6|1326.8|1326|1325.2|1325|23192
1605168330000|2020-11-12 08:05:30|1326.6|1326|1325.8|1324.6|1326.8|1326.2|1324.2|1323.4|22690
1605168340000|2020-11-12 08:05:40|1325.4|1325|1325|1324.2|1325.8|1325|1323.4|1323|26923
1605168350000|2020-11-12 08:05:50|1324.6|1324|1324.6|1324|1325.8|1324.6|1323.8|1323|48559
1605168360000|2020-11-12 08:06:00|1324.8|1324.2|1326.6|1325.8|1326.8|1325.8|1323.8|1323.2|21525
1605168370000|2020-11-12 08:06:10|1326.2|1325.6|1326.4|1325.6|1326.6|1326.2|1325.8|1325.4|4947
1605168380000|2020-11-12 08:06:20|1326.6|1325.8|1325.2|1324.4|1326.6|1326|1325|1324|5153
1605168390000|2020-11-12 08:06:30|1325.4|1324.6|1326|1325|1326.6|1325.6|1325.4|1324.6|3149
1605168400000|2020-11-12 08:06:40|1326.2|1325.2|1326.2|1325.4|1326.8|1326|1325.6|1325.2|7294
1605168410000|2020-11-12 08:06:50|1326.4|1326|1325.6|1324.6|1326.6|1326.2|1324.8|1324.4|12483
1605168420000|2020-11-12 08:07:00|1325.8|1325|1326.2|1325.6|1326.8|1326|1325.6|1324.6|8558
1605168430000|2020-11-12 08:07:10|1326.6|1326|1326.6|1326|1327|1326.2|1326.4|1325.6|4378
1605168440000|2020-11-12 08:07:20|1326.4|1325.8|1327.6|1326.8|1328|1327|1325.8|1325.4|10463
1605168450000|2020-11-12 08:07:30|1327.4|1326.6|1329.4|1328.4|1329.4|1328.8|1326.6|1326.4|24091
1605168460000|2020-11-12 08:07:40|1329.2|1329|1329.8|1329.2|1330.6|1329.6|1329.2|1329|12636
1605168470000|2020-11-12 08:07:50|1330|1329.4|1330.6|1330|1330.8|1330.2|1329.6|1329|13300
1605168480000|2020-11-12 08:08:00|1330.4|1330.2|1330.4|1330|1330.6|1330.2|1329.2|1328.4|19938
1605168490000|2020-11-12 08:08:10|1330|1329.6|1328.8|1328|1330.4|1329.6|1328.6|1328|4091
1605168500000|2020-11-12 08:08:20|1328.4|1327.8|1326.6|1325.6|1328.8|1327.8|1326|1325.2|35025
1605168510000|2020-11-12 08:08:30|1326.4|1325.4|1325.4|1325|1326.6|1326|1325.4|1325|8048
1605168520000|2020-11-12 08:08:40|1325|1324.8|1325|1324.2|1326.2|1326|1324.4|1324|42544
1605168530000|2020-11-12 08:08:50|1324.8|1324|1326.2|1325.2|1326.4|1325.4|1324.6|1324|10600
1605168540000|2020-11-12 08:09:00|1326|1325|1326|1325.2|1327.6|1326.8|1325.8|1325|12720
1605168550000|2020-11-12 08:09:10|1325.8|1325|1323.6|1323|1325.8|1325|1323.4|1323|40609
1605168560000|2020-11-12 08:09:20|1323.4|1322.8|1321.4|1320.6|1323.4|1322.8|1321|1320|27538
1605168570000|2020-11-12 08:09:30|1320.8|1320.4|1321.2|1320.4|1323|1321.8|1320.8|1320.2|25584
1605168580000|2020-11-12 08:09:40|1321|1320.2|1321|1320.2|1321|1320.4|1320.6|1320|5468
1605168590000|2020-11-12 08:09:50|1321.2|1320.8|1322|1321.4|1322|1321.4|1321|1320.4|5573
1605168600000|2020-11-12 08:10:00|1321.8|1321.2|1324.8|1324|1325|1324|1321.4|1320.8|12391
1605168610000|2020-11-12 08:10:10|1325|1324.4|1324.4|1323.6|1325.6|1325|1323.8|1323.4|9542
1605168620000|2020-11-12 08:10:20|1324.6|1323.8|1325.4|1324.4|1326.2|1325.4|1324.6|1323.8|7559
1605168630000|2020-11-12 08:10:30|1325.6|1324.6|1325.8|1324.8|1326|1325.2|1325|1324.4|6296
1605168640000|2020-11-12 08:10:40|1326|1325|1325.4|1324.4|1326|1325.6|1325|1324.4|1170
1605168650000|2020-11-12 08:10:50|1325.2|1324.2|1325|1324.2|1325.4|1325|1324.6|1324|1069
1605168660000|2020-11-12 08:11:00|1325.2|1324.6|1326.6|1326|1326.6|1326|1325.2|1324.6|10159
1605168670000|2020-11-12 08:11:10|1326.4|1325.4|1323.4|1322.6|1326.4|1325.6|1323.2|1322.6|35334
1605168680000|2020-11-12 08:11:20|1323.2|1322.4|1322.2|1321.6|1323.8|1323|1321.4|1321.2|13200
1605168690000|2020-11-12 08:11:30|1322|1321.4|1321.4|1320.6|1323|1322.2|1321|1320.4|11685
1605168700000|2020-11-12 08:11:40|1321|1320.4|1321.4|1320.4|1321.6|1320.8|1321|1320.2|4082
1605168710000|2020-11-12 08:11:50|1321.2|1321|1321|1320.2|1322.2|1321.6|1320.6|1320|9342
1605168720000|2020-11-12 08:12:00|1321.2|1320.6|1322.4|1321.8|1323.2|1322.4|1321.2|1320.6|13164
1605168730000|2020-11-12 08:12:10|1322.6|1321.6|1323.2|1322.4|1323.2|1322.4|1322.2|1321.6|2024
1605168740000|2020-11-12 08:12:20|1323.4|1322.8|1323.4|1322.8|1323.8|1323.2|1323|1322.4|7391
1605168750000|2020-11-12 08:12:30|1323.6|1323|1323.4|1322.4|1324.6|1323.8|1322.4|1322|9862
1605168760000|2020-11-12 08:12:40|1323.2|1322.2|1323.6|1323|1324.4|1323.4|1323|1322.2|2283
1605168770000|2020-11-12 08:12:50|1323.4|1322.8|1323.8|1323|1324|1323.4|1323.2|1322.6|584
1605168780000|2020-11-12 08:13:00|1324|1323.2|1324.8|1323.8|1324.8|1324.2|1323.6|1323|29652
1605168790000|2020-11-12 08:13:10|1325|1324|1324.2|1323.6|1325|1324.6|1324|1323.6|7378
1605168800000|2020-11-12 08:13:20|1324.4|1323.8|1324.2|1323.4|1324.6|1323.8|1323.8|1323.4|3203
1605168810000|2020-11-12 08:13:30|1323.6|1323.6|1323.8|1323.2|1324|1323.6|1323.4|1323|4354
1605168820000|2020-11-12 08:13:40|1323.6|1323|1323.6|1322.8|1323.6|1323|1322.8|1322.2|24103
1605168830000|2020-11-12 08:13:50|1323.8|1323.2|1323.6|1322.8|1324.4|1324|1323.6|1322.8|1918
1605168840000|2020-11-12 08:14:00|1323.8|1323|1324.2|1323.8|1324.4|1323.8|1323.8|1323|3313
1605168850000|2020-11-12 08:14:10|1324.4|1323.6|1324|1323.2|1324.4|1323.6|1323.6|1323|2327
1605168860000|2020-11-12 08:14:20|1323.8|1323.6|1324.2|1323.6|1324.4|1324|1323.8|1323.2|9887
1605168870000|2020-11-12 08:14:30|1324|1323.4|1322.8|1322.2|1324.2|1323.6|1322.4|1322|27543
1605168880000|2020-11-12 08:14:40|1323|1322.4|1322.4|1322|1323.2|1322.4|1322|1321.4|33559
1605168890000|2020-11-12 08:14:50|1322.2|1321.8|1322.2|1321.6|1322.2|1321.8|1321.6|1321|4490
1605168900000|2020-11-12 08:15:00|1322.4|1321.8|1324.2|1324|1324.4|1324|1322.4|1321.6|29032
1605168910000|2020-11-12 08:15:10|1324.4|1324.2|1324.2|1323.2|1325|1324.4|1324|1323.2|9788
1605168920000|2020-11-12 08:15:20|1324|1323|1322.6|1322|1324|1323|1322.6|1322|1059
1605168930000|2020-11-12 08:15:30|1322.2|1321.8|1322.4|1322|1322.6|1322|1322|1321.2|11480
1605168940000|2020-11-12 08:15:40|1322.2|1321.8|1321.4|1320.6|1322.6|1321.8|1321|1320.6|7683
1605168950000|2020-11-12 08:15:50|1321|1320.2|1320.2|1319.4|1321|1320.6|1319.8|1319|85929
1605168960000|2020-11-12 08:16:00|1320|1320|1319.2|1318.4|1320.2|1320|1319.2|1318.4|3715
1605168970000|2020-11-12 08:16:10|1319.4|1318.2|1320|1319|1320|1319.6|1319.2|1318.2|4129
1605168980000|2020-11-12 08:16:20|1319.8|1318.8|1320|1319.4|1320.2|1319.6|1319.4|1318.8|2208
1605168990000|2020-11-12 08:16:30|1320.2|1319.6|1322|1321.4|1322|1321.8|1320.2|1319.6|4029
1605169000000|2020-11-12 08:16:40|1321.8|1321.6|1323.8|1323|1323.8|1323|1321.8|1321.2|3994
1605169010000|2020-11-12 08:16:50|1323.6|1323.2|1324.2|1323.6|1324.4|1323.8|1323.6|1323.2|1050
1605169020000|2020-11-12 08:17:00|1324.4|1323.4|1324.2|1323.8|1324.8|1324.2|1324.2|1323.4|4228
1605169030000|2020-11-12 08:17:10|1324|1323.6|1323.8|1323.4|1324.2|1323.6|1323.6|1323|2495
1605169040000|2020-11-12 08:17:20|1323.6|1323.2|1322.6|1322|1323.6|1323.2|1322.4|1321.4|2830
1605169050000|2020-11-12 08:17:30|1322.4|1321.8|1322.6|1322|1322.6|1322.2|1322.2|1321.4|5710
1605169060000|2020-11-12 08:17:40|1322.8|1322.2|1323.2|1322.6|1323.2|1322.6|1322.6|1322|3158
1605169070000|2020-11-12 08:17:50|1323.4|1323|1323.4|1323|1323.6|1323|1323.4|1323|1160
1605169080000|2020-11-12 08:18:00|1323.2|1322.8|1323.4|1322.6|1323.6|1323.2|1323|1322.4|1948
1605169090000|2020-11-12 08:18:10|1323.2|1322.8|1323.6|1323|1323.6|1323.2|1323|1322.6|3698
1605169100000|2020-11-12 08:18:20|1323.8|1323.2|1324.2|1323.6|1324.6|1324|1323.8|1323.2|11327
1605169110000|2020-11-12 08:18:30|1324|1323.8|1324.2|1324|1324.6|1324.2|1324|1323.2|8960
1605169120000|2020-11-12 08:18:40|1324.6|1323.8|1324.8|1324.2|1324.8|1324.4|1324.2|1323.4|20286
1605169130000|2020-11-12 08:18:50|1325|1324.4|1324.6|1324.4|1325.6|1325|1324.6|1324.2|60180
1605169140000|2020-11-12 08:19:00|1324.8|1324.2|1326.6|1326|1326.6|1326.2|1324.8|1324|3369
1605169150000|2020-11-12 08:19:10|1326.4|1326.2|1326.2|1325.8|1327|1326.4|1325.8|1325.4|54926
1605169160000|2020-11-12 08:19:20|1326.4|1326|1327.2|1326.6|1327.2|1326.6|1326.4|1325.8|1106
1605169170000|2020-11-12 08:19:30|1327|1326.4|1327|1326.8|1327.4|1327|1326.8|1326.4|6715
1605169180000|2020-11-12 08:19:40|1327.2|1327|1328.6|1328|1328.6|1328|1327.2|1327|21233
1605169190000|2020-11-12 08:19:50|1328.4|1327.8|1328|1327.4|1328.6|1327.8|1327.6|1327.4|2635
1605169200000|2020-11-12 08:20:00|1328.4|1327.6|1328|1327.4|1328.6|1328|1327.6|1327.2|2304
1605169210000|2020-11-12 08:20:10|1328.2|1327.2|1328.4|1327.8|1328.6|1328.2|1328|1327.2|11041
1605169220000|2020-11-12 08:20:20|1328.2|1328|1328.4|1328|1328.6|1328.2|1328.2|1327.8|8531
1605169230000|2020-11-12 08:20:30|1328.2|1327.8|1328|1327.2|1328.2|1327.8|1327.2|1326.6|12587
1605169240000|2020-11-12 08:20:40|1327.6|1327|1328.4|1328|1328.6|1328|1327.2|1327|1228
1605169250000|2020-11-12 08:20:50|1328.6|1327.8|1328.6|1328.2|1328.6|1328.2|1328|1327.4|2639
1605169260000|2020-11-12 08:21:00|1328.4|1328.4|1329.6|1328.8|1329.8|1329.2|1328.4|1328.2|11689
1605169270000|2020-11-12 08:21:10|1329.8|1329|1329.2|1328.6|1330.2|1330|1328.6|1328.2|8345
1605169280000|2020-11-12 08:21:20|1329|1328.4|1328.4|1328|1329|1328.6|1328.4|1328|3071
1605169290000|2020-11-12 08:21:30|1328.2|1327.8|1327.2|1326.4|1328.2|1328|1326.8|1326|26338
1605169300000|2020-11-12 08:21:40|1327|1326.6|1328.2|1327.2|1328.2|1327.4|1326.2|1325.8|6675
1605169310000|2020-11-12 08:21:50|1328|1327.4|1328.4|1328|1328.6|1328|1328|1327.4|1070
1605169320000|2020-11-12 08:22:00|1327.8|1327.8|1327.4|1326.8|1328|1327.8|1327.2|1326.6|1508
1605169330000|2020-11-12 08:22:10|1327.2|1326.6|1327.2|1326.6|1328|1327.2|1326.8|1326|5527
1605169340000|2020-11-12 08:22:20|1327.4|1326.8|1327.8|1327.2|1328.6|1328|1327.4|1326.8|1889
1605169350000|2020-11-12 08:22:30|1327.6|1327.4|1328.4|1327.8|1328.4|1327.8|1327.6|1327.2|1263
1605169360000|2020-11-12 08:22:40|1328|1328|1327.8|1327.2|1328.6|1328.2|1327.6|1327.2|13748
1605169370000|2020-11-12 08:22:50|1328|1327.4|1328.4|1327.6|1328.6|1327.8|1328|1327.4|4907
1605169380000|2020-11-12 08:23:00|1328.2|1327.4|1327.4|1326.8|1328.2|1327.4|1327.2|1326.8|1369
1605169390000|2020-11-12 08:23:10|1327.2|1327|1327.4|1326.8|1327.4|1327|1327|1326.6|1287
1605169400000|2020-11-12 08:23:20|1327.2|1327.2|1326.8|1326.4|1327.4|1327.2|1326.8|1326.4|965
1605169410000|2020-11-12 08:23:30|1327|1326.2|1326.8|1326.2|1327|1326.4|1326.4|1326.2|5010
1605169420000|2020-11-12 08:23:40|1326.6|1326.4|1327.6|1327|1328|1327.2|1326.6|1326.2|15549
1605169430000|2020-11-12 08:23:50|1327.4|1327.2|1326.4|1326|1327.4|1327.2|1326|1325.6|21275
1605169440000|2020-11-12 08:24:00|1326.6|1326.2|1327|1326.6|1327.4|1327.2|1326.6|1326|12994
1605169450000|2020-11-12 08:24:10|1327.2|1326.8|1327.4|1327.2|1327.6|1327.2|1327|1326.4|8268
1605169460000|2020-11-12 08:24:20|1327.6|1327.4|1329.8|1329.2|1330|1329.6|1327.4|1327.2|15086
1605169470000|2020-11-12 08:24:30|1330|1329.4|1330.6|1330|1330.8|1330.6|1330|1329.4|4838
1605169480000|2020-11-12 08:24:40|1330.8|1329.8|1329.8|1329.4|1330.8|1329.8|1329.4|1328.8|3700
1605169490000|2020-11-12 08:24:50|1330|1329.2|1330.2|1329.4|1330.4|1329.8|1330|1329|884
1605169500000|2020-11-12 08:25:00|1330.4||1330||1330.4||1330||20
1605169510000|2020-11-12 08:25:10|1330.2|1329.6|1330.2|1329.6|1330.4|1330.2|1330.2|1329.6|1769
1605169520000|2020-11-12 08:25:20|1330.4|1330|1330.2|1329.8|1330.4|1330|1330.2|1329.6|2089
1605169530000|2020-11-12 08:25:30|1330.4|1330|1330.8|1330.4|1330.8|1330.4|1330.4|1330|4022
1605169540000|2020-11-12 08:25:40|1331|1330.6|1331.8|1331.4|1331.8|1331.4|1331|1330.6|3821
1605169550000|2020-11-12 08:25:50|1331.6|1331.2|1331.4|1331|1332|1331.6|1331|1330.6|15400
1605169560000|2020-11-12 08:26:00|1331.6|1330.8|1330|1329.4|1331.6|1331.2|1330|1329.4|14174
1605169570000|2020-11-12 08:26:10|1330.2|1329.6|1330.4|1329.8|1331|1330.6|1330.2|1329.6|329
1605169580000|2020-11-12 08:26:20|1330.2|1330|1330.2|1329.8|1330.4|1330.2|1330|1329.6|6762
1605169590000|2020-11-12 08:26:30|1330||1330.2||1330.2||1330||1960
1605169600000|2020-11-12 08:26:40|1330.4|1330|1331.4|1330.6|1331.4|1330.8|1330.4|1330|1593
1605169610000|2020-11-12 08:26:50|1331.2|1330.8|1331.4|1330.6|1331.4|1331.2|1331.2|1330.6|1365
1605169620000|2020-11-12 08:27:00|1331.6|1330.8|1331.4|1331.2|1331.6|1331.2|1331.4|1330.8|487
1605169630000|2020-11-12 08:27:10|1331.6|1331.4|1332.4|1332|1332.4|1332|1331.6|1331.4|11362
1605169640000|2020-11-12 08:27:20|1332.6|1332.2|1330.8|1330.2|1333.6|1333.4|1330.6|1330|53669
1605169650000|2020-11-12 08:27:30|1330.2|1330|1329.2|1329|1330.8|1330.2|1329.2|1329|5754
1605169660000|2020-11-12 08:27:40|1329.4|1329.2|1330.8|1330|1330.8|1330|1329.4|1329|5539
1605169670000|2020-11-12 08:27:50|1331|1329.8|1329.8|1329.4|1331|1329.8|1329.6|1329.4|1707
1605169680000|2020-11-12 08:28:00|1330|1329.6|1330.4|1329.6|1330.4|1330|1330|1329.6|368
1605169690000|2020-11-12 08:28:10|1330.6|1329.8|1331|1330.4|1331|1330.4|1330.6|1329.8|7353
1605169700000|2020-11-12 08:28:20|1330.8|1330.2|1331|1330.6|1331.4|1330.8|1330.6|1329.8|10123
1605169710000|2020-11-12 08:28:30|1331.2|1330.4|1331|1330.6|1331.2|1330.6|1330.2|1329.8|10549
1605169720000|2020-11-12 08:28:40|1330.8|1330.4|1330.4|1330.2|1331.2|1330.6|1330.4|1330.2|4418
1605169730000|2020-11-12 08:28:50|1330.2|1330|1330.4|1329.8|1330.6|1330.2|1330.2|1329.6|1974
1605169740000|2020-11-12 08:29:00|1330.6|1330|1330.2|1329.6|1330.8|1330.2|1330|1329.6|6679
1605169750000|2020-11-12 08:29:10|1330.4|1329.8|1330.4|1329.8|1330.4|1329.8|1330.2|1329.6|340
1605169760000|2020-11-12 08:29:20|1330.6|1330|1330.6|1330|1330.8|1330.4|1330.4|1330|2982
1605169770000|2020-11-12 08:29:30|1330.4|1330.2|1330.4|1329.6|1330.6|1330.2|1329.8|1329.2|5068
1605169780000|2020-11-12 08:29:40|1330.6|1329.8|1330.4|1330|1330.6|1330|1330.2|1329.8|354
1605169790000|2020-11-12 08:29:50|1330.6|1330.2|1331.6|1331|1331.6|1331.2|1330.4|1330.2|6017
1605169800000|2020-11-12 08:30:00|1331.4|1330.8|1331.2|1330.6|1331.6|1330.8|1330.6|1330.4|2467
1605169810000|2020-11-12 08:30:10|1331.4|1330.8|1332|1331.6|1332.2|1331.6|1331.4|1330.8|3000
1605169820000|2020-11-12 08:30:20|1331.4|1331.4|1331|1330.2|1332|1331.4|1330.6|1330.2|592
1605169830000|2020-11-12 08:30:30|1331.2|1330.4|1330.4|1329.8|1331.2|1330.4|1330|1329.8|2317
1605169840000|2020-11-12 08:30:40|1330.2|1330|1330|1329.6|1330.4|1330|1330|1329.6|573
1605169850000|2020-11-12 08:30:50|1330.4|1330.2|1330.8|1330|1331|1330.2|1330.4|1329.6|5221
1605169860000|2020-11-12 08:31:00|1331|1329.8|1330.2|1329.6|1331|1330|1329.8|1329.2|11142
1605169870000|2020-11-12 08:31:10|1330|1329.8|1329.8|1329|1330|1329.8|1329|1328.4|27773
1605169880000|2020-11-12 08:31:20|1330|1329.8|1330.2|1329.4|1330.2|1329.8|1329.6|1329|4594
1605169890000|2020-11-12 08:31:30|1330|1329.2|1328.6|1328|1330|1329.4|1328.6|1328|4173
1605169900000|2020-11-12 08:31:40|1328.8|1328.2|1329|1328.4|1329|1328.6|1328.8|1328.2|2901
1605169910000|2020-11-12 08:31:50|1329.2|1328.2|1330|1329.4|1330|1329.4|1329.2|1328.2|349
1605169920000|2020-11-12 08:32:00|1330.4|1329.6|1330.6|1330|1330.6|1330.2|1330.2|1329.4|9119
1605169930000|2020-11-12 08:32:10|1330.4|1329.8|1330.2|1329.8|1330.6|1330|1330.2|1329.6|447
1605169940000|2020-11-12 08:32:20|1330.4|1330|1331|1330.2|1331|1330.4|1330.2|1330|1109
1605169950000|2020-11-12 08:32:30|1331.2|1330.4|1331.2|1330.8|1331.8|1330.8|1331|1330.4|2920
1605169960000|2020-11-12 08:32:40|1331.4|1331|1331.4|1331|1331.6|1331.2|1331.2|1330.8|1154
1605169970000|2020-11-12 08:32:50|1331.2|1330.8|1331.6|1330.8|1331.6|1331|1331|1330.8|3881
1605169980000|2020-11-12 08:33:00|1331.4|1331|1331.2|1330.4|1331.6|1331.2|1330.6|1330.2|2567
1605169990000|2020-11-12 08:33:10|1331.4|1330.6|1331.2|1331|1331.4|1331|1331.2|1330.6|3000
1605170000000|2020-11-12 08:33:20|1331.4|1330.8|1331.2|1330.4|1331.6|1330.8|1331|1330.4|338
1605170010000|2020-11-12 08:33:30|1331.4|1330.6|1331.2|1330.4|1331.4|1330.6|1330.8|1330.4|150
1605170020000|2020-11-12 08:33:40|1331|1330.2|1330.8|1330|1331.2|1330.4|1330.4|1330|1643
1605170030000|2020-11-12 08:33:50|1330.6|1329.8|1330|1329.6|1330.6|1329.8|1329.8|1329.6|3857
1605170040000|2020-11-12 08:34:00|1330.2|1329.4|1330|1329.6|1330.2|1329.6|1330|1329.4|300
1605170050000|2020-11-12 08:34:10|1330.2|1329.8|1331.8|1331|1331.8|1331|1330.2|1329.8|4462
1605170060000|2020-11-12 08:34:20|1331.6|1330.8|1331.4|1331|1331.8|1331|1331|1330.6|436
1605170070000|2020-11-12 08:34:30|1331.6|1330.8|1331.8|1331.2|1331.8|1331.4|1331.6|1330.8|346
1605170080000|2020-11-12 08:34:40|1332|1331.4|1331.8|1331.4|1332|1331.4|1331.8|1331.4|10
1605170090000|2020-11-12 08:34:50|1331.6|1331.2|1332.4|1332|1332.6|1332|1331.6|1331.2|4200
1605170100000|2020-11-12 08:35:00|1332.2|1331.8|1331.4|1330.8|1332.4|1332|1331.4|1330.6|26949
1605170110000|2020-11-12 08:35:10|1331.2|1330.6|1331|1330.4|1331.2|1330.6|1331|1330.2|1519
1605170120000|2020-11-12 08:35:20|1331.2|1330.6|1331.6|1331|1331.6|1331|1331|1330.4|832
1605170130000|2020-11-12 08:35:30|1331.4|1330.8|1332|1331.6|1332|1331.8|1331.4|1330.6|5537
1605170140000|2020-11-12 08:35:40|1332.2|1331.4|1332.4|1331.8|1332.4|1331.8|1332.2|1331.2|1635
1605170150000|2020-11-12 08:35:50|1332.6|1332|1332.8|1332.2|1333|1332.2|1332.4|1331.8|240
1605170160000|2020-11-12 08:36:00|1333|1332|1333.4|1333|1333.4|1333.2|1332.8|1332|3705
1605170170000|2020-11-12 08:36:10|1333.2|1332.8|1333.6|1333.2|1333.6|1333.2|1333.2|1332.8|3750
1605170180000|2020-11-12 08:36:20|1333.4|1333|1333.4|1333|1333.6|1333.4|1333.2|1332.8|10115
1605170190000|2020-11-12 08:36:30|1333.2|1332.6|1333.4|1332.4|1333.4|1332.6|1332.4|1332|3590
1605170200000|2020-11-12 08:36:40|1333.2|1332.2|1332.8|1332.2|1333.2|1332.6|1332.8|1332.2|71
1605170210000|2020-11-12 08:36:50|1333|1332.4|1332|1331|1333|1332.4|1332|1331|3565
1605170220000|2020-11-12 08:37:00|1331.8|1331.2|1331.4|1331.2|1331.8|1331.2|1330.8|1330.4|12771
1605170230000|2020-11-12 08:37:10|1331.2|1331|1331.6|1331|1331.8|1331.4|1331.2|1330.6|3928
1605170240000|2020-11-12 08:37:20|1331.4|1331.2|1331.2|1330.6|1331.6|1331.2|1331|1330.6|7465
1605170250000|2020-11-12 08:37:30|1331|1330.4|1330.4|1330|1331|1330.4|1330.4|1330|1538
1605170260000|2020-11-12 08:37:40|1330.2|1329.8|1330.4|1330|1330.4|1330.2|1330.2|1329.8|32632
1605170270000|2020-11-12 08:37:50|1330.6|1330.2|1330.2|1329.8|1330.6|1330.2|1330|1329.8|20298
1605170280000|2020-11-12 08:38:00|1330|1329.6|1330.2|1330|1330.2|1330|1330|1329.4|8011
1605170290000|2020-11-12 08:38:10|1330.4|1329.8|1330|1329.6|1330.4|1329.8|1329.8|1329.4|3895
1605170300000|2020-11-12 08:38:20|1330.2|1329.4|1330.4|1330|1330.4|1330|1330.2|1329.4|110
1605170310000|2020-11-12 08:38:30|1330.6|1330.2|1330.8|1330.4|1330.8|1330.6|1330.6|1330.2|7757
1605170320000|2020-11-12 08:38:40|1330.6|1330.2|1328.6|1328|1330.6|1330.2|1328.2|1328|40073
1605170330000|2020-11-12 08:38:50|1328.8|1328.2|1329|1328.6|1329|1328.6|1328.8|1328.2|1844
1605170340000|2020-11-12 08:39:00|1328.8|1328.4|1329|1328.4|1329|1328.8|1328.8|1328.4|839
1605170350000|2020-11-12 08:39:10||1328.6||1328.6||1328.6||1328.6|3177
1605170360000|2020-11-12 08:39:20|1329.2|1329|1329.8|1329|1329.8|1329|1329.2|1329|585
1605170370000|2020-11-12 08:39:30|1329.6|1329.2|1330.2|1329.8|1330.4|1330|1329.6|1329|7539
1605170380000|2020-11-12 08:39:40|1330|1329.6|1330|1329.6|1330.2|1329.6|1330|1329.6|2614
1605170390000|2020-11-12 08:39:50|1329.8|1329.8|1329.8|1329|1329.8|1329.8|1329.6|1329|1857
1605170400000|2020-11-12 08:40:00|1330||1329.8||1330||1329.6||37
1605170410000|2020-11-12 08:40:10|1329.6|1329.4|1330|1329.4|1330|1329.4|1329.6|1329.4|1002
1605170420000|2020-11-12 08:40:20|1330.2|1329.8|1330.4|1330|1330.4|1330.2|1330.2|1329.4|2366
1605170430000|2020-11-12 08:40:30|1330.2|1329.8|1329.8|1329.4|1330.2|1329.8|1329.8|1329.2|500
1605170440000|2020-11-12 08:40:40|1329.6||1329.6||1329.8||1329.6||117
1605170450000|2020-11-12 08:40:50|1329.4|1329.2|1329.4|1329|1329.6|1329.2|1329.2|1328.8|19636
1605170460000|2020-11-12 08:41:00|1329.6|1329.2|1329|1328.2|1329.6|1329.4|1329|1328.2|8179
1605170480000|2020-11-12 08:41:20|1328.6|1328.4|1328|1327.8|1328.6|1328.8|1327.8|1327.6|4606
1605170490000|2020-11-12 08:41:30|1328.2|1327.6|1328.2|1327.8|1328.6|1328.2|1328|1327.6|2602
1605170500000|2020-11-12 08:41:40|1328.4|1328|1328.2|1327.6|1328.4|1328|1328.2|1327.6|597
1605170510000|2020-11-12 08:41:50||1327.8||1327.6||1327.8||1327.6|375
1605170520000|2020-11-12 08:42:00|1328|1327.4|1328.2|1327.8|1328.2|1327.8|1327.4|1327.2|6702
1605170530000|2020-11-12 08:42:10|1328.4|1328|1328.6|1328.2|1328.8|1328.4|1328.4|1327.8|3380
1605170540000|2020-11-12 08:42:20|1328.4|1328|1328.6|1328|1328.8|1328.6|1328.4|1327.8|1065
1605170550000|2020-11-12 08:42:30|1328.8|1328.2|1328.6|1328.2|1328.8|1328.6|1328.6|1328|4098
1605170560000|2020-11-12 08:42:40||1328||1328||1328||1328|1808
1605170570000|2020-11-12 08:42:50|1328.8|1328.2|1329|1328.4|1329|1328.6|1328.6|1328.2|5699
1605170580000|2020-11-12 08:43:00|1329.2|1328.6|1329.4|1328.6|1329.4|1328.6|1329.2|1328.6|6520
1605170590000|2020-11-12 08:43:10|1329.6|1329.2|1329.6|1329.2|1329.6|1329.4|1329.2|1329|19552
1605170600000|2020-11-12 08:43:20|1329.4|1329|1328.6|1328.2|1329.6|1329.2|1328.6|1328.2|9131
1605170610000|2020-11-12 08:43:30|1328.8|1328.4|1328.2|1327.6|1329|1328.4|1327.8|1327.6|8463
1605170620000|2020-11-12 08:43:40|1328.4|1327.8|1327.4|1327.2|1328.4|1327.8|1327.4|1326.6|11081
1605170630000|2020-11-12 08:43:50|1327.6|1327.4|1328|1327.6|1328|1327.8|1327.4|1327.2|3420
1605170640000|2020-11-12 08:44:00|1327.8|1327.4|1328|1327.6|1328|1327.6|1327.8|1327.2|0
1605170650000|2020-11-12 08:44:10|1327.8|1327.4|1327.4|1327|1327.8|1327.4|1327.4|1327|1015
1605170660000|2020-11-12 08:44:20|1327.6|1327.2|1327.8|1327.2|1328|1327.6|1327.4|1327.2|2235
1605170670000|2020-11-12 08:44:30|1327.6|1327|1327.4|1326.8|1327.8|1327.2|1327.4|1326.8|18617
1605170680000|2020-11-12 08:44:40|1327.2|1327|1327.4|1327|1327.4|1327|1327|1326.8|8185
1605170690000|2020-11-12 08:44:50|1327.2|1326.8|1327.2|1326.8|1327.2|1327|1327|1326.6|1529
1605170700000|2020-11-12 08:45:00|1327|1327|1327.4|1327|1327.4|1327|1327|1326.8|4405
1605170710000|2020-11-12 08:45:10|1327.6|1327.2|1327.8|1327.4|1328|1327.8|1327.4|1327|2481
1605170720000|2020-11-12 08:45:20|1327.6|1327.2|1327.8|1327.4|1327.8|1327.6|1327.6|1327.2|3267
1605170730000|2020-11-12 08:45:30|1327.6|1327.2|1326.4|1326|1327.8|1327.4|1326.4|1326|28731
1605170740000|2020-11-12 08:45:40|1326.2|1326.2|1324.8|1324.6|1326.4|1326.2|1324.6|1324.4|45268
1605170750000|2020-11-12 08:45:50|1325|1324.4|1325.2|1325|1325.2|1325|1324.8|1324.4|11497
1605170760000|2020-11-12 08:46:00|1325.4|1325.2|1325.2|1325|1325.6|1325.4|1325|1324.8|3906
1605170770000|2020-11-12 08:46:10|1325.4|1325.2|1325.4|1325.2|1325.6|1325.4|1325.4|1325.2|24475
1605170780000|2020-11-12 08:46:20|1325.6|1325|1325.8|1325.2|1326|1325.8|1325.2|1325|7356
1605170790000|2020-11-12 08:46:30|1325.4|1325|1324.2|1323.6|1325.4|1325.2|1323.8|1323.6|29774
1605170800000|2020-11-12 08:46:40|1324|1323.8|1324.6|1324.2|1324.8|1324.4|1323.8|1323.6|9840
1605170810000|2020-11-12 08:46:50|1325.2|1325|1325|1324.6|1325.4|1325|1324.8|1324.6|13100
1605170820000|2020-11-12 08:47:00|1324.8|1324.8|1324.8|1324.4|1325|1324.8|1324.4|1324.2|6264
1605170830000|2020-11-12 08:47:10|1325|1324.6|1326.6|1326.4|1326.6|1326.4|1325|1324.6|7221
1605170840000|2020-11-12 08:47:20|1326.8|1326.6|1327.8|1327.4|1327.8|1327.4|1326.8|1326.6|7633
1605170850000|2020-11-12 08:47:30|1327.6|1327.6|1327.8|1327.6|1328.2|1328|1327.4|1327.2|7464
1605170860000|2020-11-12 08:47:40|1327.6|1327.4|1327.4|1327|1327.8|1327.6|1327.2|1326.8|9999
1605170870000|2020-11-12 08:47:50|1327.6|1327.2|1327.6|1327.2|1327.8|1327.4|1327.2|1327|915
1605170880000|2020-11-12 08:48:00|1327.4|1327|1327.4|1327|1327.6|1327.4|1327.2|1327|2410
1605170890000|2020-11-12 08:48:10|1327.6|1327.2|1327.4|1327|1327.8|1327.6|1327.2|1327|4834
1605170900000|2020-11-12 08:48:20|1327.2|1326.8|1326.4|1326|1327.4|1327|1326.2|1326|2916
1605170910000|2020-11-12 08:48:30|1326.2|1325.8|1326|1325.6|1326.4|1326|1325.6|1325.4|5807
1605170920000|2020-11-12 08:48:40|1325.8|1325.4|1324.8|1324.4|1325.8|1325.4|1324.6|1324.4|25787
1605170930000|2020-11-12 08:48:50|1324.6|1324.6|1325.8|1325.4|1325.8|1325.6|1324.6|1324.6|7340
1605170940000|2020-11-12 08:49:00|1325.6|1325.2|1326.2|1326|1326.4|1326|1325.4|1325.2|3156
1605170950000|2020-11-12 08:49:10|1326.4|1325.8|1326.8|1326.4|1326.8|1326.6|1326|1325.8|1681
1605170960000|2020-11-12 08:49:20|1326.6|1326.2|1325.8|1325.4|1326.6|1326.4|1325.4|1325.2|5378
1605170970000|2020-11-12 08:49:30|1325.6|1325.6|1325.8|1325.2|1325.8|1325.6|1325.6|1325.2|1779
1605170980000|2020-11-12 08:49:40|1325.6|1325|1324.8|1324.2|1325.6|1325.4|1324.6|1324.2|12648
1605170990000|2020-11-12 08:49:50|1324.6|1324|1324.4|1324|1324.6|1324.2|1323.8|1323.6|9913
1605171000000|2020-11-12 08:50:00|1324.6|1324.2|1323.6|1323|1324.6|1324.2|1323.6|1323|3769
1605171010000|2020-11-12 08:50:10|1323.4|1322.8|1323.2|1323|1323.6|1323.2|1323|1322.8|6147
1605171020000|2020-11-12 08:50:20|1323|1322.8|1322.8|1322.4|1323.2|1323|1322.8|1322.4|5875
1605171030000|2020-11-12 08:50:30|1323|1322.6|1323.2|1322.8|1323.6|1323.2|1323|1322.6|11459
1605171040000|2020-11-12 08:50:40|1323|1322.6|1322.4|1322|1323|1322.6|1322.2|1321.8|5745
1605171050000|2020-11-12 08:50:50|1322.2|1321.8|1322|1321.8|1322.4|1322|1322|1321.8|13255
1605171060000|2020-11-12 08:51:00|1321.8|1321.6|1321.8|1321.4|1322.4|1322.2|1321.8|1321.4|12067
1605171070000|2020-11-12 08:51:10|1322|1321.8|1322.4|1322.2|1322.4|1322.2|1321.8|1321.4|10315
1605171080000|2020-11-12 08:51:20|1322.2|1322|1322.2|1321.8|1322.8|1322.4|1322.2|1321.8|5829
1605171090000|2020-11-12 08:51:30|1322|1321.6|1321.6|1321.2|1322|1321.6|1321.2|1321|8371
1605171100000|2020-11-12 08:51:40|1321.4|1321|1322|1321.6|1322|1321.8|1321.2|1321|2885
1605171110000|2020-11-12 08:51:50|1321.8|1321.4|1321.6|1321|1321.8|1321.6|1321.4|1321|4510
1605171120000|2020-11-12 08:52:00||1321.2||1321.2||1321.4||1321.2|455
1605171130000|2020-11-12 08:52:10|1321.8|1321.6|1322|1321.8|1322.2|1322|1321|1320.6|27446
1605171140000|2020-11-12 08:52:20|1322.2|1321.6|1322.6|1322.4|1323.2|1322.6|1321.4|1321|19028
1605171150000|2020-11-12 08:52:30|1322.8|1322.6|1323.4|1322.8|1323.4|1323|1322.8|1322.4|7391
1605171160000|2020-11-12 08:52:40|1323.6|1323|1322.4|1322|1324|1323.6|1322.4|1322|9628
1605171170000|2020-11-12 08:52:50|1322.2|1321.8|1321.6|1321|1322.4|1322|1321.6|1321|9834
1605171180000|2020-11-12 08:53:00|1321.4|1321.2|1321.2|1320.8|1321.4|1321.2|1320.6|1320.4|5520
1605171190000|2020-11-12 08:53:10|1321|1321|1321|1320.6|1321.4|1321.2|1320.8|1320.6|14779
1605171200000|2020-11-12 08:53:20|1320.8|1320.4|1321|1320.4|1321|1320.4|1320.6|1320.4|366
1605171210000|2020-11-12 08:53:30|1320.8|1320.6|1320.4|1320|1321|1320.8|1320.2|1320|18050
1605171220000|2020-11-12 08:53:40|1320.2|1319.8|1319|1318.8|1320.4|1320.2|1319|1318.6|118637
1605171230000|2020-11-12 08:53:50|1319.2|1318.6|1319|1318.6|1319.2|1318.6|1318.8|1318.4|2666
1605171240000|2020-11-12 08:54:00|1319.2|1318.8|1318.8|1318.2|1319.4|1319|1318.6|1318.2|8979
1605171250000|2020-11-12 08:54:10|1318.6|1318|1318|1317.6|1318.8|1318.2|1317.8|1317.6|10371
1605171260000|2020-11-12 08:54:20|1318.2|1318|1318|1317.8|1318.2|1318|1317.8|1317.4|1282
1605171270000|2020-11-12 08:54:30|1317.8|1317.6|1317.8|1317.6|1317.8|1317.6|1317.6|1317.2|2346
1605171280000|2020-11-12 08:54:40|1317.6|1317.4|1317.8|1317.4|1318|1317.8|1317.6|1317.2|5881
1605171290000|2020-11-12 08:54:50|1317.6|1317.2|1318.2|1317.6|1318.2|1318|1317.2|1317|53924
1605171300000|2020-11-12 08:55:00|1318|1317.8|1318.8|1318.6|1319|1318.8|1318|1317.6|13429
1605171310000|2020-11-12 08:55:10|1319|1318.4|1319.4|1319|1319.6|1319.4|1318.8|1318.4|4174
1605171320000|2020-11-12 08:55:20|1319.6|1319.2|1319.4|1319|1319.6|1319.2|1319|1318.8|3412
1605171330000|2020-11-12 08:55:30|1319.2|1318.8|1318.6|1318.2|1319.2|1318.8|1318.6|1318.2|1888
1605171340000|2020-11-12 08:55:40|1318.8|1318.4|1319.2|1318.8|1319.2|1318.8|1318.8|1318.4|1350
1605171350000|2020-11-12 08:55:50|1319|1318.6|1318.8|1318.6|1319.2|1318.8|1318.4|1318.2|5216
1605171360000|2020-11-12 08:56:00|1318.6|1318.4|1319|1318.6|1319.2|1319|1318.4|1318|11768
1605171370000|2020-11-12 08:56:10|1318.8|1318.8|1318.4|1318.2|1319|1318.8|1318.4|1318|6107
1605171380000|2020-11-12 08:56:20|1318.6|1318|1319|1318.8|1319.2|1319|1318.4|1318|5007
1605171390000|2020-11-12 08:56:30|1318.8|1318.6|1317.4|1317|1319.2|1318.8|1317.2|1317|24451
1605171400000|2020-11-12 08:56:40|1317.6|1317.2|1318.2|1317.8|1318.4|1318.2|1317.4|1317.2|11636
1605171410000|2020-11-12 08:56:50|1318|1317.6|1317.6|1317.2|1318|1317.6|1317.2|1317|5667
1605171420000|2020-11-12 08:57:00|1317.4|1317|1316.8|1316.6|1317.4|1317|1316.6|1316.4|14028
1605171430000|2020-11-12 08:57:10|1317|1316.8|1317.8|1317.6|1317.8|1317.6|1317|1316.6|8644
1605171440000|2020-11-12 08:57:20|1317.6|1317.4|1318.2|1317.6|1318.2|1317.8|1317.4|1317|5778
1605171450000|2020-11-12 08:57:30|1318|1317.8|1317.6|1317.2|1318.2|1318|1317.6|1317.2|6661
1605171460000|2020-11-12 08:57:40||1317.4||1317.2||1317.4||1317.2|400
1605171470000|2020-11-12 08:57:50|1317.8|1317.4|1318.2|1317.8|1318.4|1318|1317.8|1317.4|2989
1605171480000|2020-11-12 08:58:00|1318.4|1318|1318.2|1317.6|1318.4|1318|1317.6|1317.4|2375
1605171490000|2020-11-12 08:58:10|1318|1317.8|1319|1318.6|1319|1318.6|1318|1317.6|2512
1605171500000|2020-11-12 08:58:20|1318.8|1318.4|1320|1319.8|1320|1319.8|1318.8|1318.4|4163
1605171510000|2020-11-12 08:58:30|1320.4|1320|1320.2|1319.8|1320.4|1320|1319.6|1319.2|7921
1605171520000|2020-11-12 08:58:40|1320|1320|1320.2|1320|1320.2|1320|1319.8|1319.4|47334
1605171530000|2020-11-12 08:58:50|1320|1319.6|1319.8|1319.4|1320|1320|1319.6|1319.2|19965
1605171540000|2020-11-12 08:59:00|1320|1319.6|1318.4|1318.2|1320|1319.6|1318.4|1318.2|6243
1605171550000|2020-11-12 08:59:10|1318.2|1318|1318.4|1318.2|1318.6|1318.2|1318.2|1318|4548
1605171560000|2020-11-12 08:59:20|1318.6|1318|1318.4|1318|1318.6|1318.4|1318.4|1318|1769
1605171570000|2020-11-12 08:59:30|1318.2|1317.8|1317.8|1317.4|1318.2|1317.8|1317.6|1317.4|3663
1605171580000|2020-11-12 08:59:40|1317.6|1317.6|1317.8|1317.6|1317.8|1317.6|1317.6|1317.4|1095
1605171590000|2020-11-12 08:59:50|1318|1317.8|1319|1318.4|1319|1318.6|1318|1317.8|9397
1605171600000|2020-11-12 09:00:00|1319.2|1318.6|1319.4|1318.8|1319.8|1319.4|1319|1318.4|1704
1605171610000|2020-11-12 09:00:10|1319.2|1319|1319.2|1319|1319.2|1319|1319|1319|342
1605171620000|2020-11-12 09:00:20|1319|1318.8|1319|1318.4|1319|1318.8|1319|1318.4|1032
1605171630000|2020-11-12 09:00:30|1318.8|1318.2|1318|1317.6|1318.8|1318.2|1318|1317.6|14570
1605171640000|2020-11-12 09:00:40|1317.8|1317.4|1318.6|1318.2|1318.6|1318.2|1317.6|1317.4|5477
1605171650000|2020-11-12 09:00:50|1318.4|1318|1318.6|1318.4|1319.2|1318.8|1318.4|1318|661
1605171660000|2020-11-12 09:01:00|1318.8|1318.6|1318.8|1318.6|1319.2|1319|1318.8|1318.4|1719
1605171670000|2020-11-12 09:01:10|1318.6|1318.2|1318.4|1318|1318.6|1318.2|1318|1317.8|3760
1605171680000|2020-11-12 09:01:20|1318.2|1317.8|1318.2|1317.6|1318.4|1317.8|1317.8|1317.6|1748
1605171690000|2020-11-12 09:01:30|1318.4|1317.8|1318.8|1318.4|1318.8|1318.6|1318.4|1317.8|2808
1605171700000|2020-11-12 09:01:40|1319|1318.6|1319.4|1318.8|1319.4|1318.8|1319|1318.6|120
1605171710000|2020-11-12 09:01:50|1319.6|1319|1320.2|1319.8|1320.2|1320|1319.4|1318.8|5514
1605171720000|2020-11-12 09:02:00|1320.4|1320|1321.2|1320.8|1321.2|1320.8|1320.4|1319.8|1690
1605171730000|2020-11-12 09:02:10|1321|1321|1321.6|1321.2|1321.8|1321.4|1321|1320.8|1032
1605171740000|2020-11-12 09:02:20|1321.8|1321.4|1322.2|1321.8|1322.4|1322|1321.8|1321.4|2279
1605171750000|2020-11-12 09:02:30|1322.4|1322|1322.4|1322.2|1322.6|1322.4|1322.2|1322|5924
1605171760000|2020-11-12 09:02:40|1322.6|1322|1322.2|1321.8|1322.6|1322|1322|1321.8|8006
1605171770000|2020-11-12 09:02:50|1322|1322|1323|1322.6|1323|1322.6|1322|1321.8|4040
1605171780000|2020-11-12 09:03:00|1322.8|1322.4|1322.8|1322.2|1322.8|1322.4|1322|1321.8|11522
1605171790000|2020-11-12 09:03:10|1322.6|1322|1321.8|1321.2|1322.6|1322|1321.6|1321.2|4217
1605171800000|2020-11-12 09:03:20|1321.6|1321.4|1321.4|1321|1322|1321.6|1320.8|1320.6|11264
1605171810000|2020-11-12 09:03:30|1321.2|1321.2|1321.6|1321.2|1321.6|1321.4|1321.2|1320.8|19845
1605171820000|2020-11-12 09:03:40|1321.8|1321.4|1321.6|1321.2|1322|1321.8|1321.4|1321.2|4956
1605171830000|2020-11-12 09:03:50|1321.4|1321|1321.2|1320.8|1321.6|1321.2|1321.2|1320.8|1748
1605171840000|2020-11-12 09:04:00|1321|1320.6|1321|1320.4|1321.2|1320.8|1320.8|1320.4|7612
1605171850000|2020-11-12 09:04:10|1320.8|1320.2|1322|1321.8|1322|1321.8|1320.6|1320.2|11934
1605171860000|2020-11-12 09:04:20|1321.8|1321.6|1322|1321.6|1322.2|1321.8|1321.8|1321.4|22416
1605171870000|2020-11-12 09:04:30|1322.2|1321.8|1322.6|1322.2|1322.8|1322.6|1322.2|1321.8|4251
1605171880000|2020-11-12 09:04:40|1322.4|1322|1322.2|1321.8|1322.4|1322|1322.2|1321.8|181
1605171890000|2020-11-12 09:04:50|1322|1322|1322.4|1322|1322.4|1322.2|1322|1321.6|8784
1605171900000|2020-11-12 09:05:00|1322.2|1321.8|1322.4|1322|1322.4|1322.2|1321.8|1321.4|7142
1605171910000|2020-11-12 09:05:10|1322.6|1322.2|1323.2|1322.8|1323.6|1323.2|1322.4|1322|3333
1605171920000|2020-11-12 09:05:20|1323|1322.6|1322.6|1322.2|1323|1322.6|1322.6|1322.2|1542
1605171930000|2020-11-12 09:05:30|1322.8|1322.4|1322.8|1322.4|1323.6|1323.2|1322.6|1322.4|6323
1605171940000|2020-11-12 09:05:40|1322.6|1322.2|1321.2|1320.8|1322.8|1322.6|1321.2|1320.6|11874
1605171950000|2020-11-12 09:05:50|1321|1321|1319.6|1319.4|1321|1321|1319.6|1319.4|16695
1605171960000|2020-11-12 09:06:00|1319.8|1319.6|1320.8|1320.4|1321|1320.6|1319.4|1319.2|20409
1605171970000|2020-11-12 09:06:10|1320.6|1320.6|1320.6|1320.2|1320.6|1320.6|1320.4|1320|2506
1605171980000|2020-11-12 09:06:20|1320.4|1320|1320.4|1320|1320.4|1320.2|1320.4|1320|3
1605171990000|2020-11-12 09:06:30|1320.2|1319.8|1321|1320.4|1321|1320.8|1320|1319.6|5659
1605172000000|2020-11-12 09:06:40|1320.8|1320.2|1320.4|1320|1320.8|1320.2|1320|1319.6|1561
1605172010000|2020-11-12 09:06:50|1320.2|1319.8|1319.2|1319|1320.2|1319.8|1319.2|1319|6288
1605172020000|2020-11-12 09:07:00|1319|1318.8|1319.6|1319.2|1320|1319.6|1319|1318.8|6882
1605172030000|2020-11-12 09:07:10|1319.4|1319|1319|1318.8|1319.4|1319|1319|1318.8|4128
1605172040000|2020-11-12 09:07:20|1318.8|1318.6|1317.8|1317.4|1318.8|1318.6|1317.8|1317.4|2312
1605172050000|2020-11-12 09:07:30|1318|1317.6|1317.8|1317.4|1318.2|1318|1317.8|1317.2|16965
1605172060000|2020-11-12 09:07:40||1317.2||1317.4||1317.4||1317.2|0
1605172070000|2020-11-12 09:07:50|1317.6|1317.6|1317.8|1317.4|1317.8|1317.6|1317.6|1317.2|4708
1605172080000|2020-11-12 09:08:00|1317.6|1317.6|1318.4|1318|1318.4|1318.2|1317.4|1317.2|7110
1605172090000|2020-11-12 09:08:10|1318.6|1318.2|1318.8|1318.4|1318.8|1318.6|1318.4|1318.2|11588
1605172100000|2020-11-12 09:08:20|1318.6|1318.6|1318.6|1318.2|1318.8|1318.6|1318.2|1317.8|8633
1605172110000|2020-11-12 09:08:30|1318.4|1318|1318.2|1317.8|1318.4|1318.2|1318|1317.6|2695
1605172120000|2020-11-12 09:08:40|1318.4|1318|1319.4|1319.2|1319.4|1319.2|1318.4|1318|9869
1605172130000|2020-11-12 09:08:50|1319.2|1319|1319|1318.4|1319.2|1319|1319|1318|220
1605172140000|2020-11-12 09:09:00|1318.8|1318.6|1319|1318.8|1319.2|1318.8|1318.6|1318|1427
1605172150000|2020-11-12 09:09:10|1318.8|1318.6|1319.8|1319.4|1319.8|1319.4|1318.8|1318.6|790
1605172160000|2020-11-12 09:09:20|1320|1319.2|1319.6|1319|1320|1319.6|1319.4|1319|1515
1605172170000|2020-11-12 09:09:30|1319.4|1318.8|1318|1317.8|1319.4|1318.8|1318|1317.8|4620
1605172180000|2020-11-12 09:09:40|1317.8|1317.6|1318|1317.6|1318.4|1318|1317.8|1317.6|2038
1605172190000|2020-11-12 09:09:50|1318.2|1317.8|1318.6|1318|1318.6|1318|1317.8|1317.6|2024
1605172200000|2020-11-12 09:10:00|1318.8|1318.2|1318.6|1318.2|1318.8|1318.4|1318.4|1318.2|458
1605172210000|2020-11-12 09:10:10|1318.8|1318|1318|1317.6|1318.8|1318|1318|1317.6|2083
1605172220000|2020-11-12 09:10:20|1317.8|1317.4|1317.2|1317|1317.8|1317.4|1317.2|1317|2257
1605172230000|2020-11-12 09:10:30|1317|1316.8|1317.2|1316.8|1317.6|1317.2|1316.8|1316.4|13596
1605172240000|2020-11-12 09:10:40|1317.4|1317|1317.2|1316.8|1317.4|1317.2|1316.8|1316.6|4298
1605172250000|2020-11-12 09:10:50|1317|1316.6|1317.2|1316.6|1317.2|1316.8|1316.6|1316.4|932
1605172260000|2020-11-12 09:11:00||1316.8||1316.6||1316.8||1316.6|473
1605172270000|2020-11-12 09:11:10|1316.8|1316.4|1315.4|1315.2|1316.8|1316.4|1315.2|1314.8|51033
1605172280000|2020-11-12 09:11:20|1315.2|1315|1315.6|1315|1316|1315.8|1315|1314.6|14248
1605172290000|2020-11-12 09:11:30|1315.4|1314.8|1315|1314.8|1315.4|1315|1314.8|1314.6|2710
1605172300000|2020-11-12 09:11:40|1315.2|1315|1314.2|1314|1315.2|1315|1314.2|1314|4018
1605172310000|2020-11-12 09:11:50|1314.4|1314.2|1314.4|1314|1314.8|1314.4|1314.2|1314|2945
1605172320000|2020-11-12 09:12:00|1314.6|1314.2|1313.6|1313.2|1314.6|1314.2|1313.2|1313|10876
1605172330000|2020-11-12 09:12:10|1313.4|1313|1313.2|1312.8|1313.6|1313.2|1313.2|1312.6|7759
1605172340000|2020-11-12 09:12:20|1312.8|1312.6|1312|1311.6|1313.2|1312.6|1311.8|1311.4|5777
1605172350000|2020-11-12 09:12:30|1311.8|1311.4|1311.4|1311|1311.8|1311.6|1311.2|1311|2457
1605172360000|2020-11-12 09:12:40|1311.2|1310.8|1310.8|1310.4|1311.2|1310.8|1310.6|1310.2|6751
1605172370000|2020-11-12 09:12:50|1311|1310.6|1310.4|1310|1311|1310.6|1310.4|1310|7029
1605172380000|2020-11-12 09:13:00|1310.2|1309.8|1309.4|1309.2|1310.2|1309.8|1309|1308.8|93836
1605172390000|2020-11-12 09:13:10|1309.6|1309|1308.8|1308.4|1309.6|1309|1308.8|1308.4|4294
1605172400000|2020-11-12 09:13:20|1309|1308.6|1310|1309.4|1310|1309.8|1309|1308.6|14436
1605172410000|2020-11-12 09:13:30|1309.8|1309.2|1310.8|1310.4|1310.8|1310.4|1309.6|1309.2|11816
1605172420000|2020-11-12 09:13:40|1311|1310.6|1310.8|1310.4|1311|1310.8|1310.6|1310.4|468
1605172430000|2020-11-12 09:13:50|1311|1310.6|1311|1310.6|1311.2|1311|1311|1310.4|4095
1605172440000|2020-11-12 09:14:00|1310.8|1310.4|1311|1310.6|1311.2|1311|1310.4|1310.2|15094
1605172450000|2020-11-12 09:14:10|1310.8|1310.8|1310.8|1310.4|1310.8|1310.8|1310|1309.6|6366
1605172460000|2020-11-12 09:14:20|1311|1310.6|1311.4|1311|1312|1311.6|1311|1310.6|6881
1605172470000|2020-11-12 09:14:30|1311.6|1311.2|1312.6|1312.2|1312.8|1312.4|1311.6|1311.2|5448
1605172480000|2020-11-12 09:14:40|1312.4|1312|1312.4|1312|1312.4|1312|1311.6|1311.2|14556
1605172490000|2020-11-12 09:14:50|1312.6|1312.2|1311.8|1311.4|1312.6|1312.2|1311.4|1311|3545
1605172500000|2020-11-12 09:15:00|1312|1311.6|1313.4|1312.8|1313.6|1313.2|1312|1311.6|4287
1605172510000|2020-11-12 09:15:10|1313.2|1313|1314.6|1314.4|1314.6|1314.4|1313.2|1313|22242
1605172520000|2020-11-12 09:15:20|1314.8|1314.6|1314.6|1314|1315.2|1314.8|1314.4|1314|12239
1605172530000|2020-11-12 09:15:30|1314.4|1314.2|1314.8|1314.4|1315|1314.6|1314.2|1314|1678
1605172540000|2020-11-12 09:15:40|1314.6|1314.6|1313.6|1313.2|1314.6|1314.6|1313.2|1313|31832
1605172550000|2020-11-12 09:15:50|1313.4|1313.4|1314.2|1313.8|1314.2|1314|1313.4|1313.4|2199
1605172560000|2020-11-12 09:16:00|1314.4|1314|1313.8|1313.2|1314.6|1314.4|1313.6|1313.2|6230
1605172570000|2020-11-12 09:16:10|1313.6|1313|1312.6|1312.4|1313.6|1313.2|1312.4|1312|10038
1605172580000|2020-11-12 09:16:20|1312.8|1312.6|1312.6|1312.4|1313|1312.8|1312.4|1311.8|6328
1605172590000|2020-11-12 09:16:30|1312.8|1312.6|1313|1312.6|1313.4|1312.8|1312.8|1312.4|1983
1605172600000|2020-11-12 09:16:40|1313.2|1312.8|1313.6|1313.2|1313.6|1313.2|1313.2|1312.8|466
1605172610000|2020-11-12 09:16:50|1313.8|1313.4|1313.6|1313|1314|1313.6|1313.2|1313|3067
1605172620000|2020-11-12 09:17:00|1313.4|1312.8|1313.6|1313.2|1313.8|1313.2|1313|1312.8|4028
1605172630000|2020-11-12 09:17:10|1313.8|1313.4|1315.2|1314.8|1315.2|1315|1313.8|1313.4|21796
1605172640000|2020-11-12 09:17:20|1315.4|1315|1315|1314.6|1315.6|1315.4|1315|1314.6|6682
1605172650000|2020-11-12 09:17:30|1314.8|1314.4|1314.8|1314.4|1315|1314.8|1314.4|1314|3885
1605172660000|2020-11-12 09:17:40|1315|1314.6|1315|1314.4|1315|1314.6|1314.8|1314.4|0
1605172670000|2020-11-12 09:17:50|1314.8|1314.2|1315|1314.4|1315|1314.6|1314.4|1314.2|4990
1605172680000|2020-11-12 09:18:00||1314.2||1314.4||1314.4||1314.2|0
1605172690000|2020-11-12 09:18:10|1314.8|1314.2|1313.6|1313.2|1314.8|1314.2|1313.4|1313.2|18578
1605172700000|2020-11-12 09:18:20|1313.8|1313.4|1314|1313.8|1314|1313.8|1313.8|1313.4|3933
1605172710000|2020-11-12 09:18:30|1314.2|1314|1314.2|1313.8|1314.6|1314.2|1314|1313.8|2958
1605172720000|2020-11-12 09:18:40|1314.4||1314.4||1314.4||1314.4||50
1605172730000|2020-11-12 09:18:50|1314.2|1314|1314.4|1313.8|1315.4|1315|1314.2|1313.8|3004
1605172740000|2020-11-12 09:19:00|1314.2|1314|1314.4|1314|1314.4|1314.2|1314.2|1314|794
1605172750000|2020-11-12 09:19:10|1314.6|1314.2|1315|1314.8|1315.2|1314.8|1314.6|1314.2|531
1605172760000|2020-11-12 09:19:20|1315.2|1315|1315.2|1315|1315.4|1315.2|1315|1314.8|1608
1605172770000|2020-11-12 09:19:30|1315.4|1315.2|1315|1314.6|1315.6|1315.4|1314.8|1314.4|4452
1605172780000|2020-11-12 09:19:40|1315.2|1314.4|1315|1314.6|1315.2|1314.6|1314.8|1314.4|579
1605172790000|2020-11-12 09:19:50|1315.2|1314.4|1314.2|1314|1315.2|1314.4|1314.2|1314|5757
1605172800000|2020-11-12 09:20:00|1314.4|1314.2|1314|1313.4|1314.4|1314.2|1313.8|1313.4|2519
1605172810000|2020-11-12 09:20:10|1313.8|1313.6|1314.8|1314.4|1315|1314.4|1313.4|1313|11474
1605172820000|2020-11-12 09:20:20|1315|1314.6|1315|1314.4|1315.4|1315|1314.4|1314|8773
1605172830000|2020-11-12 09:20:30|1314.8|1314.2|1314.8|1314.6|1315.2|1314.8|1314.6|1314.2|256
1605172840000|2020-11-12 09:20:40|1315|1314.4|1314.6|1314.2|1315.2|1314.6|1314.6|1314|1521
1605172850000|2020-11-12 09:20:50|1314.8|1314.4|1314.8|1314.2|1314.8|1314.4|1314.4|1314.2|291
1605172860000|2020-11-12 09:21:00|1315|1314.4|1314.8|1314.4|1315|1314.6|1314.6|1314.2|9718
1605172870000|2020-11-12 09:21:10|1314.6|1314.2|1314.8|1314.4|1314.8|1314.4|1314.2|1314|1763
1605172880000|2020-11-12 09:21:20|1314.6|1314.2|1314.2|1313.8|1314.6|1314.4|1313.8|1313.4|3396
1605172890000|2020-11-12 09:21:30|1314|1313.6|1314.6|1314.2|1314.6|1314.2|1313.8|1313.6|1591
1605172900000|2020-11-12 09:21:40|1314.4|1314|1313.6|1313.2|1314.6|1314|1313.6|1313.2|1499
1605172910000|2020-11-12 09:21:50|1313.8|1313.4|1314|1313.4|1314|1313.6|1313.8|1313.4|36
1605172920000|2020-11-12 09:22:00|1313.8|1313.2|1313.6|1313.2|1314|1313.6|1313.2|1313|3890
1605172930000|2020-11-12 09:22:10|1313.4|1313|1313.2|1312.4|1313.4|1313|1313.2|1312.4|1222
1605172940000|2020-11-12 09:22:20|1313|1312.6|1313.4|1313|1313.4|1313|1312.8|1312.4|1876
1605172950000|2020-11-12 09:22:30|1313.6|1313.2|1313.4|1313|1313.6|1313.2|1313.2|1313|850
1605172960000|2020-11-12 09:22:40|1313.6|1313.2|1314.2|1314|1314.8|1314.6|1313.6|1313.2|3805
1605172970000|2020-11-12 09:22:50|1314|1313.8|1314.8|1314.4|1314.8|1314.6|1314|1313.8|6839
1605172980000|2020-11-12 09:23:00|1314.6|1314.2|1315.2|1315|1315.2|1315|1314.6|1314.2|1021
1605172990000|2020-11-12 09:23:10|1315|1314.8|1316|1315.8|1316.2|1316|1315|1314.6|5390
1605173000000|2020-11-12 09:23:20|1316.2|1316|1316.2|1316|1316.4|1316.2|1316|1315.8|2435
1605173010000|2020-11-12 09:23:30|1316.4|1315.8|1316.2|1315.8|1316.4|1316.2|1315.8|1315.6|1388
1605173020000|2020-11-12 09:23:40|1316|1315.6|1316|1315.6|1316.2|1315.6|1315.4|1315.2|5675
1605173030000|2020-11-12 09:23:50|1315.8|1315.4|1315.8|1315.4|1316|1315.6|1315.4|1315.2|2133
1605173040000|2020-11-12 09:24:00|1315.6|1315.2|1314.8|1314.6|1315.8|1315.4|1314.8|1314.6|732
1605173050000|2020-11-12 09:24:10|1315|1314.4|1315.4|1315|1315.4|1315|1314.4|1314.2|5533
1605173060000|2020-11-12 09:24:20|1315.2||1315.4||1315.6||1315.2||300
1605173070000|2020-11-12 09:24:30|1315.2|1315.2|1315|1314.6|1315.2|1315.2|1315|1314.6|1250
1605173080000|2020-11-12 09:24:40|1315.2|1314.8|1315.4|1315.2|1315.4|1315.2|1315|1314.6|7212
1605173090000|2020-11-12 09:24:50|1315.2|1314.8|1315.6|1315.4|1315.6|1315.4|1315.2|1314.8|1646
1605173100000|2020-11-12 09:25:00|1315.4|1315.2|1315.6|1315|1315.6|1315.2|1315.4|1315|281
1605173110000|2020-11-12 09:25:10|1315.8|1315.2|1316.4|1316|1316.4|1316.2|1315.8|1315.2|7484
1605173120000|2020-11-12 09:25:20|1316.2|1316.2|1316.4|1316.2|1316.8|1316.2|1316.2|1316|6208
1605173130000|2020-11-12 09:25:30|1316.2|1316|1316|1315.8|1316.2|1316|1316|1315.8|900
1605173140000|2020-11-12 09:25:40|1316.2|1315.6|1315.2|1315|1316.2|1315.6|1315.2|1315|19365
1605173150000|2020-11-12 09:25:50|1315|1314.8|1315.6|1315.2|1315.6|1315.2|1315|1314.8|2165
1605173160000|2020-11-12 09:26:00|1315.4|1315|1315.4|1315.2|1315.8|1315.4|1315.2|1315|6459
1605173170000|2020-11-12 09:26:10|1315.2|1315|1315|1314.8|1315.4|1315|1315|1314.8|2721
1605173180000|2020-11-12 09:26:20|1314.8|1314.6|1315.4|1314.8|1315.4|1315|1314.8|1314.6|15054
1605173190000|2020-11-12 09:26:30|1315.2|1315|1314.8|1314.4|1315.2|1315|1314.8|1314.4|2314
1605173200000|2020-11-12 09:26:40|1314.6|1314.2|1314.2|1313.8|1314.6|1314.2|1314.2|1313.8|6192
1605173210000|2020-11-12 09:26:50|1314|1313.6|1313.8|1313.4|1314.2|1313.8|1313.8|1313.2|7518
1605173220000|2020-11-12 09:27:00|1314|1313.6|1314|1313.6|1314|1313.8|1313.6|1313.4|2999
1605173230000|2020-11-12 09:27:10|1314.2|1313.8|1314.2|1313.8|1314.4|1314|1314|1313.6|943
1605173240000|2020-11-12 09:27:20|1314.4|1314|1315.4|1315|1315.4|1315.2|1314.4|1314|9604
1605173250000|2020-11-12 09:27:30|1315.6|1315.2|1315.6|1315.2|1315.8|1315.6|1315.6|1315.2|1634
1605173260000|2020-11-12 09:27:40|1315.4|1315|1315.2|1315|1315.6|1315.2|1315.2|1315|8428
1605173270000|2020-11-12 09:27:50|1315|1314.8|1313.8|1313.4|1315|1314.8|1313.8|1313.4|8001
1605173280000|2020-11-12 09:28:00|1314|1313.6|1313.6|1313.2|1314|1313.6|1313.6|1313.2|3260
1605173290000|2020-11-12 09:28:10|1313.4|1313.4|1313|1312.4|1313.4|1313.4|1313|1312.4|16308
1605173300000|2020-11-12 09:28:20|1312.8|1312.2|1312.4|1312|1312.8|1312.2|1312.2|1312|2650
1605173310000|2020-11-12 09:28:30|1312.2|1311.8|1311.8|1311.4|1312.2|1311.8|1311.6|1311.2|25056
1605173320000|2020-11-12 09:28:40|1311.6|1311.2|1311.4|1311|1311.6|1311.4|1311.2|1311|4885
1605173330000|2020-11-12 09:28:50|1311.6|1311.2|1311.6|1311|1311.8|1311.4|1310.8|1310.6|14251
1605173340000|2020-11-12 09:29:00|1311.4|1310.8|1311|1310.8|1311.4|1310.8|1311|1310.8|1432
1605173350000|2020-11-12 09:29:10|1311.2|1311|1310.6|1310.2|1311.2|1311|1310.6|1310.2|13987
1605173360000|2020-11-12 09:29:20|1310.4|1310|1312|1311.6|1312|1311.6|1309.8|1309.6|39968
1605173370000|2020-11-12 09:29:30|1311.8|1311.4|1311.4|1311|1312.2|1312|1311.4|1311|6875
1605173380000|2020-11-12 09:29:40|1311.6|1311.2|1311.6|1311.2|1311.8|1311.6|1311.4|1311.2|1688
1605173390000|2020-11-12 09:29:50|1311.8|1311.4|1312.4|1311.8|1312.6|1312.2|1311.8|1311.4|5392
1605173400000|2020-11-12 09:30:00|1312.6|1312|1313.4|1313.2|1313.4|1313.2|1312.4|1312|1877
1605173410000|2020-11-12 09:30:10|1313.6|1313|1314.2|1313.8|1314.4|1314|1313.6|1313|2843
1605173420000|2020-11-12 09:30:20|1314.4|1314|1314.8|1314.6|1314.8|1314.6|1314.2|1313.8|1346
1605173430000|2020-11-12 09:30:30|1314.6|1314.4|1315|1314.4|1315|1314.6|1314.6|1314.4|5224
1605173440000|2020-11-12 09:30:40|1314.8|1314.6|1315|1314.6|1315.2|1315|1314.8|1314.6|11312
1605173450000|2020-11-12 09:30:50|1315.2|1314.8|1315|1314.6|1315.4|1315|1314.8|1314.6|5274
1605173460000|2020-11-12 09:31:00|1314.8|1314.4|1314.4|1314|1315|1314.4|1314.2|1314|2080
1605173470000|2020-11-12 09:31:10|1314.2|1313.4|1314.4|1313.8|1314.4|1314|1313.2|1313|15853
1605173480000|2020-11-12 09:31:20|1314.2|1314|1313.6|1313.2|1314.6|1314.2|1313.6|1313.2|800
1605173490000|2020-11-12 09:31:30|1313.8|1313|1313.2|1312.6|1313.8|1313.4|1312.8|1312.4|7127
1605173500000|2020-11-12 09:31:40|1313.4|1312.8|1313|1312.8|1313.6|1313|1312.8|1312.6|970
1605173510000|2020-11-12 09:31:50|1312.8|1312.6|1313.4|1313|1313.8|1313.4|1312.8|1312.6|4717
1605173520000|2020-11-12 09:32:00|1313.6|1313.2|1314.6|1314|1314.6|1314|1313.6|1313.2|8760
1605173530000|2020-11-12 09:32:10|1314.4|1314.2|1315.6|1315.2|1315.8|1315.2|1314.2|1314.2|5807
1605173540000|2020-11-12 09:32:20|1315.8|1315.4|1316.2|1315.6|1316.4|1315.6|1315.8|1315.2|903
1605173550000|2020-11-12 09:32:30|1316|1315.4|1315.4|1315|1316|1315.4|1315.2|1315|4015
1605173560000|2020-11-12 09:32:40|1315.6|1315.4|1315.8|1315.4|1316|1315.4|1315.6|1315.4|0
1605173570000|2020-11-12 09:32:50|1315.6|1315.2|1315.8|1315.2|1315.8|1315.2|1315.4|1315|250
1605173580000|2020-11-12 09:33:00|1315.6|1315.4|1315.4|1315|1315.6|1315.4|1315.4|1315|912
1605173590000|2020-11-12 09:33:10|1315.6|1315.2|1315|1314.6|1315.8|1315.2|1315|1314.4|12780
1605173600000|2020-11-12 09:33:20|1315.2|1314.8|1314.8|1314.2|1315.2|1314.8|1314.8|1314.2|225
1605173620000|2020-11-12 09:33:40|1314.6|1314.4|1315|1314.8|1315|1314.8|1314.4|1314.2|618
1605173630000|2020-11-12 09:33:50|1315.2|1315|1315.2|1314.8|1315.8|1315|1315.2|1314.8|380
1605173640000|2020-11-12 09:34:00|1315|1314.6|1315|1314.4|1315.2|1314.6|1314.8|1314.4|1956
1605173650000|2020-11-12 09:34:10|1315.2|1314.6|1315.2|1314.8|1315.6|1315.4|1315|1314.6|12182
1605173660000|2020-11-12 09:34:20|1315.4|1315|1316|1315.6|1316|1315.6|1315.2|1314.8|4827
1605173670000|2020-11-12 09:34:30|1316.2|1315.8|1316.4|1315.8|1317|1316.4|1316.2|1315.6|5477
1605173680000|2020-11-12 09:34:40|1316.2|1315.6|1316.2|1315.8|1316.6|1316|1315.8|1315.2|11065
1605173690000|2020-11-12 09:34:50|1316.4|1316|1316|1315.4|1316.6|1316|1316|1315.4|719
1605173700000|2020-11-12 09:35:00|1315.8|1315.6|1315.6|1315|1315.8|1315.6|1315.2|1315|1246
1605173710000|2020-11-12 09:35:10|1315.4|1315.2|1315|1314.6|1315.6|1315.4|1315|1314.6|3826
1605173720000|2020-11-12 09:35:20|1314.6|1314.4|1315.2|1314.8|1315.2|1314.8|1314.2|1314|14592
1605173730000|2020-11-12 09:35:30|1315.4|1315|1315.6|1314.8|1315.6|1315|1315.4|1314.8|1001
1605173740000|2020-11-12 09:35:40|1315.4|1315.2|1316.2|1315.6|1316.2|1315.6|1315.4|1315.2|2016
1605173750000|2020-11-12 09:35:50|1316|1315.4|1316|1315.6|1316.2|1315.6|1316|1315.4|0
1605173760000|2020-11-12 09:36:00|1316.2|1315.8|1315.6|1315|1316.8|1316.4|1315.4|1315|3576
1605173770000|2020-11-12 09:36:10|1315.8|1314.8|1315.8|1315.6|1315.8|1315.6|1315.8|1314.8|50
1605173780000|2020-11-12 09:36:20|1316|1315.4|1316.2|1315.4|1316.2|1315.8|1315.8|1315.4|3260
1605173790000|2020-11-12 09:36:30|1316|1315.6|1316|1315.4|1316.4|1316|1316|1315.4|10534
1605173800000|2020-11-12 09:36:40|1316.2|1315.6|1316.2|1315.4|1316.4|1316|1316|1315.4|5288
1605173810000|2020-11-12 09:36:50|1316|1316|1316|1315.6|1316|1316|1315.8|1315.4|590
1605173820000|2020-11-12 09:37:00|1315.8|1315.8|1316|1315.4|1316|1315.8|1315.4|1315|3876
1605173830000|2020-11-12 09:37:10|1315.8|1315.2|1314.6|1314.2|1316|1315.2|1314.6|1314.2|1159
1605173840000|2020-11-12 09:37:20|1314.4|1314|1314|1313.4|1314.4|1314|1313.8|1313.2|1456
1605173850000|2020-11-12 09:37:30|1313.8|1313.2|1314.2|1313.4|1314.2|1313.4|1313.6|1313.2|275
1605173860000|2020-11-12 09:37:40|1314|1313.2|1314|1313.4|1314.2|1313.4|1314|1313.2|0
1605173870000|2020-11-12 09:37:50|1313.8|1313.2|1313|1312.8|1313.8|1313.4|1313|1312.6|6101
1605173880000|2020-11-12 09:38:00|1313.2|1312.6|1312.8|1312.4|1313.2|1312.6|1312.8|1312.4|1058
1605173890000|2020-11-12 09:38:10|1312.6|1312.2|1312.2|1311.8|1312.8|1312.4|1312.2|1311.8|6733
1605173900000|2020-11-12 09:38:20|1312|1311.6|1312.6|1312|1312.6|1312.2|1312|1311.6|1439
1605173920000|2020-11-12 09:38:40|1312.4|1311.8|1312.2|1311.6|1312.4|1311.8|1311.6|1311.4|2950
1605173930000|2020-11-12 09:38:50|1312.4|1311.8|1312.6|1312|1312.8|1312|1312.4|1311.8|117
1605173940000|2020-11-12 09:39:00|1312.8|1312.2|1312.8|1312.4|1313|1312.4|1312.8|1312.2|1020
1605173950000|2020-11-12 09:39:10|1313|1312.6|1312.8|1312.4|1313|1312.8|1312.8|1312.4|1250
1605173960000|2020-11-12 09:39:20|1312.6|1312.2|1312.8|1312.4|1312.8|1312.4|1312.4|1312.2|313
1605173970000|2020-11-12 09:39:30|1313|1312.2|1313|1312.6|1313|1312.6|1313|1312.2|2218
1605173980000|2020-11-12 09:39:40|1313.2|1312.8|1313.2|1312.6|1313.2|1313|1313|1312.6|750
1605173990000|2020-11-12 09:39:50|1313|1312.4|1312.4|1312|1313|1312.4|1312.4|1312|1661
1605174000000|2020-11-12 09:40:00|1312.6|1312.2|1311.4|1311.2|1312.6|1312.2|1311.4|1311.2|4660
1605174010000|2020-11-12 09:40:10|1311.2|1311|1310.8|1310.4|1311.4|1311|1310.4|1310.2|11708
1605174020000|2020-11-12 09:40:20|1310.6|1310.2|1311|1310.6|1311|1310.8|1310.4|1310|11493
1605174030000|2020-11-12 09:40:30||1310.8||1310.4||1310.8||1310.4|2995
1605174040000|2020-11-12 09:40:40|1311.2|1310.6|1312|1311.4|1312|1311.6|1311.2|1310.4|8299
1605174050000|2020-11-12 09:40:50|1311.8|1311.2|1311.8|1311.2|1311.8|1311.2|1311.6|1311.2|0
1605174060000|2020-11-12 09:41:00|1312|1311.4|1312|1311.4|1312|1311.6|1311.8|1311.4|10163
1605174070000|2020-11-12 09:41:10|1312.2|1311.6|1312.2|1311.6|1312.2|1311.8|1312.2|1311.6|2035
1605174080000|2020-11-12 09:41:20|1312.4|1311.8|1311.6|1311|1312.4|1312|1311.4|1311|5077
1605174090000|2020-11-12 09:41:30|1311.4|1310.8|1311.2|1311|1311.4|1311|1310.8|1310.4|8025
1605174100000|2020-11-12 09:41:40|1311|1310.8|1311.2|1310.8|1311.2|1310.8|1311|1310.6|163
1605174110000|2020-11-12 09:41:50|1311.4|1311|1311.8|1311.2|1311.8|1311.2|1311.4|1310.8|1384
1605174120000|2020-11-12 09:42:00|1311.6|1311|1311.4|1311|1311.6|1311.2|1311.4|1310.8|1000
1605174130000|2020-11-12 09:42:10|1311.6|1310.8|1312|1311.6|1312|1311.6|1311.6|1310.8|700
1605174140000|2020-11-12 09:42:20|1311.8|1311.8|1311.4|1311.2|1311.8|1311.8|1311.2|1311|2392
1605174150000|2020-11-12 09:42:30||1311||1311||1311||1310.8|660
1605174160000|2020-11-12 09:42:40|1311.2|1310.8|1311.6|1311.2|1311.6|1311.2|1311.2|1310.8|1350
1605174170000|2020-11-12 09:42:50|1311.8|1311.4|1311.6|1311.2|1311.8|1311.4|1311.4|1311.2|3990
1605174180000|2020-11-12 09:43:00|1311.8|1311.4|1312.2|1311.8|1312.2|1312|1311.6|1311.2|2714
1605174190000|2020-11-12 09:43:10|1312.4|1312|1313|1312.6|1313.2|1312.8|1312|1311.8|9358
1605174200000|2020-11-12 09:43:20|1312.8|1312.8|1313.2|1312.8|1313.2|1312.8|1312.8|1312.8|0
1605174210000|2020-11-12 09:43:30|1313.4|1313|1313.6|1313|1313.6|1313.2|1313|1312.8|4393
1605174220000|2020-11-12 09:43:40|1313.4|1313.2|1313.6|1313.2|1313.6|1313.2|1313.2|1313|900
1605174230000|2020-11-12 09:43:50|1313.8|1313.4|1314|1313.6|1314.2|1313.8|1313.8|1313.4|3374
1605174240000|2020-11-12 09:44:00|1313.8|1313.4|1313.4|1313|1313.8|1313.4|1313.2|1312.8|3269
1605174250000|2020-11-12 09:44:10|1313.6|1313.2|1314.2|1313.8|1314.2|1313.8|1313.6|1313.2|3487
1605174260000|2020-11-12 09:44:20|1314|1314|1314.2|1313.6|1314.4|1314|1314|1313.6|866
1605174270000|2020-11-12 09:44:30|1314.4|1313.8|1314.4|1314|1314.4|1314|1314.4|1313.8|285
1605174280000|2020-11-12 09:44:40|1314.6|1314.2|1314.4|1314|1314.6|1314.2|1314.4|1314|2143
1605174290000|2020-11-12 09:44:50|1314.6|1314.2|1314.6|1314.2|1314.6|1314.2|1314.6|1314.2|100
1605174300000|2020-11-12 09:45:00|1314.4|1314.4|1314.4|1314.2|1314.6|1314.4|1313.8|1313.6|5102
1605174310000|2020-11-12 09:45:10|1314.6|1314|1313|1312.6|1314.6|1314|1312.8|1312.2|17831
1605174320000|2020-11-12 09:45:20|1312.8|1312.4|1312.6|1312|1312.8|1312.6|1312.2|1312|2087
1605174330000|2020-11-12 09:45:30|1312.8|1312.2|1312.8|1312.4|1313.2|1312.8|1312.8|1312.2|3147
1605174340000|2020-11-12 09:45:40|1313|1312.6|1313|1312.4|1313|1312.6|1312.4|1312.2|698
1605174350000|2020-11-12 09:45:50|1312.8|1312.2|1312.6|1312.2|1312.8|1312.4|1312.6|1312.2|1551
1605174360000|2020-11-12 09:46:00|1312.8|1312|1312.4|1312|1312.8|1312.2|1312.2|1312|667
1605174370000|2020-11-12 09:46:10|1312.2||1312.6||1312.6||1312.2||0
1605174380000|2020-11-12 09:46:20|1312.8|1312.2|1312.6|1312|1312.8|1312.4|1312.4|1312|2216
1605174390000|2020-11-12 09:46:30|1312.4|1312.2|1313.6|1313.2|1313.8|1313.4|1312.4|1312|25144
1605174400000|2020-11-12 09:46:40|1313.4|1313|1312.8|1312.2|1313.4|1313.2|1312.2|1312|32721
1605174410000|2020-11-12 09:46:50|1312.6|1312|1312.4|1312|1312.8|1312|1312.4|1312|888
1605174420000|2020-11-12 09:47:00|1312.6|1312.2|1312.8|1312.4|1312.8|1312.4|1312.6|1312|1050
1605174430000|2020-11-12 09:47:10|1313|1312.6|1313|1312.8|1313|1312.8|1313|1312.6|889
1605174440000|2020-11-12 09:47:20|1313.2|1313|1314.4|1314|1314.4|1314|1313.2|1313|10654
1605174450000|2020-11-12 09:47:30|1314.6|1314.4|1315|1314.6|1315.2|1314.8|1314.6|1314.4|2393
1605174460000|2020-11-12 09:47:40|1314.8|1314.4|1314.6|1314.2|1314.8|1314.4|1314|1313.6|11244
1605174470000|2020-11-12 09:47:50|1314.4|1314.4|1314.4|1314.2|1314.6|1314.4|1314.2|1314|5250
1605174480000|2020-11-12 09:48:00|1314.6|1314.4|1314.8|1314.4|1315|1314.8|1314.6|1314.2|6791
1605174490000|2020-11-12 09:48:10|1314.6|1314.2|1314.6|1314|1314.8|1314.4|1314.4|1314|5200
1605174500000|2020-11-12 09:48:20|1314.4|1314.2|1314|1313.8|1314.6|1314.2|1314|1313.8|3204
1605174510000|2020-11-12 09:48:30|1314.2|1314|1315|1314.6|1315|1314.6|1314.2|1314|1812
1605174520000|2020-11-12 09:48:40|1315.2|1314.8|1315.4|1315|1315.4|1315.2|1315|1314.6|6036
1605174530000|2020-11-12 09:48:50|1315.2|1314.8|1316.6|1316|1316.6|1316|1315|1314.8|7700
1605174540000|2020-11-12 09:49:00|1316.4|1316.2|1316.8|1316.2|1317.4|1317|1316.4|1316|12076
1605174550000|2020-11-12 09:49:10|1317|1316.4|1317|1316.6|1317|1316.6|1316.6|1316.4|2100
1605174560000|2020-11-12 09:49:20|1317.2|1316.8|1317.4|1317|1317.4|1317.2|1317.2|1316.8|2922
1605174570000|2020-11-12 09:49:30|1317.2|1316.8|1317.8|1317.4|1317.8|1317.6|1317.2|1316.6|10476
1605174580000|2020-11-12 09:49:40|1317.6|1317.2|1317.8|1317.2|1317.8|1317.4|1317.6|1317.2|6046
1605174590000|2020-11-12 09:49:50|1317.6|1317.6|1318|1317.6|1318.6|1318.2|1317.6|1317.2|6911
1605174600000|2020-11-12 09:50:00|1318.2|1317.8|1318.4|1318|1318.4|1318|1318.2|1317.6|1100
1605174610000|2020-11-12 09:50:10|1318.2|1317.8|1318.2|1317.8|1318.2|1318|1318|1317.8|322
1605174620000|2020-11-12 09:50:20|1318.4|1318|1317.2|1317|1318.4|1318.2|1317.2|1317|4852
1605174630000|2020-11-12 09:50:30|1317|1316.8|1317.6|1317|1317.6|1317.2|1317|1316.6|3526
1605174640000|2020-11-12 09:50:40|1317.8|1317.2|1318.4|1318|1318.4|1318.2|1317.8|1317.2|0
1605174650000|2020-11-12 09:50:50|1318.2|1317.8|1318.2|1317.8|1318.4|1318|1318|1317.8|2933
1605174660000|2020-11-12 09:51:00|1318|1317.6|1316.8|1316.6|1318|1317.6|1316.8|1316.6|7771
1605174670000|2020-11-12 09:51:10|1317|1316.4|1316.6|1316.2|1317|1316.6|1316.6|1316.2|1482
1605174680000|2020-11-12 09:51:20|1316.4|1316|1316.4|1316.2|1316.4|1316.2|1316|1315.6|1745
1605174690000|2020-11-12 09:51:30|1316.6|1316.4|1316.4|1316|1316.8|1316.6|1316.4|1316|5058
1605174700000|2020-11-12 09:51:40|1316.6|1316.2|1316.8|1316.4|1317.2|1316.8|1316.6|1316.2|7563
1605174710000|2020-11-12 09:51:50|1316.6|1316.2|1316.6|1316|1316.6|1316.2|1316.6|1316|477
1605174720000|2020-11-12 09:52:00|1316.4|1315.8|1316.2|1316|1316.4|1316|1316|1315.6|2440
1605174730000|2020-11-12 09:52:10|1316|1315.8|1316|1315.8|1316.2|1315.8|1315.8|1315.6|777
1605174740000|2020-11-12 09:52:20|1316.2|1316|1316.6|1316.4|1317.2|1316.6|1316|1316|6912
1605174750000|2020-11-12 09:52:30|1316.4|1316.2|1316.6|1316.2|1316.6|1316.4|1316.4|1316|677
1605174760000|2020-11-12 09:52:40|1316.4|1316|1315.6|1315.2|1316.4|1316|1315.4|1315|44331
1605174770000|2020-11-12 09:52:50|1315.4|1315|1315.2|1314.8|1315.6|1315.4|1315|1314.8|3996
1605174780000|2020-11-12 09:53:00|1315.4|1315.2|1315.6|1315|1315.6|1315.4|1315.2|1314.8|6662
1605174790000|2020-11-12 09:53:10|1315.4|1315.2|1315.6|1315.2|1315.6|1315.4|1315.4|1315.2|1000
1605174800000|2020-11-12 09:53:20|1315.8|1315.4|1316|1315.6|1316.2|1315.6|1315.8|1315.4|1870
1605174810000|2020-11-12 09:53:30|1316.2|1315.8|1316.4|1316|1316.8|1316.2|1316|1315.8|3989
1605174820000|2020-11-12 09:53:40|1316.2|1315.8|1315.6|1315|1316.2|1315.8|1315.6|1315|514
1605174830000|2020-11-12 09:53:50|1315.4|1315.2|1316|1315.6|1316|1315.6|1315.4|1315.2|31
1605174840000|2020-11-12 09:54:00|1316.2|1315.4|1316.4|1315.8|1316.4|1315.8|1316.2|1315.4|2500
1605174850000|2020-11-12 09:54:10|1316.2|1315.6|1315|1314.8|1316.2|1315.8|1315|1314.8|3421
1605174860000|2020-11-12 09:54:20|1315.2|1315|1315|1314.6|1315.2|1315|1315|1314.6|1250
1605174870000|2020-11-12 09:54:30|1315.2|1315|1315.4|1315|1315.4|1315|1315.2|1315|250
1605174880000|2020-11-12 09:54:40|1315.6|1315.2|1315.6|1315|1315.6|1315.4|1315.2|1315|2960
1605174890000|2020-11-12 09:54:50|1315.4|1314.8|1316|1315.4|1316|1315.6|1315.2|1314.6|1577
1605174900000|2020-11-12 09:55:00|1315.8|1315.6|1315.4|1315|1315.8|1315.6|1315|1314.6|4109
1605174910000|2020-11-12 09:55:10|1315.6|1315.2|1315.6|1315.2|1315.6|1315.4|1315.6|1315.2|655
1605174920000|2020-11-12 09:55:20|1315.4|1315|1315.2|1315|1315.4|1315|1315.2|1315|25
1605174930000|2020-11-12 09:55:30|1315.4|1314.8|1314.6|1314.2|1315.4|1314.8|1314.6|1314.2|4413
1605174940000|2020-11-12 09:55:40|1314.8|1314.4|1314.8|1314.6|1315|1314.6|1314.8|1314.4|988
1605174950000|2020-11-12 09:55:50|1315|1314.8|1315.2|1314.6|1315.4|1315|1315|1314.6|1330
1605174960000|2020-11-12 09:56:00|1314.8|1314.4|1315|1314.6|1315.2|1314.8|1314.8|1314.4|367
1605174970000|2020-11-12 09:56:10|1315.2|1314.8|1314.8|1314.4|1315.2|1315|1314.6|1314.4|8412
1605174980000|2020-11-12 09:56:20|1314.6|1314.2|1314.6|1314.2|1314.6|1314.2|1314.4|1314.2|6546
1605174990000|2020-11-12 09:56:30|1314.8|1314.4|1314.6|1314.4|1314.8|1314.6|1314.6|1314.4|2668
1605175000000|2020-11-12 09:56:40|1314.8|1314.2|1315|1314.8|1315.2|1315|1314.6|1314.2|5784
1605175010000|2020-11-12 09:56:50|1315.2|1315|1316|1315.4|1316|1315.4|1315.2|1315|400
1605175020000|2020-11-12 09:57:00|1316.2|1315.6|1317|1316.6|1317|1316.6|1316.2|1315.6|2720
1605175030000|2020-11-12 09:57:10|1316.8|1316.4|1316.6|1316.4|1316.8|1316.6|1316.6|1316.2|4376
1605175040000|2020-11-12 09:57:20|1316.2|1316.2|1315.8|1315.4|1316.6|1316.2|1315.6|1315.4|8816
1605175060000|2020-11-12 09:57:40|1315.6|1315.6|1315.6|1315|1315.6|1315.6|1315.4|1315|2185
1605175070000|2020-11-12 09:57:50|1315.8|1315.2|1315.8|1315.4|1315.8|1315.4|1315.8|1315.2|0
1605175080000|2020-11-12 09:58:00|||||||||9
1605175090000|2020-11-12 09:58:10|1315.6|1315.6|1315.8|1315.4|1315.8|1315.6|1315.6|1315.4|0
1605175100000|2020-11-12 09:58:20|1315.6|1315.2|1315.4|1315|1315.6|1315.2|1315|1314.6|430
1605175110000|2020-11-12 09:58:30|1315.6|1315.2|1315.6|1315.2|1315.6|1315.2|1315.6|1315|0
1605175120000|2020-11-12 09:58:40|1315.4|1315|1316.4|1316|1316.4|1316|1315|1314.8|2908
1605175130000|2020-11-12 09:58:50|1316.2|1315.8|1315.4|1315.2|1316.2|1315.8|1315.4|1315|762
1605175140000|2020-11-12 09:59:00|1315.6|1315|1315.6|1315|1315.6|1315|1315.6|1315|145
1605175150000|2020-11-12 09:59:10|1315.4|1315.2|1314.8|1314.4|1315.4|1315.2|1314.8|1314.4|1248
1605175160000|2020-11-12 09:59:20|1314.6|1314.2|1314.2|1313.8|1314.6|1314.2|1314|1313.8|847
1605175170000|2020-11-12 09:59:30|1314|1313.6|1313.8|1313.4|1314|1313.6|1313.6|1313.4|115
1605175180000|2020-11-12 09:59:40|1313.6|1313.6|1313.4|1313|1313.6|1313.6|1313.4|1313|734
1605175190000|2020-11-12 09:59:50|1313.2|1312.8|1313|1312.4|1313.2|1312.8|1312.6|1312.4|3324
1605175200000|2020-11-12 10:00:00|1313.2|1312.6|1313.4|1313.2|1313.6|1313.2|1313.2|1312.4|3627
1605175210000|2020-11-12 10:00:10|1313.6|1313|1313.4|1312.8|1314.4|1314|1313|1312.8|5835
1605175220000|2020-11-12 10:00:20|1313.2|1312.6|1312.4|1312|1313.2|1312.6|1312.4|1312|1850
1605175230000|2020-11-12 10:00:30||1312.2||1312||1312.2||1312|0
1605175240000|2020-11-12 10:00:40|1312.6|1312.2|1313|1312.4|1313|1312.4|1312.6|1312.2|741
1605175250000|2020-11-12 10:00:50|1313.2|1312.6|1312.6|1312.2|1313.2|1312.8|1312.6|1312.2|4202
1605175260000|2020-11-12 10:01:00|1312.4|1312|1312.8|1312.2|1313|1312.6|1312.2|1312|2292
1605175270000|2020-11-12 10:01:10|1313|1312.6|1312.8|1312|1313|1312.6|1312.8|1312|500
1605175280000|2020-11-12 10:01:20|1312.6|1312.2|1312.4|1312|1312.8|1312.6|1312.4|1312|250
1605175290000|2020-11-12 10:01:30|1312.6|1312.2|1312.4|1312|1312.6|1312.4|1312.4|1312|1215
1605175300000|2020-11-12 10:01:40|1312.6||1312.4||1312.6||1312.4||0
1605175310000|2020-11-12 10:01:50|1312.6|1312.2|1312.8|1312.2|1312.8|1312.2|1312.6|1312.2|250
1605175320000|2020-11-12 10:02:00|1313|1312.4|1314|1313.4|1314.2|1313.8|1313|1312.4|4949
1605175330000|2020-11-12 10:02:10|1314.2|1313.6|1314.4|1314|1314.4|1314|1314.2|1313.6|2170
1605175340000|2020-11-12 10:02:20|1314.2|1313.8|1314.2|1313.8|1314.2|1314|1314.2|1313.8|100
1605175350000|2020-11-12 10:02:30|1314.4|1314|1313.6|1313.2|1314.6|1314.2|1313.6|1313.2|2605
1605175360000|2020-11-12 10:02:40|1313.4|1313|1313|1312.6|1313.4|1313|1313|1312.6|1368
1605175370000|2020-11-12 10:02:50|1312.8|1312.4|1313|1312.4|1313|1312.6|1312.8|1312.4|600
1605175380000|2020-11-12 10:03:00|1312.8|1312.2|1313|1312.4|1313|1312.6|1312.6|1312.2|2280
1605175390000|2020-11-12 10:03:10|1312.8|1312.6|1312.6|1312.2|1313|1312.6|1312.6|1312.2|1611
1605175400000|2020-11-12 10:03:20|1312.4|1312|1313|1312.6|1313|1312.8|1312.4|1312|4119
1605175410000|2020-11-12 10:03:30|1312.8|1312.4|1312|1311.6|1312.8|1312.4|1311.8|1311.4|37282
1605175420000|2020-11-12 10:03:40|1312.2|1311.8|1312.4|1312|1312.6|1312.2|1312.2|1311.8|3364
1605175430000|2020-11-12 10:03:50|1312.6|1312.2|1312.4|1312|1312.6|1312.4|1312.4|1312|880
1605175440000|2020-11-12 10:04:00|1312.6|1312.2|1313.2|1312.8|1313.4|1312.8|1312.6|1312.2|2446
1605175450000|2020-11-12 10:04:10|1313|1312.6|1312.8|1312|1313.2|1312.6|1312.8|1312|476
1605175460000|2020-11-12 10:04:20|1313|1312.2|1313.4|1313|1313.4|1313.2|1313|1312.2|9905
1605175470000|2020-11-12 10:04:30|1313.2|1312.8|1314|1313.4|1314|1313.4|1313.2|1312.8|1029
1605175480000|2020-11-12 10:04:40|1314.2|1313.6|1314|1313.6|1314.2|1313.8|1314|1313.6|0
1605175490000|2020-11-12 10:04:50|1313.8|1313.4|1313.8|1313.2|1314|1313.4|1313.6|1313.2|1254
1605175500000|2020-11-12 10:05:00|1313.6|1313.4|1313.4|1313|1313.8|1313.4|1313.2|1313|680
1605175510000|2020-11-12 10:05:10|1313.2|1313.2|1313|1312.6|1313.2|1313.2|1312.8|1312.6|3440
1605175520000|2020-11-12 10:05:20|1313.2|1312.8|1313|1312.6|1313.2|1312.8|1313|1312.6|1216
1605175530000|2020-11-12 10:05:30|1313.2|1312.8|1313.2|1312.8|1313.2|1312.8|1313.2|1312.6|250
1605175540000|2020-11-12 10:05:40|1313.4|1313|1313.6|1313|1313.6|1313.2|1313.2|1312.8|12258
1605175550000|2020-11-12 10:05:50|1313.8|1313.2|1313.6|1313|1313.8|1313.4|1313.4|1313|700
1605175560000|2020-11-12 10:06:00|1313.4|1313.2|1314.4|1314|1314.8|1314.6|1313.4|1313|9693
1605175570000|2020-11-12 10:06:10|1314.6||1314.8||1314.8||1314.6||0
1605175580000|2020-11-12 10:06:20|1314.6|1313.8|1315|1314.6|1315|1314.8|1314|1313.8|6828
1605175590000|2020-11-12 10:06:30|1314.8|1314.8|1315|1314.6|1315|1314.8|1314.6|1314.4|2087
1605175600000|2020-11-12 10:06:40|1314.6|1314.4|1313.6|1313.2|1314.6|1314.4|1313.6|1313.2|1899
1605175610000|2020-11-12 10:06:50|1313.8|1313|1313.6|1313.2|1314|1313.6|1313.6|1313|9991
1605175620000|2020-11-12 10:07:00|1313.4|1313|1313.8|1313.4|1313.8|1313.4|1313.2|1313|2070
1605175630000|2020-11-12 10:07:10|1314|1313.6|1314|1313.8|1314|1313.8|1313.8|1313.4|1865
1605175640000|2020-11-12 10:07:20|1313.8|1313.6|1313.8|1313.4|1313.8|1313.6|1313.8|1313.4|0
1605175650000|2020-11-12 10:07:30|1313.6|1313.6|1314|1313.6|1314|1313.6|1313.6|1313.6|36
1605175660000|2020-11-12 10:07:40|1313.8|1313.4|1313.4|1313|1313.8|1313.4|1313.4|1313|435
1605175670000|2020-11-12 10:07:50|1313.6|1313.2|1313|1312.4|1313.6|1313.2|1312.8|1312.4|2862
1605175680000|2020-11-12 10:08:00|1312.8|1312.6|1312.4|1312|1312.8|1312.6|1312.2|1312|1381
1605175690000|2020-11-12 10:08:10|1312.6|1312.2|1312.6|1312|1312.6|1312.2|1312.6|1312|0
1605175700000|2020-11-12 10:08:20|1312.8|1312.2|1313|1312.6|1313|1312.8|1312.8|1312|1275
1605175710000|2020-11-12 10:08:30|1312.8|1312.4|1312.8|1312.4|1313|1312.4|1312.6|1312.2|976
1605175720000|2020-11-12 10:08:40|1312.6|1312.2|1312.6|1312|1312.6|1312.2|1312.4|1312|311
1605175730000|2020-11-12 10:08:50|1312.4|1312.2|1313.2|1312.8|1313.2|1312.8|1312.4|1312.2|4679
1605175740000|2020-11-12 10:09:00|1313|1312.6|1313.4|1313.2|1313.4|1313.2|1312.8|1312.6|3823
1605175750000|2020-11-12 10:09:10|1313.2|1313|1313.4|1313.2|1313.4|1313.2|1313.2|1312.8|0
1605175760000|2020-11-12 10:09:20|1313.6|1313.4|1313.2|1313|1313.8|1313.6|1313.2|1313|1690
1605175770000|2020-11-12 10:09:30|1313|1312.8|1313|1312.4|1313|1312.8|1312.6|1312.4|4542
1605175780000|2020-11-12 10:09:40|1312.4|1312.2|1312.8|1312.2|1312.8|1312.4|1312.4|1312.2|3358
1605175790000|2020-11-12 10:09:50|1312.6|1312.4|1312.8|1312.4|1312.8|1312.6|1312.6|1312.4|0
1605175800000|2020-11-12 10:10:00|1312.6|1312.2|1312|1311.6|1312.6|1312.2|1312|1311.6|4356
1605175810000|2020-11-12 10:10:10|1312.2|1311.8|1312.4|1312|1312.6|1312.2|1312|1311.8|2554
1605175820000|2020-11-12 10:10:20|1312.2|1311.8|1313.4|1313|1313.4|1313|1312|1311.6|6059
1605175830000|2020-11-12 10:10:30|1313.2|1313.2|1313.4|1313|1313.4|1313.2|1313.2|1313|8623
1605175840000|2020-11-12 10:10:40|1313.6|1313.2|1313.8|1313.6|1314|1313.6|1313.6|1313.2|10
1605175850000|2020-11-12 10:10:50|1313.6|1313.4|1314.2|1313.8|1314.2|1314|1313.6|1313.4|9066
1605175860000|2020-11-12 10:11:00|1314|1313.6|1314.2|1314|1314.2|1314|1314|1313.6|2009
1605175870000|2020-11-12 10:11:10|1314.4|1313.8|1313.6|1313.2|1314.4|1313.8|1313.4|1313.2|3458
1605175880000|2020-11-12 10:11:20|1313.8|1313.4|1314.2|1313.6|1314.2|1313.6|1313.8|1313.4|0
1605175890000|2020-11-12 10:11:30|1314.4|1313.8|1314.6|1314.2|1314.6|1314.2|1314.2|1313.8|116
1605175900000|2020-11-12 10:11:40||1314.4||1314.2||1314.4||1314.2|0
1605175910000|2020-11-12 10:11:50|1314.4||1314.6||1314.6||1314.4||0
1605175920000|2020-11-12 10:12:00|1314.4|1314|1314.2|1314|1314.6|1314|1314.2|1314|101
1605175930000|2020-11-12 10:12:10|1314|1313.8|1313.6|1313.2|1314|1313.8|1313.4|1313|4972
1605175940000|2020-11-12 10:12:20|1313.8|1313.4|1313.8|1313.2|1314|1313.4|1313.6|1313.2|1450
1605175950000|2020-11-12 10:12:30|1314|1313.4|1314|1313.6|1314|1313.6|1313.8|1313.4|754
1605175960000|2020-11-12 10:12:40|1313.8|1313.4|1313.4|1313.2|1314|1313.4|1313.4|1313.2|3504
1605175970000|2020-11-12 10:12:50||1313||1313||1313||1313|1035
1605175980000|2020-11-12 10:13:00|1313.6|1313.2|1313.6|1313.2|1313.6|1313.4|1313.6|1313|1100
1605175990000|2020-11-12 10:13:10|1313.4|1313|1312.8|1312.4|1313.4|1313|1312.8|1312.4|4209
1605176000000|2020-11-12 10:13:20|1313|1312.6|1313.6|1313.2|1313.6|1313.4|1313|1312.6|4288
1605176010000|2020-11-12 10:13:30|1313.8|1313.4|1313.8|1313.4|1313.8|1313.4|1313.6|1313.2|4360
1605176020000|2020-11-12 10:13:40|1313.4|1313.2|1313.4|1313.2|1313.4|1313.2|1313.4|1313|1465
1605176030000|2020-11-12 10:13:50|1313.6|1313.4|1313.8|1313.4|1313.8|1313.4|1313.4|1313.2|1847
1605176040000|2020-11-12 10:14:00|1313.6|1313.2|1313.6|1313.2|1313.6|1313.4|1313.2|1313|3073
1605176050000|2020-11-12 10:14:10|1313.8|1313.4|1314|1313.4|1314|1313.8|1313.8|1313.4|896
1605176060000|2020-11-12 10:14:20|1313.8|1313.6|1314.2|1314|1314.2|1314|1313.6|1313.4|9483
1605176070000|2020-11-12 10:14:30|1314.4|1314.2|1314.6|1314.4|1314.6|1314.4|1314.4|1314|10141
1605176080000|2020-11-12 10:14:40|1314.4|1314.2|1314.8|1314.2|1314.8|1314.6|1314.4|1314.2|2114
1605176090000|2020-11-12 10:14:50|1314.6|1314.4|1314.8|1314.4|1314.8|1314.6|1314.6|1314.4|278
1605176100000|2020-11-12 10:15:00|1314.6||1314.6||1314.8||1314.6||5318
1605176110000|2020-11-12 10:15:10|1314.8|1314.2|1314.8|1314.4|1314.8|1314.6|1314.6|1314.2|1183
1605176120000|2020-11-12 10:15:20|1314.6|1314.2|1314.6|1314.2|1314.6|1314.2|1314.6|1314.2|0
1605176130000|2020-11-12 10:15:30|1314.4|1314|1314|1313.6|1314.4|1314|1313.8|1313.6|1482
1605176140000|2020-11-12 10:15:40|1314.2|1313.8|1314|1313.6|1314.2|1313.8|1314|1313.6|400
1605176150000|2020-11-12 10:15:50|1313.8|1313.4|1312.8|1312.6|1313.8|1313.4|1312.8|1312.6|2048
1605176160000|2020-11-12 10:16:00|1313|1312.8|1313.6|1313|1313.6|1313.2|1313|1312.6|6975
1605176170000|2020-11-12 10:16:10|1313.8|1313.2|1314|1313.6|1314|1313.8|1313.6|1313.2|3786
1605176180000|2020-11-12 10:16:20|1314.2|1313.8|1314.2|1314|1314.2|1314|1314.2|1313.8|2109
1605176190000|2020-11-12 10:16:30||1313.8||1313.8||1313.8||1313.8|751
1605176200000|2020-11-12 10:16:40|1314|1314|1314.4|1314|1314.4|1314.2|1314|1313.8|1827
1605176210000|2020-11-12 10:16:50|1314.2|1313.8|1314.4|1314|1314.4|1314.2|1314|1313.8|1448
1605176220000|2020-11-12 10:17:00|1314.2|1313.8|1314.8|1314.6|1314.8|1314.6|1314.2|1313.8|3705
1605176230000|2020-11-12 10:17:10|1315|1314.4|1315.2|1315|1315.4|1315.2|1315|1314.4|11402
1605176240000|2020-11-12 10:17:20|1315|1314.8|1315|1314.6|1315.2|1314.8|1314.8|1314.4|312
1605176250000|2020-11-12 10:17:30|1314.8|1314.4|1315|1314.6|1315|1314.6|1314.4|1314.2|2183
1605176260000|2020-11-12 10:17:40|1314.8|1314.4|1314.8|1314.2|1314.8|1314.6|1314.6|1314.2|2034
1605176270000|2020-11-12 10:17:50||1314.4||1314.4||1314.6||1314.4|821
1605176280000|2020-11-12 10:18:00|1315|1314.6|1315.2|1315|1315.4|1315.2|1315|1314.6|3340
1605176290000|2020-11-12 10:18:10|1315.4|1315.2|1316.2|1315.8|1316.4|1316|1315.4|1315.2|13303
1605176300000|2020-11-12 10:18:20|1316|1316|1316.2|1315.8|1316.2|1316|1316|1315.8|4360
1605176310000|2020-11-12 10:18:30|1316.4|1316|1316.6|1316.2|1316.8|1316.4|1316.4|1316|8845
1605176330000|2020-11-12 10:18:50|1316.4|1316|1315.8|1315.4|1316.4|1316.2|1315.8|1315.4|1494
1605176340000|2020-11-12 10:19:00|1315.6|1315.2|1314.4|1314.2|1315.6|1315.2|1314.4|1314|5085
1605176350000|2020-11-12 10:19:10||1314||1314.2||1314.2||1314|500
1605176360000|2020-11-12 10:19:20|1314.6|1314.4|1314.8|1314.2|1314.8|1314.4|1314.6|1314.2|2508
1605176370000|2020-11-12 10:19:30|1314.4|1314.4|1314|1313.6|1314.4|1314.4|1314|1313.6|7773
1605176380000|2020-11-12 10:19:40|1314.2|1313.8|1314.8|1314.4|1314.8|1314.4|1314.2|1313.8|9295
1605176390000|2020-11-12 10:19:50|1314.6|1314.2|1314.6|1314.2|1314.6|1314.2|1314.4|1314.2|116
1605176400000|2020-11-12 10:20:00|1314.8|1314.4|1315|1314.6|1315|1314.8|1314.6|1314.4|1829
1605176410000|2020-11-12 10:20:10|1314.8|1314.4|1314.6|1314.4|1315|1314.4|1314.6|1314.4|930
1605176420000|2020-11-12 10:20:20|1314.4|1314.2|1314|1313.6|1314.4|1314.2|1313.8|1313.6|2754
1605176430000|2020-11-12 10:20:30||1313.8||1313.8||1313.8||1313.8|1000
1605176440000|2020-11-12 10:20:40|1314.2|1314|1314.4|1314|1314.4|1314.2|1314|1313.8|3835
1605176450000|2020-11-12 10:20:50||1314.2||1314||1314.2||1314|1000
1605176460000|2020-11-12 10:21:00|1314.6|1314.2|1315.2|1314.8|1315.2|1314.8|1314.6|1314|8797
1605176470000|2020-11-12 10:21:10|1315|1314.6|1314.6|1314|1315|1314.6|1314.4|1314|5175
1605176480000|2020-11-12 10:21:20||1314.2||1314.2||1314.2||1314|0
1605176490000|2020-11-12 10:21:30||1314||1314.2||1314.2||1314|0
1605176500000|2020-11-12 10:21:40|1314.4|1314|1314.2|1314|1314.4|1314.2|1314.2|1314|3823
1605176510000|2020-11-12 10:21:50|1314.4|1314.2|1315|1314.6|1315|1314.8|1314.4|1314.2|928
1605176520000|2020-11-12 10:22:00|1314.8|1314.4|1314.6|1314.2|1314.8|1314.4|1314.6|1314.2|498
1605176530000|2020-11-12 10:22:10|1314.8|1314.4|1314.8|1314.4|1314.8|1314.6|1314.6|1314.2|2109
1605176540000|2020-11-12 10:22:20|1315|1314.6|1314.2|1314|1315|1314.6|1314.2|1314|5117
1605176550000|2020-11-12 10:22:30|1314|1313.6|1314.4|1314|1314.4|1314|1314|1313.6|8116
1605176560000|2020-11-12 10:22:40|1314.2|1314.2|1314.2|1313.8|1314.2|1314.2|1314|1313.8|601
1605176570000|2020-11-12 10:22:50|1314|1314|1314|1313.6|1314|1314|1314|1313.6|975
1605176580000|2020-11-12 10:23:00|1314.2|1313.8|1314.2|1313.6|1314.2|1314|1314|1313.6|1493
1605176590000|2020-11-12 10:23:10|1314|1313.8|1314|1313.8|1314|1314|1314|1313.6|700
1605176600000|2020-11-12 10:23:20|1314.2|1314|1315|1314.8|1315|1314.8|1314.2|1314|2012
1605176610000|2020-11-12 10:23:30||1314.6||1314.8||1314.8||1314.6|1240
1605176620000|2020-11-12 10:23:40|1314.8|1314.6|1315|1314.6|1315|1314.6|1314.4|1314.2|6613
1605176630000|2020-11-12 10:23:50|1314.8|1314.4|1315|1314.6|1315|1314.6|1314.8|1314.4|0
1605176640000|2020-11-12 10:24:00|1314.8|1314.4|1314.6|1314.2|1314.8|1314.4|1314.6|1314|301
1605176650000|2020-11-12 10:24:10|1314.4|1314|1314.4|1314|1314.4|1314|1314.2|1314|2308
1605176660000|2020-11-12 10:24:20|1314.2|1313.8|1313.8|1313.4|1314.4|1314|1313.8|1313.4|3471
1605176670000|2020-11-12 10:24:30|1313.6|1313.6|1313.6|1313.2|1313.8|1313.6|1313.4|1313.2|5541
1605176680000|2020-11-12 10:24:40|1313.4||1313.6||1313.6||1313.4||1085
1605176690000|2020-11-12 10:24:50|1313.8|1313.4|1313.6|1313.4|1313.8|1313.6|1313.6|1313.4|5554
1605176700000|2020-11-12 10:25:00|1313.8|1313.6|1314|1313.8|1314.6|1314.2|1313.6|1313.4|10108
1605176710000|2020-11-12 10:25:10|1313.8|1313.6|1313.4|1313|1313.8|1313.6|1313.2|1313|11237
1605176720000|2020-11-12 10:25:20|1313.2|1313.2|1313.4|1313|1313.4|1313.2|1313.2|1313|3026
1605176730000|2020-11-12 10:25:30||1313.2||1313||1313.2||1313|873
1605176740000|2020-11-12 10:25:40|1313.2|1312.8|1313.2|1313|1313.2|1313|1313|1312.8|13058
1605176750000|2020-11-12 10:25:50|1313|1312.8|1312.8|1312.2|1313|1312.8|1312.4|1312.2|1877
1605176760000|2020-11-12 10:26:00|1313|1312.4|1312.8|1312.6|1313|1312.6|1312.8|1312.4|0
1605176770000|2020-11-12 10:26:10|1313|1312.4|1312.8|1312.6|1313|1312.6|1312.8|1312.4|950
1605176780000|2020-11-12 10:26:20|1312.6|1312.4|1312.6|1312.2|1312.6|1312.4|1312.2|1312|2599
1605176790000|2020-11-12 10:26:30|1312.4|1312.4|1312.8|1312.6|1312.8|1312.6|1312.4|1312.2|2061
1605176800000|2020-11-12 10:26:40|1312.6|1312.4|1312.4|1312|1312.6|1312.4|1312.2|1312|3837
1605176810000|2020-11-12 10:26:50|1312.6|1312.2|1312.6|1312.2|1312.6|1312.2|1312.6|1312|1350
1605176820000|2020-11-12 10:27:00|1312.8|1312.4|1313.8|1313.4|1313.8|1313.4|1312.8|1312.4|4979
1605176830000|2020-11-12 10:27:10|1313.6|1313.6|1314.2|1313.8|1314.2|1314|1313.6|1313.6|7281
1605176840000|2020-11-12 10:27:20|1314|1313.6|1314.2|1313.8|1314.2|1314|1314|1313.6|8475
1605176850000|2020-11-12 10:27:30|||||||||30
1605176860000|2020-11-12 10:27:40|1314|1313.6|1313.4|1313|1314|1313.6|1313.4|1313|704
1605176870000|2020-11-12 10:27:50|1313.2|1312.8|1313|1312.6|1313.2|1312.8|1312.8|1312.6|7
1605176880000|2020-11-12 10:28:00|1313.2|1312.8|1312.8|1312.6|1313.2|1312.8|1312.8|1312.6|2770
1605176890000|2020-11-12 10:28:10|1313|1312.8|1313|1312.8|1313|1312.8|1313|1312.8|0
1605176900000|2020-11-12 10:28:20|1313.2|1313|1313.8|1313.4|1313.8|1313.4|1313.2|1313|252
1605176910000|2020-11-12 10:28:30|1313.6|1313.2|1313|1312.6|1313.6|1313.2|1313|1312.6|1368
1605176920000|2020-11-12 10:28:40|1313.2|1312.8|1313.2|1312.8|1313.2|1312.8|1313|1312.6|31
1605176930000|2020-11-12 10:28:50|1313.4|1313|1313.4|1313|1313.4|1313|1313.4|1313|750
1605176940000|2020-11-12 10:29:00|1313.2|1313.2|1314|1313.6|1314|1313.8|1313.2|1313.2|2170
1605176950000|2020-11-12 10:29:10|1313.8|1313.4|1314.2|1314|1314.2|1314|1313.8|1313.4|1489
1605176960000|2020-11-12 10:29:20|1314|1313.8|1313.4|1313.2|1314.2|1313.8|1313.4|1313|3951
1605176970000|2020-11-12 10:29:30|1313.6|1313.4|1313.8|1313.2|1313.8|1313.4|1313.4|1313.2|3131
1605176980000|2020-11-12 10:29:40|1313.6|1313.4|1314|1313.6|1314|1313.6|1313.6|1313.4|4700
1605176990000|2020-11-12 10:29:50|1314.2|1313.8|1314.6|1314.2|1314.6|1314.2|1314.2|1313.8|723
1605177000000|2020-11-12 10:30:00|1314.4|1314|1314.2|1314|1314.4|1314|1314|1313.8|9082
1605177010000|2020-11-12 10:30:10|1314|1313.8|1313.4|1313|1314|1313.8|1313.4|1313|6214
1605177020000|2020-11-12 10:30:20|1313.2|1312.8|1312.8|1312.4|1313.2|1312.8|1312.8|1312.4|4185
1605177030000|2020-11-12 10:30:30|1313|1312.6|1313|1312.6|1313|1312.6|1312.8|1312.6|1110
1605177040000|2020-11-12 10:30:40|1312.8|1312.8|1313|1312.8|1313|1312.8|1312.8|1312.4|390
1605177050000|2020-11-12 10:30:50|1313.2|1313|1313|1312.8|1313.2|1313|1313|1312.8|1179
1605177060000|2020-11-12 10:31:00|1313.2|1313|1313.6|1313.2|1313.6|1313.2|1313.2|1313|4997
1605177070000|2020-11-12 10:31:10|1313.4|1313|1313|1312.8|1313.6|1313.2|1313|1312.8|1032
1605177080000|2020-11-12 10:31:20|1312.8|1312.6|1312.8|1312.4|1312.8|1312.6|1312.6|1312.2|1
1605177090000|2020-11-12 10:31:30|1313|1312.6|1313|1312.6|1313|1312.6|1313|1312.6|0
1605177100000|2020-11-12 10:31:40|1312.8|1312.4|1312.8|1312.4|1312.8|1312.4|1312.6|1312.2|1394
1605177110000|2020-11-12 10:31:50|1312.6|1312.2|1313|1312.6|1313|1312.6|1312.6|1312.2|950
1605177120000|2020-11-12 10:32:00||1312.4||1312.6||1312.6||1312.4|0
1605177130000|2020-11-12 10:32:10||1312.4||1312.6||1312.6||1312.4|0
1605177140000|2020-11-12 10:32:20||1312.8||1312.8||1312.8||1312.8|1000
1605177160000|2020-11-12 10:32:40|1313.2|1313|1313.6|1313.2|1313.6|1313.2|1313.2|1313|4780
1605177170000|2020-11-12 10:32:50|1313.4|1313|1312.8|1312.4|1313.4|1313|1312.6|1312.2|12769
1605177180000|2020-11-12 10:33:00|1313|1312.6|1313|1312.6|1313.2|1312.8|1313|1312.6|700
1605177190000|2020-11-12 10:33:10|1312.8|1312.8|1312.8|1312.4|1313|1312.8|1312.6|1312.4|413
1605177200000|2020-11-12 10:33:20|1313|1312.6|1313.6|1313.2|1313.6|1313.2|1313|1312.6|1144
1605177220000|2020-11-12 10:33:40|1313.4|1313|1313.6|1313|1313.6|1313|1313.4|1313|398
1605177240000|2020-11-12 10:34:00|1313.4|1313.2|1313.4|1313.2|1313.6|1313.2|1313.4|1313.2|150
1605177250000|2020-11-12 10:34:10||1313||1313.2||1313.2||1313|574
1605177260000|2020-11-12 10:34:20|1313.6|1313.4|1313.8|1313.6|1314|1313.8|1313.6|1313.2|4655
1605177270000|2020-11-12 10:34:30|1314||1314||1314||1314||100
1605177280000|2020-11-12 10:34:40||1313.8||1313.6||1313.8||1313.6|0
1605177290000|2020-11-12 10:34:50|1314.2|1313.8|1314.4|1314|1314.4|1314.2|1314.2|1313.8|771
1605177300000|2020-11-12 10:35:00|1314.6|1314.4|1314.4|1314|1314.6|1314.4|1314.2|1314|6148
1605177310000|2020-11-12 10:35:10||1314.2||1314.2||1314.2||1314|435
1605177320000|2020-11-12 10:35:20|1314.2|1314|1314.6|1314.2|1314.6|1314.2|1314.2|1314|2323
1605177330000|2020-11-12 10:35:30|1314.4|1314.4|1314.6|1314.4|1314.6|1314.4|1314.4|1314.2|1521
1605177340000|2020-11-12 10:35:40|1314.8|1314.6|1314.4|1314.2|1315|1314.6|1314.2|1314|8146
1605177350000|2020-11-12 10:35:50|1314.2|1314|1314.4|1314.2|1314.4|1314.2|1314|1313.6|3869
1605177360000|2020-11-12 10:36:00|1314.6|1314.4|1314.6|1314.2|1314.6|1314.4|1314.6|1314.2|2096
1605177370000|2020-11-12 10:36:10|1314.4|1314|1314.6|1314.4|1314.8|1314.4|1314|1313.8|3091
1605177380000|2020-11-12 10:36:20|1314.4|1314.2|1314.6|1314|1314.6|1314.4|1314.4|1314|4034
1605177390000|2020-11-12 10:36:30|1314.4|1314.2|1315|1314.6|1315|1314.6|1314.4|1314|10004
1605177400000|2020-11-12 10:36:40|1315.2|1314.8|1315|1314.6|1315.2|1314.8|1315|1314.6|4766
1605177410000|2020-11-12 10:36:50|1315.2|1314.8|1315.6|1315.2|1315.6|1315.2|1315.2|1314.8|2315
1605177420000|2020-11-12 10:37:00|1315.4|1315|1315.4|1315|1315.6|1315|1315.4|1315|411
1605177430000|2020-11-12 10:37:10|1315.2|1314.8|1315.8|1315.4|1315.8|1315.6|1315|1314.8|9596
1605177440000|2020-11-12 10:37:20|1316|1315.6|1316|1315.6|1316.2|1315.8|1315.8|1315.6|1182
1605177450000|2020-11-12 10:37:30|1316.2|1315.8|1316.2|1315.8|1316.2|1316|1316|1315.8|838
1605177460000|2020-11-12 10:37:40|1316|1316|1316.2|1315.8|1316.2|1316|1315.8|1315.4|5511
1605177470000|2020-11-12 10:37:50|1316|1315.6|1316|1315.6|1316|1315.6|1316|1315.6|543
1605177480000|2020-11-12 10:38:00|1316.2|1315.8|1316.8|1316.4|1317|1316.4|1316.2|1315.8|12793
1605177490000|2020-11-12 10:38:10|1317|1316.6|1317.6|1317.2|1317.8|1317.2|1316.8|1316.6|5443
1605177500000|2020-11-12 10:38:20|1317.8|1317.4|1318.2|1318|1318.4|1318.2|1317.6|1317.4|10630
1605177510000|2020-11-12 10:38:30|1318.4|1318.2|1318.4|1318|1318.4|1318.2|1318.4|1318|2519
1605177520000|2020-11-12 10:38:40|1318.6|1318.2|1318.6|1318.2|1318.8|1318.6|1318.4|1318|10416
1605177530000|2020-11-12 10:38:50|1318.4|1318|1318.2|1318|1318.4|1318|1318|1317.6|4838
1605177540000|2020-11-12 10:39:00|1318.4||1318.6||1318.6||1318.4||2015
1605177550000|2020-11-12 10:39:10|1318.4|1318.2|1318.2|1318|1318.4|1318.2|1318.2|1318|1754
1605177560000|2020-11-12 10:39:20|1318.4|1318.2|1318.4|1318.2|1318.4|1318.2|1318.4|1318.2|1809
1605177570000|2020-11-12 10:39:30|1318.2|1318|1318.4|1318|1318.4|1318|1318|1317.8|5385
1605177580000|2020-11-12 10:39:40|1318.6|1318.2|1318.8|1318.4|1318.8|1318.6|1318.6|1318|4440
1605177590000|2020-11-12 10:39:50|||||||||19
1605177600000|2020-11-12 10:40:00|1319|1318.6|1319.2|1318.8|1319.2|1319|1319|1318.6|5959
1605177610000|2020-11-12 10:40:10|1319|1318.6|1318.6|1318|1319|1318.6|1318.2|1318|3156
1605177620000|2020-11-12 10:40:20|1318.4|1318.2|1318.6|1318.2|1318.6|1318.2|1318.4|1318.2|249
1605177630000|2020-11-12 10:40:30|1318.4|1318|1318.2|1317.8|1318.6|1318|1318|1317.6|6993
1605177640000|2020-11-12 10:40:40|1318|1317.6|1318|1317.6|1318.2|1317.8|1317.8|1317.6|9373
1605177650000|2020-11-12 10:40:50|1318.2|1317.8|1318.2|1317.8|1318.2|1318|1318|1317.6|2267
1605177660000|2020-11-12 10:41:00|1318.4|1318|1319|1318.8|1319.2|1318.8|1318.4|1318|3683
1605177670000|2020-11-12 10:41:10|1319.2|1319|1319.2|1319|1319.4|1319.2|1319.2|1318.8|10831
1605177680000|2020-11-12 10:41:20|1319.4|1319.2|1319.8|1319.4|1319.8|1319.4|1319.2|1319|4135
1605177690000|2020-11-12 10:41:30|1319.6|1319.2|1319.2|1319|1319.8|1319.4|1319.2|1319|7748
1605177700000|2020-11-12 10:41:40|1319|1318.8|1318.6|1318.2|1319.2|1319|1318.4|1318.2|3183
1605177710000|2020-11-12 10:41:50|1318.8|1318.4|1318.8|1318.4|1318.8|1318.4|1318.8|1318.4|794
1605177720000|2020-11-12 10:42:00|1318.6|1318.6|1319.2|1318.8|1319.2|1319|1318.4|1318|7106
1605177730000|2020-11-12 10:42:10|1319.4|1319|1319.6|1319.2|1319.6|1319.2|1319.4|1318.8|1541
1605177740000|2020-11-12 10:42:20|1319.8|1319.4|1319.6|1319.2|1319.8|1319.4|1319.6|1319.2|4735
1605177750000|2020-11-12 10:42:30|1319.4|1319.4|1319.4|1319|1319.8|1319.4|1319.4|1319|551
1605177760000|2020-11-12 10:42:40|1319.6|1319.2|1319.8|1319.4|1319.8|1319.4|1319.6|1319|174
1605177770000|2020-11-12 10:42:50|1319.6|1319.2|1318.8|1318.4|1319.8|1319.4|1318.8|1318.4|23279
1605177780000|2020-11-12 10:43:00|1318.6|1318.2|1318.4|1318.2|1318.8|1318.2|1318.4|1318|1069
1605177790000|2020-11-12 10:43:10|1318.2|1318|1317.8|1317.4|1318.2|1318|1317.6|1317.4|1151
1605177800000|2020-11-12 10:43:20||1317.6||1317.4||1317.6||1317.4|0
1605177820000|2020-11-12 10:43:40|1318|1317.6|1318|1317.8|1318|1317.8|1318|1317.6|3791
1605177830000|2020-11-12 10:43:50|1318.2|1318|1318.2|1317.8|1318.4|1318|1318.2|1317.8|1850
1605177840000|2020-11-12 10:44:00|1318.4|1318|1318.4|1318|1318.4|1318|1318.4|1318|5
1605177850000|2020-11-12 10:44:10|1318.2||1318.2||1318.2||1318.2||0
1605177870000|2020-11-12 10:44:30|1318.4|1318.2|1318.6|1318.2|1318.6|1318.2|1318.2|1318|9479
1605177880000|2020-11-12 10:44:40|1318.4|1318.4|1319|1318.8|1319|1318.8|1318.4|1318.4|4249
1605177890000|2020-11-12 10:44:50|1319.2|1319|1319.4|1319|1319.4|1319|1319.2|1319|8750
1605177900000|2020-11-12 10:45:00|1319.6|1319.2|1319.4|1319.2|1319.8|1319.6|1319.4|1319|7827
1605177910000|2020-11-12 10:45:10|1319.2|1319|1319.2|1319|1319.2|1319|1318.8|1318.6|3609
1605177920000|2020-11-12 10:45:20|1319.4|1318.8|1319.4|1319|1319.4|1319|1319.2|1318.8|0
1605177930000|2020-11-12 10:45:30|1319.6|1319.2|1319.6|1319.2|1319.6|1319.2|1319.6|1319.2|5038
1605177940000|2020-11-12 10:45:40|1319.4|1319|1319|1318.6|1319.4|1319|1318.8|1318.4|1002
1605177950000|2020-11-12 10:45:50||1318.8||1318.6||1318.8||1318.6|7000
1605177960000|2020-11-12 10:46:00|1318.8|1318.4|1317.4|1317.2|1319|1318.4|1317.2|1317|7169
1605177970000|2020-11-12 10:46:10|1317.2|1317|1317.2|1317|1317.2|1317|1317|1316.6|11053
1605177980000|2020-11-12 10:46:20|1317.4|1317.2|1317.4|1317.2|1317.8|1317.4|1317.2|1317|6791
1605177990000|2020-11-12 10:46:30|1317.6|1317.4|1317.8|1317.4|1317.8|1317.4|1317.4|1317.2|2539
1605178000000|2020-11-12 10:46:40|1318|1317.6|1318.4|1317.8|1318.4|1317.8|1317.8|1317.6|1707
1605178010000|2020-11-12 10:46:50|1318.6|1318|1319.4|1319.2|1319.4|1319.2|1318.6|1318|4143
1605178020000|2020-11-12 10:47:00|1319.6|1319.4|1319.6|1319.4|1319.6|1319.4|1319.6|1319.4|433
1605178030000|2020-11-12 10:47:10|1319.4|1319.2|1320|1319.6|1320|1319.6|1319.4|1319.2|4092
1605178040000|2020-11-12 10:47:20|1319.8|1319.4|1319.6|1319.2|1319.8|1319.4|1319.2|1319|16526
1605178050000|2020-11-12 10:47:30|1319.8|1319.4|1319.6|1319.4|1319.8|1319.6|1319.6|1319.4|4058
1605178060000|2020-11-12 10:47:40|1319.4|1319.2|1319.8|1319.6|1320|1319.6|1319.4|1319.2|1503
1605178070000|2020-11-12 10:47:50|1320|1319.4|1319.8|1319.6|1320|1319.6|1319.6|1319.4|738
1605178080000|2020-11-12 10:48:00|1319.6|1319.4|1319.8|1319.4|1319.8|1319.4|1319.6|1319.4|743
1605178090000|2020-11-12 10:48:10|1319.6|1319.2|1319.6|1319.2|1319.6|1319.4|1319.4|1319.2|333
1605178100000|2020-11-12 10:48:20|1319.8|1319.4|1320|1319.6|1320|1319.6|1319.8|1319.4|496
1605178110000|2020-11-12 10:48:30|1319.8|1319.4|1319.8|1319.4|1320|1319.4|1319.8|1319.4|0
1605178120000|2020-11-12 10:48:40|1320|1319.6|1319.8|1319.6|1320|1319.8|1319.6|1319.4|3115
1605178130000|2020-11-12 10:48:50|1319.6|1319.4|1319.4|1319|1319.8|1319.4|1319.2|1319|9194
1605178140000|2020-11-12 10:49:00|1319.6|1319.2|1320|1319.6|1320|1319.6|1319.6|1319.2|6366
1605178150000|2020-11-12 10:49:10|1320.2|1319.8|1320.4|1320.2|1320.4|1320.2|1320.2|1319.8|20056
1605178160000|2020-11-12 10:49:20|1320.6|1320.4|1320.6|1320.4|1320.8|1320.4|1320.4|1320.4|1023
1605178170000|2020-11-12 10:49:30|1320.8|1320.6|1320.8|1320.4|1321|1320.6|1320.6|1320.2|15391
1605178180000|2020-11-12 10:49:40|1321|1320.6|1320.2|1319.8|1321|1320.8|1320|1319.8|6209
1605178190000|2020-11-12 10:49:50|1320.4|1320|1320.4|1320|1320.4|1320|1320.4|1320|323
1605178200000|2020-11-12 10:50:00|1320.2|1319.8|1320.2|1319.8|1320.2|1319.8|1320.2|1319.8|0
1605178210000|2020-11-12 10:50:10|1320|1319.6|1319|1318.6|1320|1319.6|1319|1318.6|3678
1605178220000|2020-11-12 10:50:20|1319.2|1318.8|1319.2|1318.8|1319.2|1318.8|1319.2|1318.6|0
1605178240000|2020-11-12 10:50:40|1319|1318.6|1318.6|1318.2|1319|1318.6|1318.6|1318.2|3699
1605178250000|2020-11-12 10:50:50|1318.4|1317.8|1318.8|1318.6|1318.8|1318.6|1318|1317.8|8015
1605178260000|2020-11-12 10:51:00|||||||||400
1605178270000|2020-11-12 10:51:10|1319|1318.8|1319.8|1319.4|1319.8|1319.4|1319|1318.8|1903
1605178280000|2020-11-12 10:51:20|1319.6|1319.2|1319.4|1319|1319.8|1319.4|1319|1318.8|8151
1605178300000|2020-11-12 10:51:40|1319.2|1318.8|1319|1318.6|1319.2|1318.8|1318.4|1318.2|10585
1605178310000|2020-11-12 10:51:50|1318.8|1318.4|1318.8|1318.4|1318.8|1318.6|1318.8|1318.2|1400
1605178330000|2020-11-12 10:52:10|1318.2|1318|1318.2|1317.8|1318.2|1318|1318|1317.8|6797
1605178350000|2020-11-12 10:52:30|1318.4|1318|1319.4|1319|1319.4|1319|1318.4|1318|8816
1605178360000|2020-11-12 10:52:40|1319.2|1318.8|1319.2|1318.8|1319.2|1318.8|1319|1318.8|448
1605178370000|2020-11-12 10:52:50|1319.4|1319|1319.4|1319.2|1319.4|1319.2|1319|1318.8|10915
1605178380000|2020-11-12 10:53:00|1319.6|1319.4|1320.2|1319.8|1320.2|1320|1319.4|1319.2|7259
1605178390000|2020-11-12 10:53:10|1320||1320.2||1320.2||1320||250
1605178400000|2020-11-12 10:53:20|1320|1319.6|1320.2|1320|1320.2|1320|1319.8|1319.6|391
1605178410000|2020-11-12 10:53:30|1320.4|1320.2|1320.2|1320|1320.4|1320.2|1320.2|1320|2956
1605178420000|2020-11-12 10:53:40|1320.4|1320.2|1320.2|1320|1320.4|1320.2|1320.2|1320|304
1605178430000|2020-11-12 10:53:50|1320.4|1320.2|1320.4|1320|1320.4|1320.2|1320.4|1320|146
1605178440000|2020-11-12 10:54:00|1320.2|1319.8|1320|1319.6|1320.2|1319.8|1320|1319.6|6841
1605178450000|2020-11-12 10:54:10|1319.8|1319.8|1320|1319.8|1320.2|1319.8|1319.8|1319.6|5631
1605178460000|2020-11-12 10:54:20|1319.8|1319.4|1319.4|1319|1319.8|1319.6|1319.2|1319|18176
1605178470000|2020-11-12 10:54:30|1319.2|1318.6|1318.6|1318.4|1319.4|1318.6|1318.6|1318.4|14238
1605178480000|2020-11-12 10:54:40|1318.8|1318.6|1319.4|1319|1319.6|1319|1318.6|1318.4|4504
1605178490000|2020-11-12 10:54:50|1319.2||1319.2||1319.2||1319.2||5
1605178500000|2020-11-12 10:55:00|1319.4||1319.4||1319.4||1319.4||0
1605178510000|2020-11-12 10:55:10|1319.6|1319.2|1319.4|1319|1319.6|1319.4|1319.4|1319|7212
1605178520000|2020-11-12 10:55:20|1319.6|1319.2|1319.4|1319|1319.6|1319.2|1319.4|1319|200
1605178530000|2020-11-12 10:55:30|1319.2|1318.8|1319.2|1318.8|1319.4|1318.8|1318.8|1318.6|9485
1605178540000|2020-11-12 10:55:40|1319.4|1319|1319.2|1318.8|1319.4|1319.2|1319.2|1318.8|720
1605178550000|2020-11-12 10:55:50|1319.4|1319|1319.6|1319.4|1319.6|1319.4|1319.2|1319|3488
1605178560000|2020-11-12 10:56:00|1319.4|1319.2|1320|1319.8|1320.2|1320|1319.4|1319.2|12175
1605178570000|2020-11-12 10:56:10|1320.2|1320|1320.4|1320.2|1320.4|1320.2|1320.2|1320|253
1605178580000|2020-11-12 10:56:20|1320.6|1320|1320.4|1320.2|1320.6|1320.4|1320.4|1320|2236
1605178590000|2020-11-12 10:56:30|1320.6|1320.4|1320.2|1320|1320.6|1320.4|1320.2|1320|7104
1605178600000|2020-11-12 10:56:40|1320.4|1320.2|1320.4|1320.2|1320.4|1320.2|1320.2|1320.2|3287
1605178610000|2020-11-12 10:56:50|1320.2|1320|1320.4|1320|1320.4|1320.2|1320.2|1320|16176
1605178620000|2020-11-12 10:57:00|1320.2||1320.2||1320.4||1320.2||4073
1605178630000|2020-11-12 10:57:10|1320|1319.8|1320.2|1319.8|1320.2|1319.8|1320|1319.8|27
1605178650000|2020-11-12 10:57:30|1320|1320|1320.4|1320.2|1320.4|1320.2|1320|1320|1611
1605178660000|2020-11-12 10:57:40|1320.2|1320|1320.4|1320|1320.4|1320|1320.2|1320|1185
1605178670000|2020-11-12 10:57:50||1320.2||1320||1320.2||1320|300
1605178680000|2020-11-12 10:58:00|1320.2|1319.8|1318.8|1318.2|1320.2|1319.8|1318.8|1318.2|6763
1605178690000|2020-11-12 10:58:10|1318.6|1318.4|1318.2|1318|1318.6|1318.4|1318|1317.8|4641
1605178700000|2020-11-12 10:58:20|1318.4|1318.2|1318.8|1318.4|1318.8|1318.4|1318.4|1318.2|4174
1605178710000|2020-11-12 10:58:30|1318.6||1318.8||1318.8||1318.6||37
1605178720000|2020-11-12 10:58:40||1318.6||1318.4||1318.6||1318.4|160
1605178730000|2020-11-12 10:58:50|1318.6|1318.2|1318.4|1318|1318.6|1318.2|1318|1317.6|1269
1605178740000|2020-11-12 10:59:00|1318.6|1318.2|1319.2|1318.6|1319.2|1318.8|1318.6|1318.2|8691
1605178750000|2020-11-12 10:59:10|1319|1318.8|1319.2|1318.8|1319.2|1318.8|1319|1318.8|150
1605178760000|2020-11-12 10:59:20|1319|1318.6|1319|1318.6|1319|1318.6|1318.8|1318.6|1000
1605178770000|2020-11-12 10:59:30|1318.8|1318.4|1318.6|1318.2|1319|1318.4|1318|1317.8|8900
1605178780000|2020-11-12 10:59:40|1318.8||1318.8||1318.8||1318.6||0
1605178790000|2020-11-12 10:59:50|1318.6|1318.4|1318.8|1318.6|1318.8|1318.6|1318.6|1318.4|850
1605178800000|2020-11-12 11:00:00|1318.6|1318.4|1318.8|1318.4|1319|1318.8|1318.6|1318.4|6799
1605178820000|2020-11-12 11:00:20|1318.6|1318.2|1318.4|1318.2|1318.6|1318.2|1318.4|1318.2|1266
1605178830000|2020-11-12 11:00:30|1318.6|1318.4|1318.6|1318.2|1318.8|1318.4|1318.6|1318.2|326
1605178840000|2020-11-12 11:00:40|1318.4||1318.6||1318.6||1318.4||2302
1605178850000|2020-11-12 11:00:50|1318.4|1318|1318.6|1318|1318.6|1318|1318.2|1318|1738
1605178860000|2020-11-12 11:01:00|1318.4|1318.2|1318.4|1318|1318.6|1318.2|1318.4|1318|2623
1605178870000|2020-11-12 11:01:10|1318.2|1318.2|1319.2|1319|1319.4|1319.2|1318|1317.8|11504
1605178880000|2020-11-12 11:01:20|1319.4|1318.8|1318.8|1318.4|1319.4|1318.8|1318.8|1318.4|2731
1605178890000|2020-11-12 11:01:30|1319|1318.6|1319|1318.6|1319|1318.6|1319|1318.6|250
1605178900000|2020-11-12 11:01:40|1319.2|1318.8|1319.2|1318.8|1319.2|1318.8|1319.2|1318.8|0
1605178910000|2020-11-12 11:01:50|1319|1318.6|1319.2|1318.8|1319.2|1318.8|1318.8|1318.4|2415
1605178920000|2020-11-12 11:02:00|1319||1319.2||1319.2||1319||0
1605178930000|2020-11-12 11:02:10|1319|1318.6|1319|1318.6|1319|1318.6|1318.8|1318.6|512
1605178940000|2020-11-12 11:02:20|1318.8|1318.4|1318|1317.8|1319|1318.4|1318|1317.8|7473
1605178950000|2020-11-12 11:02:30|1318.2|1317.6|1317.8|1317.4|1318.2|1317.6|1317.8|1317.4|1209
1605178960000|2020-11-12 11:02:40|1317.6|1317.6|1318|1317.6|1318|1317.6|1317.6|1317.6|600
1605178970000|2020-11-12 11:02:50|1318.2|1317.8|1318|1317.8|1318.4|1318.2|1318|1317.8|7706
1605178980000|2020-11-12 11:03:00|1317.8|1317.6|1317.8|1317.4|1317.8|1317.6|1317.8|1317.4|628
1605178990000|2020-11-12 11:03:10|1318|1317.6|1318|1317.6|1318.2|1317.8|1318|1317.6|2750
1605179000000|2020-11-12 11:03:20|1317.8|1317.4|1317.4|1317|1317.8|1317.4|1317.4|1317|695
1605179020000|2020-11-12 11:03:40|1317.2|1316.8|1317.2|1316.8|1317.2|1317|1316.8|1316.6|1321
1605179030000|2020-11-12 11:03:50|1317.4|1317|1317.6|1317.2|1317.8|1317.4|1317.4|1317|5980
1605179040000|2020-11-12 11:04:00|1317.8|1317.4|1317.6|1317.4|1317.8|1317.4|1317.6|1317.4|0
1605179050000|2020-11-12 11:04:10|1317.4|1317.2|1317.4|1317|1317.6|1317.2|1317.2|1317|9862
1605179060000|2020-11-12 11:04:20|1317.2|1316.8|1317.2|1316.8|1317.4|1317|1317|1316.6|2371
1605179070000|2020-11-12 11:04:30|1317.4|1317|1317|1316.8|1317.4|1317|1317|1316.8|0
1605179080000|2020-11-12 11:04:40|1316.8|1316.6|1316.6|1316.2|1316.8|1316.6|1316.6|1316.2|946
1605179090000|2020-11-12 11:04:50|1316.8|1316.4|1317|1316.6|1317|1316.6|1316.8|1316.4|1100
1605179100000|2020-11-12 11:05:00|1316.8|1316.4|1316.6|1316.2|1316.8|1316.4|1316.6|1316.2|1162
1605179120000|2020-11-12 11:05:20|1316.4|1316|1316.6|1316.2|1316.6|1316.2|1316.2|1316|1534
1605179130000|2020-11-12 11:05:30|1316.8|1316.4|1317.2|1316.8|1317.2|1317|1316.8|1316.4|2713
1605179140000|2020-11-12 11:05:40|1317.4|1317|1317.4|1317|1317.6|1317.2|1317.4|1317|852
1605179150000|2020-11-12 11:05:50|1317.6|1317.2|1317.6|1317.2|1317.6|1317.2|1317.6|1317.2|0
1605179160000|2020-11-12 11:06:00|1317.8|1317.4|1318.6|1318.2|1318.6|1318.4|1317.8|1317.2|13532
1605179170000|2020-11-12 11:06:10|1318.8||1318.8||1318.8||1318.6||0
1605179180000|2020-11-12 11:06:20|1318.6|1318.4|1318.4|1318.2|1318.8|1318.4|1318.4|1318.2|3500
1605179190000|2020-11-12 11:06:30|1318.6|1318.4|1320|1319.6|1320|1319.6|1318.6|1318.4|9572
1605179200000|2020-11-12 11:06:40||1319.8||1319.8||1319.8||1319.8|1000
1605179210000|2020-11-12 11:06:50|1319.8|1319.6|1320|1319.6|1320|1319.6|1319.6|1319.4|3020
1605179220000|2020-11-12 11:07:00|1319.8|1319.8|1320.2|1320|1320.6|1320.4|1319.8|1319.6|37330
1605179230000|2020-11-12 11:07:10|1320.4|1320.2|1320.6|1320.2|1320.6|1320.4|1320.2|1320|9796
1605179240000|2020-11-12 11:07:20||1320.4||1320.2||1320.4||1320.2|2348
1605179250000|2020-11-12 11:07:30|1320.4|1320.4|1320.4|1320|1320.6|1320.4|1320.4|1320|3402
1605179260000|2020-11-12 11:07:40|1320.2|1320.2|1319.8|1319.4|1320.4|1320.2|1319.6|1319.4|17431
1605179270000|2020-11-12 11:07:50|1320|1319.6|1320|1319.6|1320|1319.8|1319.8|1319.6|8753
1605179280000|2020-11-12 11:08:00|1320.2|1319.8|1320.2|1320|1320.4|1320.2|1320.2|1319.8|18274
1605179290000|2020-11-12 11:08:10|1320.4|1320.2|1320.2|1320|1320.6|1320.4|1320|1319.8|9039
1605179300000|2020-11-12 11:08:20|1320.4|1320.2|1320.8|1320.2|1320.8|1320.2|1320.4|1320.2|1355
1605179310000|2020-11-12 11:08:30|1320.6|1320.4|1320.6|1320.4|1320.8|1320.4|1320.6|1320.4|2972
1605179320000|2020-11-12 11:08:40|1320.8|1320.2|1320.8|1320.4|1320.8|1320.4|1320.8|1320.2|652
1605179330000|2020-11-12 11:08:50||1320.6||1320.4||1320.6||1320.4|0
1605179340000|2020-11-12 11:09:00|1320.6|1320.2|1320.4|1320.2|1320.6|1320.2|1320.2|1320|7652
1605179350000|2020-11-12 11:09:10|1320.6|1320.4|1320.6|1320.2|1320.6|1320.4|1320.4|1320.2|2666
1605179360000|2020-11-12 11:09:20|1320.4|1320|1320.4|1320|1320.4|1320.2|1320.2|1320|4471
1605179380000|2020-11-12 11:09:40|1320.6||1320.4||1320.6||1320.4||5000
1605179400000|2020-11-12 11:10:00||1320.2||1320.2||1320.2||1320.2|98
1605179410000|2020-11-12 11:10:10||1320||1320.2||1320.2||1320|50
1605179420000|2020-11-12 11:10:20|1320.6|1320|1321.2|1320.8|1321.4|1321|1320.6|1320|16898
1605179430000|2020-11-12 11:10:30|1321|1321|1321.6|1321.2|1321.6|1321.2|1321|1320.8|3691
1605179450000|2020-11-12 11:10:50|1321.8|1321.4|1322.4|1322|1322.4|1322|1321.8|1321.4|15470
1605179460000|2020-11-12 11:11:00|1322.6|1322.2|1322.8|1322.4|1322.8|1322.4|1322.4|1322.2|4231
1605179470000|2020-11-12 11:11:10|1323|1322.6|1323.2|1323|1323.2|1323|1322.8|1322.6|7132
1605179480000|2020-11-12 11:11:20|1323.4|1323.2|1323.4|1323.2|1323.6|1323.4|1323|1322.8|27218
1605179490000|2020-11-12 11:11:30|1323.6|1323.4|1323.6|1323.4|1323.8|1323.6|1323.6|1323.4|3175
1605179500000|2020-11-12 11:11:40|1323.8|1323.6|1324.6|1324.2|1324.6|1324.4|1323.8|1323.6|14982
1605179510000|2020-11-12 11:11:50|1324.4|1324|1324.8|1324.4|1324.8|1324.6|1324.2|1324|8683
1605179520000|2020-11-12 11:12:00|1325|1324.6|1325|1324.6|1325|1324.8|1324.8|1324.6|8794
1605179530000|2020-11-12 11:12:10|1324.8|1324.4|1324.8|1324.6|1325|1324.6|1324.6|1324.4|3673
1605179540000|2020-11-12 11:12:20|1325|1324.8|1325.8|1325.4|1325.8|1325.4|1325|1324.8|33189
1605179550000|2020-11-12 11:12:30|1325.6|1325.6|1326|1325.8|1326|1325.8|1325.2|1325|23937
1605179560000|2020-11-12 11:12:40|1325.8|1325.6|1325.6|1325.2|1325.8|1325.8|1325.6|1325.2|8944
1605179570000|2020-11-12 11:12:50|1325.8|1325.4|1325.8|1325.4|1325.8|1325.4|1325.8|1325.4|600
1605179580000|2020-11-12 11:13:00|1325.6||1325.8||1325.8||1325.6||887
1605179590000|2020-11-12 11:13:10|1325.6|1325.2|1325.4|1324.8|1325.8|1325.2|1324.8|1324.6|13811
1605179600000|2020-11-12 11:13:20|1325.2|1325|1325.8|1325.6|1325.8|1325.6|1325.2|1324.8|10440
1605179610000|2020-11-12 11:13:30||1325.4||1325.6||1325.6||1325.4|3280
1605179620000|2020-11-12 11:13:40|1325.6|1325.4|1325.6|1325.4|1325.6|1325.4|1325.6|1325.4|25
1605179630000|2020-11-12 11:13:50|1325.4|1325.2|1325.8|1325.2|1325.8|1325.4|1325.4|1325.2|1188
1605179640000|2020-11-12 11:14:00||1325.4||1325.6||1325.6||1325.4|0
1605179650000|2020-11-12 11:14:10|1326|1325.4|1326.2|1326|1326.2|1326|1325.8|1325.4|5846
1605179660000|2020-11-12 11:14:20|1326|1325.8|1326.2|1325.8|1326.2|1325.8|1326|1325.8|2249
1605179670000|2020-11-12 11:14:30|1326|1325.6|1325.8|1325.4|1326|1325.6|1325.4|1325.2|5922
1605179680000|2020-11-12 11:14:40|1325.6|1325.2|1326.2|1325.8|1326.2|1325.8|1325.6|1325.2|7381
1605179690000|2020-11-12 11:14:50|1326||1326.2||1326.2||1326||849
1605179700000|2020-11-12 11:15:00|1326|1325.6|1325.8|1325.4|1326|1325.6|1325.6|1325.4|5901
1605179710000|2020-11-12 11:15:10|1325.6|1325.2|1325|1324.6|1325.6|1325.2|1324.8|1324.6|9932
1605179720000|2020-11-12 11:15:20|1324.8|1324.4|1324.6|1324.2|1325|1324.4|1324.6|1324.2|1574
1605179730000|2020-11-12 11:15:30||1324||1324.2||1324.2||1324|0
1605179740000|2020-11-12 11:15:40|1324.8|1324.4|1324.6|1324.2|1324.8|1324.4|1324.6|1324.2|1352
1605179750000|2020-11-12 11:15:50|1324.8|1324.4|1325.6|1325.2|1325.6|1325.4|1324.8|1324.4|16431
1605179760000|2020-11-12 11:16:00|1325.8|1325.4|1326|1325.6|1326|1325.6|1325.8|1325.4|647
1605179770000|2020-11-12 11:16:10|1325.8|1325.4|1325.6|1325.2|1325.8|1325.6|1325.4|1325.2|2518
1605179780000|2020-11-12 11:16:20|1325.8|1325.4|1325.4|1325.2|1325.8|1325.4|1325.4|1325.2|333
1605179790000|2020-11-12 11:16:30|1325.6|1325|1325.2|1325|1325.6|1325.2|1325|1324.6|7144
1605179800000|2020-11-12 11:16:40|1325.4|1324.8|1325.6|1325|1325.6|1325.2|1325.4|1324.8|3654
1605179810000|2020-11-12 11:16:50|1325.8|1325.2|1325.8|1325.4|1325.8|1325.6|1325.6|1325.2|1500
1605179820000|2020-11-12 11:17:00|1326|1325.6|1326|1325.6|1326.2|1326|1325.8|1325.6|2838
1605179830000|2020-11-12 11:17:10|1326.2|1325.8|1326|1325.6|1326.4|1326|1326|1325.6|3638
1605179840000|2020-11-12 11:17:20|1325.8|1325.4|1325.4|1324.8|1325.8|1325.4|1325.2|1324.8|13766
1605179850000|2020-11-12 11:17:30|1325.2||1325.2||1325.2||1325.2||0
1605179860000|2020-11-12 11:17:40|1325.4|1325|1325.4|1325.2|1325.6|1325.4|1325.4|1325|3715
1605179870000|2020-11-12 11:17:50|1325.6|1325.4|1325.4|1325|1325.6|1325.4|1325.2|1325|969
1605179880000|2020-11-12 11:18:00|1325.2|1324.8|1325.6|1325.2|1325.6|1325.2|1324.6|1324.4|6542
1605179890000|2020-11-12 11:18:10|1325.4|1325|1325.2|1324.8|1325.4|1325|1325.2|1324.8|2245
1605179900000|2020-11-12 11:18:20|1325.4|1325|1325.4|1325.2|1325.4|1325.2|1325|1325|2749
1605179910000|2020-11-12 11:18:30|||||||||400
1605179920000|2020-11-12 11:18:40|1325.2|1325|1325|1324.6|1325.2|1325|1325|1324.6|3000
1605179930000|2020-11-12 11:18:50|1324.8|1324.4|1324.4|1324.2|1324.8|1324.6|1324.4|1324.2|338
1605179940000|2020-11-12 11:19:00|1324.2|1324|1323.6|1323.2|1324.4|1324|1323.6|1323.2|2489
1605179950000|2020-11-12 11:19:10|1323.8|1323.4|1324|1323.6|1324|1323.6|1323.8|1323.4|0
1605179960000|2020-11-12 11:19:20|1323.8|1323.4|1323.8|1323.4|1323.8|1323.4|1323.2|1323|11850
1605179970000|2020-11-12 11:19:30|1323.6|1323.2|1323.8|1323.2|1323.8|1323.2|1323.6|1323.2|0
1605179980000|2020-11-12 11:19:40|1323.6||1323.6||1323.6||1323.6||0
1605179990000|2020-11-12 11:19:50|1323.4||1323.4||1323.4||1323.4||870
1605180000000|2020-11-12 11:20:00|1323.6|1322.8|1323|1322.6|1323.6|1322.8|1323|1322.6|2017
1605180010000|2020-11-12 11:20:10|1323.2|1322.8|1323.2|1322.8|1323.2|1322.8|1323|1322.8|1253
1605180020000|2020-11-12 11:20:20|1323.4|1323|1323.2|1323|1323.6|1323.2|1323.2|1323|1734
1605180030000|2020-11-12 11:20:30|1323|1322.8|1323.2|1322.8|1323.2|1323|1323|1322.8|972
1605180040000|2020-11-12 11:20:40|1323|1322.6|1322.8|1322.4|1323|1322.8|1322.8|1322.4|654
1605180050000|2020-11-12 11:20:50|1323|1322.6|1322.4|1322.2|1323|1322.6|1322.4|1322|100
1605180060000|2020-11-12 11:21:00|1322.6|1322|1321.2|1321|1322.6|1322.2|1321.2|1321|8114
1605180070000|2020-11-12 11:21:10|1321|1320.8|1321.2|1320.8|1321.2|1320.8|1321|1320.6|8428
1605180080000|2020-11-12 11:21:20|||||||||75
1605180090000|2020-11-12 11:21:30|1321.4|1321|1322.2|1321.8|1322.2|1322|1321.2|1321|8112
1605180100000|2020-11-12 11:21:40|1322|1321.6|1321.4|1321|1322.2|1321.6|1321.2|1321|6287
1605180110000|2020-11-12 11:21:50|1321.6|1321.2|1321.6|1321.2|1321.8|1321.6|1321.6|1321|500
1605180120000|2020-11-12 11:22:00|1321.8||1321.8||1321.8||1321.8||0
1605180130000|2020-11-12 11:22:10|1321.6|1321.4|1321.6|1321.4|1321.8|1321.4|1321.4|1321.2|1350
1605180140000|2020-11-12 11:22:20|1321.8|1321.6|1322|1321.8|1322|1321.8|1321.8|1321.4|502
1605180150000|2020-11-12 11:22:30|1321.8|1321.6|1321.2|1321|1321.8|1321.6|1320.4|1320|23354
1605180160000|2020-11-12 11:22:40|1321|1320.8|1320.4|1320.2|1321.4|1321.2|1320.4|1320.2|8624
1605180170000|2020-11-12 11:22:50|1320.6|1320.4|1320.8|1320.2|1320.8|1320.4|1320.6|1320.2|500
1605180180000|2020-11-12 11:23:00|1320.6|1320.4|1320.6|1320.2|1320.6|1320.4|1320.6|1320.2|587
1605180190000|2020-11-12 11:23:10|1320.4|1320|1320.2|1320|1320.4|1320|1320|1319.8|13897
1605180200000|2020-11-12 11:23:20|1320.4|1319.8|1319.6|1319.2|1320.6|1319.8|1319.4|1319.2|4301
1605180210000|2020-11-12 11:23:30|1319.4|1319|1319.4|1319|1319.4|1319.2|1319|1318.8|2556
1605180220000|2020-11-12 11:23:40|1319.2|1318.8|1319.2|1319|1319.2|1319|1319|1318.8|250
1605180230000|2020-11-12 11:23:50|1319.4|1318.8|1319|1318.8|1319.4|1319|1319|1318.8|2373
1605180240000|2020-11-12 11:24:00|1318.8|1318.6|1319|1318.6|1319.2|1318.6|1318.8|1318.6|3545
1605180250000|2020-11-12 11:24:10|1319.2|1318.8|1319.8|1319.4|1319.8|1319.6|1319.2|1318.6|3848
1605180260000|2020-11-12 11:24:20|1319.6|1319.2|1319.6|1319.2|1319.6|1319.2|1319.6|1319.2|914
1605180270000|2020-11-12 11:24:30|1319.4|1319|1319.2|1319|1319.4|1319|1319|1318.8|5315
1605180280000|2020-11-12 11:24:40|1319|1318.8|1318.8|1318.4|1319|1318.8|1318.8|1318.4|1288
1605180290000|2020-11-12 11:24:50|1319|1318.6|1319.6|1319.2|1319.6|1319.4|1319|1318.6|2774
1605180300000|2020-11-12 11:25:00|1319.8|1319.4|1319.8|1319.6|1319.8|1319.6|1319.8|1319.4|1571
1605180310000|2020-11-12 11:25:10|1319.6|1319.4|1319.8|1319.4|1319.8|1319.6|1319.6|1319.2|2991
1605180320000|2020-11-12 11:25:20|1319.6|1319.2|1318.8|1318.4|1319.6|1319.2|1318.8|1318.4|2077
1605180330000|2020-11-12 11:25:30|1318.6|1318.2|1318.6|1318|1318.6|1318.2|1318.2|1318|5057
1605180340000|2020-11-12 11:25:40|1318.4|1318.2|1318.8|1318.4|1318.8|1318.6|1318.2|1318|7737
1605180350000|2020-11-12 11:25:50|1318.6|1318.2|1318.8|1318.4|1318.8|1318.6|1318.4|1318.2|1654
1605180370000|2020-11-12 11:26:10|1319|1318.6|1319.4|1319|1319.6|1319.2|1319|1318.6|1830
1605180380000|2020-11-12 11:26:20|1319.6|1319.2|1319.2|1318.8|1319.6|1319.2|1319|1318.8|1678
1605180390000|2020-11-12 11:26:30|1319.4|1319|1319.4|1319|1319.4|1319.2|1319.4|1319|1335
1605180400000|2020-11-12 11:26:40|1319.6|1319.2|1319.6|1319|1319.6|1319.2|1319.6|1319|0
1605180410000|2020-11-12 11:26:50||1319.2||1319.2||1319.4||1319.2|0
1605180430000|2020-11-12 11:27:10|1319.4|1319|1319.8|1319.4|1319.8|1319.4|1319.2|1319|7680
1605180440000|2020-11-12 11:27:20||1319.6||1319.6||1319.6||1319.6|0
1605180450000|2020-11-12 11:27:30|1320|1319.4|1320.2|1319.8|1320.4|1320|1320|1319.4|5516
1605180460000|2020-11-12 11:27:40|1320|1319.6|1320|1319.6|1320|1319.6|1320|1319.6|419
1605180470000|2020-11-12 11:27:50|1319.8|1319.4|1320.2|1319.8|1320.2|1319.8|1319.6|1319.4|3456
1605180480000|2020-11-12 11:28:00|1320.4|1320|1320.8|1320.4|1320.8|1320.4|1320.4|1320|0
1605180490000|2020-11-12 11:28:10|1321|1320.6|1320.6|1320.4|1321|1320.8|1320.6|1320.4|2805
1605180500000|2020-11-12 11:28:20|1320.4|1320.2|1321|1320.4|1321|1320.4|1320.4|1320.2|5957
1605180510000|2020-11-12 11:28:30|1321.2|1320.6|1321.4|1321|1321.4|1321|1321|1320.6|150
1605180520000|2020-11-12 11:28:40|1321.6|1321.2|1321.6|1321.4|1322|1321.8|1321.6|1321.2|9341
1605180530000|2020-11-12 11:28:50|1321.4|1321.2|1321.6|1321.2|1321.6|1321.2|1321.4|1321.2|3987
1605180560000|2020-11-12 11:29:20|1321.4|1321|1319.8|1319.6|1321.6|1321|1319.8|1319.6|9053
1605180570000|2020-11-12 11:29:30|1319.6|1319.4|1319.8|1319.4|1319.8|1319.4|1319.4|1319|1306
1605180580000|2020-11-12 11:29:40|1319.6|1319.2|1319.6|1319|1319.6|1319.2|1319.2|1319|3490
1605180590000|2020-11-12 11:29:50|1319.4||1319.4||1319.4||1319.4||1000
1605180600000|2020-11-12 11:30:00|1319.6|1319.2|1320|1319.6|1320|1319.8|1319.6|1319.2|1385
1605180610000|2020-11-12 11:30:10|1320.2|1319.8|1320.2|1320|1320.2|1320|1320.2|1319.8|1951
1605180620000|2020-11-12 11:30:20||1319.8||1319.8||1319.8||1319.8|0
1605180630000|2020-11-12 11:30:30||1320||1319.8||1320||1319.8|412
1605180640000|2020-11-12 11:30:40|1320.4|1320|1320.6|1320|1320.6|1320.2|1320.4|1320|2089
1605180650000|2020-11-12 11:30:50|1320.4|1320.2|1320.4|1320|1320.6|1320.2|1320.2|1320|396
1605180660000|2020-11-12 11:31:00|1320.6||1320.6||1320.6||1320.6||0
1605180670000|2020-11-12 11:31:10|1320.4|1320.2|1320.4|1320|1320.4|1320.2|1320.2|1320|641
1605180680000|2020-11-12 11:31:20|1320.2|1319.8|1320|1319.8|1320.2|1319.8|1319.8|1319.6|3013
1605180690000|2020-11-12 11:31:30|1320.2|1319.6|1320.2|1319.8|1320.2|1320|1320.2|1319.6|1710
1605180700000|2020-11-12 11:31:40|1320.4|1320|1320.2|1319.8|1320.4|1320|1320.2|1319.8|2338
1605180710000|2020-11-12 11:31:50|1320|1319.6|1320|1319.6|1320|1319.8|1319.4|1319.2|3860
1605180720000|2020-11-12 11:32:00|1319.8|1319.4|1319.8|1319.2|1320|1319.4|1319.4|1319|1286
1605180730000|2020-11-12 11:32:10|1319.6||1319.6||1319.6||1319.6||0
1605180740000|2020-11-12 11:32:20|1319.4|1319|1319.4|1319|1319.4|1319.2|1319.2|1319|150
1605180760000|2020-11-12 11:32:40|1319.2|1318.8|1318.8|1318.6|1319.2|1318.8|1318.6|1318.4|7386
1605180770000|2020-11-12 11:32:50|1319|1318.8|1319|1318.6|1319|1318.8|1319|1318.6|564
1605180780000|2020-11-12 11:33:00|1318.8|1318.8|1318.8|1318.6|1318.8|1318.8|1318.6|1318.4|4656
1605180790000|2020-11-12 11:33:10|1319|1318.8|1319.6|1319.2|1319.6|1319.2|1319|1318.8|3948
1605180800000|2020-11-12 11:33:20|1319.8|1319.4|1319.8|1319.6|1320|1319.8|1319.8|1319.4|1889
1605180810000|2020-11-12 11:33:30||1319.4||1319.4||1319.4||1319.4|0
1605180820000|2020-11-12 11:33:40|1320|1319.6|1320.6|1320.4|1320.8|1320.4|1320|1319.6|3647
1605180830000|2020-11-12 11:33:50|1320.4|1320.2|1320.6|1320.4|1320.6|1320.4|1320.4|1320.2|350
1605180840000|2020-11-12 11:34:00|1320.8|1320.6|1322.6|1322.4|1322.8|1322.4|1320.8|1320.6|28075
1605180850000|2020-11-12 11:34:10|1322.8|1322.6|1322.6|1322.2|1323|1322.6|1322.2|1321.8|20899
1605180860000|2020-11-12 11:34:20|1322.4|1322|1322.2|1321.8|1322.4|1322|1321.8|1321.6|9913
1605180870000|2020-11-12 11:34:30|1322.4|1322|1322.6|1322|1322.6|1322|1322.2|1322|2
1605180880000|2020-11-12 11:34:40|1322.4|1322.2|1322.4|1322.2|1322.4|1322.2|1322.4|1322.2|55
1605180890000|2020-11-12 11:34:50|1322.6|1322.4|1322.6|1322.2|1322.8|1322.4|1322.6|1322.2|1656
1605180900000|2020-11-12 11:35:00|1322.4|1322.4|1322.8|1322.4|1322.8|1322.6|1322.4|1322.4|1364
1605180920000|2020-11-12 11:35:20|1323|1322.6|1323.4|1323|1323.4|1323|1323|1322.6|1200
1605180930000|2020-11-12 11:35:30|1323.6|1323.2|1322.8|1322.4|1324|1323.6|1322.4|1322.2|37601
1605180940000|2020-11-12 11:35:40|1323|1322.6|1323.6|1323.2|1323.6|1323.4|1323|1322.6|2259
1605180950000|2020-11-12 11:35:50|1323.4|1323.4|1323.8|1323.4|1323.8|1323.4|1323.4|1323.4|81
1605180960000|2020-11-12 11:36:00|1323.6|1323.6|1323.8|1323.4|1323.8|1323.6|1323.6|1323.2|1295
1605180970000|2020-11-12 11:36:10|1324|1323.6|1323.8|1323.4|1324|1323.6|1323.8|1323.4|2978
1605180980000|2020-11-12 11:36:20|1323.6|1323.6|1323.2|1322.6|1323.6|1323.6|1323|1322.6|8257
1605180990000|2020-11-12 11:36:30|1323|1322.4|1322.6|1322|1323.2|1322.4|1322|1321.8|6222
1605181000000|2020-11-12 11:36:40|1322.8|1322.2|1322.8|1322.4|1322.8|1322.6|1322.8|1322.2|250
1605181010000|2020-11-12 11:36:50|1322.6|1322.2|1322.6|1322.2|1322.6|1322.2|1322.4|1322.2|325
1605181020000|2020-11-12 11:37:00||1322.4||1322.2||1322.4||1322.2|10
1605181030000|2020-11-12 11:37:10|1322.4|1322|1322.6|1322.2|1322.6|1322.4|1322.2|1322|4723
1605181040000|2020-11-12 11:37:20|1322.4|1322.4|1323|1322.6|1323.2|1322.6|1322.4|1322.4|2594
1605181050000|2020-11-12 11:37:30|1323.2|1322.8|1323|1322.8|1323.2|1323|1323|1322.8|1593
1605181060000|2020-11-12 11:37:40|1322.8|1322.6|1323|1322.8|1323|1322.8|1322.8|1322.6|2462
1605181080000|2020-11-12 11:38:00|1322.8|1322.6|1323|1322.6|1323|1322.6|1322.8|1322.6|519
1605181090000|2020-11-12 11:38:10|1322.8|1322.4|1322.8|1322.4|1322.8|1322.4|1322.8|1322.4|1405
1605181100000|2020-11-12 11:38:20|1323|1322.6|1323.2|1323|1323.2|1323|1323|1322.6|2361
1605181110000|2020-11-12 11:38:30|1323|1322.8|1322.8|1322.4|1323|1322.8|1322.8|1322.4|2471
1605181120000|2020-11-12 11:38:40|1323|1322.6|1323.4|1323|1323.4|1323.2|1323|1322.6|832
1605181130000|2020-11-12 11:38:50|1323.6|1323.2|1323.8|1323.4|1323.8|1323.6|1323.6|1323.2|1626
1605181140000|2020-11-12 11:39:00|1324|1323.6|1324.4|1324.2|1324.4|1324.2|1324|1323.6|7786
1605181150000|2020-11-12 11:39:10|1324.2|1324|1324.2|1323.8|1324.2|1324|1324|1323.8|8458
1605181160000|2020-11-12 11:39:20|1324.4|1324|1324.6|1324.2|1324.6|1324.4|1324.4|1324|1772
1605181170000|2020-11-12 11:39:30|1324.4|1324|1324.6|1324.2|1324.6|1324.4|1324.2|1324|6416
1605181180000|2020-11-12 11:39:40|1324.4||1324.6||1324.6||1324.4||0
1605181190000|2020-11-12 11:39:50|1324.4|1324|1322.6|1322.4|1324.4|1324|1322.6|1322.4|14289
1605181200000|2020-11-12 11:40:00|1322.8|1322.6|1323.4|1323|1323.4|1323|1322.8|1322.6|4500
1605181210000|2020-11-12 11:40:10|1323.2|1322.8|1322.4|1322|1323.2|1322.8|1322.4|1322|1942
1605181220000|2020-11-12 11:40:20|1322.2|1321.8|1322.8|1322.4|1322.8|1322.4|1321.8|1321.6|10059
1605181230000|2020-11-12 11:40:30|1322.6|1322.2|1322.4|1321.8|1322.8|1322.2|1322|1321.8|2354
1605181240000|2020-11-12 11:40:40|1322.2|1321.6|1322.2|1321.6|1322.2|1321.6|1321.8|1321.6|17
1605181250000|2020-11-12 11:40:50|1322|1321.4|1322.2|1321.8|1322.2|1321.8|1321.8|1321.4|111
1605181260000|2020-11-12 11:41:00|1322|1321.6|1322.2|1321.8|1322.2|1321.8|1321.6|1321.4|2327
1605181270000|2020-11-12 11:41:10|1322|1321.6|1321.6|1321.4|1322|1321.6|1321.6|1321.4|708
1605181280000|2020-11-12 11:41:20|1321.8|1321.2|1321.4|1321|1321.8|1321.2|1321.4|1321|820
1605181290000|2020-11-12 11:41:30|1321.6|1321.2|1321.6|1321.2|1321.6|1321.4|1321.6|1321.2|383
1605181310000|2020-11-12 11:41:50|1321.4||1321.4||1321.4||1321.4||0
1605181320000|2020-11-12 11:42:00|1321.6|1321.4|1322|1321.6|1322|1321.6|1321.6|1321.4|1600
1605181330000|2020-11-12 11:42:10|1321.8|1321.4|1321.6|1321.4|1321.8|1321.4|1321.6|1321.4|561
1605181340000|2020-11-12 11:42:20|1321.8|1321.2|1321.6|1321.2|1321.8|1321.2|1321.4|1321.2|3778
1605181350000|2020-11-12 11:42:30|1321.4|1321.4|1320.8|1320.4|1321.4|1321.4|1320.8|1320.4|9026
1605181360000|2020-11-12 11:42:40|1320.6|1320.6|1320.8|1320.6|1320.8|1320.6|1320.6|1320.6|736
1605181370000|2020-11-12 11:42:50|1321|1320.8|1321|1320.6|1321|1320.8|1321|1320.6|367
1605181380000|2020-11-12 11:43:00|1321.2|1320.8|1321|1320.6|1321.2|1321|1321|1320.6|984
1605181390000|2020-11-12 11:43:10|1321.2|1320.8|1322|1321.4|1322|1321.4|1321|1320.8|1227
1605181400000|2020-11-12 11:43:20|1321.8|1321.6|1321.8|1321.6|1322|1321.6|1321.8|1321.6|999
1605181410000|2020-11-12 11:43:30||1321.4||1321.4||1321.4||1321.4|0
1605181420000|2020-11-12 11:43:40|1322|1321.6|1322|1321.6|1322|1321.8|1322|1321.6|129
1605181430000|2020-11-12 11:43:50|1322.2|1321.8|1322.4|1322|1322.4|1322|1322.2|1321.8|3
1605181440000|2020-11-12 11:44:00|1322.6||1322.6||1322.6||1322.4||0
1605181450000|2020-11-12 11:44:10|1322.8|1322.4|1322.8|1322.4|1322.8|1322.6|1322.8|1322.4|1962
1605181470000|2020-11-12 11:44:30|1322.6|1322.2|1322.4|1322.2|1322.6|1322.2|1322.4|1322.2|2770
1605181480000|2020-11-12 11:44:40|1322.6|1322.4|1322|1321.4|1322.6|1322.4|1321.8|1321.4|5602
1605181490000|2020-11-12 11:44:50|1322.2|1321.6|1322|1321.6|1322.2|1322|1322|1321.6|430
1605181500000|2020-11-12 11:45:00|1321.8||1321.8||1321.8||1321.8||0
1605181510000|2020-11-12 11:45:10|1322|1321.8|1321.8|1321.6|1322|1321.8|1321.8|1321.6|553
1605181520000|2020-11-12 11:45:20|1322|1321.8|1322|1321.6|1322|1321.8|1322|1321.6|318
1605181540000|2020-11-12 11:45:40|1321.8|1321.8|1321.4|1321|1321.8|1321.8|1321.2|1321|3853
1605181550000|2020-11-12 11:45:50|1321.6|1321.2|1321.8|1321.4|1321.8|1321.4|1321.6|1321.2|56
1605181560000|2020-11-12 11:46:00|1322|1321.6|1322.2|1322|1322.2|1322|1322|1321.6|1671
1605181570000|2020-11-12 11:46:10|1322.4||1322.4||1322.4||1322.4||913
1605181580000|2020-11-12 11:46:20|1322.6|1322.2|1322.4|1322|1322.6|1322.2|1322.4|1322|3603
1605181590000|2020-11-12 11:46:30|1322.2|1321.8|1322.2|1321.8|1322.2|1321.8|1321.8|1321.6|3558
1605181600000|2020-11-12 11:46:40|1322.4|1322|1323.2|1322.6|1323.2|1322.8|1322.4|1322|850
1605181610000|2020-11-12 11:46:50|1323|1322.4|1323|1322.6|1323.2|1322.6|1322.8|1322.4|4122
1605181620000|2020-11-12 11:47:00|1322.8|1322.8|1322.8|1322.4|1323|1322.8|1322.6|1322.4|2407
1605181630000|2020-11-12 11:47:10|1323|1322.6|1323.2|1322.8|1323.2|1323|1323|1322.4|8957
1605181640000|2020-11-12 11:47:20|1323|1322.6|1323.4|1323|1323.6|1323.4|1323|1322.6|32716
1605181650000|2020-11-12 11:47:30|1323.2||1323.4||1323.4||1323.2||730
1605181660000|2020-11-12 11:47:40|1323.2|1322.8|1323|1322.8|1323.2|1322.8|1323|1322.8|543
1605181670000|2020-11-12 11:47:50|||||||||100
1605181680000|2020-11-12 11:48:00|1322.8|1322.6|1323.2|1322.8|1323.2|1322.8|1322.8|1322.6|6181
1605181690000|2020-11-12 11:48:10|1323|1322.6|1323|1322.6|1323.2|1322.6|1323|1322.6|0
1605181700000|2020-11-12 11:48:20|1323.2||1323.2||1323.2||1323.2||0
1605181710000|2020-11-12 11:48:30||1322.8||1323||1323||1322.8|0
1605181720000|2020-11-12 11:48:40|1323.4|1323.2|1324|1323.8|1324.2|1324|1323.4|1323.2|16639
1605181730000|2020-11-12 11:48:50|1323.8|1323.6|1324|1323.6|1324|1323.6|1323.8|1323.6|400
1605181740000|2020-11-12 11:49:00|1323.8|1323.4|1321.8|1321.2|1324|1323.4|1321.6|1321.2|24321
1605181750000|2020-11-12 11:49:10|1321.6|1321.4|1321.4|1321.2|1321.8|1321.4|1321|1320.8|9893
1605181760000|2020-11-12 11:49:20|1321.6|1321|1322.2|1322|1322.2|1322|1321.6|1321|4742
1605181770000|2020-11-12 11:49:30|1322|1321.6|1321.6|1321.2|1322|1321.6|1321.4|1321.2|4375
1605181780000|2020-11-12 11:49:40|1321.4|1321|1321.6|1321.4|1321.6|1321.4|1321.4|1321|200
1605181790000|2020-11-12 11:49:50|1321.4|1321.2|1321.6|1321.2|1321.6|1321.4|1321.4|1321.2|319
1605181800000|2020-11-12 11:50:00|1321.8|1321.4|1322.2|1321.8|1322.2|1322|1321.8|1321.2|1885
1605181810000|2020-11-12 11:50:10|1322.4|1322|1322.6|1322.2|1322.6|1322.2|1322.4|1322|1106
1605181820000|2020-11-12 11:50:20|1322.8|1322.4|1323|1322.6|1323|1322.6|1322.8|1322.4|290
1605181830000|2020-11-12 11:50:30|1323.2|1322.8|1322.8|1322.6|1323.4|1323|1322.8|1322.6|4695
1605181840000|2020-11-12 11:50:40|1323||1323||1323||1323||0
1605181850000|2020-11-12 11:50:50|1323.2|1322.8|1323.4|1323|1323.4|1323|1323.2|1322.8|732
1605181860000|2020-11-12 11:51:00|1323.2|1322.8|1323.2|1322.8|1323.4|1323|1323.2|1322.8|2540
1605181870000|2020-11-12 11:51:10||1323||1323||1323||1323|624
1605181890000|2020-11-12 11:51:30|1323.4|1323.2|1323.4|1323|1323.4|1323.2|1323.2|1323|1081
1605181900000|2020-11-12 11:51:40|1323.2|1322.8|1323|1322.8|1323.2|1322.8|1323|1322.8|18975
1605181910000|2020-11-12 11:51:50|1323.2||1323||1323.2||1323||20
1605181920000|2020-11-12 11:52:00|1322.8|1322.6|1322.6|1322.2|1322.8|1322.6|1322.6|1322.2|3599
1605181930000|2020-11-12 11:52:10|1322.8|1322.4|1323|1322.6|1323.2|1323|1322.8|1322.4|1924
1605181950000|2020-11-12 11:52:30|1323.2|1322.8|1323|1322.8|1323.2|1322.8|1323|1322.8|500
1605181960000|2020-11-12 11:52:40|1322.8|1322.6|1322.8|1322.4|1323|1322.6|1322.6|1322.4|3485
1605181970000|2020-11-12 11:52:50|1322.6||1322.6||1322.6||1322.6||750
1605181980000|2020-11-12 11:53:00|1322.8|1322.6|1322.8|1322.4|1322.8|1322.6|1322.8|1322.4|580
1605181990000|2020-11-12 11:53:10|1322.6||1322.8||1322.8||1322.6||0
1605182000000|2020-11-12 11:53:20|1322.6|1322.2|1322.8|1322.4|1322.8|1322.4|1322.6|1322.2|3854
1605182010000|2020-11-12 11:53:30|1322.6|1322.2|1322.6|1322.4|1322.8|1322.6|1322.6|1322.2|4465
1605182020000|2020-11-12 11:53:40||1322.2||1322.2||1322.2||1322.2|0
1605182040000|2020-11-12 11:54:00|1322.8|1322.4|1322.6|1322.4|1323.2|1323|1322.6|1322.4|7497
1605182050000|2020-11-12 11:54:10|1322.4|1322.2|1322|1321.6|1322.6|1322.2|1322|1321.6|3555
1605182060000|2020-11-12 11:54:20|1322.2|1321.8|1322.6|1322|1322.6|1322|1322|1321.8|800
1605182070000|2020-11-12 11:54:30|1322.4||1322.4||1322.6||1322.4||0
1605182080000|2020-11-12 11:54:40|1322.6|1322.2|1322.2|1321.8|1322.6|1322.2|1322|1321.8|6219
1605182090000|2020-11-12 11:54:50|1322|1322|1322.2|1321.8|1322.2|1322|1322|1321.6|645
1605182100000|2020-11-12 11:55:00|1322|1321.6|1321.8|1321.6|1322.2|1321.6|1321.6|1321.4|12432
1605182110000|2020-11-12 11:55:10|1321.6|1321.4|1321.8|1321.4|1321.8|1321.4|1321.6|1321.4|1330
1605182120000|2020-11-12 11:55:20|1321.6|1321.2|1321.6|1321.2|1321.6|1321.2|1321.4|1321|4791
1605182130000|2020-11-12 11:55:30|1321.4|1321|1321|1320.6|1321.4|1321|1321|1320.6|5828
1605182140000|2020-11-12 11:55:40|1320.8|1320.4|1321|1320.4|1321|1320.6|1320.8|1320.4|250
1605182150000|2020-11-12 11:55:50||1320.6||1320.6||1320.6||1320.6|0
1605182160000|2020-11-12 11:56:00|1321.2|1320.8|1322|1321.8|1322|1321.8|1321.2|1320.8|4457
1605182170000|2020-11-12 11:56:10|1322.2|1322|1321.8|1321.6|1322.2|1322|1321.6|1321.4|4040
1605182180000|2020-11-12 11:56:20|1322|1321.4|1321.2|1320.8|1322|1321.4|1321|1320.8|3681
1605182190000|2020-11-12 11:56:30|1321|1321|1321|1320.8|1321.2|1321|1321|1320.8|1398
1605182200000|2020-11-12 11:56:40|1321.2||1321.4||1321.4||1321.2||0
1605182210000|2020-11-12 11:56:50|1321.2|1321|1320.8|1320.4|1321.2|1321|1320.6|1320.2|2123
1605182220000|2020-11-12 11:57:00|1321|1320.6|1321|1320.6|1321|1320.8|1321|1320.4|0
1605182230000|2020-11-12 11:57:10|1320.8|1320.4|1320.8|1320.4|1321|1320.4|1320.8|1320.4|1316
1605182240000|2020-11-12 11:57:20|1321|1320.6|1321|1320.6|1321|1320.6|1320.4|1320.2|2590
1605182250000|2020-11-12 11:57:30||1320.8||1320.8||1320.8||1320.8|0
1605182260000|2020-11-12 11:57:40|1321.2|1321|1321.4|1321|1321.4|1321.2|1321|1320.6|6715
1605182270000|2020-11-12 11:57:50|1321.6|1321.2|1321.8|1321.4|1321.8|1321.4|1321.6|1321.2|263
1605182280000|2020-11-12 11:58:00|1321.6|1321.2|1321.6|1321.2|1321.8|1321.2|1321.2|1321|1949
1605182290000|2020-11-12 11:58:10||1321||1321||1321||1321|0
1605182300000|2020-11-12 11:58:20||1321.2||1321||1321.2||1321|0
1605182310000|2020-11-12 11:58:30|1321.4|1321.2|1321.2|1321|1321.4|1321.2|1321.2|1321|354
1605182320000|2020-11-12 11:58:40|1321|1320.8|1321|1320.6|1321|1320.8|1320.8|1320.6|1131
1605182330000|2020-11-12 11:58:50|1320.8|1320.8|1320.8|1320.4|1321|1320.8|1320.8|1320.4|1921
1605182340000|2020-11-12 11:59:00|1321|1320.6|1321.4|1321.2|1321.6|1321.2|1321|1320.6|4759
1605182350000|2020-11-12 11:59:10|1321.2|1321|1320.8|1320.6|1321.4|1321|1320.8|1320.6|8971
1605182360000|2020-11-12 11:59:20|1320.6|1320.4|1320.2|1320|1320.6|1320.4|1320.2|1320|3038
1605182370000|2020-11-12 11:59:30|1320.4|1319.8|1320.6|1320.2|1320.6|1320.2|1319.8|1319.6|10275
1605182380000|2020-11-12 11:59:40|1320.4|1320|1320.2|1320|1320.4|1320|1320.2|1320|1280
1605182390000|2020-11-12 11:59:50|1320|1319.8|1319.8|1319.4|1320.2|1319.8|1319.6|1319.4|6630
1605182400000|2020-11-12 12:00:00|1320|1319.6|1319.8|1319.4|1320.2|1320|1319.4|1319.2|4744
1605182410000|2020-11-12 12:00:10|1320|1319.6|1320|1319.6|1320|1319.6|1320|1319.6|250
1605182420000|2020-11-12 12:00:20|1319.8|1319.4|1320|1319.6|1320|1319.6|1319.8|1319.4|0
1605182430000|2020-11-12 12:00:30|1319.8|1319.4|1319.4|1319.2|1320|1319.4|1319.4|1319.2|2947
1605182440000|2020-11-12 12:00:40|1319.2|1319|1319.4|1319|1319.4|1319|1319|1318.8|2054
1605182450000|2020-11-12 12:00:50|1319.2|1318.8|1319.4|1318.8|1319.4|1318.8|1319.2|1318.8|0
1605182460000|2020-11-12 12:01:00|1319.6|1319|1319.6|1319.4|1319.6|1319.4|1319.6|1319|1560
1605182470000|2020-11-12 12:01:10|1319.8|1319.6|1320|1319.8|1320|1319.8|1319.8|1319.6|662
1605182480000|2020-11-12 12:01:20|1319.8|1319.6|1319.8|1319.4|1320|1319.6|1319.6|1319.4|2224
1605182490000|2020-11-12 12:01:30|1319.6|1319.2|1319|1318.6|1319.8|1319.2|1319|1318.6|6135
1605182500000|2020-11-12 12:01:40|1318.8|1318.4|1318.6|1318.2|1318.8|1318.4|1318.2|1318|12627
1605182510000|2020-11-12 12:01:50|1318.4||1318.6||1318.6||1318.4||600
1605182520000|2020-11-12 12:02:00|1318.4|1318|1318.4|1318|1318.4|1318|1318.2|1318|38
1605182530000|2020-11-12 12:02:10|1318.2|1317.8|1317.8|1317.6|1318.2|1317.8|1317.8|1317.4|8010
1605182540000|2020-11-12 12:02:20|1318|1317.8|1317.8|1317.4|1318|1317.8|1317.2|1317|7966
1605182550000|2020-11-12 12:02:30|1317.6|1317.6|1317.6|1317.2|1317.8|1317.6|1317.4|1317.2|251
1605182560000|2020-11-12 12:02:40|1317.8|1317.4|1317.8|1317.4|1317.8|1317.6|1317.6|1317.4|740
1605182570000|2020-11-12 12:02:50|1317.6|1317.6|1317.6|1317.2|1317.6|1317.6|1317.4|1317|3629
1605182580000|2020-11-12 12:03:00|1317.4|1317|1317.2|1316.8|1317.4|1317.2|1317|1316.6|14108
1605182590000|2020-11-12 12:03:10|1317.4|1317|1315.4|1315.2|1317.4|1317.2|1315.4|1315.2|41037
1605182600000|2020-11-12 12:03:20|1315.6|1315.4|1315.8|1315.4|1315.8|1315.6|1315.6|1315.4|3112
1605182610000|2020-11-12 12:03:30|1316|1315.6|1315.4|1315|1316|1315.8|1315.4|1315|12358
1605182630000|2020-11-12 12:03:50|1315.2|1314.8|1315.2|1314.8|1315.4|1315|1314.8|1314.4|44240
1605182650000|2020-11-12 12:04:10|1315.4|1315|1316|1315.8|1316.2|1315.8|1315.4|1315|11311
1605182660000|2020-11-12 12:04:20|1315.8|1315.6|1316|1315.8|1316.2|1315.8|1315.8|1315.6|30580
1605182670000|2020-11-12 12:04:30|1316.2|1316|1316.6|1316.2|1317|1316.4|1316|1316|20265
1605182680000|2020-11-12 12:04:40|1316.8|1316.4|1316.8|1316.4|1317|1316.6|1316.8|1316.4|0
1605182690000|2020-11-12 12:04:50|1316.6|1316|1315.8|1315.4|1316.8|1316.2|1315.8|1315.2|19634
1605182700000|2020-11-12 12:05:00|1316|1315.6|1316.2|1315.8|1316.2|1316|1316|1315.6|1275
1605182710000|2020-11-12 12:05:10|1316.4|1316|1317.2|1316.8|1317.2|1316.8|1316.4|1316|13352
1605182720000|2020-11-12 12:05:20|1317|1316.6|1316.6|1316.2|1317|1316.8|1316.4|1316|5813
1605182730000|2020-11-12 12:05:30|1316.4|1316|1315.8|1315.4|1316.4|1316|1315.8|1315.4|1296
1605182740000|2020-11-12 12:05:40|1315.6|1315.2|1315.6|1315|1315.8|1315.4|1315.4|1315|2896
1605182750000|2020-11-12 12:05:50|1315.4|1315.2|1314.8|1314.4|1315.6|1315.2|1314.8|1314.4|7454
1605182760000|2020-11-12 12:06:00|1315|1314.6|1315.2|1314.6|1315.2|1314.8|1314.6|1314.4|10259
1605182770000|2020-11-12 12:06:10|1315||1315.2||1315.2||1315||0
1605182780000|2020-11-12 12:06:20|1315||1315||1315||1315||17
1605182790000|2020-11-12 12:06:30|1314.8|1314.4|1314.4|1313.8|1314.8|1314.4|1314.2|1313.8|9591
1605182800000|2020-11-12 12:06:40|1314.6|1314|1314.4|1314.2|1314.8|1314.4|1314.2|1314|3531
1605182810000|2020-11-12 12:06:50|1314.6|1314.4|1314.6|1314.2|1314.6|1314.4|1314.4|1314.2|470
1605182820000|2020-11-12 12:07:00|1314.8|1314.4|1315.4|1315|1315.6|1315.4|1314.8|1314.4|11551
1605182830000|2020-11-12 12:07:10|1315.2|1314.8|1315|1314.6|1315.4|1314.8|1314.8|1314.6|3196
1605182840000|2020-11-12 12:07:20|1314.8|1314.8|1315.6|1315.2|1315.6|1315.2|1314.8|1314.6|8749
1605182850000|2020-11-12 12:07:30|1315.8|1315.4|1315.8|1315.4|1315.8|1315.4|1315.8|1315.4|2513
1605182860000|2020-11-12 12:07:40|1315.6|1315.2|1316.2|1315.8|1316.2|1315.8|1315.4|1315.2|1791
1605182870000|2020-11-12 12:07:50|1316|1315.6|1315.2|1314.8|1316.4|1315.8|1315.2|1314.8|7997
1605182880000|2020-11-12 12:08:00|1315|1314.6|1315.2|1314.8|1315.2|1314.8|1314.4|1314.2|32921
1605182890000|2020-11-12 12:08:10|1314.6|1314.6|1315.6|1315.4|1315.6|1315.4|1314.6|1314.4|1761
1605182900000|2020-11-12 12:08:20|1315.8|1315.2|1315.4|1315|1315.8|1315.2|1315.2|1315|6529
1605182910000|2020-11-12 12:08:30|1315.2|1314.8|1315.4|1315|1315.4|1315|1315|1314.8|7149
1605182920000|2020-11-12 12:08:40|1315.2|1314.8|1315.2|1315|1315.4|1315|1315|1314.8|2829
1605182930000|2020-11-12 12:08:50|1315.4|1315.2|1315.6|1315.2|1315.6|1315.2|1315.4|1315.2|3724
1605182940000|2020-11-12 12:09:00|1315.4||1315.6||1315.6||1315.4||32
1605182950000|2020-11-12 12:09:10|1315.8|1315.4|1316.2|1316|1316.4|1316|1315.8|1315.4|4572
1605182960000|2020-11-12 12:09:20|1316.4|1316.2|1316|1315.4|1316.4|1316.2|1315.8|1315.4|5031
1605182970000|2020-11-12 12:09:30|1316.2|1315.6|1316.2|1316|1316.2|1316|1316.2|1315.6|447
1605182980000|2020-11-12 12:09:40|1316.4|1315.8|1316.4|1315.8|1316.4|1315.8|1316.2|1315.8|0
1605182990000|2020-11-12 12:09:50||1316||1316||1316||1316|0
1605183000000|2020-11-12 12:10:00|1316.2|1315.8|1316.4|1316|1316.4|1316.2|1316|1315.8|5074
1605183010000|2020-11-12 12:10:10|1316.2|1315.8|1317.2|1316.8|1317.2|1317|1316.2|1315.8|7138
1605183020000|2020-11-12 12:10:20|1317.4||1317.2||1317.4||1317.2||0
1605183030000|2020-11-12 12:10:30|1317.4|1317|1317.4|1316.8|1317.4|1317|1317|1316.8|3207
1605183040000|2020-11-12 12:10:40|1317|1317|1317.2|1316.8|1317.2|1317|1317|1316.8|3828
1605183050000|2020-11-12 12:10:50|1317|1316.6|1316.2|1316|1317.2|1316.6|1316.2|1316|2976
1605183060000|2020-11-12 12:11:00|1316|1315.8|1316|1315.6|1316.2|1315.8|1315.8|1315.6|792
1605183070000|2020-11-12 12:11:10|1316.4|1315.8|1316.4|1316.2|1316.4|1316.2|1316.2|1315.8|4157
1605183080000|2020-11-12 12:11:20|1316.2|1316|1316.8|1316.4|1316.8|1316.4|1316.2|1316|7603
1605183090000|2020-11-12 12:11:30|1317|1316.6|1316.2|1315.8|1317|1316.8|1315.8|1315.6|16457
1605183100000|2020-11-12 12:11:40|1316.4|1316|1317.2|1317|1317.2|1317|1316.4|1316|6791
1605183110000|2020-11-12 12:11:50|1317.4|1317.2|1317.2|1316.8|1317.4|1317.2|1317|1316.6|7307
1605183120000|2020-11-12 12:12:00||1317||1317||1317||1317|1700
1605183130000|2020-11-12 12:12:10|1317.4|1317.2|1316.8|1316.6|1317.6|1317.4|1316.8|1316.6|8707
1605183140000|2020-11-12 12:12:20|1317|1316.8|1317|1316.6|1317|1316.8|1316.8|1316.6|1765
1605183150000|2020-11-12 12:12:30|||||||||15
1605183160000|2020-11-12 12:12:40|1316.8|1316.4|1316.4|1316|1317|1316.4|1316.4|1316|2769
1605183170000|2020-11-12 12:12:50|1316.2|1316.2|1316.4|1316.2|1316.4|1316.2|1316.2|1316|6773
1605183180000|2020-11-12 12:13:00|1316.6|1316.4|1316.6|1316.2|1316.6|1316.4|1316.6|1316.2|1175
1605183190000|2020-11-12 12:13:10||1316.4||1316.2||1316.4||1316.2|40
1605183200000|2020-11-12 12:13:20|1316.8|1316.4|1317.2|1317|1317.4|1317|1316.8|1316.2|7384
1605183210000|2020-11-12 12:13:30|1317|1316.8|1316.8|1316.6|1317.2|1316.8|1316.8|1316.6|3050
1605183220000|2020-11-12 12:13:40|1316.6|1316.4|1316.8|1316.4|1316.8|1316.6|1316.4|1316.2|7404
1605183230000|2020-11-12 12:13:50|1316.6|1316.2|1316.2|1316|1316.6|1316.4|1316.2|1316|1881
1605183250000|2020-11-12 12:14:10|1316.4|1316.2|1315.8|1315.4|1316.4|1316.2|1315.8|1315.2|10272
1605183260000|2020-11-12 12:14:20|1316|1315.6|1316|1315.8|1316|1315.8|1316|1315.6|520
1605183270000|2020-11-12 12:14:30|1315.8|1315.6|1315.8|1315.6|1315.8|1315.6|1315.8|1315.6|868
1605183280000|2020-11-12 12:14:40|1315.6|1315.4|1315.8|1315.4|1315.8|1315.6|1315.6|1315.4|2332
1605183290000|2020-11-12 12:14:50|1316|1315.6|1316|1315.8|1316.2|1315.8|1315.8|1315.6|8797
1605183300000|2020-11-12 12:15:00|1316.2|1316|1315.8|1315.4|1316.2|1316|1315.8|1315.4|10936
1605183310000|2020-11-12 12:15:10|1315.6|1315.2|1315.6|1315.2|1315.8|1315.4|1315.4|1315|1004
1605183320000|2020-11-12 12:15:20|1315.4|1315|1315.2|1314.8|1315.4|1315|1314.8|1314.6|26069
1605183330000|2020-11-12 12:15:30|1315|1315|1315|1314.8|1315|1315|1315|1314.8|730
1605183340000|2020-11-12 12:15:40|1315.2|1315|1315.4|1315|1315.4|1315.2|1315.2|1315|2218
1605183350000|2020-11-12 12:15:50|1315.6|1315.2|1315.6|1315.4|1315.8|1315.6|1315.6|1315.2|1080
1605183360000|2020-11-12 12:16:00|1315.8|1315.6|1316|1315.8|1316|1315.8|1315.8|1315.6|649
1605183370000|2020-11-12 12:16:10|1316.2|1316|1317.2|1317|1317.2|1317|1316.2|1315.8|4927
1605183380000|2020-11-12 12:16:20|1317|1316.8|1317.6|1317.2|1317.6|1317.2|1317|1316.8|4626
1605183390000|2020-11-12 12:16:30|1317.4|1317|1317.4|1317|1317.8|1317.4|1317.2|1317|9628
1605183400000|2020-11-12 12:16:40|1317.2|1317.2|1317.2|1317|1317.2|1317.2|1317.2|1317|70
1605183410000|2020-11-12 12:16:50|1317|1316.8|1317.2|1317|1317.2|1317|1316.6|1316.4|8319
1605183420000|2020-11-12 12:17:00|1317.4|1317.2|1317.4|1317|1317.4|1317.2|1317|1316.8|6744
1605183430000|2020-11-12 12:17:10|1317.6|1317.2|1318|1317.8|1318.2|1318|1317.6|1317.2|2663
1605183440000|2020-11-12 12:17:20|1318.2|1317.6|1318|1317.8|1318.2|1318|1318|1317.6|2083
1605183450000|2020-11-12 12:17:30|1317.8|1317.6|1318.2|1317.8|1318.2|1318|1317.6|1317.4|3606
1605183460000|2020-11-12 12:17:40|1318|1317.6|1317.8|1317.6|1318.2|1317.6|1317.8|1317.6|154
1605183470000|2020-11-12 12:17:50|1317.6|1317.4|1317.6|1317|1317.6|1317.4|1317.4|1317|1194
1605183480000|2020-11-12 12:18:00|1317.8|1317.2|1317.4|1317.2|1317.8|1317.6|1317.2|1317|20736
1605183490000|2020-11-12 12:18:10|1317.2|1317|1317.6|1317.2|1317.6|1317.2|1317.2|1317|2264
1605183510000|2020-11-12 12:18:30|1317.4|1317|1317.4|1317.2|1317.6|1317.2|1317.2|1317|3351
1605183520000|2020-11-12 12:18:40|1317.6||1317.6||1317.6||1317.6||250
1605183530000|2020-11-12 12:18:50|1317.4|1317|1316.6|1316.2|1317.4|1317|1316.6|1316|13253
1605183540000|2020-11-12 12:19:00|1316.4|1316|1316.4|1316|1316.6|1316.2|1316.2|1316|1134
1605183550000|2020-11-12 12:19:10|1316.6|1316.2|1316.6|1316.2|1316.6|1316.4|1316.2|1316|14020
1605183560000|2020-11-12 12:19:20|1316.4||1316.6||1316.6||1316.4||0
1605183570000|2020-11-12 12:19:30|1316.8|1316.4|1317.2|1316.6|1317.2|1316.6|1316.8|1316.4|700
1605183580000|2020-11-12 12:19:40|1317.4|1316.8|1317.4|1317|1317.4|1317.2|1317.4|1316.8|0
1605183590000|2020-11-12 12:19:50|1317.6|1317.2|1317.4|1317|1317.6|1317.4|1317.4|1317|401
1605183600000|2020-11-12 12:20:00|1317.6|1317.2|1317.4|1317|1317.6|1317.2|1317.2|1317|1253
1605183610000|2020-11-12 12:20:10|1317.6|1317.2|1317.8|1317.6|1317.8|1317.6|1317.4|1317.2|3394
1605183620000|2020-11-12 12:20:20|1318||1318||1318||1318||0
1605183630000|2020-11-12 12:20:30|1318.2|1317.8|1318.2|1318|1318.2|1318|1318.2|1317.6|1234
1605183640000|2020-11-12 12:20:40|1318.4|1317.8|1317.6|1317.2|1318.4|1317.8|1317.4|1317.2|9405
1605183650000|2020-11-12 12:20:50||1317.4||1317.4||1317.4||1317.4|0
1605183660000|2020-11-12 12:21:00|1317.4|1317.2|1317.6|1317.2|1317.6|1317.4|1317.4|1317.2|663
1605183670000|2020-11-12 12:21:10|1317.4|1317.4|1317.6|1317.2|1317.6|1317.4|1317.4|1317.2|465
1605183680000|2020-11-12 12:21:20|1317.8|1317.4|1317.2|1316.8|1317.8|1317.4|1317|1316.8|3296
1605183690000|2020-11-12 12:21:30|1317||1317||1317.2||1317||1424
1605183700000|2020-11-12 12:21:40|1317.2||1317||1317.2||1317||0
1605183710000|2020-11-12 12:21:50|1317.2||1317.2||1317.2||1317.2||0
1605183720000|2020-11-12 12:22:00||1317||1316.8||1317||1316.8|3373
1605183730000|2020-11-12 12:22:10|1317|1317|1317.2|1317|1317.2|1317|1316.6|1316.4|5917
1605183740000|2020-11-12 12:22:20|1317.4|1317.2|1317.4|1317|1317.4|1317.2|1317.2|1316.8|950
1605183750000|2020-11-12 12:22:30|1317.2|1316.8|1317.2|1316.8|1317.2|1316.8|1317|1316.8|176
1605183760000|2020-11-12 12:22:40||1317||1317||1317||1317|0
1605183770000|2020-11-12 12:22:50|1317.4|1317.2|1318|1317.6|1318|1317.6|1317.4|1317.2|1335
1605183780000|2020-11-12 12:23:00|1317.8|1317.4|1318|1317.6|1318|1317.6|1317.8|1317.4|365
1605183800000|2020-11-12 12:23:20|1317.8|1317.8|1317.8|1317.6|1317.8|1317.8|1317.8|1317.6|0
1605183810000|2020-11-12 12:23:30|1317.6|1317.4|1317.8|1317.6|1317.8|1317.6|1317.6|1317.4|7479
1605183820000|2020-11-12 12:23:40|1317.6|1317.4|1317.4|1317|1317.6|1317.4|1317.4|1317|4338
1605183830000|2020-11-12 12:23:50|1317.2|1316.8|1317.2|1316.8|1317.4|1316.8|1317.2|1316.8|1651
1605183840000|2020-11-12 12:24:00|1317|1317|1317.8|1317.4|1317.8|1317.4|1317|1316.8|4305
1605183850000|2020-11-12 12:24:10|1318|1317.2|1317.4|1317.2|1318|1317.2|1317.4|1317.2|2225
1605183860000|2020-11-12 12:24:20|1317.6|1317|1317.4|1317|1317.6|1317|1317|1316.8|2531
1605183870000|2020-11-12 12:24:30|1317.6|1317.2|1317.6|1317.2|1317.6|1317.2|1317.4|1317.2|0
1605183880000|2020-11-12 12:24:40|1317.4|1317|1317|1316.8|1317.4|1317|1316.6|1316.4|8711
1605183890000|2020-11-12 12:24:50|1317.2|1317|1317.2|1316.8|1317.4|1317|1317.2|1316.8|450
1605183900000|2020-11-12 12:25:00|1317.4|1317|1317.4|1317|1317.4|1317.2|1317.4|1317|0
1605183910000|2020-11-12 12:25:10|1317.2|1316.8|1317|1316.8|1317.2|1316.8|1317|1316.8|114
1605183920000|2020-11-12 12:25:20|1317.2|1317|1317.2|1316.8|1317.2|1317|1317.2|1316.8|10
1605183930000|2020-11-12 12:25:30|1317|1316.6|1316.6|1316.2|1317|1316.6|1316.4|1316.2|8236
1605183940000|2020-11-12 12:25:40|1316.4|1316|1316|1315.6|1316.4|1316|1315.8|1315.6|8320
1605183950000|2020-11-12 12:25:50|1315.8|1315.4|1315.6|1315.4|1315.8|1315.4|1315.6|1315.4|288
1605183960000|2020-11-12 12:26:00|1315.8|1315.6|1315.8|1315.4|1315.8|1315.6|1315.6|1315.4|481
1605183970000|2020-11-12 12:26:10|1316|1315.6|1316.2|1315.8|1316.2|1316|1316|1315.6|2763
1605183980000|2020-11-12 12:26:20|1316.4|1316|1316.4|1316|1316.4|1316.2|1316.2|1315.8|3756
1605183990000|2020-11-12 12:26:30|1316.6|1316.2|1317.2|1316.8|1317.4|1317.2|1316.6|1316.2|4789
1605184000000|2020-11-12 12:26:40|1317|1317|1318|1317.6|1318|1317.6|1317|1316.8|2494
1605184010000|2020-11-12 12:26:50||1317.8||1317.8||1317.8||1317.8|0
1605184030000|2020-11-12 12:27:10|1317.8|1317.6|1317.8|1317.4|1317.8|1317.8|1317.6|1317.4|6847
1605184040000|2020-11-12 12:27:20|1318|1317.6|1318.2|1317.8|1318.2|1318|1317.8|1317.6|4017
1605184050000|2020-11-12 12:27:30|1318|1318|1318.2|1317.8|1318.2|1318|1318|1317.8|1000
1605184060000|2020-11-12 12:27:40|1318.4|1318|1318.4|1318|1318.4|1318.2|1318.4|1318|397
1605184070000|2020-11-12 12:27:50|1318.2|1317.8|1317.4|1317.2|1318.4|1318|1317.2|1316.8|8383
1605184080000|2020-11-12 12:28:00|1317.2|1317|1317|1316.6|1317.2|1317.2|1316.6|1316.4|8095
1605184090000|2020-11-12 12:28:10|1316.8|1316.4|1316.8|1316.4|1316.8|1316.6|1316.8|1316.4|1431
1605184100000|2020-11-12 12:28:20|1317|1316.6|1317|1316.6|1317|1316.6|1317|1316.6|118
1605184110000|2020-11-12 12:28:30||1316.8||1316.6||1316.8||1316.6|0
1605184120000|2020-11-12 12:28:40||1316.8||1316.8||1316.8||1316.8|15
1605184130000|2020-11-12 12:28:50|1316.8|1316.6|1317|1316.6|1317|1316.6|1316.8|1316.6|115
1605184140000|2020-11-12 12:29:00|1317.2|1316.8|1317.4|1317.2|1317.6|1317.2|1317.2|1316.8|2209
1605184150000|2020-11-12 12:29:10|1317.6|1317|1317.4|1317|1317.6|1317.2|1317.4|1317|871
1605184160000|2020-11-12 12:29:20|1317.6|1317.2|1317.8|1317.4|1317.8|1317.4|1317.4|1317.2|1545
1605184170000|2020-11-12 12:29:30|1317.6|1317.2|1317.6|1317.2|1317.6|1317.2|1317.4|1317.2|177
1605184180000|2020-11-12 12:29:40|1317.4|1317|1316.2|1316|1317.4|1317|1316.2|1316|6219
1605184190000|2020-11-12 12:29:50|1316.4|1316.2|1316.2|1316|1316.4|1316.2|1316.2|1316|1598
1605184200000|2020-11-12 12:30:00|1316.4|1316.2|1316.4|1316.2|1316.4|1316.2|1316.4|1316|240
1605184210000|2020-11-12 12:30:10|1316.2|1316|1316.2|1316|1316.2|1316.2|1316.2|1316|638
1605184230000|2020-11-12 12:30:30|1316.4|1316.2|1316.6|1316.4|1316.6|1316.4|1316.4|1316|581
1605184240000|2020-11-12 12:30:40|1316.8|1316.6|1316.4|1316.2|1316.8|1316.6|1316.4|1316|3767
1605184250000|2020-11-12 12:30:50|1316.2|1316|1316|1315.6|1316.2|1316|1315.8|1315.6|9254
1605184260000|2020-11-12 12:31:00|1316.2|1315.8|1315.4|1315.2|1316.6|1316.4|1315.2|1315|21774
1605184270000|2020-11-12 12:31:10||1315||1315||1315.2||1315|600
1605184280000|2020-11-12 12:31:20||1315.2||1315||1315.2||1315|211
1605184290000|2020-11-12 12:31:30|1315.6|1315.2|1315.8|1315.4|1315.8|1315.6|1315.6|1315.2|1894
1605184300000|2020-11-12 12:31:40||1315.6||1315.6||1315.6||1315.6|0
1605184310000|2020-11-12 12:31:50|1316|1315.8|1316|1315.6|1316.2|1316|1316|1315.6|4549
1605184320000|2020-11-12 12:32:00|1316.2|1315.8|1317|1316.6|1317|1316.6|1316.2|1315.8|3258
1605184330000|2020-11-12 12:32:10|1316.8|1316.4|1316.8|1316.4|1316.8|1316.6|1316.6|1316.4|2160
1605184340000|2020-11-12 12:32:20|1316.6|1316.2|1316.4|1316|1316.6|1316.4|1316.2|1316|1195
1605184350000|2020-11-12 12:32:30|1316.2|1315.8|1315.6|1315.2|1316.2|1315.8|1315.4|1315.2|7915
1605184370000|2020-11-12 12:32:50|1315.4|1315|1315.4|1315.2|1315.4|1315.2|1315.4|1315|2660
1605184380000|2020-11-12 12:33:00|1315.6|1315.4|1316.2|1315.8|1316.2|1315.8|1315.6|1315.4|4767
1605184400000|2020-11-12 12:33:20|1316|1315.6|1315.8|1315.6|1316.2|1315.6|1315.8|1315.6|1420
1605184410000|2020-11-12 12:33:30|1315.6|1315.4|1315.6|1315.4|1315.6|1315.4|1315.6|1315.4|2777
1605184420000|2020-11-12 12:33:40|1315.4|1315.2|1315.8|1315.4|1315.8|1315.6|1315.4|1315.2|14202
1605184430000|2020-11-12 12:33:50|1316|1315.6|1316|1315.6|1316|1315.8|1316|1315.4|1333
1605184440000|2020-11-12 12:34:00|1316.2|1315.8|1315.4|1315|1316.2|1316|1315.2|1315|12700
1605184450000|2020-11-12 12:34:10|1315.6|1315.2|1315.6|1315.2|1315.6|1315.4|1315.2|1315|3482
1605184460000|2020-11-12 12:34:20|1315.4|1315.4|1315.8|1315.4|1315.8|1315.4|1315.4|1315.4|531
1605184480000|2020-11-12 12:34:40|1316|1315.6|1316.2|1315.8|1316.2|1315.8|1316|1315.6|111
1605184490000|2020-11-12 12:34:50|1316|1315.6|1315.6|1315.2|1316.2|1315.6|1315.4|1315.2|7869
1605184500000|2020-11-12 12:35:00|1315.4|1315|1314.6|1314.4|1315.4|1315|1314.6|1314.2|16001
1605184510000|2020-11-12 12:35:10||1314.2||1314.2||1314.2||1314.2|0
1605184520000|2020-11-12 12:35:20|1314.8|1314.4|1315.4|1315|1315.4|1315.2|1314.8|1314.4|3381
1605184530000|2020-11-12 12:35:30|1315.2|1314.8|1315.2|1314.8|1315.4|1315|1315|1314.8|6676
1605184540000|2020-11-12 12:35:40|1315|1315|1315|1314.6|1315|1315|1314.8|1314.6|2407
1605184550000|2020-11-12 12:35:50|1315.2|1314.8|1315.4|1315|1315.4|1315.2|1315.2|1314.8|2256
1605184560000|2020-11-12 12:36:00|1315.6|1315.2|1315.4|1315|1315.8|1315.4|1315.2|1315|5104
1605184570000|2020-11-12 12:36:10|1315.6|1315.2|1315.8|1315.4|1316|1315.4|1315.4|1315.2|970
1605184580000|2020-11-12 12:36:20|1316|1315.6|1316.8|1316.6|1317|1316.6|1316|1315.6|8216
1605184590000|2020-11-12 12:36:30|1317|1316.8|1317.4|1317|1317.6|1317|1317|1316.8|755
1605184600000|2020-11-12 12:36:40|1317.2|1316.8|1317.2|1317|1317.4|1317|1317|1316.8|2306
1605184610000|2020-11-12 12:36:50|1317.4|1316.8|1317.8|1317.4|1318|1317.4|1317.2|1316.8|8999
1605184620000|2020-11-12 12:37:00|1317.6|1317.2|1317.6|1317.2|1317.6|1317.2|1317.4|1317.2|4406
1605184630000|2020-11-12 12:37:10|1317.8|1317.4|1317.4|1317|1317.8|1317.6|1317.2|1317|10186
1605184640000|2020-11-12 12:37:20|1317.2|1316.8|1317|1316.6|1317.2|1316.8|1316.8|1316.6|2056
1605184650000|2020-11-12 12:37:30|1316.8|1316.4|1316.6|1316|1316.8|1316.4|1316.4|1316|3689
1605184660000|2020-11-12 12:37:40|1316.4|1315.8|1316.2|1315.8|1316.6|1316|1316.2|1315.8|2679
1605184670000|2020-11-12 12:37:50|1316.4|1316|1316.4|1316|1316.4|1316|1316.4|1316|0
1605184680000|2020-11-12 12:38:00|1316.6|1316.2|1316.8|1316.4|1316.8|1316.4|1316.6|1316.2|910
1605184690000|2020-11-12 12:38:10|1317|1316.6|1317.4|1317|1317.4|1317|1317|1316.6|3220
1605184700000|2020-11-12 12:38:20||1316.8||1316.8||1316.8||1316.8|0
1605184710000|2020-11-12 12:38:30|1317.2|1316.6|1315.6|1315.2|1317.2|1316.6|1315.6|1315.2|7307
1605184720000|2020-11-12 12:38:40|1315.4|1315|1315.4|1315|1315.4|1315|1315.4|1315|1000
1605184730000|2020-11-12 12:38:50|1315.6|1315.2|1315.6|1315.4|1315.6|1315.4|1315.4|1315.2|683
1605184740000|2020-11-12 12:39:00|1315.8|1315.2|1315.8|1315.6|1315.8|1315.6|1315.8|1315.2|1244
1605184750000|2020-11-12 12:39:10|1315.6|1315.4|1315.4|1315|1315.8|1315.6|1315.2|1315|1136
1605184760000|2020-11-12 12:39:20|1315.2|1314.8|1315|1314.6|1315.2|1314.8|1314.6|1314.4|8328
1605184770000|2020-11-12 12:39:30|1314.8|1314.4|1314.4|1314|1314.8|1314.4|1314.2|1314|9442
1605184780000|2020-11-12 12:39:40|1314.2|1313.8|1314|1313.6|1314.2|1313.8|1313.8|1313.4|27521
1605184790000|2020-11-12 12:39:50|1314.2|1313.8|1314.6|1314.2|1314.8|1314.6|1314|1313.6|11268
1605184800000|2020-11-12 12:40:00|1314.4|1314.4|1314.6|1314.2|1314.8|1314.6|1314.2|1314|16232
1605184810000|2020-11-12 12:40:10|1314.8|1314|1314.4|1314.2|1314.8|1314.4|1314.2|1314|12114
1605184820000|2020-11-12 12:40:20|1314.6||1314.6||1314.6||1314.4||210
1605184830000|2020-11-12 12:40:30|1314.8|1314.4|1314.2|1313.8|1314.8|1314.4|1314.2|1313.8|7405
1605184840000|2020-11-12 12:40:40|1314.4|1314|1314.2|1314|1314.6|1314.2|1314.2|1314|14096
1605184850000|2020-11-12 12:40:50|1314|1313.8|1313.8|1313.4|1314.2|1314|1313.6|1313.4|2516
1605184860000|2020-11-12 12:41:00|1314|1313.6|1313.6|1313.4|1314.2|1313.8|1313.6|1313.4|1451
1605184870000|2020-11-12 12:41:10||1313.2||1313.2||1313.2||1313.2|778
1605184890000|2020-11-12 12:41:30||1313.4||1313.2||1313.4||1313.2|1988
1605184900000|2020-11-12 12:41:40|1313.4|1313.4|1313.4|1313.2|1313.4|1313.4|1313.4|1313.2|115
1605184910000|2020-11-12 12:41:50|1313.6||1313.4||1313.6||1313.4||1750
1605184930000|2020-11-12 12:42:10|1313.6|1313.4|1312.8|1312.6|1313.6|1313.4|1312.8|1312.4|19331
1605184940000|2020-11-12 12:42:20|1312.6|1312.4|1312.4|1312|1312.8|1312.4|1312.4|1312|1721
1605184950000|2020-11-12 12:42:30|1312.6|1312.2|1312.6|1312.2|1312.6|1312.2|1312.6|1312|1209
1605184970000|2020-11-12 12:42:50|1312.8|1312.4|1312.8|1312.4|1312.8|1312.6|1312.8|1312.2|829
1605184980000|2020-11-12 12:43:00|1313|1312.6|1313|1312.6|1313|1312.6|1313|1312.6|1892
1605184990000|2020-11-12 12:43:10|1312.8|1312.4|1312.8|1312.4|1313|1312.6|1312.6|1312.2|11418
1605185010000|2020-11-12 12:43:30|1313|1312.6|1313|1312.6|1313|1312.8|1313|1312.6|467
1605185020000|2020-11-12 12:43:40||1312.8||1312.6||1312.8||1312.6|0
1605185030000|2020-11-12 12:43:50|1312.8||1312.8||1312.8||1312.8||0
1605185040000|2020-11-12 12:44:00|1313|1312.8|1312.8|1312.6|1313|1312.8|1312.8|1312.6|3998
1605185050000|2020-11-12 12:44:10|1313|1312.8|1313|1312.6|1313|1312.8|1312.8|1312.6|859
1605185060000|2020-11-12 12:44:20|1312.8|1312.4|1312.2|1312|1313|1312.6|1312.2|1312|8239
1605185070000|2020-11-12 12:44:30|1312.4|1312.2|1312.4|1312|1312.6|1312.2|1312.4|1312|1876
1605185080000|2020-11-12 12:44:40|1312.6|1312.2|1313|1312.6|1313|1312.6|1312.6|1312.2|556
1605185090000|2020-11-12 12:44:50|1313.2|1312.8|1313.2|1312.8|1313.4|1313.2|1313|1312.8|5859
1605185100000|2020-11-12 12:45:00|1313|1313|1313.6|1313.4|1313.6|1313.4|1313|1313|5389
1605185110000|2020-11-12 12:45:10|1313.4|1313.2|1313.6|1313.4|1313.6|1313.4|1313.4|1313.2|1747
1605185120000|2020-11-12 12:45:20||1313.2||1313.2||1313.2||1313.2|910
1605185130000|2020-11-12 12:45:30|1313.4|1313.4|1313.8|1313.4|1313.8|1313.6|1313.4|1313.4|614
1605185140000|2020-11-12 12:45:40|1313.6|1313.2|1313.4|1313|1313.8|1313.4|1313.2|1313|9423
1605185150000|2020-11-12 12:45:50|1313.2|1312.8|1312.6|1312.2|1313.2|1312.8|1312.4|1312.2|7579
1605185160000|2020-11-12 12:46:00|1312.4|1312.4|1312.2|1312|1312.4|1312.4|1312.2|1312|4810
1605185170000|2020-11-12 12:46:10|1312.4|1312.2|1312.6|1312.4|1312.6|1312.4|1312.2|1312|2946
1605185180000|2020-11-12 12:46:20|1312.8|1312.6|1312.8|1312.4|1312.8|1312.6|1312.6|1312.4|1999
1605185190000|2020-11-12 12:46:30|1312.6||1312.8||1312.8||1312.6||700
1605185200000|2020-11-12 12:46:40|1313|1312.6|1312.4|1312.2|1313|1312.6|1312.2|1312|3480
1605185210000|2020-11-12 12:46:50||1312||1312.2||1312.2||1312|2483
1605185220000|2020-11-12 12:47:00|1312.6|1312.4|1312.8|1312.6|1312.8|1312.6|1312.6|1312.4|975
1605185230000|2020-11-12 12:47:10|1313|1312.8|1313|1312.8|1313|1312.8|1313|1312.8|450
1605185240000|2020-11-12 12:47:20|1312.8|1312.6|1312.6|1312.4|1312.8|1312.6|1312.6|1312.2|6490
1605185250000|2020-11-12 12:47:30|1312.4|1312.2|1311.8|1311.6|1312.4|1312.2|1311.8|1311.4|27382
1605185260000|2020-11-12 12:47:40|1312|1311.8|1312.2|1311.8|1312.2|1311.8|1311.8|1311.6|1524
1605185270000|2020-11-12 12:47:50|1312.4||1312.2||1312.4||1312.2||0
1605185280000|2020-11-12 12:48:00|1312.4|1312|1312.2|1312|1312.4|1312|1312.2|1312|1101
1605185290000|2020-11-12 12:48:10|1312|1311.8|1312|1311.8|1312|1312|1312|1311.8|141
1605185300000|2020-11-12 12:48:20|1312.2|1312|1312.2|1312|1312.2|1312|1312.2|1311.8|1430
1605185310000|2020-11-12 12:48:30|1312.4|1311.8|1312.2|1311.8|1312.4|1311.8|1312|1311.8|4036
1605185320000|2020-11-12 12:48:40|1312.4|1312|1311.8|1311.6|1312.6|1312.2|1311.8|1311.6|6940
1605185330000|2020-11-12 12:48:50|1312|1311.4|1312|1311.6|1312|1311.8|1311.6|1311.4|6339
1605185340000|2020-11-12 12:49:00|1311.8|1311.4|1312.4|1312|1312.4|1312|1311.8|1311.4|7122
1605185350000|2020-11-12 12:49:10||1312.2||1312.2||1312.2||1312.2|0
1605185360000|2020-11-12 12:49:20|1312.2|1312|1312.2|1312|1312.2|1312|1312.2|1312|1
1605185370000|2020-11-12 12:49:30|1312|1311.8|1311.6|1311.2|1312|1311.8|1311.4|1311|6128
1605185380000|2020-11-12 12:49:40||1311.4||1311.2||1311.4||1311.2|0
1605185390000|2020-11-12 12:49:50|1311.8|1311.4|1311.4|1311|1311.8|1311.6|1311.4|1311|4018
1605185400000|2020-11-12 12:50:00|1311.2|1311.2|1311.2|1310.8|1311.2|1311.2|1311|1310.8|5616
1605185410000|2020-11-12 12:50:10|1311|1310.6|1308|1307.6|1311|1310.8|1307.8|1307.6|189614
1605185420000|2020-11-12 12:50:20|1307.8|1307.4|1307.8|1307.2|1308.4|1308|1307.2|1307|11986
1605185430000|2020-11-12 12:50:30|1308|1307.4|1308.2|1307.8|1308.6|1308.2|1307.8|1307.4|5208
1605185440000|2020-11-12 12:50:40|1308.4|1308|1308.4|1308|1308.8|1308.4|1308.2|1308|313
1605185450000|2020-11-12 12:50:50|1308.6|1308.2|1309|1308.4|1309|1308.6|1308.6|1308|1484
1605185460000|2020-11-12 12:51:00|1309.2|1308.6|1309.8|1309.4|1309.8|1309.4|1309|1308.6|5375
1605185470000|2020-11-12 12:51:10|1309.6|1309.2|1309.6|1309.2|1309.6|1309.2|1309|1308.8|16318
1605185480000|2020-11-12 12:51:20|1309.8|1309.4|1309.4|1309|1309.8|1309.4|1309.2|1309|2063
1605185490000|2020-11-12 12:51:30|1309.6|1309.2|1308.8|1308.4|1309.6|1309.4|1308.6|1308.4|10915
1605185500000|2020-11-12 12:51:40|1308.6|1308.6|1308.6|1308.2|1309|1308.6|1308.6|1308.2|4973
1605185510000|2020-11-12 12:51:50|1308.4|1308.4|1309.2|1308.8|1309.6|1309.2|1308.4|1308.4|4674
1605185520000|2020-11-12 12:52:00|1309|1308.6|1309.2|1308.6|1309.2|1309|1309|1308.6|4944
1605185530000|2020-11-12 12:52:10|1309|1308.8|1309.2|1308.8|1309.2|1308.8|1308.8|1308.6|2826
1605185540000|2020-11-12 12:52:20|1309|1309|1309|1308.6|1309|1309|1308.8|1308.4|3739
1605185550000|2020-11-12 12:52:30|1309.2|1308.8|1309.2|1309|1309.4|1309.2|1309.2|1308.8|7275
1605185560000|2020-11-12 12:52:40|1309.4|1308.8|1309.2|1309|1309.4|1309|1308.6|1308.4|15562
1605185570000|2020-11-12 12:52:50|1308.8|1308.6|1308.6|1308.2|1309.2|1308.8|1308.6|1308.2|11850
1605185580000|2020-11-12 12:53:00|1308.4|1308.4|1308.4|1308|1309|1308.8|1308.2|1308|23165
1605185590000|2020-11-12 12:53:10|1308.2|1308.2|1307.6|1307.2|1308.4|1308.2|1307.4|1307.2|13967
1605185600000|2020-11-12 12:53:20|1307.8|1307.4|1308.2|1307.8|1308.2|1307.8|1307.8|1307.4|1245
1605185610000|2020-11-12 12:53:30|1308|1307.6|1308|1307.6|1308.4|1308|1307.4|1307.2|11447
1605185620000|2020-11-12 12:53:40|1307.8|1307.8|1308.2|1307.6|1308.2|1307.8|1307.8|1307.6|4130
1605185630000|2020-11-12 12:53:50|1308.4|1307.8|1309|1308.6|1309|1308.6|1308.2|1307.8|5410
1605185640000|2020-11-12 12:54:00|1308.8|1308.8|1309.4|1309.2|1309.4|1309.2|1308.8|1308.6|4607
1605185650000|2020-11-12 12:54:10|1309.6|1309.4|1309.8|1309.4|1309.8|1309.4|1309.4|1309|5008
1605185660000|2020-11-12 12:54:20|1309.6|1309.2|1309.4|1308.8|1309.6|1309.2|1309|1308.6|5050
1605185670000|2020-11-12 12:54:30|1309.2|1309|1309.4|1309|1309.4|1309.2|1309.2|1308.8|3494
1605185680000|2020-11-12 12:54:40|1309.2|1308.8|1309.2|1308.8|1309.6|1309.2|1308.6|1308.2|10955
1605185690000|2020-11-12 12:54:50|1309.4|1309|1309.6|1309.2|1309.6|1309.4|1309.4|1308.8|492
1605185700000|2020-11-12 12:55:00|1309.4|1309.4|1309.8|1309.4|1310|1309.6|1309.4|1309.4|1754
1605185710000|2020-11-12 12:55:10|1310|1309.6|1309.8|1309.4|1310|1309.8|1309.8|1309.4|3267
1605185720000|2020-11-12 12:55:20|1309.6|1309.6|1309.8|1309.4|1309.8|1309.6|1309.6|1309.4|1028
1605185730000|2020-11-12 12:55:30|1309.6|1309.6|1310.6|1310.2|1310.6|1310.4|1309.6|1309.6|13412
1605185740000|2020-11-12 12:55:40|1310.8||1310.6||1310.8||1310.6||0
1605185750000|2020-11-12 12:55:50|1310.4|1310.4|1311.2|1310.8|1311.2|1310.8|1310.4|1310.4|9576
1605185760000|2020-11-12 12:56:00|1311|1310.6|1310.4|1310|1311.4|1311.2|1310.2|1310|20738
1605185770000|2020-11-12 12:56:10|1310.6|1310.2|1310|1309.8|1310.6|1310.2|1309.8|1309.6|2157
1605185780000|2020-11-12 12:56:20|1310.2|1309.6|1309.6|1309.2|1310.2|1309.6|1309.2|1309|8963
1605185790000|2020-11-12 12:56:30|1309.4|1309.4|1309.6|1309.2|1309.8|1309.6|1309.4|1309.2|3128
1605185800000|2020-11-12 12:56:40|1309.8|1309.4|1309.6|1309.2|1309.8|1309.4|1309.4|1309.2|1796
1605185810000|2020-11-12 12:56:50|1309.8|1309.4|1309.6|1309.2|1309.8|1309.4|1309.6|1309.2|0
1605185820000|2020-11-12 12:57:00|1309.4|1309.4|1309.6|1309.2|1309.6|1309.4|1309.4|1309.2|592
1605185830000|2020-11-12 12:57:10|1309.4|1309|1309.6|1309.4|1309.6|1309.4|1308.8|1308.4|36274
1605185840000|2020-11-12 12:57:20|1309.4|1309.2|1309|1308.8|1309.6|1309.2|1309|1308.8|4033
1605185850000|2020-11-12 12:57:30|1309.2|1309|1309|1308.6|1309.2|1309|1308.6|1308.4|4391
1605185860000|2020-11-12 12:57:40|1308.8|1308.4|1309|1308.6|1309|1308.6|1308.8|1308.4|1250
1605185870000|2020-11-12 12:57:50|1308.8|1308.4|1308.8|1308.4|1308.8|1308.4|1308.8|1308.4|0
1605185880000|2020-11-12 12:58:00|1309|1308.6|1309.6|1309.4|1309.6|1309.4|1309|1308.6|4511
1605185890000|2020-11-12 12:58:10|1309.8|1309.6|1309|1308.6|1310|1309.6|1309|1308.6|8590
1605185900000|2020-11-12 12:58:20|1308.8|1308.4|1308.8|1308.4|1309|1308.6|1308.6|1308.4|1598
1605185910000|2020-11-12 12:58:30|1309|1308.6|1308.4|1308.2|1309|1308.6|1308.4|1308.2|1548
1605185920000|2020-11-12 12:58:40|1308.2|1308|1308.6|1308|1308.6|1308.2|1308.2|1308|2809
1605185930000|2020-11-12 12:58:50|1308.4|1308.2|1308.4|1308|1308.4|1308.2|1308.2|1308|447
1605185940000|2020-11-12 12:59:00|1308.6|1308.2|1308.6|1308.2|1308.6|1308.2|1308.6|1308.2|0
1605185950000|2020-11-12 12:59:10|1308.8|1308.4|1308.8|1308.2|1308.8|1308.4|1308.6|1308.2|455
1605185960000|2020-11-12 12:59:20|1308.6|1308|1308.2|1307.8|1308.6|1308|1307.8|1307.6|10167
1605185970000|2020-11-12 12:59:30|1308.4|1308|1308.6|1308.4|1308.8|1308.4|1308.4|1308|1038
1605185980000|2020-11-12 12:59:40|1308.4|1308.2|1308.2|1307.8|1308.4|1308.2|1308|1307.8|1979
1605185990000|2020-11-12 12:59:50|1308|1308|1308.4|1308|1308.4|1308|1307.8|1307.6|2308
1605186000000|2020-11-12 13:00:00|1308.6|1308.2|1307.8|1307.4|1308.6|1308.4|1307.6|1307.4|18210
1605186010000|2020-11-12 13:00:10|1307.6|1307.2|1307.6|1307.4|1307.8|1307.6|1307.4|1307.2|2938
1605186020000|2020-11-12 13:00:20|1307.4|1307.2|1307.8|1307.2|1307.8|1307.4|1307.4|1307.2|2115
1605186030000|2020-11-12 13:00:30|1307.6|1307.4|1307.8|1307.4|1307.8|1307.6|1307.6|1307.4|4403
1605186040000|2020-11-12 13:00:40|1308|1307.6|1308.2|1307.8|1308.2|1308|1308|1307.4|578
1605186050000|2020-11-12 13:00:50|1308|1307.6|1308.2|1307.8|1308.2|1307.8|1307.8|1307.6|4001
1605186060000|2020-11-12 13:01:00|1308.4|1308|1308.2|1308|1308.6|1308.4|1308|1307.8|13504
1605186070000|2020-11-12 13:01:10|1308|1307.8|1308.4|1308|1308.6|1308.4|1308|1307.6|9623
1605186080000|2020-11-12 13:01:20|1308.6|1308.2|1309|1308.6|1309|1308.8|1308.4|1308.2|3808
1605186090000|2020-11-12 13:01:30|1309.2|1308.8|1309.4|1309.2|1309.8|1309.4|1309.2|1308.8|1721
1605186100000|2020-11-12 13:01:40|1309.2|1309|1309.4|1309|1309.8|1309.2|1309.2|1309|3063
1605186110000|2020-11-12 13:01:50|1309.2|1309.2|1309.6|1309.2|1309.8|1309.4|1309.2|1309.2|2343
1605186120000|2020-11-12 13:02:00|1309.8|1309.4|1310|1309.6|1310|1309.8|1309.6|1309.4|2596
1605186130000|2020-11-12 13:02:10|1309.8|1309.4|1309.8|1309.4|1309.8|1309.6|1309.4|1309.2|4322
1605186140000|2020-11-12 13:02:20|1310|1309.6|1309.8|1309.4|1310|1309.6|1309.6|1309.4|1259
1605186150000|2020-11-12 13:02:30|1309.6|1309.2|1309.4|1309|1309.6|1309.2|1309|1308.8|4377
1605186160000|2020-11-12 13:02:40|1309.6|1309.2|1309.6|1309.4|1309.8|1309.6|1309.6|1309.2|1075
1605186170000|2020-11-12 13:02:50|1309.4|1309.2|1309.2|1309|1309.6|1309.2|1309|1308.8|3215
1605186180000|2020-11-12 13:03:00|1309|1308.8|1309.8|1309.2|1309.8|1309.2|1308.8|1308.6|4146
1605186190000|2020-11-12 13:03:10|1310|1309.4|1310|1309.6|1310|1309.8|1309.6|1309.4|5787
1605186200000|2020-11-12 13:03:20|1310.2|1309.8|1310.2|1309.8|1310.2|1309.8|1310|1309.8|4127
1605186210000|2020-11-12 13:03:30|1310|1309.6|1309.8|1309.4|1310.2|1309.8|1309.6|1309.4|4820
1605186220000|2020-11-12 13:03:40|1309.6|1309.2|1309.4|1309|1309.6|1309.2|1309.4|1309|3035
1605186230000|2020-11-12 13:03:50|1309.6|1309.2|1309.8|1309.4|1310|1309.4|1309.6|1309.2|331
1605186240000|2020-11-12 13:04:00|1309.6|1309.6|1310.4|1310|1310.6|1310|1309.6|1309.4|5089
1605186250000|2020-11-12 13:04:10|1310.2|1309.8|1310|1309.4|1310.4|1309.8|1309.8|1309.4|5464
1605186260000|2020-11-12 13:04:20|1309.8|1309.6|1310|1309.6|1310.4|1310|1309.8|1309.4|4027
1605186270000|2020-11-12 13:04:30|1310.2|1309.8|1310.2|1309.8|1310.4|1310|1310|1309.8|1000
1605186280000|2020-11-12 13:04:40|1310|1309.6|1309.4|1309|1310|1309.6|1309.4|1309|9028
1605186290000|2020-11-12 13:04:50|1309.6|1309.2|1309.8|1309.4|1309.8|1309.4|1309.6|1309.2|1300
1605186300000|2020-11-12 13:05:00|1310|1309.6|1310.2|1309.8|1310.2|1309.8|1309.8|1309.4|3458
1605186310000|2020-11-12 13:05:10|1310|1309.6|1310|1309.8|1310|1309.8|1309.8|1309.6|4004
1605186320000|2020-11-12 13:05:20|1310.2|1310|1311.2|1311|1311.2|1311|1310.2|1310|60230
1605186330000|2020-11-12 13:05:30|1311.4|1310.8|1311|1310.6|1311.4|1311.2|1310.8|1310.4|20710
1605186340000|2020-11-12 13:05:40|1311.2|1310.8|1310.4|1310|1311.2|1310.8|1310.4|1310|5148
1605186350000|2020-11-12 13:05:50|1310.6|1309.8|1310.2|1309.8|1310.6|1309.8|1310.2|1309.8|2275
1605186360000|2020-11-12 13:06:00|1310.4|1310|1310.6|1310.4|1310.8|1310.4|1310.4|1310|2300
1605186370000|2020-11-12 13:06:10|1310.8|1310.6|1311|1310.4|1311|1310.6|1310.6|1310.2|10132
1605186390000|2020-11-12 13:06:30|1310.8|1310.6|1311|1310.6|1311|1310.6|1310.6|1310.4|965
1605186400000|2020-11-12 13:06:40|1311.2|1310.8|1311.4|1311.2|1311.6|1311.4|1311.2|1310.8|1321
1605186410000|2020-11-12 13:06:50|1311.6|1311.4|1311.6|1311.2|1311.8|1311.4|1311.6|1311.2|1515
1605186420000|2020-11-12 13:07:00|1311.8|1311.4|1311.8|1311.4|1311.8|1311.4|1311.6|1311.4|94
1605186430000|2020-11-12 13:07:10|1312|1311.6|1312.4|1312|1312.4|1312|1312|1311.6|3517
1605186440000|2020-11-12 13:07:20|1312|1312.2|1312.4|1312.2|1312.6|1312.2|1312|1311.8|13277
1605186450000|2020-11-12 13:07:30|1312.2|1312|1312|1311.8|1312.4|1312|1311.8|1311.6|5592
1605186460000|2020-11-12 13:07:40|1312.2|1312|1312.4|1312|1312.4|1312.2|1312.2|1311.8|1950
1605186480000|2020-11-12 13:08:00|1312.6|1312.2|1312.8|1312.4|1313|1312.8|1312.4|1312.2|11688
1605186490000|2020-11-12 13:08:10|1312.6|1312.6|1312.8|1312.4|1312.8|1312.6|1312.6|1312.4|1
1605186500000|2020-11-12 13:08:20|1312.6|1312.6|1312.8|1312.6|1312.8|1312.6|1312.6|1312.4|850
1605186510000|2020-11-12 13:08:30|1313|1312.4|1313|1312.4|1313|1312.6|1312.8|1312.4|7045
1605186520000|2020-11-12 13:08:40|1312.8|1312.6|1312.8|1312.4|1312.8|1312.8|1312.6|1312.4|3333
1605186530000|2020-11-12 13:08:50|1312.6|1312.6|1312.6|1312.4|1312.8|1312.6|1312.6|1312.4|1402
1605186540000|2020-11-12 13:09:00|1312.4|1312.2|1312|1311.6|1312.4|1312.2|1312|1311.6|3104
1605186550000|2020-11-12 13:09:10||1311.8||1311.8||1311.8||1311.6|10
1605186560000|2020-11-12 13:09:20|1311.8|1311.6|1312|1311.6|1312|1311.6|1311.8|1311.6|121
1605186580000|2020-11-12 13:09:40|1311.8|1311.4|1311.8|1311.4|1311.8|1311.4|1311.2|1311|1251
1605186590000|2020-11-12 13:09:50|1311.6|1311.2|1311.4|1311|1311.6|1311.2|1311.4|1311|1141
1605186600000|2020-11-12 13:10:00|1311.6|1311.2|1311|1310.6|1311.6|1311.2|1311|1310.6|2722
1605186610000|2020-11-12 13:10:10|1310.8|1310.8|1310.8|1310.4|1310.8|1310.8|1310.8|1310.4|912
1605186620000|2020-11-12 13:10:20|1311|1310.2|1310.4|1310|1311|1310.2|1310.4|1310|815
1605186630000|2020-11-12 13:10:30|1310.2|1310.2|1310.4|1310|1310.4|1310.2|1310.2|1310|510
1605186640000|2020-11-12 13:10:40|1310.2|1309.8|1310.2|1309.6|1310.4|1309.8|1309.6|1309.4|4943
1605186650000|2020-11-12 13:10:50|1310|1309.8|1310|1309.6|1310.2|1309.8|1309.8|1309.4|4902
1605186660000|2020-11-12 13:11:00|1310.2|1309.8|1311.4|1311.2|1311.4|1311.2|1310.2|1309.8|3978
1605186670000|2020-11-12 13:11:10|1311.2|1311|1311.4|1310.8|1311.4|1311|1311|1310.8|3351
1605186680000|2020-11-12 13:11:20|1311.2|1311|1311.4|1311.2|1311.4|1311.2|1311|1311|1799
1605186690000|2020-11-12 13:11:30|1311.6|1311.4|1311.2|1311|1311.6|1311.4|1311.2|1311|2722
1605186700000|2020-11-12 13:11:40|1311|1310.8|1311|1310.6|1311|1310.8|1310.8|1310.6|2223
1605186710000|2020-11-12 13:11:50|1310.8|1310.4|1310|1309.6|1311|1310.4|1310|1309.6|2484
1605186720000|2020-11-12 13:12:00|1309.8|1309.4|1309.8|1309.6|1309.8|1309.6|1309.6|1309.4|1996
1605186730000|2020-11-12 13:12:10|1309.6|1309.4|1309.6|1309.2|1309.8|1309.4|1309.6|1309.2|2391
1605186740000|2020-11-12 13:12:20|1309.4|1309|1309|1308.6|1309.4|1309|1308.8|1308.6|6451
1605186750000|2020-11-12 13:12:30|1309.2|1308.8|1309|1308.6|1309.2|1309|1309|1308.6|117
1605186760000|2020-11-12 13:12:40|1309.2|1308.8|1309.4|1309|1309.4|1309.2|1309|1308.8|1872
1605186770000|2020-11-12 13:12:50|1309.6||1309.4||1309.6||1309.4||0
1605186780000|2020-11-12 13:13:00|1309.2|1309.2|1309.4|1309.2|1309.4|1309.2|1309.2|1309|2590
1605186790000|2020-11-12 13:13:10|1309.6|1309|1309.6|1309.4|1309.6|1309.4|1309.6|1309|0
1605186800000|2020-11-12 13:13:20|1309.8|1309.6|1310|1309.6|1310|1309.8|1309.8|1309.6|1937
1605186830000|2020-11-12 13:13:50|1309.8|1309.8|1310|1309.6|1310|1309.8|1309.8|1309.6|1119
1605186840000|2020-11-12 13:14:00|1309.8|1309.8|1310.4|1310|1310.4|1310.2|1309.8|1309.6|3910
1605186850000|2020-11-12 13:14:10|1310.2|1309.8|1310.4|1310|1310.4|1310|1310.2|1309.8|3190
1605186860000|2020-11-12 13:14:20|1310.6|1310.2|1310.6|1310.2|1310.6|1310.2|1310.6|1310.2|1348
1605186870000|2020-11-12 13:14:30|1310.4|1310|1310.6|1310.4|1310.6|1310.4|1310.2|1310|235
1605186880000|2020-11-12 13:14:40|1310.8|1310.6|1311.2|1310.8|1311.4|1310.8|1310.8|1310.4|12
1605186890000|2020-11-12 13:14:50|1311|1310.6|1310.6|1310.2|1311.2|1310.8|1310.4|1310.2|1481
1605186900000|2020-11-12 13:15:00|1310.8|1310.4|1311.6|1311.4|1311.6|1311.4|1310.6|1310.4|1831
1605186910000|2020-11-12 13:15:10||1311.2||1311.2||1311.2||1311.2|2304
1605186920000|2020-11-12 13:15:20|1311.4|1311|1311.4|1311|1311.6|1311.4|1311.4|1311|3694
1605186930000|2020-11-12 13:15:30|1311.6|1310.8|1311.4|1311|1311.6|1311|1311.2|1310.8|529
1605186940000|2020-11-12 13:15:40||1311.2||1311||1311.2||1311|200
1605186950000|2020-11-12 13:15:50|1311.6|1311.2|1311.8|1311.4|1311.8|1311.6|1311.6|1311.2|887
1605186960000|2020-11-12 13:16:00|1312|1311.6|1312.2|1311.6|1312.2|1312|1312|1311.6|2720
1605186970000|2020-11-12 13:16:10|1312|1311.8|1311.8|1311.4|1312|1311.8|1311.2|1310.8|26358
1605186980000|2020-11-12 13:16:20|1311.6|1311.2|1312.2|1311.8|1312.2|1311.8|1311.4|1311.2|9887
1605186990000|2020-11-12 13:16:30|1312|1311.6|1310.8|1310.6|1312|1311.8|1310.8|1310.6|4695
1605187000000|2020-11-12 13:16:40|1311|1310.8|1310.6|1310.4|1311.2|1311|1310.6|1310.4|484
1605187010000|2020-11-12 13:16:50|1310.8||1310.8||1310.8||1310.8||0
1605187020000|2020-11-12 13:17:00|1311|1310.6|1311.4|1311.2|1311.4|1311.2|1311|1310.6|8219
1605187030000|2020-11-12 13:17:10|1311.6|1311|1311.4|1310.8|1311.6|1311|1311.4|1310.8|250
1605187040000|2020-11-12 13:17:20|1311.2|1310.6|1310.6|1310|1311.2|1310.8|1310.4|1310|1740
1605187050000|2020-11-12 13:17:30|1310.8|1310.2|1310.8|1310.4|1310.8|1310.6|1310.8|1310.2|370
1605187060000|2020-11-12 13:17:40|1310.6|1310.2|1310|1309.8|1310.6|1310.2|1310|1309.6|3851
1605187070000|2020-11-12 13:17:50|1309.8|1309.6|1310.4|1310.2|1310.4|1310.2|1309.6|1309.2|3275
1605187080000|2020-11-12 13:18:00|1310.2|1310|1310.8|1310.4|1311|1310.8|1310.2|1310|3072
1605187090000|2020-11-12 13:18:10|1310.6|1310.2|1310.6|1310.2|1310.8|1310.2|1310.4|1310.2|2367
1605187100000|2020-11-12 13:18:20|1310.4|1310|1310.4|1310.2|1310.4|1310.2|1310.2|1310|1524
1605187110000|2020-11-12 13:18:30|1310.2|1310|1310|1309.6|1310.2|1310|1309.8|1309.6|4331
1605187120000|2020-11-12 13:18:40|1309.8|1309.4|1309.8|1309.4|1310|1309.8|1309.6|1309.4|2734
1605187130000|2020-11-12 13:18:50|1309.6|1309.2|1309.8|1309.2|1309.8|1309.2|1309.6|1309.2|627
1605187140000|2020-11-12 13:19:00|1309.6||1309.6||1309.6||1309.4||491
1605187150000|2020-11-12 13:19:10|1309.4|1309.4|1309.8|1309.4|1309.8|1309.6|1309.4|1309.4|7
1605187160000|2020-11-12 13:19:20|1309.6|1309.2|1309.4|1309.2|1309.6|1309.2|1309.4|1309.2|562
1605187170000|2020-11-12 13:19:30|1309.2|1309|1309.8|1309.4|1309.8|1309.4|1309.2|1309|4188
1605187180000|2020-11-12 13:19:40||1309.2||1309.2||1309.2||1309.2|0
1605187190000|2020-11-12 13:19:50|1310|1309.4|1309.8|1309.6|1310|1309.6|1309.8|1309.4|1581
1605187200000|2020-11-12 13:20:00|1309.6|1309.4|1311.4|1311|1311.6|1311.2|1309.6|1309.4|6028
1605187210000|2020-11-12 13:20:10|1311.2|1310.8|1311.2|1310.8|1311.4|1310.8|1310.8|1310.6|3937
1605187220000|2020-11-12 13:20:20|1311|1310.6|1310.8|1310.4|1311.2|1310.8|1310.8|1310.4|2560
1605187230000|2020-11-12 13:20:30|1310.6|1310.2|1310.2|1309.8|1310.6|1310.4|1310.2|1309.6|1304
1605187250000|2020-11-12 13:20:50|1310|1309.6|1309.6|1309.4|1310|1309.8|1309.6|1309.4|1373
1605187260000|2020-11-12 13:21:00|1309.4|1309.2|1309.4|1309.2|1309.8|1309.4|1309.4|1309.2|2870
1605187270000|2020-11-12 13:21:10|1309.6|1309|1309.2|1309|1309.6|1309|1309.2|1308.8|3613
1605187280000|2020-11-12 13:21:20|1309.4|1308.8|1309.4|1309|1309.4|1309.2|1309.2|1308.8|1357
1605187290000|2020-11-12 13:21:30|1309.2|1308.8|1308|1307.6|1309.2|1308.8|1307.6|1307.2|42605
1605187300000|2020-11-12 13:21:40|1308.2|1307.8|1308.2|1307.8|1308.2|1308|1308.2|1307.8|3497
1605187310000|2020-11-12 13:21:50|1308|1307.6|1308|1307.6|1308|1307.6|1307.6|1307.4|2754
1605187320000|2020-11-12 13:22:00|1308.2|1307.8|1308.6|1308.2|1308.6|1308.4|1308.2|1307.6|2223
1605187330000|2020-11-12 13:22:10|1308.4|1308|1307.8|1307.4|1308.4|1308|1307.6|1307.4|5761
1605187340000|2020-11-12 13:22:20|1307.6|1307.2|1307.4|1307.2|1307.8|1307.4|1307.4|1307.2|4765
1605187350000|2020-11-12 13:22:30|1307.2|1307|1307.2|1306.8|1307.2|1307|1306.8|1306.6|8338
1605187360000|2020-11-12 13:22:40|1307.4|1307|1307|1306.8|1307.4|1307|1307|1306.8|4998
1605187370000|2020-11-12 13:22:50|1307.2|1307|1307.2|1306.8|1307.2|1307|1307|1306.8|2930
1605187380000|2020-11-12 13:23:00|1307.4|1307|1307.2|1307|1307.8|1307.4|1307.2|1307|4059
1605187390000|2020-11-12 13:23:10|1307|1306.8|1306.4|1306.2|1307|1307|1306.4|1306.2|4008
1605187400000|2020-11-12 13:23:20|1306.6|1306|1306|1305.6|1306.6|1306.2|1306|1305.6|7138
1605187410000|2020-11-12 13:23:30|1306.2|1305.8|1306.2|1305.6|1306.2|1305.8|1306.2|1305.6|0
1605187420000|2020-11-12 13:23:40|1306|1305.8|1306.8|1306.2|1306.8|1306.2|1305.8|1305.6|5092
1605187430000|2020-11-12 13:23:50|1306.6||1306.8||1306.8||1306.6||0
1605187440000|2020-11-12 13:24:00|1307|1306.4|1306.2|1306|1307.2|1307|1306.2|1306|25146
1605187450000|2020-11-12 13:24:10|1306.4|1306.2|1307.2|1306.8|1307.2|1307|1306.4|1306.2|12103
1605187460000|2020-11-12 13:24:20|1307|1306.6|1307.6|1307|1307.6|1307|1307|1306.6|4158
1605187470000|2020-11-12 13:24:30|1307.4|1306.6|1307.2|1306.8|1307.4|1307|1307|1306.4|13505
1605187480000|2020-11-12 13:24:40|1307|1306.6|1307.4|1307|1307.4|1307.2|1306.6|1306.4|20691
1605187490000|2020-11-12 13:24:50|1307.2|1306.8|1306.8|1306.6|1307.2|1306.8|1306.8|1306.6|1483
1605187500000|2020-11-12 13:25:00|1307|1306.8|1306.8|1306.4|1307|1306.8|1306.6|1306.4|4897
1605187510000|2020-11-12 13:25:10|1306.6|1306.2|1306.6|1306.4|1306.8|1306.4|1306.4|1306.2|5701
1605187520000|2020-11-12 13:25:20|1306.4|1306.2|1306.8|1306.4|1306.8|1306.6|1306.4|1306|2471
1605187530000|2020-11-12 13:25:30|1306.6|1306.6|1306.8|1306.4|1306.8|1306.6|1306.6|1306.4|350
1605187540000|2020-11-12 13:25:40|1306.6|1306.2|1306.8|1306.4|1306.8|1306.4|1306.6|1306.2|285
1605187550000|2020-11-12 13:25:50|1307|1306.6|1306.8|1306.6|1307|1306.8|1306.8|1306.6|2234
1605187560000|2020-11-12 13:26:00|1307|1306.8|1307.6|1307.4|1307.8|1307.4|1307|1306.8|16359
1605187570000|2020-11-12 13:26:10|1307.8|1307.2|1307.6|1307.2|1308|1307.8|1307.6|1307.2|18510
1605187580000|2020-11-12 13:26:20|1307.8|1307.4|1307.8|1307.4|1307.8|1307.4|1307.6|1307.2|4260
1605187590000|2020-11-12 13:26:30|1307.6|1307.2|1307.8|1307.2|1307.8|1307.6|1307.6|1307.2|2389
1605187600000|2020-11-12 13:26:40||1307.4||1307.4||1307.4||1307.4|500
1605187610000|2020-11-12 13:26:50|1307.6|1307.2|1307.2|1306.8|1307.8|1307.2|1307.2|1306.8|3930
1605187620000|2020-11-12 13:27:00|1307.4|1307|1307.2|1307|1307.4|1307.2|1307.2|1307|2600
1605187630000|2020-11-12 13:27:10|1307.4|1307.2|1307.4|1307.2|1307.6|1307.4|1307.4|1307|7252
1605187640000|2020-11-12 13:27:20|1307.6||1307.6||1307.6||1307.6||0
1605187650000|2020-11-12 13:27:30|1307.4|1307.4|1307.6|1307.4|1307.6|1307.4|1307.4|1307.4|3127
1605187660000|2020-11-12 13:27:40|1307.4|1307.2|1307.4|1307.2|1307.4|1307.2|1307.4|1307.2|1241
1605187670000|2020-11-12 13:27:50|1307.6|1307|1307.4|1307|1307.6|1307|1307|1306.8|6765
1605187680000|2020-11-12 13:28:00|1307.2|1306.8|1307.4|1307.2|1307.4|1307.2|1307.2|1306.8|1909
1605187700000|2020-11-12 13:28:20|1307.6|1307.4|1308.4|1308|1308.4|1308|1307.6|1307.4|5583
1605187710000|2020-11-12 13:28:30|1308.6|1308.2|1308.6|1308.2|1308.6|1308.2|1308.6|1308.2|300
1605187740000|2020-11-12 13:29:00|1308.8|1308.4|1308.8|1308.4|1308.8|1308.4|1308.8|1308.4|0
1605187750000|2020-11-12 13:29:10|1308.6|1308.6|1309.2|1308.8|1309.2|1308.8|1308.6|1308.6|2625
1605187760000|2020-11-12 13:29:20|1309|1308.6|1309|1308.6|1309|1308.8|1309|1308.6|1162
1605187770000|2020-11-12 13:29:30|1308.6|1308.4|1308.2|1308|1308.8|1308.4|1308.2|1308|3214
1605187780000|2020-11-12 13:29:40|1308.4|1307.8|1308|1307.6|1308.4|1307.8|1308|1307.6|1419
1605187790000|2020-11-12 13:29:50|1308.2|1307.4|1308.6|1307.8|1308.6|1307.8|1308.2|1307.4|1113
1605187800000|2020-11-12 13:30:00|1308.4|1308|1308|1307.2|1308.4|1308|1307.8|1307|19256
1605187810000|2020-11-12 13:30:10|1307.8|1307.4|1308.2|1307.4|1308.2|1307.4|1307.6|1307.4|4969
1605187820000|2020-11-12 13:30:20|1308|1307.2|1307|1306.8|1308|1307.2|1306.8|1306.6|13297
1605187830000|2020-11-12 13:30:30|1307.2|1307|1307.8|1307.2|1307.8|1307.4|1307.2|1306.8|1093
1605187840000|2020-11-12 13:30:40|1308|1307.4|1307.8|1307.4|1308|1307.6|1307.6|1307.2|11825
1605187850000|2020-11-12 13:30:50|1307.6|1307.2|1307.2|1306.6|1307.6|1307.2|1307|1306.4|5792
1605187860000|2020-11-12 13:31:00|1307||1307||1307||1307||0
1605187870000|2020-11-12 13:31:10|1306.8|1306.4|1306.6|1306.2|1307|1306.8|1306.6|1306.2|6506
1605187880000|2020-11-12 13:31:20|1306.4|1306|1307|1306.6|1307|1306.6|1306.2|1306|1731
1605187890000|2020-11-12 13:31:30|1306.8|1306.4|1306.4|1306|1307|1306.6|1306.4|1306|2490
1605187900000|2020-11-12 13:31:40|1306.6|1306.2|1306.4|1306.2|1306.6|1306.4|1306.2|1305.6|10733
1605187910000|2020-11-12 13:31:50|1306.6|1306|1306.6|1306.4|1306.6|1306.4|1306.6|1306|673
1605187920000|2020-11-12 13:32:00|1306.8|1306.6|1306.8|1306.6|1307|1306.8|1306.4|1306|4727
1605187930000|2020-11-12 13:32:10|1307||1307||1307||1307||0
1605187940000|2020-11-12 13:32:20|1307.2|1306.4|1306.4|1306|1307.2|1306.4|1305.8|1305.6|28478
1605187950000|2020-11-12 13:32:30|1306.6|1306.2|1307.4|1307|1307.4|1307|1306.6|1306.2|626
1605187960000|2020-11-12 13:32:40|1307.6|1307.2|1307.8|1307.4|1307.8|1307.4|1307.4|1307|1570
1605187970000|2020-11-12 13:32:50|1308|1307.6|1308|1307.6|1308|1307.8|1307.8|1307.4|1550
1605187980000|2020-11-12 13:33:00|1308.2|1307.8|1308.2|1307.8|1308.2|1308|1308.2|1307.8|415
1605187990000|2020-11-12 13:33:10|1308.4|1308|1308.4|1308|1308.6|1308|1308.2|1308|640
1605188000000|2020-11-12 13:33:20|1308.2|1307.8|1307.6|1307.2|1308.2|1307.8|1307.6|1307.2|6654
1605188010000|2020-11-12 13:33:30|1307.4||1307.8||1308||1307.4||0
1605188020000|2020-11-12 13:33:40|1307.6|1307.4|1307.6|1307.2|1307.6|1307.4|1307.6|1307.2|0
1605188030000|2020-11-12 13:33:50||1307.4||1307.4||1307.4||1307.2|1009
1605188040000|2020-11-12 13:34:00|1307.8|1307.6|1308.2|1308|1308.4|1308|1307.8|1307.6|11109
1605188050000|2020-11-12 13:34:10|1308|1307.8|1307.6|1307.2|1308|1307.8|1307.4|1307.2|5402
1605188060000|2020-11-12 13:34:20|1307.8|1307.4|1308|1307.6|1308|1307.6|1307.8|1307.4|0
1605188070000|2020-11-12 13:34:30|1307.8|1307.8|1308|1307.8|1308.2|1308|1307.8|1307.6|5124
1605188080000|2020-11-12 13:34:40|1307.8|1307.6|1308.2|1308|1308.2|1308|1307.6|1307.4|1556
1605188090000|2020-11-12 13:34:50|1308.4|1308.2|1308.8|1308.4|1308.8|1308.4|1308.4|1308.2|1849
1605188100000|2020-11-12 13:35:00|1308.6|1308.2|1309|1308.4|1309|1308.6|1308.4|1308.2|3259
1605188110000|2020-11-12 13:35:10|1308.8|1308.6|1308|1307.6|1308.8|1308.6|1307.8|1307.6|5569
1605188120000|2020-11-12 13:35:20|1307.8|1307.4|1307.4|1307|1307.8|1307.4|1307.4|1307|1319
1605188130000|2020-11-12 13:35:30|1307.2|1307.2|1307.4|1307.2|1307.6|1307.2|1307.2|1306.8|13153
1605188140000|2020-11-12 13:35:40|1307.6|1307.4|1307.2|1306.8|1307.8|1307.4|1307.2|1306.8|1345
1605188150000|2020-11-12 13:35:50|1307|1306.6|1307|1306.6|1307.2|1306.6|1306.8|1306.6|407
1605188160000|2020-11-12 13:36:00|1307.2|1306.8|1307.2|1306.8|1307.2|1306.8|1307|1306.8|0
1605188170000|2020-11-12 13:36:10|1307||1307||1307||1307||200
1605188180000|2020-11-12 13:36:20|1307.2|1307|1307.8|1307.2|1307.8|1307.2|1307.2|1307|11050
1605188190000|2020-11-12 13:36:30|1307.6|1307.6|1307.6|1307.2|1307.8|1307.6|1307.6|1307.2|6923
1605188200000|2020-11-12 13:36:40|1307.8|1307.4|1308.2|1307.8|1308.4|1308.2|1307.8|1307.4|3247
1605188210000|2020-11-12 13:36:50|1308.4|1308|1308.4|1308|1308.6|1308.2|1308|1307.8|5328
1605188220000|2020-11-12 13:37:00|1308.6|1308.2|1309|1308.6|1309|1308.6|1308.4|1308.2|1701
1605188230000|2020-11-12 13:37:10|1309.2|1308.8|1308.8|1308.6|1309.2|1309|1308.8|1308.6|4178
1605188240000|2020-11-12 13:37:20|1309|1308.8|1308.6|1308.2|1309|1308.8|1308.4|1308|3380
1605188250000|2020-11-12 13:37:30|1308.8|1308.4|1309|1308.6|1309.2|1308.8|1308.8|1308.4|2905
1605188260000|2020-11-12 13:37:40|1308.8|1308.8|1309|1308.8|1309.2|1309|1308.8|1308.6|25415
1605188270000|2020-11-12 13:37:50|1308.8|1308.6|1308.6|1308.2|1308.8|1308.8|1308.4|1308.2|21918
1605188280000|2020-11-12 13:38:00|1308.4|1308.4|1308.8|1308.6|1308.8|1308.6|1308.4|1308.4|850
1605188290000|2020-11-12 13:38:10|1309|1308.8|1309|1308.8|1309|1308.8|1309|1308.6|332
1605188300000|2020-11-12 13:38:20|1308.8|1308.6|1308.4|1308|1308.8|1308.6|1308.2|1308|5581
1605188310000|2020-11-12 13:38:30|1309.2|1308.2|1309.2|1309|1309.2|1309|1308.8|1308|40205
1605188320000|2020-11-12 13:38:40|1309|1308.8|1309.2|1308.6|1309.2|1308.8|1308.8|1308.6|662
1605188330000|2020-11-12 13:38:50|1309|1308.8|1309.2|1308.8|1309.2|1309|1309|1308.8|2854
1605188340000|2020-11-12 13:39:00|1309.4|1309|1310|1309.6|1310|1309.6|1309.4|1309|6441
1605188350000|2020-11-12 13:39:10|1309.8|1309.4|1309|1308.6|1309.8|1309.4|1308.8|1308.4|9884
1605188360000|2020-11-12 13:39:20|1308.8|1308.8|1308.8|1308.6|1309|1308.8|1308.6|1308.2|8009
1605188370000|2020-11-12 13:39:30|1309|1308.4|1309|1308.8|1309|1308.8|1309|1308.4|0
1605188380000|2020-11-12 13:39:40|1309.2|1309|1309.4|1309|1309.4|1309|1309.2|1308.8|1648
1605188390000|2020-11-12 13:39:50|1309.6|1309.2|1309.6|1309|1309.6|1309.4|1309.2|1309|2865
1605188400000|2020-11-12 13:40:00|1309.4|1309.2|1309.6|1309.4|1309.8|1309.6|1309.4|1309.2|4662
1605188410000|2020-11-12 13:40:10||1309.2||1309.2||1309.2||1309.2|614
1605188430000|2020-11-12 13:40:30|1309.4|1309|1310.2|1309.8|1310.2|1310|1309.4|1309|1612
1605188440000|2020-11-12 13:40:40|1310.4|1310|1310.4|1310.2|1310.6|1310.2|1310.4|1310|1591
1605188450000|2020-11-12 13:40:50|1310.2|1310|1309.2|1309|1310.4|1310.2|1309|1308.8|26973
1605188460000|2020-11-12 13:41:00|1309.4|1308.8|1309.2|1309|1309.4|1309|1309.2|1308.8|1250
1605188470000|2020-11-12 13:41:10|1309|1308.8|1308.4|1308|1309.2|1308.8|1308.4|1308|5351
1605188480000|2020-11-12 13:41:20|1308.2|1307.8|1308.2|1307.8|1308.4|1307.8|1308.2|1307.8|550
1605188490000|2020-11-12 13:41:30|1308|1307.6|1308.2|1307.8|1308.2|1307.8|1307.8|1307.6|755
1605188500000|2020-11-12 13:41:40|1308|1308|1308|1307.6|1308|1308|1307.8|1307.6|1090
1605188510000|2020-11-12 13:41:50|1308.2|1307.8|1308.2|1308|1308.4|1308|1308.2|1307.8|116
1605188520000|2020-11-12 13:42:00|1308.4|1308.2|1308.8|1308.4|1308.8|1308.4|1308.4|1308.2|1070
1605188530000|2020-11-12 13:42:10|1308.6||1308.8||1308.8||1308.6||982
1605188540000|2020-11-12 13:42:20|1308.6|1308.2|1308.8|1308.2|1308.8|1308.2|1308.4|1308.2|4851
1605188550000|2020-11-12 13:42:30|1308.6|1308.4|1308.4|1308.2|1308.6|1308.4|1308.4|1308.2|2351
1605188560000|2020-11-12 13:42:40|1308.6|1308.4|1308.6|1308.4|1308.8|1308.4|1308.6|1308.4|1256
1605188570000|2020-11-12 13:42:50|1308.8|1308.6|1309|1308.6|1309|1308.8|1308.8|1308.6|2782
1605188580000|2020-11-12 13:43:00|1309.2|1308.8|1308.8|1308.6|1309.4|1309|1308.8|1308.6|4410
1605188590000|2020-11-12 13:43:10|1309|1308.4|1308.8|1308.4|1309|1308.4|1308.8|1308.4|1013
1605188600000|2020-11-12 13:43:20|1309|1308.6|1309|1308.8|1309.2|1308.8|1309|1308.4|4882
1605188610000|2020-11-12 13:43:30|1309.2|1309|1309.6|1309.2|1309.6|1309.2|1309.2|1309|599
1605188620000|2020-11-12 13:43:40|1309.8||1309.6||1309.8||1309.6||124
1605188630000|2020-11-12 13:43:50|1309.4|1309.4|1309.8|1309.4|1309.8|1309.4|1309.4|1309.4|59
1605188640000|2020-11-12 13:44:00|1309.6|1309.6|1309.6|1309.4|1309.6|1309.6|1309.6|1309.4|3697
1605188650000|2020-11-12 13:44:10|1309.8|1309.6|1309.4|1309.2|1310|1309.6|1309.4|1309.2|1774
1605188660000|2020-11-12 13:44:20|1309.2|1309|1309.6|1309|1309.6|1309.2|1309.2|1308.8|3286
1605188670000|2020-11-12 13:44:30|1309.4|1309.2|1309.2|1309|1309.4|1309.2|1309.2|1309|2200
1605188680000|2020-11-12 13:44:40|1309.4|1309.4|1309.6|1309|1309.6|1309.4|1309.2|1309|7083
1605188690000|2020-11-12 13:44:50|1309.8|1309.2|1310|1309.8|1310|1309.8|1309.8|1309.2|3783
1605188700000|2020-11-12 13:45:00|||||||||1047
1605188710000|2020-11-12 13:45:10|1309.8|1309.6|1309|1308.8|1309.8|1309.6|1309|1308.8|1109
1605188720000|2020-11-12 13:45:20|1308.8|1308.6|1308.6|1308.2|1308.8|1308.6|1308.6|1308.2|2504
1605188730000|2020-11-12 13:45:30|1308.4|1308|1308.8|1308.4|1308.8|1308.6|1308.2|1308|882
1605188740000|2020-11-12 13:45:40|1308.6|1308.2|1308.8|1308.4|1308.8|1308.6|1308.4|1308.2|806
1605188750000|2020-11-12 13:45:50|1308.6|1308.2|1308.4|1308|1308.6|1308.2|1308|1307.8|7051
1605188760000|2020-11-12 13:46:00|1308.6|1308.2|1308.6|1308.2|1308.6|1308.4|1308.4|1308|6451
1605188770000|2020-11-12 13:46:10|1308.4|1308|1308.4|1308|1308.4|1308.2|1308.4|1308|75
1605188780000|2020-11-12 13:46:20|1308.2|1307.6|1308|1307.6|1308.2|1307.8|1307.8|1307.6|11666
1605188800000|2020-11-12 13:46:40|1307.8||1307.8||1307.8||1307.8||50
1605188810000|2020-11-12 13:46:50|1307.6|1307.4|1307.4|1307.2|1307.6|1307.4|1307.4|1307.2|1777
1605188820000|2020-11-12 13:47:00|1307.6|1307.4|1307.4|1307.2|1307.6|1307.4|1307.4|1307.2|2291
1605188830000|2020-11-12 13:47:10|1307.2|1307|1307.8|1307.6|1308|1307.8|1307.2|1307|11062
1605188840000|2020-11-12 13:47:20|1308|1307.8|1307.8|1307.4|1308|1307.8|1307.8|1307.4|237
1605188850000|2020-11-12 13:47:30|1307.6|1307.2|1306.8|1306.6|1307.6|1307.2|1306.8|1306.6|14848
1605188860000|2020-11-12 13:47:40|1307|1306.8|1307|1306.8|1307|1306.8|1306.8|1306.4|29
1605188870000|2020-11-12 13:47:50|1307.2|1306.6|1307.2|1307|1307.2|1307|1307.2|1306.6|4799
1605188880000|2020-11-12 13:48:00|1307.4|1307.2|1307.4|1307.2|1307.4|1307.2|1307.2|1307|6331
1605188890000|2020-11-12 13:48:10|1307.6|1307.4|1307.8|1307.4|1307.8|1307.4|1307.4|1307.2|1185
1605188910000|2020-11-12 13:48:30|1307.6|1307.2|1307.4|1307.2|1307.6|1307.2|1307.4|1307.2|1047
1605188920000|2020-11-12 13:48:40||1307||1307||1307||1307|0
1605188930000|2020-11-12 13:48:50|1307.6|1307.2|1307.6|1307.2|1307.6|1307.4|1307.6|1307.2|781
1605188940000|2020-11-12 13:49:00|1307.8|1307.4|1308|1307.6|1308|1307.6|1307.8|1307.4|747
1605188950000|2020-11-12 13:49:10||1307.8||1307.8||1307.8||1307.8|5875
1605188960000|2020-11-12 13:49:20|1307.8|1307.6|1307.2|1307|1308|1307.6|1307.2|1307|7709
1605188970000|2020-11-12 13:49:30|1307.4|1306.8|1307.2|1306.8|1307.4|1306.8|1307.2|1306.8|1098
1605188980000|2020-11-12 13:49:40|1307||1307.2||1307.2||1307||550
1605188990000|2020-11-12 13:49:50|1307|1306.6|1306.8|1306.4|1307|1306.6|1306.6|1306.4|1399
1605189000000|2020-11-12 13:50:00|1307|1306.6|1307|1306.6|1307.4|1307|1306.8|1306.4|5244
1605189010000|2020-11-12 13:50:10|1307.2|1306.8|1307.4|1307|1307.4|1307|1307.2|1306.8|710
1605189020000|2020-11-12 13:50:20|1307.2|1307.2|1307.4|1307|1307.4|1307.2|1307.2|1307|1262
1605189040000|2020-11-12 13:50:40|1307.2|1306.8|1307.4|1307.2|1307.4|1307.2|1307|1306.8|1170
1605189050000|2020-11-12 13:50:50|1307.6|1307.4|1306.4|1306|1307.8|1307.4|1306.4|1306|7653
1605189060000|2020-11-12 13:51:00|1306.6|1306.2|1307.6|1307.4|1307.6|1307.4|1306.6|1306.2|5132
1605189070000|2020-11-12 13:51:10|1307.4|1307.2|1307.4|1307.2|1307.4|1307.2|1307.4|1307|5742
1605189080000|2020-11-12 13:51:20|1307.2|1307|1307.6|1307|1307.6|1307.2|1307|1306.8|4227
1605189090000|2020-11-12 13:51:30|1307.8|1307.2|1307.8|1307.4|1307.8|1307.6|1307.6|1307.2|599
1605189100000|2020-11-12 13:51:40|1307.6|1307.2|1306.6|1306.4|1307.6|1307.2|1306.6|1306.4|7296
1605189110000|2020-11-12 13:51:50|1306.4|1306.2|1306|1305.8|1306.4|1306.2|1306|1305.8|4290
1605189120000|2020-11-12 13:52:00|1305.8|1305.6|1306|1305.6|1306.2|1306|1305.8|1305.6|13551
1605189130000|2020-11-12 13:52:10|1306.2|1305.8|1306.4|1306.2|1306.4|1306.2|1306.2|1305.8|2817
1605189140000|2020-11-12 13:52:20|1306.6|1306.4|1306.6|1306.2|1306.8|1306.4|1306.6|1306.2|115
1605189150000|2020-11-12 13:52:30|1306.4|1306|1306.2|1306|1306.6|1306.2|1306.2|1306|315
1605189160000|2020-11-12 13:52:40|1306|1305.8|1306.2|1305.6|1306.2|1305.8|1306|1305.6|776
1605189170000|2020-11-12 13:52:50|1306|1305.8|1305.8|1305.2|1306|1305.8|1305.6|1305.2|1014
1605189180000|2020-11-12 13:53:00|1305.6|1305.4|1305.4|1305.2|1305.8|1305.4|1305.4|1305.2|1215
1605189190000|2020-11-12 13:53:10|||||||||568
1605189200000|2020-11-12 13:53:20|||||||||6654
1605189210000|2020-11-12 13:53:30|1305.6|1305.4|1306|1305.6|1306|1305.6|1305.6|1305.4|486
1605189220000|2020-11-12 13:53:40|1305.8|1305.4|1305.8|1305.6|1306|1305.6|1305.6|1305.4|4034
1605189230000|2020-11-12 13:53:50|1305.6|1305.4|1305.8|1305.4|1305.8|1305.4|1305.6|1305.4|1891
1605189240000|2020-11-12 13:54:00|1305.6|1305.6|1306|1305.8|1306|1305.8|1305.6|1305.6|5974
1605189250000|2020-11-12 13:54:10|1305.8|1305.6|1305.8|1305.4|1305.8|1305.6|1305.4|1305.2|10835
1605189260000|2020-11-12 13:54:20||1305.6||1305.4||1305.6||1305.4|1769
1605189270000|2020-11-12 13:54:30|1305.6||1305.6||1305.6||1305.6||998
1605189280000|2020-11-12 13:54:40|1305.8|1305.6|1305.8|1305.4|1305.8|1305.6|1305.6|1305.4|4995
1605189290000|2020-11-12 13:54:50|1306|1305.6|1306.6|1306.2|1306.6|1306.2|1306|1305.6|2975
1605189300000|2020-11-12 13:55:00|1306.8|1306.4|1307|1306.6|1307|1306.6|1306.8|1306.4|810
1605189310000|2020-11-12 13:55:10|1307.2|1306.8|1307.2|1306.8|1307.4|1306.8|1307.2|1306.8|1707
1605189320000|2020-11-12 13:55:20|1307.4|1307|1307|1306.8|1307.6|1307.2|1307|1306.8|9054
1605189330000|2020-11-12 13:55:30|1307.2|1307|1306.8|1306.4|1307.2|1307|1306.8|1306.4|1655
1605189340000|2020-11-12 13:55:40|1307|1306.6|1306.8|1306.4|1307|1306.6|1306.6|1306.4|1609
1605189350000|2020-11-12 13:55:50|1306.6|1306.2|1306.4|1306.2|1306.8|1306.2|1306.4|1306.2|5745
1605189360000|2020-11-12 13:56:00|1306.6|1306|1306.2|1306|1306.6|1306|1306.2|1306|2256
1605189370000|2020-11-12 13:56:10|1306|1305.8|1306|1305.8|1306|1305.8|1306|1305.8|1125
1605189380000|2020-11-12 13:56:20|1306.2||1306.2||1306.2||1306||300
1605189390000|2020-11-12 13:56:30|1306.4|1306|1306|1305.8|1306.4|1306|1306|1305.8|3783
1605189400000|2020-11-12 13:56:40|1306.2|1306|1306.6|1306.2|1306.6|1306.2|1306.2|1306|3262
1605189420000|2020-11-12 13:57:00|1306.8|1306.4|1306.4|1306.2|1307|1306.6|1306.4|1306.2|4096
1605189430000|2020-11-12 13:57:10|1306.2|1306|1306.6|1306.2|1306.6|1306.2|1306.2|1305.8|1566
1605189450000|2020-11-12 13:57:30||1306.4||1306.4||1306.4||1306.4|0
1605189460000|2020-11-12 13:57:40|1306.4|1306.2|1306.8|1306.4|1306.8|1306.4|1306.4|1306.2|1348
1605189470000|2020-11-12 13:57:50|1306.6|1306.2|1306.6|1306.4|1306.8|1306.4|1306.6|1306.2|3842
1605189480000|2020-11-12 13:58:00|1306.8|1306.6|1307.4|1307.2|1307.6|1307.4|1306.8|1306.6|5844
1605189490000|2020-11-12 13:58:10|1307.6|1307.4|1307.6|1307.4|1307.8|1307.6|1307.6|1307.2|1341
1605189500000|2020-11-12 13:58:20|1307.4|1307.2|1307.2|1307|1307.6|1307.4|1307.2|1307|5773
1605189510000|2020-11-12 13:58:30|1307.4|1306.8|1307.6|1307.2|1307.8|1307.4|1307|1306.8|5381
1605189520000|2020-11-12 13:58:40|1307.8|1307.4|1307.6|1307.2|1308|1307.8|1307.6|1307.2|1074
1605189530000|2020-11-12 13:58:50|1307.8|1307.4|1307.8|1307.6|1308|1307.8|1307.8|1307.4|0
1605189540000|2020-11-12 13:59:00|1308|1307.8|1308|1307.6|1308|1307.8|1308|1307.6|1766
1605189550000|2020-11-12 13:59:10|1307.8|1307.4|1307.4|1307.2|1308|1307.4|1307.4|1307.2|1529
1605189560000|2020-11-12 13:59:20|1307.2|1307|1307.4|1307|1307.4|1307.2|1307|1306.6|1655
1605189570000|2020-11-12 13:59:30||1307.2||1307.2||1307.2||1307|2500
1605189580000|2020-11-12 13:59:40|1307.6|1307.4|1307.4|1307|1308|1307.6|1307.4|1307|7427
1605189590000|2020-11-12 13:59:50|1307.6|1307.2|1308.2|1307.8|1308.4|1308|1307.6|1307.2|3108
1605189600000|2020-11-12 14:00:00|1308.4|1308|1308.2|1308|1309|1308.8|1308.2|1307.8|5274
1605189610000|2020-11-12 14:00:10|1308|1307.8|1308.2|1308|1308.2|1308|1308|1307.8|464
1605189620000|2020-11-12 14:00:20|1308|1307.8|1307.4|1307|1308|1307.8|1307.4|1307|3508
1605189630000|2020-11-12 14:00:30|1307.2|1306.8|1307|1306.8|1307.2|1306.8|1307|1306.8|275
1605189640000|2020-11-12 14:00:40||1306.6||1306.6||1306.8||1306.6|345
1605189650000|2020-11-12 14:00:50|1306.8|1306.8|1306.8|1306.6|1306.8|1306.8|1306.8|1306.6|1200
1605189660000|2020-11-12 14:01:00|1307|1306.8|1307.4|1307|1307.6|1307.2|1307|1306.8|2089
1605189670000|2020-11-12 14:01:10|1307.2|1307.2|1307.2|1306.8|1307.2|1307.2|1307|1306.8|1466
1605189680000|2020-11-12 14:01:20||1307||1307||1307||1307|138
1605189690000|2020-11-12 14:01:30|1307.4|1307.2|1307.4|1306.8|1307.8|1307.6|1307.2|1306.8|4156
1605189700000|2020-11-12 14:01:40|1307.2|1307|1306.4|1306|1307.2|1307|1306.4|1306|2394
1605189710000|2020-11-12 14:01:50|1306.6|1306.2|1306.6|1306.2|1306.6|1306.4|1306.6|1306|454
1605189720000|2020-11-12 14:02:00|1306.4|1306|1306|1305.8|1306.6|1306|1306|1305.8|4455
1605189730000|2020-11-12 14:02:10|1306.2|1306|1306.2|1306|1306.2|1306|1306.2|1306|0
1605189740000|2020-11-12 14:02:20|1306.4|1306.2|1306.2|1306|1306.4|1306.2|1306.2|1306|451
1605189750000|2020-11-12 14:02:30|1306|1305.8|1306|1305.8|1306.2|1305.8|1306|1305.8|1948
1605189760000|2020-11-12 14:02:40|1306.2|1306|1306|1305.8|1306.2|1306|1306|1305.8|1297
1605189770000|2020-11-12 14:02:50|1306.2|1306|1306.2|1305.8|1306.4|1306|1306.2|1305.8|385
1605189780000|2020-11-12 14:03:00|1306|1305.6|1305.8|1305.4|1306|1305.8|1305.6|1305.4|4062
1605189790000|2020-11-12 14:03:10|1305.6|1305.6|1305.6|1305.4|1305.6|1305.6|1305.6|1305.4|1000
1605189800000|2020-11-12 14:03:20|1305.4|1305.2|1305.2|1305|1305.4|1305.2|1305.2|1305|17656
1605189810000|2020-11-12 14:03:30|1305.4||1305.2||1305.4||1305.2||6928
1605189820000|2020-11-12 14:03:40|1305.4|1305.2|1305.2|1305|1305.6|1305.2|1305.2|1305|5457
1605189830000|2020-11-12 14:03:50|1305|1304.8|1304.8|1304.6|1305|1304.8|1304.8|1304.6|23581
1605189840000|2020-11-12 14:04:00|1304.6|1304.4|1304.6|1304.2|1304.8|1304.4|1304.4|1304.2|11781
1605189850000|2020-11-12 14:04:10|1304.4||1304.6||1304.6||1304.4||830
1605189860000|2020-11-12 14:04:20|1304.8|1304.4|1305|1304.8|1305|1304.8|1304.8|1304.2|1066
1605189870000|2020-11-12 14:04:30|1305.2|1305|1305|1304.8|1305.2|1305|1305|1304.8|1040
1605189880000|2020-11-12 14:04:40|1305.2|1304.6|1305.2|1305|1305.2|1305|1305|1304.6|2617
1605189890000|2020-11-12 14:04:50|1305.4|1305.2|1305.2|1305|1305.4|1305.2|1305.2|1305|796
1605189900000|2020-11-12 14:05:00|1305|1304.8|1305|1304.6|1305|1304.8|1304.8|1304.6|6353
1605189910000|2020-11-12 14:05:10|1304.8|1304.4|1304.6|1304.4|1304.8|1304.4|1304.4|1304.2|3730
1605189920000|2020-11-12 14:05:20|1304.4|1304.2|1304.4|1304.2|1304.4|1304.2|1304.4|1304.2|453
1605189930000|2020-11-12 14:05:30|1304.6|1304.4|1304.8|1304.6|1304.8|1304.6|1304.6|1304.4|764
1605189940000|2020-11-12 14:05:40|1304.6|1304.4|1305|1304.6|1305|1304.6|1304.6|1304.4|2217
1605189950000|2020-11-12 14:05:50|1304.8|1304.4|1304.8|1304.4|1304.8|1304.4|1304.8|1304.4|1781
1605189960000|2020-11-12 14:06:00|1305|1304.6|1305.4|1305|1305.6|1305.2|1305|1304.6|5381
1605189970000|2020-11-12 14:06:10|1305.2|1304.8|1305.2|1305|1305.4|1305.2|1305|1304.6|13507
1605189980000|2020-11-12 14:06:20|1305|1304.8|1305.4|1305.2|1305.4|1305.2|1305|1304.8|3412
1605189990000|2020-11-12 14:06:30|1305.6|1305.4|1305.4|1305|1305.8|1305.4|1305.2|1305|1691
1605190000000|2020-11-12 14:06:40|1305.6|1305.2|1305.2|1304.8|1305.6|1305.2|1305|1304.6|9343
1605190010000|2020-11-12 14:06:50|1305|1305|1305|1304.6|1305|1305|1304.8|1304.4|4808
1605190020000|2020-11-12 14:07:00|1304.8|1304.4|1305|1304.6|1305|1304.8|1304.6|1304.4|1668
1605190030000|2020-11-12 14:07:10|1304.8|1304.4|1303.8|1303.4|1304.8|1304.4|1303.8|1303.4|12331
1605190040000|2020-11-12 14:07:20|1303.6||1303.6||1303.6||1303.6||340
1605190050000|2020-11-12 14:07:30|1303.8|1303.6|1304|1303.4|1304|1303.6|1303.6|1303.4|1981
1605190060000|2020-11-12 14:07:40|1303.8|1303.2|1303.6|1303.2|1303.8|1303.4|1303.4|1303|4022
1605190070000|2020-11-12 14:07:50|1303.8|1303.4|1303.8|1303.6|1304.2|1304|1303.8|1303.4|6678
1605190080000|2020-11-12 14:08:00|1304|1303.8|1304.8|1304.4|1304.8|1304.6|1304|1303.6|10757
1605190090000|2020-11-12 14:08:10|1304.6|1304.2|1304.6|1304.2|1304.6|1304.2|1304.4|1304.2|3280
1605190100000|2020-11-12 14:08:20|1304.4|1304.4|1305|1304.6|1305|1304.6|1304.4|1304.2|11171
1605190110000|2020-11-12 14:08:30|1305.2|1304.8|1305.4|1305|1305.4|1305|1305.2|1304.6|1137
1605190120000|2020-11-12 14:08:40||1305.2||1305.2||1305.2||1305.2|217
1605190130000|2020-11-12 14:08:50|1305.2|1305|1304.6|1304.2|1305.2|1305|1304.6|1304.2|12355
1605190140000|2020-11-12 14:09:00||1304.4||1304.4||1304.4||1304.4|0
1605190150000|2020-11-12 14:09:10|1304.8|1304.6|1304.8|1304.4|1305|1304.6|1304.8|1304.4|6394
1605190160000|2020-11-12 14:09:20|1305|1304.6|1305.6|1305.2|1305.8|1305.6|1305|1304.6|75896
1605190170000|2020-11-12 14:09:30|1305.8|1305.6|1305.4|1305.2|1305.8|1305.6|1305.4|1305.2|8759
1605190180000|2020-11-12 14:09:40|1305.6|1305.4|1304.8|1304.6|1305.8|1305.6|1304.8|1304.6|8493
1605190190000|2020-11-12 14:09:50|1305|1304.8|1305.2|1305|1305.4|1305|1304.8|1304.6|5883
1605190200000|2020-11-12 14:10:00|1305.4|1305.2|1305.2|1305|1305.6|1305.2|1305|1304.8|14391
1605190210000|2020-11-12 14:10:10|1305.4|1305.2|1305.4|1305.2|1305.6|1305.2|1305.4|1305.2|2614
1605190220000|2020-11-12 14:10:20|1305.6|1305.4|1306|1305.6|1306|1305.8|1305.6|1305.4|2793
1605190230000|2020-11-12 14:10:30|1305.8|1305.4|1305.4|1305|1305.8|1305.4|1305.4|1305|3102
1605190240000|2020-11-12 14:10:40|1305.6|1305.2|1305.6|1305.2|1305.6|1305.4|1305.4|1305|9850
1605190250000|2020-11-12 14:10:50|1305.4|1305.4|1305.6|1305.2|1305.6|1305.4|1305.4|1305.2|890
1605190260000|2020-11-12 14:11:00|1305.8|1305.4|1306.2|1306|1306.2|1306|1305.8|1305.4|349
1605190270000|2020-11-12 14:11:10|1306.4|1306.2|1306.4|1306|1306.4|1306.2|1306.2|1306|17084
1605190280000|2020-11-12 14:11:20|1306.6|1306.2|1306.8|1306.4|1306.8|1306.4|1306.6|1306.2|1862
1605190290000|2020-11-12 14:11:30|1307|1306.6|1307|1306.8|1307.2|1306.8|1306.8|1306.6|12345
1605190300000|2020-11-12 14:11:40|1307.2|1307|1307.6|1307|1307.8|1307.4|1307.2|1307|2648
1605190310000|2020-11-12 14:11:50|1307.8|1307.2|1307.8|1307.4|1307.8|1307.4|1307.6|1307.2|0
1605190320000|2020-11-12 14:12:00|1307.6|1307.2|1307.4|1307|1307.6|1307.4|1307.2|1307|9387
1605190340000|2020-11-12 14:12:20|1307.6|1307.2|1307.2|1306.8|1307.8|1307.4|1307.2|1306.8|5855
1605190350000|2020-11-12 14:12:30|1307.4|1307|1307.8|1307.6|1308|1307.8|1307.4|1307|2597
1605190360000|2020-11-12 14:12:40|1307.6|1307.4|1307.8|1307.4|1307.8|1307.4|1307.4|1307.2|2637
1605190370000|2020-11-12 14:12:50|1308|1307.2|1307.8|1307.4|1308|1307.6|1307.6|1307.2|7734
1605190380000|2020-11-12 14:13:00|1308|1307.6|1309|1308.6|1309|1308.6|1307.8|1307.6|6129
1605190390000|2020-11-12 14:13:10|1309.2|1308.8|1309.2|1308.8|1309.2|1309|1308.8|1308.6|14501
1605190400000|2020-11-12 14:13:20|1309|1309|1309.8|1309.4|1309.8|1309.4|1309|1309|1050
1605190410000|2020-11-12 14:13:30|1310|1309.6|1309.8|1309.4|1310|1309.6|1309.8|1309.4|3800
1605190420000|2020-11-12 14:13:40|1310|1309.8|1310|1309.8|1310.2|1310|1309.8|1309.4|42336
1605190430000|2020-11-12 14:13:50|1310.2|1310|1310.6|1310.2|1310.6|1310.4|1310.2|1310|6041
1605190440000|2020-11-12 14:14:00|1310.8|1310.4|1310.8|1310.4|1311|1310.6|1310.8|1310.4|5282
1605190450000|2020-11-12 14:14:10||1310.6||1310.6||1310.6||1310.4|4954
1605190460000|2020-11-12 14:14:20|1310.6|1310.4|1310.6|1310.2|1310.6|1310.4|1310.4|1310|8859
1605190470000|2020-11-12 14:14:30|1311|1310.4|1311.2|1310.8|1311.4|1311.2|1311|1310.2|18082
1605190480000|2020-11-12 14:14:40|1311.4|1311|1311.6|1311.2|1311.6|1311.2|1311.4|1310.8|2558
1605190490000|2020-11-12 14:14:50|1311.4|1311|1311|1310.4|1311.6|1311|1310.6|1310.4|6696
1605190500000|2020-11-12 14:15:00|1310.8|1310.6|1310.4|1310|1310.8|1310.6|1309.8|1309.6|5030
1605190510000|2020-11-12 14:15:10|1310.2|1309.8|1310.8|1310.4|1310.8|1310.4|1310|1309.8|1749
1605190520000|2020-11-12 14:15:20|1310.6|1310.2|1311.4|1311|1311.4|1311|1310.6|1310.2|4588
1605190530000|2020-11-12 14:15:30|1311.6|1311.2|1311.8|1311.4|1311.8|1311.4|1311.6|1311.2|40
1605190540000|2020-11-12 14:15:40|1312|1311.6|1312|1311.6|1312|1311.8|1312|1311.6|371
1605190550000|2020-11-12 14:15:50|1312.2|1311.8|1312.6|1312.2|1312.6|1312.4|1312.2|1311.8|4516
1605190560000|2020-11-12 14:16:00|1312.8|1312.4|1312.6|1312.2|1312.8|1312.4|1312.2|1312|12082
1605190570000|2020-11-12 14:16:10|1312.4||1312.4||1312.6||1312.4||142
1605190580000|2020-11-12 14:16:20|1312.6|1312.4|1312.2|1312|1312.6|1312.4|1312|1311.8|11874
1605190590000|2020-11-12 14:16:30|1312.4|1312.2|1311.8|1311.4|1312.4|1312.2|1311.6|1311.4|8087
1605190600000|2020-11-12 14:16:40|1311.6|1311.2|1311.4|1311.2|1311.8|1311.2|1311.4|1311.2|168
1605190610000|2020-11-12 14:16:50|1311.2|1311|1311.6|1311.4|1311.6|1311.4|1311.2|1311|2675
1605190620000|2020-11-12 14:17:00|1311.8|1311.6|1312.2|1311.8|1312.2|1312|1311.8|1311.4|1692
1605190630000|2020-11-12 14:17:10|1312|1311.6|1311.8|1311.6|1312|1311.6|1311.8|1311.6|2501
1605190640000|2020-11-12 14:17:20|1312|1311.8|1312.4|1312|1312.6|1312.4|1312|1311.8|2016
1605190650000|2020-11-12 14:17:30|1312.6|1312.2|1312.8|1312.6|1312.8|1312.6|1312.6|1312.2|1361
1605190660000|2020-11-12 14:17:40|1312.6|1312.4|1311.6|1311.2|1312.6|1312.4|1311.4|1311.2|5532
1605190670000|2020-11-12 14:17:50|1311.8|1311.4|1312.2|1311.8|1312.2|1311.8|1311.8|1311.4|1021
1605190680000|2020-11-12 14:18:00|1312.4|1312|1312.4|1312|1312.6|1312.2|1312.2|1311.8|10828
1605190690000|2020-11-12 14:18:10|1312.2|1311.8|1311.8|1311.4|1312.2|1312|1311.8|1311.4|3817
1605190700000|2020-11-12 14:18:20|1311.6|1311.2|1311.4|1310.8|1311.6|1311.2|1311|1310.8|1360
1605190710000|2020-11-12 14:18:30|1311.6|1311|1311.8|1311.4|1311.8|1311.6|1311.6|1311|263
1605190720000|2020-11-12 14:18:40|1311.6|1311.2|1311.4|1311|1311.6|1311.2|1311.4|1311|1782
1605190730000|2020-11-12 14:18:50|1311.6|1311.2|1311.2|1311|1311.8|1311.4|1311.2|1311|5627
1605190740000|2020-11-12 14:19:00|1311|1310.8|1310.8|1310.4|1311.4|1311|1310.8|1310.4|6105
1605190750000|2020-11-12 14:19:10|1310.6|1310.2|1310.6|1310.2|1310.8|1310.2|1310.4|1310|1000
1605190760000|2020-11-12 14:19:20|1310.4|1310|1310.8|1310.4|1310.8|1310.4|1310.4|1310|7477
1605190770000|2020-11-12 14:19:30|1311|1310.6|1311.6|1311|1311.6|1311.2|1311|1310.6|2595
1605190780000|2020-11-12 14:19:40|1311.8|1311.2|1312|1311.6|1312|1311.8|1311.8|1311.2|7805
1605190790000|2020-11-12 14:19:50|1311.8|1311.4|1311.4|1311|1312|1311.6|1311|1310.8|9712
1605190800000|2020-11-12 14:20:00|1311.6|1311.2|1311.6|1311.4|1311.6|1311.4|1311.6|1311.2|225
1605190810000|2020-11-12 14:20:10|1311.4|1311.2|1311|1310.6|1311.4|1311.2|1311|1310.6|3648
1605190820000|2020-11-12 14:20:20|1311.2|1310.8|1311.8|1311.4|1312|1311.6|1311.2|1310.8|26744
1605190830000|2020-11-12 14:20:30|1312|1311.6|1311.8|1311.4|1312|1311.6|1311.6|1311.4|2173
1605190840000|2020-11-12 14:20:40|1312|1311.6|1312|1311.6|1312|1311.6|1312|1311.6|0
1605190850000|2020-11-12 14:20:50|1311.8|1311.4|1311.8|1311.4|1311.8|1311.4|1311.8|1311.4|1784
1605190860000|2020-11-12 14:21:00|1311.6|1311.2|1311.2|1311|1311.6|1311.2|1311.2|1311|4179
1605190870000|2020-11-12 14:21:10|1311|1310.8|1310.8|1310.4|1311|1310.8|1310.8|1310.4|850
1605190880000|2020-11-12 14:21:20|1310.6|1310.2|1311.2|1310.8|1311.2|1310.8|1310.4|1310.2|1319
1605190890000|2020-11-12 14:21:30|1311|1311|1311|1310.8|1311.2|1311|1311|1310.8|216
1605190900000|2020-11-12 14:21:40|1310.8|1310.6|1311.4|1311|1311.4|1311|1310.8|1310.6|1444
1605190910000|2020-11-12 14:21:50|1311.2|1310.8|1311.6|1311.2|1311.6|1311.2|1311.2|1310.8|388
1605190920000|2020-11-12 14:22:00|1311.8|1311.4|1313.4|1313|1313.4|1313|1311.8|1311.4|52931
1605190930000|2020-11-12 14:22:10|1313.2|1313.2|1313.6|1313.2|1313.6|1313.4|1313.2|1313|6707
1605190940000|2020-11-12 14:22:20|1313.8|1313.4|1313.6|1313.2|1314|1313.8|1313.6|1313.2|6849
1605190950000|2020-11-12 14:22:30|1313.8|1313.4|1313.6|1313.2|1313.8|1313.4|1313.2|1313|5958
1605190960000|2020-11-12 14:22:40|1313.4|1313|1312.8|1312.6|1313.4|1313.2|1312.8|1312.6|6120
1605190970000|2020-11-12 14:22:50|1313|1312.4|1312.6|1312.4|1313|1312.4|1312.6|1312.4|5
1605190980000|2020-11-12 14:23:00|1312.8|1312.6|1313.8|1313.4|1313.8|1313.4|1312.8|1312.6|8160
1605190990000|2020-11-12 14:23:10|1314|1313.6|1313.4|1313|1314|1313.8|1313.2|1313|45972
1605191000000|2020-11-12 14:23:20|1313.2|1313.2|1313.8|1313.6|1314|1313.6|1313.2|1313|12105
1605191010000|2020-11-12 14:23:30|1314|1313.4|1313.6|1313.2|1314|1313.4|1313.6|1313.2|4010
1605191020000|2020-11-12 14:23:40|1313.8|1313.4|1314|1313.6|1314|1313.8|1313.8|1313.4|1571
1605191030000|2020-11-12 14:23:50|1314.2|1313.8|1313.4|1313|1314.4|1314.2|1313.4|1312.8|10154
1605191040000|2020-11-12 14:24:00|1313.2|1313.2|1313.2|1312.8|1313.4|1313.2|1313|1312.8|6630
1605191050000|2020-11-12 14:24:10|1313|1313|1313|1312.6|1313.2|1313|1312.8|1312.6|6183
1605191060000|2020-11-12 14:24:20|1312.8|1312.4|1313.2|1313|1313.4|1313|1312.8|1312.4|8065
1605191070000|2020-11-12 14:24:30|1313|1312.8|1312.4|1312.2|1313.2|1312.8|1312.4|1312.2|8459
1605191080000|2020-11-12 14:24:40|1312.2|1312|1312.2|1311.6|1312.2|1312|1312|1311.6|716
1605191090000|2020-11-12 14:24:50|1312.4|1311.8|1312.4|1312|1312.4|1312.2|1312.4|1311.8|608
1605191100000|2020-11-12 14:25:00|1312.2|1312.2|1313|1312.6|1313|1312.6|1311.6|1311.4|59632
1605191110000|2020-11-12 14:25:10|1312.8|1312.4|1313.4|1313|1313.4|1313|1312.8|1312.4|245
1605191120000|2020-11-12 14:25:20|1313.2|1312.8|1313.2|1312.8|1313.4|1313|1312.8|1312.4|6543
1605191130000|2020-11-12 14:25:30|1313|1312.6|1312.8|1312.4|1313|1312.8|1312.8|1312.4|5139
1605191140000|2020-11-12 14:25:40|1313|1312.6|1313.2|1312.8|1313.2|1312.8|1313|1312.6|988
1605191150000|2020-11-12 14:25:50|1313|1312.6|1312.6|1312.2|1313.2|1313|1312.2|1312|9250
1605191160000|2020-11-12 14:26:00||1312.4||1312.4||1312.4||1312.2|0
1605191170000|2020-11-12 14:26:10|1312.4|1312.2|1312.2|1311.8|1312.4|1312.2|1312|1311.6|13530
1605191180000|2020-11-12 14:26:20|1312|1312|1312|1311.6|1312|1312|1311.8|1311.6|327
1605191190000|2020-11-12 14:26:30|1311.8|1311.8|1312.4|1312|1312.6|1312.2|1311.8|1311.8|685
1605191200000|2020-11-12 14:26:40|1312.2|1312.2|1312.2|1312|1312.2|1312.2|1312.2|1312|230
1605191210000|2020-11-12 14:26:50|1312.4|1312.2|1311.4|1311|1312.4|1312.2|1311.4|1311|2503
1605191220000|2020-11-12 14:27:00|1311.6|1311.2|1312|1311.8|1312|1311.8|1311.6|1311.2|9060
1605191230000|2020-11-12 14:27:10|1312.2|1312|1311.8|1311.6|1312.4|1312.2|1311.6|1311.2|19753
1605191240000|2020-11-12 14:27:20|1311.6|1311.4|1311.8|1311.4|1311.8|1311.4|1311.2|1310.8|47103
1605191250000|2020-11-12 14:27:30|1312|1311.6|1311.4|1311.2|1312|1311.6|1311.4|1311.2|1614
1605191260000|2020-11-12 14:27:40|1311.6||1311.6||1311.8||1311.6||338
1605191270000|2020-11-12 14:27:50|1311.8|1311.4|1311.8|1311.4|1311.8|1311.4|1311.8|1311.4|5
1605191280000|2020-11-12 14:28:00|1312|1311.6|1312|1311.8|1312|1311.8|1312|1311.6|1015
1605191290000|2020-11-12 14:28:10|1311.8|1311.6|1311.6|1311.2|1312|1311.8|1311.6|1311.2|4973
1605191300000|2020-11-12 14:28:20|1311.4|1311|1311.2|1311|1311.4|1311|1311.2|1311|3230
1605191310000|2020-11-12 14:28:30|1311|1310.8|1311|1310.8|1311|1310.8|1311|1310.8|938
1605191320000|2020-11-12 14:28:40|1311.2|1311|1311.4|1311|1311.4|1311.2|1311.2|1311|674
1605191330000|2020-11-12 14:28:50|1311.6|1311.2|1311.8|1311.4|1311.8|1311.4|1311.6|1311.2|166
1605191340000|2020-11-12 14:29:00|1311.6|1311.2|1311.8|1311.6|1311.8|1311.6|1311.4|1311.2|10000
1605191350000|2020-11-12 14:29:10|||||||||616
1605191360000|2020-11-12 14:29:20|1311.6|1311.4|1311.2|1310.6|1311.6|1311.4|1310.8|1310.6|3533
1605191370000|2020-11-12 14:29:30|1311.4|1310.8|1311|1310.8|1311.6|1311.2|1311|1310.8|5348
1605191380000|2020-11-12 14:29:40|1311.2||1311.2||1311.4||1311.2||1082
1605191390000|2020-11-12 14:29:50|1311|1310.6|1309|1308.8|1311.2|1310.6|1309|1308.8|14527
1605191400000|2020-11-12 14:30:00|1309.2|1308.6|1306.2|1305.8|1309.2|1308.6|1305.4|1305|98430
1605191410000|2020-11-12 14:30:10|1306|1305.6|1306.2|1305.8|1307|1306.6|1305.6|1305.2|24615
1605191420000|2020-11-12 14:30:20|1306|1305.6|1306.2|1305.8|1306.6|1306|1305.4|1305.2|15172
1605191430000|2020-11-12 14:30:30|1306.4|1306|1306.4|1306.2|1306.8|1306.6|1306|1305.6|13619
1605191440000|2020-11-12 14:30:40|1306.6|1306.4|1306.2|1306|1306.6|1306.4|1305.8|1305.6|20277
1605191450000|2020-11-12 14:30:50|1306.4|1305.8|1306.6|1306.2|1306.6|1306.4|1306.4|1305.8|3477
1605191460000|2020-11-12 14:31:00|1306.4|1306.4|1306|1305.6|1307.2|1307|1305.6|1305.2|116485
1605191470000|2020-11-12 14:31:10|1305.8|1305.4|1306.8|1306.4|1306.8|1306.4|1304.8|1304.6|68147
1605191480000|2020-11-12 14:31:20|1306.6|1306.6|1307.4|1307.2|1307.6|1307.4|1306.6|1306.6|8387
1605191490000|2020-11-12 14:31:30|1307.6|1307.4|1306.8|1306.4|1307.6|1307.4|1306.4|1306.2|8709
1605191500000|2020-11-12 14:31:40|1306.6|1306.6|1306.6|1306.4|1307|1306.8|1306.6|1306.4|1609
1605191510000|2020-11-12 14:31:50|1306.8|1306.2|1306.2|1305.8|1306.8|1306.4|1305.6|1305.4|38747
1605191520000|2020-11-12 14:32:00|1306|1306|1306.6|1306|1306.6|1306|1305.8|1305.4|105412
1605191530000|2020-11-12 14:32:10|1306.4|1305.8|1306.6|1306.2|1307.2|1306.8|1306|1305.6|25272
1605191540000|2020-11-12 14:32:20|1306.4|1306|1306.8|1306.4|1306.8|1306.4|1305.4|1305|20350
1605191550000|2020-11-12 14:32:30|1306.6|1306.6|1307.2|1306.8|1307.4|1306.8|1306.6|1306.4|5335
1605191560000|2020-11-12 14:32:40|1307.4|1307|1308.2|1307.8|1308.2|1308|1307|1306.6|28118
1605191570000|2020-11-12 14:32:50|1308|1308|1309.2|1308.6|1309.2|1308.8|1308|1308|6414
1605191580000|2020-11-12 14:33:00|1309.4|1308.8|1310.2|1309.8|1310.4|1310|1308.6|1308.4|19991
1605191590000|2020-11-12 14:33:10|1310.4|1310|1312.2|1311.8|1312.2|1311.8|1310.4|1310|18606
1605191600000|2020-11-12 14:33:20|1312.4|1312|1312.2|1311.8|1313.2|1313|1312|1311.8|32689
1605191610000|2020-11-12 14:33:30|1312|1311.6|1312.2|1311.8|1312.4|1312.2|1311.6|1311.2|12858
1605191620000|2020-11-12 14:33:40|1312|1312|1311.2|1310.8|1312.2|1312|1311|1310.8|13891
1605191630000|2020-11-12 14:33:50|1311.4|1311|1312.4|1311.8|1312.4|1312.2|1311.2|1310.8|14001
1605191640000|2020-11-12 14:34:00|1312.2|1312|1313|1312.6|1313|1312.6|1312|1311.8|10932
1605191650000|2020-11-12 14:34:10|1313.2|1312.8|1314|1313.4|1314.2|1314|1313.2|1312.8|11071
1605191660000|2020-11-12 14:34:20|1313.8|1313.6|1312.2|1312|1314|1313.8|1312.2|1312|43543
1605191670000|2020-11-12 14:34:30|1312.4|1312.2|1311.8|1311.4|1312.6|1312.4|1311.6|1311.2|7188
1605191680000|2020-11-12 14:34:40|1311.6|1311.2|1310|1309.6|1311.6|1311.2|1310|1309.6|6670
1605191690000|2020-11-12 14:34:50|1309.8|1309.4|1309.6|1309.2|1309.8|1309.6|1309.4|1309.2|745
1605191700000|2020-11-12 14:35:00|1309.8|1309.4|1308.8|1308.4|1309.8|1309.6|1308.6|1308.4|25289
1605191710000|2020-11-12 14:35:10|1309|1308.6|1309.2|1308.6|1309.4|1308.8|1308.2|1308|3359
1605191720000|2020-11-12 14:35:20|1309.4|1308.8|1309.2|1308.8|1309.8|1309.2|1308.8|1308.6|17731
1605191730000|2020-11-12 14:35:30|1309.4|1309|1308|1307.6|1309.8|1309.4|1307.8|1307.6|10246
1605191740000|2020-11-12 14:35:40|1308.2|1307.8|1308.6|1307.8|1308.6|1308|1307.6|1307.4|7596
1605191750000|2020-11-12 14:35:50|1308|1308|1307.6|1307.2|1308.6|1308|1307.2|1307|14117
1605191760000|2020-11-12 14:36:00|1307.8|1307|1308.8|1308.4|1308.8|1308.4|1307.2|1307|13438
1605191770000|2020-11-12 14:36:10|1308.6|1308.2|1309.2|1308.8|1309.2|1308.8|1308.2|1308|4012
1605191780000|2020-11-12 14:36:20|1309.4|1309|1308.6|1308.2|1309.4|1309.2|1308.4|1308.2|6068
1605191790000|2020-11-12 14:36:30|1308.8|1308.4|1308.4|1308.2|1309|1308.6|1308.2|1308|2139
1605191800000|2020-11-12 14:36:40|1308.2|1308|1308.2|1307.8|1308.8|1308.4|1308|1307.8|4339
1605191810000|2020-11-12 14:36:50|1308|1308|1308.2|1307.8|1309|1308.6|1307.8|1307.4|12280
1605191820000|2020-11-12 14:37:00|1308|1308|1308.2|1307.8|1308.6|1308.2|1308|1307.8|14455
1605191830000|2020-11-12 14:37:10|1308.4|1308|1307.6|1307|1308.4|1308.2|1307|1306.8|18167
1605191840000|2020-11-12 14:37:20|1307.8|1307.4|1307.4|1306.8|1308.2|1307.8|1307.2|1306.8|7832
1605191850000|2020-11-12 14:37:30|1307.2|1306.6|1307.8|1307.4|1307.8|1307.4|1306.8|1306.6|6534
1605191860000|2020-11-12 14:37:40|1307.6|1307.2|1307.2|1306.8|1308|1307.4|1307|1306.6|5536
1605191870000|2020-11-12 14:37:50|1307.4|1307|1307.6|1307.4|1307.6|1307.4|1306.8|1306.4|48822
1605191880000|2020-11-12 14:38:00|1307.8|1307.6|1307.8|1307.4|1308|1307.6|1307.4|1307.2|22872
1605191890000|2020-11-12 14:38:10|1308|1307.6|1307.4|1307.2|1308.6|1308.4|1307.4|1307|15514
1605191900000|2020-11-12 14:38:20|1307.6|1307|1307.2|1307|1307.8|1307.4|1307|1306.8|17495
1605191910000|2020-11-12 14:38:30|1307.4|1306.8|1307.8|1307.2|1307.8|1307.4|1307.2|1306.8|500
1605191920000|2020-11-12 14:38:40|1307.6|1307|1307.2|1306.8|1307.8|1307.4|1306.8|1306.6|10986
1605191930000|2020-11-12 14:38:50|1307.4|1307|1308|1307.6|1308|1307.6|1307.4|1307|1280
1605191940000|2020-11-12 14:39:00|1308.2|1307.8|1309.8|1309.6|1310|1309.6|1308.2|1307.8|5385
1605191950000|2020-11-12 14:39:10|1309.6|1309.2|1310.2|1309.8|1310.2|1309.8|1309.2|1309|22679
1605191960000|2020-11-12 14:39:20|1310.4|1310|1309.2|1308.8|1310.6|1310.2|1309|1308.8|27533
1605191970000|2020-11-12 14:39:30|1309.4|1309|1309|1308.4|1309.4|1309|1308.2|1307.8|18168
1605191980000|2020-11-12 14:39:40|1308.8|1308.6|1308.8|1308.2|1309.4|1309|1308.6|1308.2|2685
1605191990000|2020-11-12 14:39:50|1308.6|1308|1308.2|1307.8|1308.8|1308.4|1307.8|1307.6|4850
1605192000000|2020-11-12 14:40:00|1308|1307.6|1308|1307.4|1308|1307.6|1307.4|1307.2|2293
1605192010000|2020-11-12 14:40:10|1307.8|1307.6|1308.4|1308.2|1308.8|1308.4|1307.8|1307.4|4849
1605192020000|2020-11-12 14:40:20|1308.6|1308|1309.6|1309|1309.6|1309.2|1308.2|1307.8|5328
1605192030000|2020-11-12 14:40:30|1309.8|1309.2|1309.8|1309.4|1310|1309.4|1309.2|1309|1946
1605192040000|2020-11-12 14:40:40|1309.6|1309.2|1308.8|1308.4|1309.8|1309.2|1308.6|1308|9604
1605192050000|2020-11-12 14:40:50|1308.6|1308.2|1308.6|1308.2|1309.2|1309|1308.4|1308.2|1812
1605192060000|2020-11-12 14:41:00|1308.8|1308.4|1309.4|1309|1309.6|1309.2|1308.8|1308.4|10213
1605192070000|2020-11-12 14:41:10|1309.6|1309.2|1309.8|1309.4|1310|1309.4|1309.2|1309|1335
1605192080000|2020-11-12 14:41:20|1310|1309.2|1309|1308.6|1310|1309.4|1308.8|1308.6|5718
1605192090000|2020-11-12 14:41:30|1309.2|1308.8|1309.4|1309.2|1309.4|1309.2|1308.8|1308.6|9971
1605192100000|2020-11-12 14:41:40|1309.2|1309|1309.2|1308.8|1309.2|1309|1308.6|1308.4|11181
1605192110000|2020-11-12 14:41:50|1309|1308.6|1307.8|1307.4|1309|1308.6|1307.6|1307.2|7917
1605192120000|2020-11-12 14:42:00|1308|1307.6|1308.4|1308|1308.4|1308|1307.8|1307.6|8924
1605192130000|2020-11-12 14:42:10|1308.2|1307.8|1308.8|1308.6|1309|1308.6|1308|1307.6|1262
1605192140000|2020-11-12 14:42:20|1308.6|1308.4|1308.6|1308.2|1309|1308.6|1308.4|1308.2|3843
1605192150000|2020-11-12 14:42:30|1308.4|1308|1308.2|1308|1308.4|1308|1307.4|1307.2|3847
1605192160000|2020-11-12 14:42:40|1308.4|1307.8|1307.6|1307.2|1308.4|1307.8|1307.2|1307|1131
1605192170000|2020-11-12 14:42:50|1307.4|1307|1307.4|1307.2|1308|1307.4|1307.2|1307|4178
1605192180000|2020-11-12 14:43:00|1307.6|1307.4|1308|1307.6|1308.4|1308.2|1307.4|1307.2|24518
1605192190000|2020-11-12 14:43:10|1307.8|1307.4|1307.6|1307.4|1307.8|1307.6|1307.2|1307|8925
1605192200000|2020-11-12 14:43:20|1307.4|1307.2|1307.6|1307.2|1307.6|1307.2|1306.8|1306.6|11742
1605192210000|2020-11-12 14:43:30|1307.4|1307|1307.4|1306.8|1307.4|1307|1306.8|1306.6|3548
1605192220000|2020-11-12 14:43:40|1307.6|1307|1308.6|1308|1308.6|1308.4|1307.4|1307|9128
1605192230000|2020-11-12 14:43:50|1308.8|1308.2|1309|1308.6|1309|1308.6|1308.6|1308.2|892
1605192240000|2020-11-12 14:44:00|1309.2|1308.8|1309.6|1309|1309.6|1309.4|1309|1308.8|5717
1605192250000|2020-11-12 14:44:10|1309.4|1309.2|1309.4|1309|1310|1309.6|1309.2|1309|9110
1605192260000|2020-11-12 14:44:20|1309.2|1309.2|1308.6|1308.2|1309.8|1309.6|1308.4|1308.2|12412
1605192270000|2020-11-12 14:44:30|1308.8|1308.4|1309.4|1309|1309.4|1309|1308.8|1308.4|7075
1605192280000|2020-11-12 14:44:40|1309.2|1308.8|1309.2|1309|1309.8|1309.4|1309|1308.8|2379
1605192290000|2020-11-12 14:44:50|1309|1308.8|1309.6|1309.2|1310|1309.4|1309|1308.8|1895
1605192300000|2020-11-12 14:45:00|1309.8|1309.4|1309.6|1309.2|1309.8|1309.4|1309|1308.8|2499
1605192310000|2020-11-12 14:45:10|1309.4|1309|1309.2|1308.8|1309.4|1309|1309|1308.8|4527
1605192320000|2020-11-12 14:45:20|1309.4|1309.2|1310|1309.6|1310|1309.6|1309.4|1309|9764
1605192330000|2020-11-12 14:45:30|1310.2|1309.8|1311|1310.6|1311|1310.6|1310.2|1309.6|1949
1605192340000|2020-11-12 14:45:40|1311.2|1310.8|1312|1311.2|1312|1311.6|1311.2|1310.6|11494
1605192350000|2020-11-12 14:45:50|1311.8|1311.4|1311.8|1311.4|1312.4|1312|1311.6|1311.4|3689
1605192360000|2020-11-12 14:46:00|1312|1311.6|1312.2|1312|1312.4|1312|1312|1311.6|2284
1605192370000|2020-11-12 14:46:10|1312.4|1312.2|1312.8|1312.4|1313.2|1312.8|1312.4|1312.2|12389
1605192380000|2020-11-12 14:46:20|1312.6|1312.6|1313.6|1313.2|1313.6|1313.2|1312.6|1312.4|5452
1605192390000|2020-11-12 14:46:30|1313.4|1313|1313.4|1313.2|1313.6|1313.2|1313.2|1313|2847
1605192400000|2020-11-12 14:46:40|1313.6|1313|1314|1313.6|1314|1313.8|1313.2|1312.8|5942
1605192410000|2020-11-12 14:46:50|1314.2|1313.8|1315.2|1314.8|1315.6|1315|1314.2|1313.6|27276
1605192420000|2020-11-12 14:47:00|1315.4|1315|1315.4|1315|1315.8|1315.4|1315.2|1314.8|12748
1605192430000|2020-11-12 14:47:10|1315.2|1315.2|1315.4|1315.2|1316|1315.8|1314.8|1314.6|47587
1605192440000|2020-11-12 14:47:20|1315.6|1315.4|1316|1315.6|1316|1315.6|1315.4|1315.2|15723
1605192450000|2020-11-12 14:47:30|1316.2|1315.8|1316.2|1316|1316.8|1316.4|1316|1315.8|30460
1605192460000|2020-11-12 14:47:40|1316.4|1316.2|1316.2|1315.8|1316.6|1316.2|1315.8|1315.6|13917
1605192470000|2020-11-12 14:47:50|1316.4|1316|1316.2|1315.8|1316.4|1316|1316|1315.8|92266
1605192480000|2020-11-12 14:48:00|1316.4|1316|1315.4|1315|1316.6|1316.4|1314.8|1314.6|59379
1605192490000|2020-11-12 14:48:10|1315.2|1315.2|1316|1315.6|1316|1315.8|1315.2|1315.2|4807
1605192500000|2020-11-12 14:48:20|1315.8|1315.4|1314.8|1314.4|1315.8|1315.4|1314.4|1314|20711
1605192510000|2020-11-12 14:48:30|1314.6|1314.2|1315.2|1314.8|1315.2|1314.8|1314.2|1313.8|7125
1605192520000|2020-11-12 14:48:40|1315.4|1315|1315.2|1315|1315.6|1315.4|1315.2|1314.8|6034
1605192530000|2020-11-12 14:48:50|1315|1314.8|1314.2|1313.8|1315|1314.8|1313.8|1313.6|17820
1605192540000|2020-11-12 14:49:00|1314|1313.6|1314.4|1314|1314.4|1314.2|1313.8|1313.6|15188
1605192550000|2020-11-12 14:49:10|1314.6|1314.2|1314.6|1314.2|1314.8|1314.6|1314.4|1314|736
1605192560000|2020-11-12 14:49:20|1314.8|1314.4|1314.6|1314.2|1314.8|1314.4|1314.4|1314.2|1910
1605192570000|2020-11-12 14:49:30|1314.8|1314.4|1314.2|1313.8|1314.8|1314.6|1313.8|1313.4|11478
1605192580000|2020-11-12 14:49:40|1314.4|1314|1314.4|1314|1314.6|1314.2|1314|1313.8|1984
1605192590000|2020-11-12 14:49:50|1314.2|1313.8|1313.8|1313.2|1314.2|1313.8|1313.4|1313|3434
1605192600000|2020-11-12 14:50:00|1314|1313.4|1315.4|1315|1315.4|1315|1313.8|1313.4|5000
1605192610000|2020-11-12 14:50:10|1315.2|1314.8|1315.4|1315|1315.4|1315.2|1314.8|1314.4|12761
1605192620000|2020-11-12 14:50:20|1315.2|1314.8|1313.8|1313.4|1315.4|1314.8|1313.4|1313.2|9031
1605192630000|2020-11-12 14:50:30|1314|1313.2|1312.8|1312.4|1314|1313.2|1312.6|1312.4|2085
1605192640000|2020-11-12 14:50:40|1312.6|1312.2|1312.8|1312|1313.2|1313|1312.4|1312|5863
1605192650000|2020-11-12 14:50:50|1313|1312.4|1312.8|1312.4|1313.4|1312.8|1312.6|1312.4|3194
1605192660000|2020-11-12 14:51:00|1313|1312.6|1311.6|1311|1313|1312.6|1311.2|1310.8|31814
1605192670000|2020-11-12 14:51:10|1311.8|1310.8|1311.2|1310.8|1311.8|1311|1311.2|1310.8|350
1605192680000|2020-11-12 14:51:20|1311.4|1310.6|1311.8|1311.2|1311.8|1311.2|1311.2|1310.6|117
1605192690000|2020-11-12 14:51:30|1311.6|1311|1311.6|1311|1311.8|1311|1310.6|1310.2|6454
1605192700000|2020-11-12 14:51:40|1311.4|1310.8|1313|1312.4|1313|1312.6|1311|1310.6|3983
1605192710000|2020-11-12 14:51:50|1313.2|1312.6|1313.6|1313|1314.2|1313.8|1313.2|1312.6|13525
1605192720000|2020-11-12 14:52:00|1313.8|1313.2|1314.6|1314.2|1314.8|1314.2|1313.8|1313.2|7624
1605192730000|2020-11-12 14:52:10|1314.4|1314|1312.8|1312.4|1314.6|1314.2|1312.8|1312.4|47146
1605192740000|2020-11-12 14:52:20|1312.6|1312|1312.8|1312.2|1312.8|1312.4|1312|1311.4|11737
1605192750000|2020-11-12 14:52:30|1312.6|1312|1311.4|1311.2|1312.6|1312.2|1311.2|1311|8556
1605192760000|2020-11-12 14:52:40|1311.2|1311|1311.6|1311.2|1311.6|1311.4|1310.8|1310.6|15170
1605192770000|2020-11-12 14:52:50|1311.4|1311.4|1310.8|1310.2|1311.8|1311.6|1310.6|1310.2|6480
1605192780000|2020-11-12 14:53:00|1311|1310.4|1310.6|1310.2|1311|1310.6|1310.4|1310.2|9879
1605192790000|2020-11-12 14:53:10|1310.8|1310.4|1311.4|1311|1311.4|1311.2|1310.8|1310.4|9927
1605192800000|2020-11-12 14:53:20|1311.6|1311.2|1312.2|1311.8|1312.2|1311.8|1311.6|1311.2|10218
1605192810000|2020-11-12 14:53:30|1312|1312|1312.2|1311.8|1312.2|1312|1311.8|1311.6|4862
1605192820000|2020-11-12 14:53:40|1312.4|1312|1313.2|1312.8|1313.4|1313|1312.4|1312|10108
1605192830000|2020-11-12 14:53:50|1313|1312.6|1314|1313.6|1314.2|1313.8|1312.8|1312.6|5745
1605192840000|2020-11-12 14:54:00|1313.8|1313.2|1313.4|1312.8|1313.8|1313.6|1313|1312.8|46073
1605192850000|2020-11-12 14:54:10|1313.2|1313|1313.6|1313|1313.8|1313.6|1313.2|1312.8|9713
1605192860000|2020-11-12 14:54:20|1313.8|1313.2|1314.8|1314.4|1314.8|1314.4|1313.6|1313.2|10897
1605192870000|2020-11-12 14:54:30|1314.6|1314.2|1315|1314.6|1315.6|1315.4|1314.4|1314.2|22648
1605192880000|2020-11-12 14:54:40|1314.8|1314.8|1315|1314.6|1315.4|1315.2|1314.8|1314.6|5466
1605192890000|2020-11-12 14:54:50|1315.2|1314.8|1316|1315.6|1316|1315.6|1315|1314.8|11661
1605192900000|2020-11-12 14:55:00|1316.2|1315.8|1316.6|1316.2|1316.8|1316.6|1316.2|1315.8|53023
1605192910000|2020-11-12 14:55:10|1316.4|1316|1315.6|1315.2|1316.6|1316.4|1315.6|1315.2|18354
1605192920000|2020-11-12 14:55:20|1315.8|1315.4|1316.6|1316.2|1316.6|1316.2|1315.6|1315.4|19818
1605192930000|2020-11-12 14:55:30|1316.8|1316.4|1316.6|1316.4|1316.8|1316.6|1316.4|1316|5946
1605192940000|2020-11-12 14:55:40|1316.8|1316.2|1316.6|1316.2|1316.8|1316.2|1316.6|1316.2|9677
1605192950000|2020-11-12 14:55:50|1316.4|1316|1317.2|1316.8|1317.4|1317.2|1316.4|1316|10092
1605192960000|2020-11-12 14:56:00|1317.4|1317|1318|1317.8|1318.4|1318|1317.2|1317|33560
1605192970000|2020-11-12 14:56:10|1317.8|1317.6|1317.4|1317.2|1317.8|1317.8|1317.2|1316.8|3998
1605192980000|2020-11-12 14:56:20|1317.2|1317|1317.6|1317.2|1318.2|1317.8|1317.2|1317|681
1605192990000|2020-11-12 14:56:30|1317.4|1317|1317.6|1317.2|1317.8|1317.4|1317.4|1317|6211
1605193000000|2020-11-12 14:56:40|1317.8|1317.4|1317.2|1316.8|1318|1317.6|1316.8|1316.6|7351
1605193010000|2020-11-12 14:56:50|1317.4|1316.6|1317|1316.6|1318|1317.6|1317|1316.6|11453
1605193020000|2020-11-12 14:57:00|1316.8|1316.8|1317|1316.8|1317.2|1317|1316.8|1316.6|14630
1605193030000|2020-11-12 14:57:10|1316.8|1316.6|1316.4|1316|1317.2|1317|1316.2|1315.6|5221
1605193040000|2020-11-12 14:57:20|1316.2|1315.8|1317.4|1317|1317.6|1317.2|1316.2|1315.8|16997
1605193050000|2020-11-12 14:57:30|1317.6|1317.2|1317.4|1316.8|1317.6|1317.2|1316.8|1316.4|600
1605193060000|2020-11-12 14:57:40|1317.2|1317|1316.8|1316.4|1317.4|1317|1316.8|1316.4|7317
1605193070000|2020-11-12 14:57:50|1316.6|1316.2|1317.4|1317|1317.8|1317.6|1316.4|1316.2|6372
1605193080000|2020-11-12 14:58:00|1317.6|1317.2|1317.8|1317.4|1317.8|1317.6|1317.4|1317.2|8939
1605193090000|2020-11-12 14:58:10|1318|1317.6|1318.2|1317.8|1318.4|1318|1317.8|1317.6|4182
1605193100000|2020-11-12 14:58:20|1318|1317.6|1317.8|1317.4|1318.4|1318.2|1317.8|1317.2|10571
1605193110000|2020-11-12 14:58:30|1318|1317.6|1318.8|1318.4|1318.8|1318.6|1318|1317.6|2921
1605193120000|2020-11-12 14:58:40|1318.6|1318.2|1318.4|1318|1318.8|1318.2|1318.2|1318|924
1605193130000|2020-11-12 14:58:50|1318.6|1318.2|1318.8|1318.4|1319|1318.8|1318.6|1318|8036
1605193140000|2020-11-12 14:59:00|1318.6|1318.2|1318.8|1318.4|1319|1318.8|1318.4|1318.2|18031
1605193150000|2020-11-12 14:59:10|1318.6|1318.6|1319.6|1319.2|1319.6|1319.4|1318.6|1318.4|17140
1605193160000|2020-11-12 14:59:20|1319|1319.4|1319|1318.6|1319.4|1319.4|1318.8|1318.4|33320
1605193170000|2020-11-12 14:59:30|1318.8|1318.4|1317.6|1317.2|1318.8|1318.4|1317.6|1317.2|3827
1605193180000|2020-11-12 14:59:40|1318|1317.6|1318.4|1317.8|1318.4|1318|1317.8|1317.4|14408
1605193190000|2020-11-12 14:59:50|1318.2|1318|1318.2|1317.6|1318.4|1318|1317.6|1317.4|4939
1605193200000|2020-11-12 15:00:00|1318|1317.4|1317|1316.4|1318|1317.6|1316.6|1316.2|10806
1605193210000|2020-11-12 15:00:10|1316.8|1316.2|1318|1317.6|1318|1317.6|1316.8|1316.2|3543
1605193220000|2020-11-12 15:00:20|1318.2|1317.8|1317.4|1317|1318.4|1318|1317.2|1317|2354
1605193230000|2020-11-12 15:00:30|1317.6|1317.2|1317.4|1316.8|1318|1317.4|1317.2|1316.8|205
1605193240000|2020-11-12 15:00:40|1317.2|1316.6|1317.8|1317.2|1317.8|1317.4|1316.8|1316.4|731
1605193250000|2020-11-12 15:00:50|1317.6|1317.4|1317.4|1317|1317.8|1317.6|1317.4|1317|8162
1605193260000|2020-11-12 15:01:00|1317.6|1317.2|1318.6|1318.2|1318.8|1318.6|1317.6|1317.2|32646
1605193270000|2020-11-12 15:01:10|1318.4|1318|1318.6|1317.8|1318.6|1318|1318|1317.8|5048
1605193280000|2020-11-12 15:01:20|1318.4|1318|1319.6|1319|1319.6|1319|1318.2|1317.8|7050
1605193290000|2020-11-12 15:01:30|1319.4|1319.2|1319.6|1319.2|1319.6|1319.4|1319|1318.8|13396
1605193300000|2020-11-12 15:01:40|1319.4|1319|1318.2|1317.6|1319.4|1319|1317.8|1317.6|9024
1605193310000|2020-11-12 15:01:50|1318|1317.4|1319|1318.6|1319|1318.8|1317.8|1317.4|43966
1605193320000|2020-11-12 15:02:00|1319.2|1318.8|1319.6|1319.2|1320|1319.8|1319.2|1318.8|11438
1605193330000|2020-11-12 15:02:10|1319.8|1319.4|1319.6|1319.4|1319.8|1319.6|1319.6|1319.4|2426
1605193340000|2020-11-12 15:02:20|1319.8|1319.2|1319|1318.8|1319.8|1319.4|1319|1318.8|15044
1605193350000|2020-11-12 15:02:30|1318.8|1318.6|1318.8|1318.4|1319.2|1318.8|1318.4|1318.2|6659
1605193360000|2020-11-12 15:02:40|1318.6|1318.2|1319.4|1318.8|1319.4|1318.8|1318.2|1318|5236
1605193370000|2020-11-12 15:02:50|1319.2|1319|1319.6|1319.2|1320|1319.4|1319.2|1319|3231
1605193380000|2020-11-12 15:03:00|1319.8|1319.4|1320|1319.6|1320|1319.6|1319.4|1319.2|2584
1605193390000|2020-11-12 15:03:10|1320.2|1319.8|1320.2|1319.8|1320.2|1320|1319.8|1319.6|17951
1605193400000|2020-11-12 15:03:20|1320.4|1320|1320.4|1320.2|1320.6|1320.4|1320|1319.8|9607
1605193410000|2020-11-12 15:03:30|1320.6|1320|1321.4|1321.2|1321.4|1321.2|1319.6|1319.4|45451
1605193420000|2020-11-12 15:03:40|1321.2|1321|1320.4|1320.2|1321.4|1321|1320.4|1320.2|11242
1605193430000|2020-11-12 15:03:50|1320.2|1320|1320.8|1320.2|1320.8|1320.2|1320.2|1319.8|3836
1605193440000|2020-11-12 15:04:00|1321|1320.4|1321.8|1321.4|1321.8|1321.4|1320.8|1320.4|9763
1605193450000|2020-11-12 15:04:10|1321.6|1321.6|1323.2|1323|1323.2|1323|1321.6|1321.4|19072
1605193460000|2020-11-12 15:04:20|1323.4|1323.2|1323.2|1322.8|1323.4|1323.2|1322.8|1322.6|9646
1605193470000|2020-11-12 15:04:30|1323|1323|1322.8|1322.4|1323.2|1323|1322.6|1322.4|5268
1605193480000|2020-11-12 15:04:40|1322.6|1322.2|1322.6|1322.2|1323|1322.6|1322.4|1322.2|14815
1605193490000|2020-11-12 15:04:50|1322.4|1322.4|1321.8|1321.2|1322.6|1322.4|1321.6|1321.2|4237
1605193500000|2020-11-12 15:05:00|1322|1321.4|1322|1321.6|1322.2|1322|1321.8|1321.4|9664
1605193510000|2020-11-12 15:05:10|1322.2|1321.8|1322|1321.8|1322.2|1322|1321.8|1321.6|3816
1605193520000|2020-11-12 15:05:20|1321.8|1321.6|1321.8|1321.6|1322.4|1322|1321.8|1321.6|3429
1605193530000|2020-11-12 15:05:30|1321.6|1321.4|1320.8|1320.4|1321.6|1321.4|1320.4|1320.2|14596
1605193540000|2020-11-12 15:05:40|1320.6|1320.2|1320.6|1320.2|1320.8|1320.4|1320|1319.6|4920
1605193550000|2020-11-12 15:05:50|1320.4|1320|1320.4|1319.8|1320.4|1320|1319.8|1319.6|1318
1605193560000|2020-11-12 15:06:00|1320.6|1320|1320.4|1320|1321.2|1321|1320.2|1320|17293
1605193570000|2020-11-12 15:06:10|1320.2|1319.8|1320|1319.6|1320.4|1320|1320|1319.6|4424
1605193580000|2020-11-12 15:06:20|1320.2|1319.8|1321.4|1320.6|1321.4|1320.8|1320|1319.8|4275
1605193590000|2020-11-12 15:06:30|1321.2|1320.8|1321.4|1321|1321.6|1321.4|1321|1320.8|5552
1605193600000|2020-11-12 15:06:40|1321.6|1320.8|1321.2|1320.8|1321.6|1321|1321|1320.8|3386
1605193610000|2020-11-12 15:06:50|1321|1321|1321.2|1321|1321.8|1321.4|1320.8|1320.6|24764
1605193620000|2020-11-12 15:07:00|1321.4|1320.8|1324.6|1324.2|1324.6|1324.2|1321.4|1320.8|33766
1605193630000|2020-11-12 15:07:10|1324.4|1324.4|1324.8|1324.2|1324.8|1324.6|1324|1323.8|17733
1605193640000|2020-11-12 15:07:20|1324.6|1324.4|1324.6|1324.4|1324.8|1324.4|1324.4|1324.2|3817
1605193650000|2020-11-12 15:07:30|1324.8|1324.6|1324.8|1324.6|1325|1324.8|1324.4|1324.2|7216
1605193660000|2020-11-12 15:07:40|1325|1324.4|1324.8|1324.4|1325|1324.6|1324.6|1324|18647
1605193670000|2020-11-12 15:07:50|1325|1324.6|1324.6|1324.2|1325|1324.8|1324.2|1324|12716
1605193680000|2020-11-12 15:08:00|1324.8|1324.4|1325.4|1325|1325.8|1325.6|1324.8|1324.2|72071
1605193690000|2020-11-12 15:08:10|1325.2|1324.8|1325.2|1324.8|1325.4|1324.8|1324.8|1324.6|6251
1605193700000|2020-11-12 15:08:20|1325|1324.6|1325.8|1325.4|1326|1325.6|1324.4|1324.2|20160
1605193710000|2020-11-12 15:08:30|1325.6|1325.6|1325.6|1325.2|1326.4|1326.2|1325.6|1325.2|23782
1605193720000|2020-11-12 15:08:40|1325.4|1325.4|1326|1325.8|1326.4|1326|1325.2|1325|21662
1605193730000|2020-11-12 15:08:50|1325.8|1325.6|1326.4|1326|1326.8|1326.4|1325.8|1325.6|6038
1605193740000|2020-11-12 15:09:00|1326.6|1326.2|1327|1326.8|1327|1326.8|1326.4|1326.2|8029
1605193750000|2020-11-12 15:09:10|1326.8|1326.6|1327|1326.8|1327.6|1327.2|1326.8|1326.6|32585
1605193760000|2020-11-12 15:09:20|1326.8|1326.6|1327|1326.8|1327.2|1326.8|1326.8|1326.6|2989
1605193770000|2020-11-12 15:09:30|1327.2|1327|1327.8|1327.4|1328|1327.4|1327.2|1327|8244
1605193780000|2020-11-12 15:09:40|1327.6|1327.2|1327.8|1327.2|1328|1327.2|1327.4|1327.2|4281
1605193790000|2020-11-12 15:09:50|1327.4|1327.4|1327.6|1327.4|1328.2|1328|1327.4|1327.4|14677
1605193800000|2020-11-12 15:10:00|1327.8|1327.6|1327.2|1326.8|1327.8|1327.6|1327|1326.8|15959
1605193810000|2020-11-12 15:10:10|1327|1326.6|1328|1327.6|1328|1327.6|1327|1326.6|3010
1605193820000|2020-11-12 15:10:20|1327.8|1327.4|1326.2|1326|1327.8|1327.4|1326.2|1326|11410
1605193830000|2020-11-12 15:10:30|1326|1325.8|1326|1325.8|1326.8|1326.4|1326|1325.6|22919
1605193840000|2020-11-12 15:10:40|1326.2|1325.6|1327|1326.4|1327|1326.4|1326|1325.6|70128
1605193850000|2020-11-12 15:10:50|1326.8|1326.6|1327.4|1326.8|1328.4|1328.2|1326.8|1326.6|11979
1605193860000|2020-11-12 15:11:00|1327.6|1327|1327.8|1327.2|1327.8|1327.2|1327.4|1327|0
1605193870000|2020-11-12 15:11:10|1327.6|1327|1327|1326.6|1327.8|1327.2|1327|1326.6|13816
1605193880000|2020-11-12 15:11:20|1326.8|1326.4|1326.2|1325.8|1327|1326.6|1326.2|1325.8|9272
1605193890000|2020-11-12 15:11:30|1326.4|1326|1326.4|1326|1327|1326.6|1326|1325.8|6682
1605193900000|2020-11-12 15:11:40|1326.2|1326.2|1326.6|1326.2|1326.6|1326.2|1326.2|1326|802
1605193910000|2020-11-12 15:11:50|1326.8|1326|1327.6|1327.4|1327.6|1327.4|1326|1325.8|9270
1605193920000|2020-11-12 15:12:00|1327.8|1327.2|1326.8|1326.6|1327.8|1327.6|1326.8|1326.6|24049
1605193930000|2020-11-12 15:12:10|1327|1326.8|1326.8|1326.6|1327|1326.8|1326.2|1326|19321
1605193940000|2020-11-12 15:12:20|1326.6|1326.4|1327.8|1327.6|1328|1327.6|1326.6|1326.4|5344
1605193950000|2020-11-12 15:12:30|1327.6|1327.4|1327.6|1327|1327.6|1327.4|1327|1326.6|3534
1605193960000|2020-11-12 15:12:40|1327.4||1327.4||1327.6||1327.4||0
1605193970000|2020-11-12 15:12:50|1327.6|1327.2|1327.2|1326.6|1328|1327.4|1327|1326.6|2880
1605193980000|2020-11-12 15:13:00|1327.4|1326.8|1328.4|1328.2|1328.4|1328.2|1327|1326.8|27534
1605193990000|2020-11-12 15:13:10|1328.6|1328|1327.6|1327.2|1328.8|1328|1327.6|1327.2|7800
1605194000000|2020-11-12 15:13:20|1327.4|1327|1327.6|1327.2|1328|1327.6|1327.4|1327|40
1605194010000|2020-11-12 15:13:30|1327.8|1327.4|1328|1327.6|1328.4|1328|1327.8|1327.4|6289
1605194020000|2020-11-12 15:13:40|1328.2|1327.8|1327.4|1327|1328.2|1327.8|1327.2|1327|1421
1605194030000|2020-11-12 15:13:50|1327.2|1326.8|1327|1326.4|1327.4|1326.8|1326.8|1326.4|2835
1605194040000|2020-11-12 15:14:00|1326.8|1326.2|1326.8|1326.2|1327|1326.2|1326.4|1326.2|8587
1605194050000|2020-11-12 15:14:10|1326.6|1326|1327.2|1326.8|1327.4|1327|1326.6|1326|1415
1605194060000|2020-11-12 15:14:20|1327.4|1327|1327.8|1327.6|1327.8|1327.6|1327.4|1327|366
1605194070000|2020-11-12 15:14:30|1328|1327.8|1328.4|1328|1328.4|1328.2|1328|1327.8|3055
1605194080000|2020-11-12 15:14:40|1328.6|1328.2|1329|1328.8|1329|1328.8|1328.2|1328|34083
1605194090000|2020-11-12 15:14:50|1329.2|1328.6|1328.8|1328.4|1329.2|1328.8|1328.6|1328.4|22115
1605194100000|2020-11-12 15:15:00|1328.6|1328.6|1329|1328.8|1329.2|1328.8|1328.6|1328.6|5887
1605194110000|2020-11-12 15:15:10|1329.2|1329|1329|1328.8|1329.8|1329.4|1329|1328.8|31689
1605194120000|2020-11-12 15:15:20|1328.8|1328.6|1329.2|1329|1329.6|1329.2|1328.8|1328.6|7978
1605194130000|2020-11-12 15:15:30||1328.8||1328.6||1328.8||1328.6|200
1605194140000|2020-11-12 15:15:40|1329.4|1328.8|1329.6|1329.2|1329.6|1329.4|1329.2|1328.8|2360
1605194150000|2020-11-12 15:15:50|1329.4|1329.4|1328.8|1328.6|1329.6|1329.4|1328.8|1328.6|4102
1605194160000|2020-11-12 15:16:00|1328.6|1328.4|1329|1328.4|1329|1328.6|1328.4|1328|4110
1605194170000|2020-11-12 15:16:10|1329.2||1329||1329.2||1329||0
1605194180000|2020-11-12 15:16:20|1328.8|1328.2|1328.2|1328|1328.8|1328.2|1328.2|1327.8|1898
1605194190000|2020-11-12 15:16:30|1328|1327.8|1326.8|1326.6|1328.2|1327.8|1326.8|1326.6|3499
1605194200000|2020-11-12 15:16:40|1326.6|1326.4|1326.2|1325.8|1326.6|1326.4|1326.2|1325.8|5380
1605194210000|2020-11-12 15:16:50|1326||1326||1326||1326||1831
1605194220000|2020-11-12 15:17:00|1325.8|1325.6|1326.6|1326.4|1326.8|1326.6|1325.8|1325.6|18182
1605194230000|2020-11-12 15:17:10|1326.8|1326.6|1327.4|1327.2|1327.4|1327.2|1326.6|1326.2|7424
1605194240000|2020-11-12 15:17:20|1327.6|1327|1327.2|1327|1327.6|1327|1327.2|1327|2326
1605194250000|2020-11-12 15:17:30|1327.4|1326.8|1328.4|1328.2|1328.6|1328.2|1327.4|1326.8|1360
1605194260000|2020-11-12 15:17:40|1328.6|1328.4|1328.4|1328|1328.8|1328.4|1328|1327.6|11483
1605194270000|2020-11-12 15:17:50|1328.6|1328.2|1329|1328.6|1329|1328.6|1328.4|1328|601
1605194280000|2020-11-12 15:18:00|1329.2|1328.8|1329.4|1329.2|1329.6|1329.4|1329.2|1328.8|12795
1605194290000|2020-11-12 15:18:10|1329.2|1329|1329|1328.6|1329.4|1329.2|1328.2|1328|5838
1605194300000|2020-11-12 15:18:20|1328.8|1328.4|1328.2|1328|1328.8|1328.4|1328|1327.8|860
1605194310000|2020-11-12 15:18:30|1328.6|1327.8|1328.8|1328.4|1328.8|1328.6|1328.6|1327.8|852
1605194320000|2020-11-12 15:18:40|1329|1328.6|1328.2|1327.8|1329.4|1329.2|1328.2|1327.8|4689
1605194330000|2020-11-12 15:18:50|1328.4|1328|1327.8|1327.4|1328.4|1328.2|1327.8|1327.4|4194
1605194340000|2020-11-12 15:19:00|1328|1327.6|1328.4|1328.2|1328.6|1328.2|1328|1327.6|3326
1605194350000|2020-11-12 15:19:10|1328.6|1328.4|1328.4|1328|1329|1328.6|1328.2|1328|1852
1605194360000|2020-11-12 15:19:20|1328.2|1327.8|1329.4|1329|1329.4|1329|1328|1327.8|3435
1605194370000|2020-11-12 15:19:30|1329.6|1329.2|1329.6|1329.2|1329.8|1329.2|1329.6|1329|3250
1605194380000|2020-11-12 15:19:40|1329.8|1329.4|1329.8|1329.4|1330|1329.6|1329.8|1329.4|10013
1605194390000|2020-11-12 15:19:50|1329.6|1329.6|1329.8|1329.4|1329.8|1329.6|1329.4|1329.2|7144
1605194400000|2020-11-12 15:20:00|1329.6|1329.6|1329.6|1329.2|1329.8|1329.6|1329.4|1329.2|15649
1605194410000|2020-11-12 15:20:10|1329.4|1329|1329.2|1329|1329.6|1329.2|1329.2|1328.8|6233
1605194420000|2020-11-12 15:20:20|1329.4|1328.8|1328|1327.6|1329.4|1329|1328|1327.6|4382
1605194430000|2020-11-12 15:20:30|1328.2|1327.8|1328.2|1327.8|1328.4|1328.2|1327.6|1327.2|5098
1605194440000|2020-11-12 15:20:40|1328.4|1328|1328.4|1328|1328.4|1328|1328|1327.8|6131
1605194450000|2020-11-12 15:20:50|1328.2|1328.2|1328.4|1328|1328.4|1328.2|1328|1327.8|10232
1605194460000|2020-11-12 15:21:00|1328.6|1328.2|1329|1328.6|1329|1328.6|1328.4|1328.2|2677
1605194470000|2020-11-12 15:21:10|1328.8|1328.4|1328.4|1328|1329|1328.4|1328|1327.8|9159
1605194480000|2020-11-12 15:21:20|1328.6|1328.2|1328.2|1327.8|1328.6|1328.4|1328|1327.8|3237
1605194490000|2020-11-12 15:21:30|1328|1327.6|1327.4|1327|1328|1327.6|1327.4|1327|561
1605194500000|2020-11-12 15:21:40|1327.6|1327.2|1327|1326.6|1327.6|1327.2|1326.8|1326.6|3262
1605194510000|2020-11-12 15:21:50|1326.8|1326.4|1327.2|1327|1327.2|1327|1326.6|1326.2|2209
1605194520000|2020-11-12 15:22:00|1327|1326.8|1327.2|1326.6|1327.2|1326.8|1326.8|1326.6|10122
1605194530000|2020-11-12 15:22:10|1327|1326.8|1326|1325.8|1327.2|1326.8|1326|1325.8|11342
1605194540000|2020-11-12 15:22:20|1326.2|1326|1325.8|1325.4|1326.4|1326|1325.8|1325.4|18397
1605194550000|2020-11-12 15:22:30|1325.6|1325.2|1325.6|1325.2|1325.8|1325.4|1325.2|1324.8|26425
1605194560000|2020-11-12 15:22:40|1325.4|1325|1325.2|1324.8|1325.4|1325.2|1324.8|1324.6|9695
1605194570000|2020-11-12 15:22:50|1325|1324.6|1325.6|1325.2|1325.6|1325.4|1324.8|1324.4|11673
1605194580000|2020-11-12 15:23:00|1325.8|1325.4|1326|1325.4|1326|1325.6|1325.6|1325.2|2029
1605194590000|2020-11-12 15:23:10|1325.8|1325.2|1324.6|1324.2|1325.8|1325.2|1324.4|1324.2|6251
1605194600000|2020-11-12 15:23:20|1324.8|1324.4|1324.4|1324|1325|1324.6|1324.2|1324|11657
1605194610000|2020-11-12 15:23:30|1324.2|1323.8|1324.2|1323.6|1324.2|1324|1323.6|1323.4|8863
1605194620000|2020-11-12 15:23:40|1324.4|1323.8|1324.6|1324.2|1324.6|1324.4|1324.2|1323.8|3275
1605194630000|2020-11-12 15:23:50|1324.4|1324|1325.2|1325|1325.2|1325|1324.4|1324|4909
1605194640000|2020-11-12 15:24:00|1325.4|1325.2|1325.4|1325.2|1325.8|1325.6|1325.4|1325|3565
1605194650000|2020-11-12 15:24:10|1325.2|1325|1324|1323.8|1325.2|1325|1324|1323.8|7064
1605194660000|2020-11-12 15:24:20|1324.2|1323.6|1324.2|1323.6|1324.2|1323.8|1323.8|1323.4|2302
1605194670000|2020-11-12 15:24:30|1324|1323.4|1323.4|1323.2|1324.2|1323.6|1323.4|1323|250
1605194680000|2020-11-12 15:24:40|1323.6|1323.4|1323.8|1323.4|1324.2|1323.8|1323.6|1323.2|600
1605194690000|2020-11-12 15:24:50|1323.6|1323.2|1323.4|1322.8|1323.6|1323.4|1323.2|1322.8|6816
1605194700000|2020-11-12 15:25:00|1323.6|1323|1323.4|1323.2|1324|1323.6|1323.4|1323|5046
1605194710000|2020-11-12 15:25:10|1323.6|1323.4|1323.4|1323.2|1324|1323.6|1323.4|1323|528
1605194720000|2020-11-12 15:25:20|1323.6|1323.4|1323.6|1323.4|1323.8|1323.6|1323.6|1323.4|114
1605194730000|2020-11-12 15:25:30|1323.4|1323.2|1323.6|1323.2|1323.8|1323.4|1323.2|1323|1005
1605194740000|2020-11-12 15:25:40|1323.4|1323|1323.4|1323|1323.6|1323|1323.2|1323|1098
1605194750000|2020-11-12 15:25:50|1323.6|1323.2|1324.4|1324|1324.4|1324|1323.6|1323.2|7196
1605194760000|2020-11-12 15:26:00|1324.6|1324.2|1324.6|1324.2|1324.8|1324.4|1324.4|1324|7451
1605194770000|2020-11-12 15:26:10|1324.8|1324.4|1324.6|1324.2|1324.8|1324.4|1324.6|1324.2|750
1605194780000|2020-11-12 15:26:20|1324.8|1324.4|1324.4|1324|1324.8|1324.6|1324.4|1324|8373
1605194790000|2020-11-12 15:26:30|1324.2|1323.8|1323.8|1323.4|1324.4|1324|1323.8|1323.4|1646
1605194800000|2020-11-12 15:26:40|1323.6|1323.2|1323.4|1323|1323.8|1323.2|1323.2|1323|1277
1605194810000|2020-11-12 15:26:50|1323.6|1323.2|1323.4|1322.8|1323.6|1323.2|1323|1322.8|4090
1605194820000|2020-11-12 15:27:00|1323.2|1322.6|1324|1323.6|1324.2|1324|1323|1322.6|5436
1605194830000|2020-11-12 15:27:10|1324.2|1323.8|1324|1323.6|1324.6|1324.2|1323.6|1323.2|3232
1605194840000|2020-11-12 15:27:20|1324.2|1323.8|1324.4|1324.2|1324.6|1324.2|1324.2|1323.8|1400
1605194850000|2020-11-12 15:27:30|1324.6|1324|1324.6|1324.2|1325|1324.2|1324.2|1324|1593
1605194860000|2020-11-12 15:27:40|1324.8|1324.4|1324|1323.6|1325|1324.8|1324|1323.4|6928
1605194870000|2020-11-12 15:27:50|1323.8|1323.8|1323.4|1323|1323.8|1323.8|1323.4|1322.8|0
1605194880000|2020-11-12 15:28:00|1323.6|1323.2|1323.8|1323.4|1324|1323.4|1323.4|1323|1185
1605194890000|2020-11-12 15:28:10|1323.6|1323.2|1324|1323.6|1324|1323.6|1323.2|1323|1855
1605194900000|2020-11-12 15:28:20|1324.2|1323.8|1324.6|1324|1324.8|1324|1324|1323.8|750
1605194910000|2020-11-12 15:28:30|1324.4|1323.8|1324.6|1324.2|1324.6|1324.2|1324.2|1323.8|800
1605194920000|2020-11-12 15:28:40|1324.8|1324.4|1325.2|1324.8|1325.4|1325|1324.6|1324.4|5682
1605194930000|2020-11-12 15:28:50|1325|1324.6|1325|1324.6|1325|1324.8|1324.4|1324.2|4616
1605194940000|2020-11-12 15:29:00|1325.2|1324.8|1325.2|1324.8|1325.4|1325|1325|1324.6|600
1605194950000|2020-11-12 15:29:10|1325.4|1325|1325|1324.4|1325.4|1325|1324.8|1324.4|327
1605194960000|2020-11-12 15:29:20|1324.8|1324.6|1325.2|1324.8|1325.4|1324.8|1324.8|1324.6|3294
1605194970000|2020-11-12 15:29:30|1325.4|1325|1324.8|1324.2|1325.4|1325|1323.8|1323.6|6802
1605194980000|2020-11-12 15:29:40|1324.6|1324|1324.4|1324|1324.6|1324.2|1324.4|1324|672
1605194990000|2020-11-12 15:29:50|1324.6|1323.8|1324|1323.4|1324.6|1323.8|1324|1323.4|856
1605195000000|2020-11-12 15:30:00|1324.2|1323.6|1324.4|1324|1324.6|1324.2|1324|1323.6|2575
1605195010000|2020-11-12 15:30:10|1324.2|1323.8|1324.6|1324.2|1324.8|1324.4|1324.2|1323.8|367
1605195020000|2020-11-12 15:30:20|1324.8|1324.4|1325.4|1325|1325.4|1325|1324.8|1324.4|2570
1605195030000|2020-11-12 15:30:30|1325.6|1325.2|1326|1325.4|1326|1325.4|1325.6|1325.2|1358
1605195040000|2020-11-12 15:30:40|1325.8|1325.6|1325.8|1325.4|1326|1325.6|1325.6|1325.4|2802
1605195050000|2020-11-12 15:30:50|1326|1325.6|1326|1325.4|1326.4|1326.2|1325.8|1325.4|3686
1605195060000|2020-11-12 15:31:00|1325.8|1325.6|1326.2|1325.6|1326.2|1325.8|1325.6|1325.4|2494
1605195070000|2020-11-12 15:31:10|1326.4|1326|1327.4|1327|1327.4|1327|1326.4|1326|6824
1605195080000|2020-11-12 15:31:20|1327.6|1327.2|1328.2|1327.8|1328.4|1328.2|1327.6|1327.2|8706
1605195090000|2020-11-12 15:31:30|1328.4|1328|1327.8|1327.4|1328.6|1328.4|1327.6|1327.4|17506
1605195100000|2020-11-12 15:31:40|1328|1327.6|1327.6|1327.2|1328|1327.6|1327.4|1327.2|2000
1605195110000|2020-11-12 15:31:50|1327.8|1327.4|1327.8|1327.4|1327.8|1327.4|1327.6|1327.4|1076
1605195120000|2020-11-12 15:32:00|1327.6|1327.2|1327.4|1327|1327.8|1327.2|1327.2|1326.8|6987
1605195130000|2020-11-12 15:32:10|1327.6|1327.2|1328|1327.6|1328.4|1328|1327.6|1327.2|11055
1605195140000|2020-11-12 15:32:20|1327.8|1327.4|1326.8|1326.4|1328|1327.6|1326.8|1326.4|9020
1605195150000|2020-11-12 15:32:30|1326.6|1326.2|1327.2|1326.8|1327.4|1327|1326.6|1326.2|3392
1605195160000|2020-11-12 15:32:40|1327|1326.6|1326.6|1326.2|1327|1326.8|1326.6|1326.2|5355
1605195170000|2020-11-12 15:32:50|1326.4|1326|1325.8|1325.4|1326.4|1326|1325.8|1325.4|1978
1605195180000|2020-11-12 15:33:00|1326|1325.6|1325.6|1325.2|1326|1325.8|1325.6|1325.2|4557
1605195190000|2020-11-12 15:33:10|1325.8|1325.4|1326.6|1326.4|1326.6|1326.4|1325.8|1325.2|13620
1605195200000|2020-11-12 15:33:20|1326.4|1326.2|1327|1326.6|1327|1326.8|1326.4|1326.2|4555
1605195210000|2020-11-12 15:33:30|1326.8|1326.4|1326.6|1326|1327|1326.4|1326.2|1325.8|5306
1605195220000|2020-11-12 15:33:40|1326.4|1326.2|1326.2|1325.8|1326.4|1326.4|1326.2|1325.8|4575
1605195230000|2020-11-12 15:33:50|1326.4|1326|1325.8|1325.4|1326.6|1326.4|1325.8|1325.4|4950
1605195240000|2020-11-12 15:34:00|1326|1325.6|1326.2|1325.6|1326.2|1325.6|1326|1325.6|200
1605195250000|2020-11-12 15:34:10|1326|1325.8|1326.8|1326.4|1326.8|1326.6|1326|1325.8|3886
1605195260000|2020-11-12 15:34:20|1327|1326.6|1327.4|1327|1327.4|1327.2|1327|1326.6|5536
1605195270000|2020-11-12 15:34:30|1327.6|1327.2|1327.6|1327.4|1328|1327.6|1327.4|1327.2|5066
1605195280000|2020-11-12 15:34:40|1327.4|1327.2|1328|1327.6|1328|1327.8|1327.4|1327.2|6989
1605195290000|2020-11-12 15:34:50|1327.8|1327.4|1328.2|1327.8|1328.4|1327.8|1327.4|1327.2|12108
1605195300000|2020-11-12 15:35:00|1328.4|1328|1328.4|1328.2|1328.6|1328.4|1328.2|1328|2821
1605195310000|2020-11-12 15:35:10|1328.6|1328|1329|1328.8|1329|1328.8|1328.6|1328|6742
1605195320000|2020-11-12 15:35:20|1328.8|1328.6|1328.6|1328.2|1329|1328.6|1328.2|1328|7942
1605195330000|2020-11-12 15:35:30|1328.8|1328.4|1328.6|1328.2|1329|1328.6|1328.6|1328.2|1443
1605195340000|2020-11-12 15:35:40|1328.8|1328.4|1329|1328.4|1329|1328.4|1328.8|1328.4|621
1605195350000|2020-11-12 15:35:50|1328.8|1328.6|1329.4|1329|1329.4|1329.2|1328.8|1328.6|13070
1605195360000|2020-11-12 15:36:00|1329.6|1329.2|1330.4|1330|1330.4|1330|1329.6|1329.2|31944
1605195370000|2020-11-12 15:36:10|1330.6|1330.2|1331.2|1331|1331.2|1331|1330.4|1330.2|12008
1605195380000|2020-11-12 15:36:20|1331|1330.8|1331.4|1331|1331.4|1331.2|1331|1330.8|15440
1605195390000|2020-11-12 15:36:30|1331.6|1331.2|1331.6|1331.2|1331.6|1331.4|1331.4|1331.2|4178
1605195400000|2020-11-12 15:36:40|1331.8|1331.4|1331.2|1331|1331.8|1331.4|1331.2|1331|13982
1605195410000|2020-11-12 15:36:50|1331.4|1331.2|1331|1330.8|1331.4|1331.2|1330.6|1330.4|14115
1605195420000|2020-11-12 15:37:00|1330.8|1330.6|1331.4|1331|1331.4|1331.2|1330.8|1330.6|4067
1605195430000|2020-11-12 15:37:10|1331.2|1331.2|1331.4|1331.2|1331.4|1331.2|1331.2|1331.2|4761
1605195440000|2020-11-12 15:37:20|1331.6|1331.4|1332|1331.8|1332|1331.8|1331.6|1331.4|17311
1605195450000|2020-11-12 15:37:30|1331.8|1331.6|1331.6|1331.2|1331.8|1331.6|1331.2|1331|6037
1605195460000|2020-11-12 15:37:40|1331.4|1331.4|1332|1331.8|1332|1331.8|1331.4|1331.2|22819
1605195470000|2020-11-12 15:37:50|1331.8|1331.6|1331.8|1331.4|1332|1331.8|1331.6|1331.4|31860
1605195480000|2020-11-12 15:38:00|1332|1331.6|1331.8|1331.6|1332|1331.8|1331.8|1331.6|2991
1605195490000|2020-11-12 15:38:10|1332|1331.4|1331.8|1331.4|1332|1331.6|1331.4|1331.2|4620
1605195500000|2020-11-12 15:38:20|1331.6|1331.2|1331.4|1331.2|1331.8|1331.6|1331.2|1331|4511
1605195510000|2020-11-12 15:38:30|1331.6|1331.4|1331.8|1331.4|1331.8|1331.4|1331.6|1331.4|895
1605195520000|2020-11-12 15:38:40|1331.6|1331.2|1331.8|1331.4|1332|1331.6|1331.4|1331.2|2169
1605195530000|2020-11-12 15:38:50|1331.6|1331.2|1331.4|1331|1331.8|1331.2|1331.2|1331|16378
1605195540000|2020-11-12 15:39:00|1331.6|1331.2|1332.4|1332|1332.4|1332.2|1331.6|1331.2|68227
1605195550000|2020-11-12 15:39:10|1332.6|1332.2|1332.4|1332|1332.6|1332.4|1332|1331.8|6958
1605195560000|2020-11-12 15:39:20|1332.6|1332.2|1332.6|1332.2|1332.6|1332.2|1332.4|1332.2|667
1605195570000|2020-11-12 15:39:30|1332.4|1332.4|1333|1332.6|1333|1332.8|1332.4|1332.2|10827
1605195580000|2020-11-12 15:39:40|1333.2|1332.8|1333.6|1333.2|1333.8|1333.4|1333.2|1332.8|22908
1605195590000|2020-11-12 15:39:50|1333.4|1333.4|1333.6|1333|1333.6|1333.4|1333.2|1333|5721
1605195600000|2020-11-12 15:40:00|1333.2|1332.8|1333.4|1333|1333.4|1333|1332.6|1332.4|15544
1605195610000|2020-11-12 15:40:10|1333.2|1333.2|1333.4|1333.2|1333.8|1333.6|1333.2|1333|5223
1605195620000|2020-11-12 15:40:20|1333.6|1333.4|1333.6|1333.2|1333.8|1333.4|1333.4|1333.2|1489
1605195630000|2020-11-12 15:40:30|1333.4|1333|1331.8|1331.4|1333.4|1333|1331.6|1331|25332
1605195640000|2020-11-12 15:40:40|1331.6|1331.2|1331.6|1331.2|1332|1331.8|1331.4|1331|1651
1605195650000|2020-11-12 15:40:50|1331.4|1331|1330.8|1330.4|1331.4|1331|1330.6|1330.4|13187
1605195660000|2020-11-12 15:41:00|1330.6|1330.2|1330.6|1330.2|1330.6|1330.4|1330.4|1330|77
1605195670000|2020-11-12 15:41:10|1330.8|1330.4|1330.8|1330.4|1331|1330.8|1330.2|1330|4041
1605195680000|2020-11-12 15:41:20|1331|1330.6|1331|1330.6|1331.4|1331|1330.8|1330.4|9467
1605195690000|2020-11-12 15:41:30|1331.2|1330.8|1330.6|1330|1331.2|1330.8|1330.2|1330|9005
1605195700000|2020-11-12 15:41:40|1330.4|1330.2|1331.6|1331.2|1331.8|1331.2|1330.4|1330.2|8263
1605195710000|2020-11-12 15:41:50|1331.8|1331.4|1331.8|1331.4|1332|1331.6|1331.6|1331.4|2496
1605195720000|2020-11-12 15:42:00|1332|1331.6|1332.4|1331.8|1332.4|1332|1332|1331.6|4015
1605195730000|2020-11-12 15:42:10|1332.2|1331.6|1332.2|1331.8|1332.4|1332|1331.4|1331.2|4124
1605195740000|2020-11-12 15:42:20|1332|1331.6|1332.8|1332.2|1332.8|1332.6|1332|1331.6|5045
1605195750000|2020-11-12 15:42:30|1333|1332.4|1333.2|1332.6|1333.2|1332.8|1332.8|1332.4|14109
1605195760000|2020-11-12 15:42:40|1333|1332.8|1332.8|1332.4|1333.4|1333.2|1332.6|1332.4|1944
1605195770000|2020-11-12 15:42:50|1333|1332.6|1332.6|1332.4|1333.4|1333|1332.6|1332.4|2844
1605195780000|2020-11-12 15:43:00|1332.8|1332.6|1332.4|1331.8|1333|1332.6|1332.2|1331.8|7603
1605195790000|2020-11-12 15:43:10|1332.6|1332|1332.6|1332.2|1332.8|1332.2|1332.4|1332|5250
1605195800000|2020-11-12 15:43:20|1332.4|1332.4|1332.6|1332.2|1332.6|1332.4|1332|1331.8|7011
1605195810000|2020-11-12 15:43:30|1332.4|1332|1332.6|1332.2|1332.8|1332.6|1332.4|1332|7183
1605195820000|2020-11-12 15:43:40|1332.4|1332|1332.2|1332|1332.4|1332|1332.2|1332|1001
1605195830000|2020-11-12 15:43:50|1332|1331.8|1331.8|1331.2|1332.2|1332|1331.6|1331.2|5644
1605195840000|2020-11-12 15:44:00|1331.6|1331|1331.8|1331.4|1331.8|1331.4|1331.2|1331|5753
1605195850000|2020-11-12 15:44:10|1331.6|1331.2|1331.6|1331.2|1331.8|1331.2|1331.4|1331.2|1066
1605195860000|2020-11-12 15:44:20|1331.8|1331.4|1332.4|1332|1332.4|1332|1331.8|1331.4|491
1605195870000|2020-11-12 15:44:30|1332.2|1332.2|1332.6|1332.2|1332.6|1332.2|1332.2|1332|3311
1605195880000|2020-11-12 15:44:40|1332.8|1332.4|1332.8|1332.4|1332.8|1332.6|1332.4|1332.2|5684
1605195890000|2020-11-12 15:44:50|1332.6|1332.2|1332.4|1332|1332.8|1332.4|1332|1331.8|11024
1605195900000|2020-11-12 15:45:00|1332.6|1332.2|1332.8|1332.4|1333|1332.8|1332.6|1332.2|17266
1605195910000|2020-11-12 15:45:10|1332.6|1332.2|1331.8|1331.6|1332.6|1332.2|1331.8|1331.6|5380
1605195920000|2020-11-12 15:45:20|1331.6|1331.4|1331|1330.6|1331.6|1331.4|1330.8|1330.6|2416
1605195930000|2020-11-12 15:45:30|1331.2|1330.8|1331.4|1331|1331.6|1331.2|1331.2|1330.8|2041
1605195940000|2020-11-12 15:45:40|1331.6|1331.2|1331.4|1331.2|1331.8|1331.4|1331.4|1331.2|1814
1605195950000|2020-11-12 15:45:50|1331.2|1331|1331|1330.6|1331.2|1331|1331|1330.6|1071
1605195960000|2020-11-12 15:46:00|1331.2|1330.8|1330.8|1330.4|1331.4|1331|1330.6|1330.4|5510
1605195970000|2020-11-12 15:46:10|1330.6|1330.2|1331|1330.6|1331|1330.6|1330.4|1330.2|240
1605195980000|2020-11-12 15:46:20|1331.2|1330.8|1331.8|1331.4|1331.8|1331.4|1331.2|1330.8|1989
1605195990000|2020-11-12 15:46:30|1332|1331.6|1331.4|1330.8|1332|1331.6|1331|1330.8|7569
1605196000000|2020-11-12 15:46:40|1331.2|1331|1331.2|1330.8|1332|1331.8|1331|1330.8|38504
1605196010000|2020-11-12 15:46:50|1331|1331|1331|1330.8|1331.4|1331.2|1330.8|1330.6|5518
1605196020000|2020-11-12 15:47:00|1330.8|1330.6|1330.8|1330.4|1331.2|1331|1330.8|1330.4|10404
1605196030000|2020-11-12 15:47:10|1331|1330.6|1330.8|1330.4|1331.2|1331|1330.6|1330.4|5836
1605196040000|2020-11-12 15:47:20|1331|1330.2|1330.2|1330|1331|1330.4|1330.2|1330|3540
1605196050000|2020-11-12 15:47:30|1330.4|1330.2|1330.6|1330|1330.6|1330.2|1330.2|1330|1191
1605196060000|2020-11-12 15:47:40|1330.8|1330.2|1331|1330.8|1331|1330.8|1330.4|1330|3210
1605196070000|2020-11-12 15:47:50|1331.2|1331|1331.2|1330.8|1331.4|1331|1331|1330.8|3447
1605196080000|2020-11-12 15:48:00|1331.4|1331|1331.8|1331.4|1331.8|1331.4|1331.4|1331|4303
1605196090000|2020-11-12 15:48:10|1331.6|1331.2|1331|1330.6|1331.6|1331.2|1330.8|1330.6|13863
1605196110000|2020-11-12 15:48:30|1331.2|1330.4|1330.6|1330.2|1331.2|1330.8|1330.6|1330.2|6100
1605196120000|2020-11-12 15:48:40|1330.4|1330|1330|1329.8|1330.4|1330|1330|1329.8|4168
1605196130000|2020-11-12 15:48:50|1330.2|1330|1330|1329.6|1330.4|1330|1329.8|1329.6|11217
1605196140000|2020-11-12 15:49:00|1330.2|1329.8|1330.8|1330.2|1330.8|1330.2|1330|1329.8|4001
1605196150000|2020-11-12 15:49:10|1331|1330.4|1331|1330.8|1331|1330.8|1330.6|1330.4|22897
1605196160000|2020-11-12 15:49:20|1330.8|1330.6|1330.6|1330.2|1330.8|1330.6|1330.2|1330|5018
1605196170000|2020-11-12 15:49:30|1330.4|1330|1330|1329.6|1330.4|1330|1330|1329.6|2442
1605196180000|2020-11-12 15:49:40|1329.8|1329.2|1329.6|1329|1329.8|1329.4|1329.4|1329|7590
1605196190000|2020-11-12 15:49:50|1329.4|1329.2|1329.4|1329|1329.8|1329.6|1329.4|1329|4327
1605196200000|2020-11-12 15:50:00|1329.6|1329.2|1330.4|1330|1330.4|1330|1329.6|1329.2|4708
1605196210000|2020-11-12 15:50:10|1330.2|1330.2|1330.6|1330.4|1331|1330.6|1330.2|1330|8843
1605196220000|2020-11-12 15:50:20|1330.4|1330.2|1330.8|1330.6|1330.8|1330.6|1330.4|1330.2|3637
1605196230000|2020-11-12 15:50:30|1331|1330.8|1330.2|1329.8|1331.2|1330.8|1330|1329.6|7446
1605196240000|2020-11-12 15:50:40|1330|1329.6|1329.8|1329.4|1330|1329.6|1329.6|1329.4|2035
1605196250000|2020-11-12 15:50:50|1329.6|1329.2|1329.4|1329|1329.6|1329.2|1329.2|1328.8|3793
1605196260000|2020-11-12 15:51:00|1329.6|1329.2|1329.8|1329.4|1329.8|1329.4|1329.6|1329.2|963
1605196270000|2020-11-12 15:51:10|1329.6|1329.6|1329.8|1329.2|1329.8|1329.6|1329.6|1329.2|6865
1605196280000|2020-11-12 15:51:20|1329.6|1329.4|1329.8|1329.4|1329.8|1329.4|1329.6|1329.4|9
1605196290000|2020-11-12 15:51:30|1329.6|1329.2|1330.2|1329.8|1330.2|1330|1329.4|1329.2|3579
1605196300000|2020-11-12 15:51:40|1330.4|1330|1329.8|1329.6|1330.6|1330.4|1329.8|1329.6|31028
1605196310000|2020-11-12 15:51:50|1330|1329.4|1330|1329.4|1330|1329.6|1329.6|1329.4|1928
1605196320000|2020-11-12 15:52:00|1330.2|1329.6|1330|1329.8|1330.2|1329.8|1329.8|1329.6|16914
1605196330000|2020-11-12 15:52:10|1330.2|1329.6|1330|1329.8|1330.2|1329.8|1329.8|1329.6|7615
1605196340000|2020-11-12 15:52:20|1330.2|1330|1330.8|1330.2|1330.8|1330.4|1330|1330|6500
1605196360000|2020-11-12 15:52:40|1330.4|1330.4|1330.6|1330.2|1330.6|1330.4|1330.4|1330.2|300
1605196370000|2020-11-12 15:52:50|1330.8|1330.4|1330.8|1330.4|1330.8|1330.6|1330.8|1330.4|713
1605196380000|2020-11-12 15:53:00|1331|1330.6|1331|1330.2|1331.2|1331|1330.6|1330.2|9333
1605196390000|2020-11-12 15:53:10|1330.8||1330.6||1330.8||1330.6||0
1605196400000|2020-11-12 15:53:20|1330.8|1330.4|1330.6|1330.4|1330.8|1330.4|1330.6|1330.2|8235
1605196410000|2020-11-12 15:53:30|1330.4|1330.2|1330|1329.6|1330.4|1330.2|1330|1329.6|1610
1605196420000|2020-11-12 15:53:40|1330.2|1329.8|1330.4|1330|1330.4|1330.2|1330.2|1329.8|1524
1605196430000|2020-11-12 15:53:50|1330.6|1330.2|1330.8|1330.4|1330.8|1330.4|1330.4|1330|1948
1605196440000|2020-11-12 15:54:00|1331|1330.6|1332.2|1332|1332.2|1332|1331|1330.6|10159
1605196450000|2020-11-12 15:54:10|1332.6|1331.8|1332.6|1332.4|1332.6|1332.4|1332.6|1331.8|11790
1605196460000|2020-11-12 15:54:20|1332.8|1332.6|1332.4|1332.2|1333|1332.8|1332.4|1332.2|4507
1605196470000|2020-11-12 15:54:30|1332.6|1332.4|1333|1332.4|1333|1332.4|1332.6|1332.2|1118
1605196480000|2020-11-12 15:54:40|1332.8|1332.2|1332.6|1332.4|1332.8|1332.4|1332.4|1332.2|2832
1605196490000|2020-11-12 15:54:50|1332.4|1332.2|1333|1332.6|1333|1332.6|1332.4|1332.2|735
1605196500000|2020-11-12 15:55:00|1332.8|1332.8|1333.2|1333|1333.2|1333|1332.8|1332.8|4892
1605196510000|2020-11-12 15:55:10|1333|1332.8|1333|1332.8|1333.4|1333.2|1332.8|1332.6|11862
1605196520000|2020-11-12 15:55:20|1332.8|1332.6|1332.2|1332|1332.8|1332.6|1332|1331.8|6676
1605196530000|2020-11-12 15:55:30|1332|1331.8|1332.4|1332|1332.4|1332.2|1331.8|1331.6|6330
1605196540000|2020-11-12 15:55:40|1332.6||1332.6||1332.6||1332.4||385
1605196550000|2020-11-12 15:55:50|1332.4|1332.2|1331.8|1331.6|1332.4|1332.2|1331.8|1331.6|4725
1605196560000|2020-11-12 15:56:00|1332|1331.8|1331.8|1331.6|1332|1331.8|1331.8|1331.6|5889
1605196570000|2020-11-12 15:56:10|1331.6|1331.4|1331.6|1331|1331.8|1331.6|1331.4|1331|4919
1605196580000|2020-11-12 15:56:20|1331.4|1331.2|1331.4|1331|1331.6|1331.4|1331.4|1331|1172
1605196590000|2020-11-12 15:56:30|1331.2|1330.6|1331.2|1331|1331.8|1331.4|1330.8|1330.6|31294
1605196600000|2020-11-12 15:56:40|1331|1330.8|1330.8|1330.2|1331|1330.8|1330.4|1330.2|5260
1605196610000|2020-11-12 15:56:50|1331|1330.4|1331.2|1330.6|1331.2|1330.6|1331|1330.4|336
1605196620000|2020-11-12 15:57:00|1331.4|1330.8|1331.4|1331.2|1331.6|1331.4|1331.2|1330.8|9769
1605196630000|2020-11-12 15:57:10|1331.2|1331|1331|1330.6|1331.2|1331|1331|1330.6|2591
1605196640000|2020-11-12 15:57:20|1330.8|1330.4|1331|1330.6|1331|1330.6|1330.4|1330.2|3243
1605196650000|2020-11-12 15:57:30|1330.8||1331||1331||1330.8||0
1605196660000|2020-11-12 15:57:40|1330.8|1330.8|1331|1330.8|1331.4|1330.8|1330.8|1330.6|8553
1605196670000|2020-11-12 15:57:50|1331.2||1331||1331.4||1331||6602
1605196680000|2020-11-12 15:58:00|1331.2|1331|1331.4|1331|1331.4|1331|1331|1331|11185
1605196690000|2020-11-12 15:58:10|1331.6|1331.2|1331.6|1331|1332|1331.6|1331.6|1331|14212
1605196700000|2020-11-12 15:58:20|1331.4|1330.8|1331.2|1330.8|1331.4|1330.8|1331.2|1330.8|1715
1605196710000|2020-11-12 15:58:30|1331|1330.6|1330.8|1330.2|1331|1330.6|1330.8|1330.2|662
1605196720000|2020-11-12 15:58:40|1330.6||1330.6||1330.6||1330.6||0
1605196730000|2020-11-12 15:58:50|1330.4|1330.4|1331|1330.6|1331|1330.6|1330.4|1330.2|1719
1605196740000|2020-11-12 15:59:00|1330.8||1331||1331||1330.8||766
1605196750000|2020-11-12 15:59:10|1331.2|1330.8|1331.2|1331|1331.2|1331|1331.2|1330.8|1567
1605196760000|2020-11-12 15:59:20|1331.4||1331.4||1331.4||1331.2||1288
1605196770000|2020-11-12 15:59:30|1331.6|1331.2|1331.6|1331.2|1331.6|1331.2|1331.6|1331.2|213
1605196780000|2020-11-12 15:59:40|||||||||670
1605196790000|2020-11-12 15:59:50|1331.4|1331|1330|1329.6|1331.4|1331|1329.8|1329.6|44533
1605196800000|2020-11-12 16:00:00|1329.8|1329.4|1326.6|1326.2|1329.8|1329.6|1326.4|1326|30044
1605196810000|2020-11-12 16:00:10|1326.4|1326|1325.6|1325|1326.4|1326|1325.4|1324.4|21174
1605196820000|2020-11-12 16:00:20|1325.4|1324.8|1323.8|1323.4|1325.4|1325|1323.8|1323.4|18952
1605196830000|2020-11-12 16:00:30|1323.6|1323.2|1322|1321.8|1323.8|1323.4|1321.8|1321.4|26102
1605196840000|2020-11-12 16:00:40|1322.2|1321.6|1322.4|1321.8|1323|1322.4|1322.2|1321.6|5383
1605196850000|2020-11-12 16:00:50|1322.2|1321.6|1321.4|1321|1322.2|1321.6|1321.2|1320.2|4968
1605196860000|2020-11-12 16:01:00|1321.2|1320.8|1322|1321.8|1322.4|1322|1321.2|1320.6|7999
1605196870000|2020-11-12 16:01:10|1321.8|1321.6|1321.8|1321.4|1322|1321.8|1321.6|1321|8268
1605196880000|2020-11-12 16:01:20|1321.6|1321.2|1320.8|1320.4|1321.8|1321.6|1320.8|1320.2|2699
1605196890000|2020-11-12 16:01:30|1320.6|1320.2|1319.4|1319|1320.6|1320.4|1318.8|1318.2|43483
1605196900000|2020-11-12 16:01:40|1319.6|1319.2|1318.8|1318.2|1319.8|1319.4|1318.6|1318.2|9145
1605196910000|2020-11-12 16:01:50|1319|1318.4|1319.4|1319|1319.4|1319|1319|1318.2|7190
1605196920000|2020-11-12 16:02:00|1319.6|1319.2|1321.4|1321|1321.6|1321|1319.2|1319|5275
1605196930000|2020-11-12 16:02:10|1321.6|1321.4|1320.8|1320.4|1321.8|1321.4|1320.6|1320.2|18047
1605196940000|2020-11-12 16:02:20|1321|1320.6|1321.4|1321.2|1322|1321.8|1321|1320.6|12981
1605196950000|2020-11-12 16:02:30|1321.2|1321|1321.2|1320.8|1321.4|1321.2|1320.6|1320.2|16343
1605196960000|2020-11-12 16:02:40|1321.4|1321|1321.8|1321|1321.8|1321|1320.6|1320.4|2545
1605196970000|2020-11-12 16:02:50|1321.6|1321.2|1321.8|1321.4|1322.4|1322|1321.6|1321.2|2222
1605196980000|2020-11-12 16:03:00|1322|1321.6|1320.6|1320.2|1322|1321.8|1320.4|1320|8184
1605196990000|2020-11-12 16:03:10|1320.4|1320|1321.2|1320.8|1321.2|1320.8|1320.4|1320|2742
1605197000000|2020-11-12 16:03:20|1321.4|1320.6|1321|1320.4|1321.4|1320.8|1320.8|1320.4|13313
1605197010000|2020-11-12 16:03:30|1321.2|1321|1321.6|1321.2|1321.8|1321.2|1321|1320.4|4763
1605197020000|2020-11-12 16:03:40|1321.4|1321|1320.6|1320.2|1321.4|1321|1320.6|1320|5913
1605197030000|2020-11-12 16:03:50|1320.4|1320|1321.2|1320.8|1321.2|1320.8|1320.2|1320|8565
1605197040000|2020-11-12 16:04:00|1321.4|1321|1322|1321.8|1322|1321.8|1321.2|1320.8|6725
1605197050000|2020-11-12 16:04:10|1321.8|1321.6|1321.4|1321|1321.8|1321.6|1321|1320.8|23350
1605197060000|2020-11-12 16:04:20|1321.6|1321.2|1321.4|1321|1322|1321.6|1321.2|1321|3968
1605197070000|2020-11-12 16:04:30|1321.6|1321.2|1322|1321.4|1322.2|1322|1321.6|1321.2|7595
1605197080000|2020-11-12 16:04:40|1322.2|1321.6|1322.4|1322|1322.4|1322.2|1321.6|1321.4|14356
1605197090000|2020-11-12 16:04:50|1322.2|1322.2|1322.2|1322|1322.2|1322.2|1321.6|1321.4|2347
1605197100000|2020-11-12 16:05:00|1322.4|1321.8|1322.4|1322|1322.4|1322|1321.4|1321.2|17218
1605197110000|2020-11-12 16:05:10|1322.6|1322.2|1323.4|1322.8|1323.4|1322.8|1322.4|1322|11106
1605197120000|2020-11-12 16:05:20|1323.6|1323|1323.4|1323|1323.6|1323.2|1322.8|1322.6|8073
1605197130000|2020-11-12 16:05:30|1323.2|1323.2|1323.2|1322.8|1323.8|1323.4|1323.2|1322.6|16837
1605197140000|2020-11-12 16:05:40|1323.4|1323|1323.2|1322.6|1323.4|1323.2|1322.6|1322.2|11672
1605197150000|2020-11-12 16:05:50|1323.4|1323|1323.6|1323.2|1324|1323.6|1323.4|1323|11791
1605197160000|2020-11-12 16:06:00|1323.8|1323.4|1323.2|1322.8|1323.8|1323.6|1323|1322.8|37852
1605197170000|2020-11-12 16:06:10|1323.4|1322.6|1322.4|1322|1323.4|1323|1322.2|1322|37748
1605197180000|2020-11-12 16:06:20|1322.2||1322.4||1322.6||1322.2||1750
1605197190000|2020-11-12 16:06:30|1322.6|1322.2|1322.6|1322.2|1322.6|1322.2|1322.4|1322.2|0
1605197200000|2020-11-12 16:06:40|1322.4||1322.6||1322.6||1322.4||0
1605197210000|2020-11-12 16:06:50|1322.4|1322|1322.2|1321.8|1322.4|1322|1322|1321.8|4550
1605197220000|2020-11-12 16:07:00|1322.4|1322|1322.6|1322|1322.6|1322.4|1322.2|1321.6|16576
1605197230000|2020-11-12 16:07:10|1322.8|1322.2|1322.2|1321.8|1323|1322.8|1321.8|1321.6|14537
1605197240000|2020-11-12 16:07:20|1322|1321.6|1323.2|1322.8|1323.2|1322.8|1322|1321.6|20529
1605197250000|2020-11-12 16:07:30|1323.4|1323|1323.8|1323.4|1324|1323.6|1323.4|1323|22574
1605197260000|2020-11-12 16:07:40|1324|1323.6|1324.2|1323.8|1324.4|1324|1324|1323.6|4874
1605197270000|2020-11-12 16:07:50|1324.4|1324|1324.4|1324.2|1325|1324.6|1324.2|1323.8|7055
1605197280000|2020-11-12 16:08:00|1324.6|1324.4|1325|1324.6|1325.2|1325|1324.6|1324.4|9636
1605197290000|2020-11-12 16:08:10|1325.2|1324.8|1325|1324.4|1325.2|1325|1324.8|1324.4|4199
1605197300000|2020-11-12 16:08:20|1324.8|1324.6|1324.6|1324.4|1324.8|1324.6|1324.6|1324.4|4
1605197310000|2020-11-12 16:08:30|1324.8|1324.2|1325.6|1325.2|1325.6|1325.2|1324.4|1324.2|7720
1605197320000|2020-11-12 16:08:40|1325.4|1325|1325.4|1324.8|1325.4|1325.2|1325.2|1324.8|903
1605197330000|2020-11-12 16:08:50|1325.6|1325|1326|1325.6|1326|1325.8|1325.6|1325|3057
1605197340000|2020-11-12 16:09:00|1326.2|1325.8|1326.4|1325.8|1326.4|1325.8|1326.2|1325.8|371
1605197350000|2020-11-12 16:09:10|1326.2|1326|1326.4|1326|1326.6|1326.4|1325.8|1325.6|17402
1605197360000|2020-11-12 16:09:20|1326.2|1325.8|1325|1324.6|1326.2|1325.8|1325|1324.6|5706
1605197370000|2020-11-12 16:09:30|1325.2|1324.8|1325|1324.6|1325.6|1325.4|1325|1324.6|3878
1605197380000|2020-11-12 16:09:40|1324.8|1324.4|1325|1324.6|1325.2|1324.8|1324.4|1324|3002
1605197390000|2020-11-12 16:09:50|1324.8|1324.8|1324.4|1324|1324.8|1324.8|1324.2|1324|3071
1605197400000|2020-11-12 16:10:00|1324.6|1324.2|1324.6|1324.4|1325|1324.6|1324.6|1324.2|7765
1605197410000|2020-11-12 16:10:10|1324.4|1324.2|1324.6|1324.4|1325|1324.6|1324.4|1324|3568
1605197420000|2020-11-12 16:10:20|1324.8|1324.2|1325|1324.6|1325|1324.6|1324.6|1324.2|3794
1605197430000|2020-11-12 16:10:30|1324.8|1324.8|1324.8|1324.4|1325.2|1325|1324.8|1324.4|6028
1605197440000|2020-11-12 16:10:40|1324.6|1324.2|1324|1323.6|1324.6|1324.4|1323.8|1323.6|2463
1605197450000|2020-11-12 16:10:50|1323.8|1323.4|1323.4|1323|1324|1323.6|1322|1321.8|153579
1605197460000|2020-11-12 16:11:00|1323.6|1323.2|1322.8|1322.6|1323.8|1323.6|1322.8|1322.4|13936
1605197470000|2020-11-12 16:11:10|1322.6|1322.4|1322.2|1321.8|1322.8|1322.4|1322.2|1321.8|3548
1605197480000|2020-11-12 16:11:20|1322|1321.6|1322.2|1321.8|1322.2|1321.8|1321.4|1321.2|12254
1605197490000|2020-11-12 16:11:30|1322.4|1322|1322.6|1322.4|1323|1322.8|1322.4|1322|6301
1605197500000|2020-11-12 16:11:40|1322.4|1322.2|1322.8|1322.4|1323|1322.6|1322.2|1322|1627
1605197510000|2020-11-12 16:11:50|1323|1322.6|1323.4|1323|1323.6|1323.2|1322.8|1322.4|9083
1605197520000|2020-11-12 16:12:00|1323.6|1323.2|1324.4|1324|1324.4|1324.2|1323.6|1323.2|23520
1605197530000|2020-11-12 16:12:10|1324.2|1324.2|1324.4|1324|1324.8|1324.4|1324.2|1324|4601
1605197540000|2020-11-12 16:12:20|1324.6|1324.2|1324.6|1324.2|1324.6|1324.4|1324.2|1324|2942
1605197550000|2020-11-12 16:12:30|1324.4|1324|1323.2|1323|1324.4|1324.2|1323.2|1323|27800
1605197560000|2020-11-12 16:12:40|1323.4|1323.2|1323.8|1323.4|1323.8|1323.6|1323.4|1323.2|2036
1605197570000|2020-11-12 16:12:50|1323.6|1323.6|1323|1322.4|1323.6|1323.6|1322.8|1322.4|7876
1605197580000|2020-11-12 16:13:00|1323.2|1322.6|1324.4|1324|1324.4|1324.2|1323.2|1322.6|14502
1605197590000|2020-11-12 16:13:10|1324.6|1324.2|1324|1323.6|1325|1324.6|1323.8|1323.6|14863
1605197600000|2020-11-12 16:13:20|1324.2|1323.4|1323.2|1322.8|1324.2|1323.4|1323|1322.8|653
1605197610000|2020-11-12 16:13:30|1323|1322.6|1323|1322.6|1323|1322.8|1322.6|1322.4|2583
1605197620000|2020-11-12 16:13:40||1322.8||1322.6||1322.8||1322.6|252
1605197630000|2020-11-12 16:13:50|1322.8|1322.4|1322.8|1322.4|1323|1322.8|1322.6|1322.4|5707
1605197640000|2020-11-12 16:14:00|1323|1322.6|1323.8|1323.6|1324|1323.6|1323|1322.6|1976
1605197650000|2020-11-12 16:14:10|1324|1323.8|1324.4|1324.2|1324.4|1324.2|1324|1323.8|4852
1605197660000|2020-11-12 16:14:20|1324.2|1324|1324.4|1324|1324.8|1324.4|1324.2|1324|17350
1605197670000|2020-11-12 16:14:30|1324.2|1324.2|1323.6|1323.2|1324.4|1324.2|1323.6|1323.2|11324
1605197680000|2020-11-12 16:14:40|1323.8|1323.4|1324|1323.4|1324|1323.6|1323.8|1323.4|1249
1605197690000|2020-11-12 16:14:50|1323.8|1323.6|1324.4|1324|1325|1324.8|1323.6|1323.6|12683
1605197700000|2020-11-12 16:15:00|1324.6|1324.4|1325|1324.4|1325.2|1324.8|1324.4|1324|7092
1605197710000|2020-11-12 16:15:10|1324.8|1324|1324.6|1323.8|1325|1324.4|1324.6|1323.8|697
1605197720000|2020-11-12 16:15:20|1324.8|1324|1324.8|1323.8|1324.8|1324|1324|1323.4|266
1605197730000|2020-11-12 16:15:30|1325|1324|1324.4|1323.8|1325|1324.4|1324.4|1323.8|839
1605197740000|2020-11-12 16:15:40|1324.6|1324|1325.2|1324.6|1325.2|1324.6|1324.6|1324|260
1605197750000|2020-11-12 16:15:50|1325.6|1324.8|1326.2|1325.4|1326.2|1325.4|1325.4|1324.8|770
1605197760000|2020-11-12 16:16:00|1326|1325.8|1326|1325.6|1326.2|1325.8|1326|1325.6|544
1605197770000|2020-11-12 16:16:10|1326.2|1325.8|1326.2|1325.6|1326.2|1325.8|1326|1325.4|0
1605197780000|2020-11-12 16:16:20|1326|1325.4|1325.8|1325.2|1326.2|1325.6|1325.6|1325|94
1605197790000|2020-11-12 16:16:30|1326.2|1325.6|1325.8|1325.2|1326.2|1325.6|1325.8|1325.2|281
1605197800000|2020-11-12 16:16:40|1326|1325.4|1325.8|1325.2|1326|1325.4|1325.8|1325.2|0
1605197810000|2020-11-12 16:16:50|1325.6|1325|1325.4|1324.8|1325.6|1325|1325.4|1324.8|1311
1605197820000|2020-11-12 16:17:00|1326|1324.6|1326|1325.6|1326.2|1325.6|1326|1324.6|82
1605197830000|2020-11-12 16:17:10|1326.4|1325.8|1326.4|1325.8|1326.4|1325.8|1326|1325.6|532
1605197840000|2020-11-12 16:17:20|1326.2|1325.6|1325.8|1325.2|1326.2|1325.8|1325.8|1325.2|371
1605197850000|2020-11-12 16:17:30|1326|1325.4|1325.4|1324.8|1326|1325.4|1325.4|1324.8|93
1605197860000|2020-11-12 16:17:40|1325.6|1325|1325.8|1325.2|1326|1325.2|1325.6|1324.8|869
1605197870000|2020-11-12 16:17:50|1325.6|1324.6|1325.2|1324.6|1325.6|1324.6|1325|1324.4|196
1605197880000|2020-11-12 16:18:00|1325.4|1324.8|1325|1324.6|1325.4|1324.8|1325|1324.6|0
1605197890000|2020-11-12 16:18:10|1325.2|1324.8|1324.4|1324|1325.2|1324.8|1324.4|1324|230
1605197900000|2020-11-12 16:18:20|1324.6|1324.2|1324.4|1324|1324.8|1324.4|1324.4|1324|477
1605197910000|2020-11-12 16:18:30|1324.6|1324.2|1324.6|1324.2|1324.8|1324.4|1324.2|1323.8|139
1605197920000|2020-11-12 16:18:40|1324.8|1323.4|1323.8|1323.2|1324.8|1323.4|1323.8|1323.2|413
1605197930000|2020-11-12 16:18:50|1324|1323|1324.4|1323.8|1324.4|1323.8|1323.8|1323|1718
1605197940000|2020-11-12 16:19:00|1324.8|1324.2|1324.4|1323.6|1324.8|1324.4|1324.4|1323.6|664
1605197950000|2020-11-12 16:19:10|1324.6|1323.8|1324.8|1324.2|1325|1324.4|1324.6|1323.8|1678
1605197960000|2020-11-12 16:19:20|1325|1324.4|1325|1324.4|1325|1324.4|1324.8|1324.2|185
1605197970000|2020-11-12 16:19:30|1325.2|1324.6|1324.4|1323.8|1325.2|1324.6|1324.4|1323.8|1436
1605197980000|2020-11-12 16:19:40|1324.8|1324.2|1325|1324.6|1325|1324.6|1324.6|1324|1167
1605197990000|2020-11-12 16:19:50|1325.2|1324.8|1325.2|1324.8|1325.2|1324.8|1325|1324.6|0
1605198000000|2020-11-12 16:20:00|1325|1324.6|1324.8|1324.4|1325.2|1324.8|1324.8|1324.4|193
1605198010000|2020-11-12 16:20:10|1325|1324.6|1324.8|1324.2|1325.2|1324.8|1324.8|1324.2|1949
1605198020000|2020-11-12 16:20:20|1324.6|1324|1324.4|1324|1324.8|1324.2|1324.4|1324|18
1605198030000|2020-11-12 16:20:30|1324.6|1324.2|1324.6|1324|1324.8|1324.2|1324.6|1324|1053
1605198040000|2020-11-12 16:20:40|1324.8|1324.2|1324.6|1324|1324.8|1324.2|1324.6|1324|200
1605198050000|2020-11-12 16:20:50|1324.8|1324.2|1325.2|1324.8|1325.2|1324.8|1324.8|1324.2|262
1605198060000|2020-11-12 16:21:00|1325|1324.6|1325.8|1325.4|1325.8|1325.4|1325|1324.6|1059
1605198070000|2020-11-12 16:21:10|1326.2|1325.6|1326.2|1325.8|1326.2|1325.8|1326|1325.4|794
1605198080000|2020-11-12 16:21:20|1326|1325.6|1326|1325.4|1326.2|1325.8|1325.8|1325.2|204
1605198090000|2020-11-12 16:21:30|1325.8|1325.2|1325|1324.6|1325.8|1325.4|1325|1324.6|585
1605198100000|2020-11-12 16:21:40|1325.2|1324.8|1325.2|1324.8|1325.2|1324.8|1325.2|1324.8|301
1605198110000|2020-11-12 16:21:50|1325.4|1325|1325.4|1324.8|1325.4|1325|1325.2|1324.8|1657
1605198120000|2020-11-12 16:22:00|1325.2|1324.6|1325.6|1325|1325.8|1325.2|1325|1324.6|427
1605198130000|2020-11-12 16:22:10|1325.8|1325.2|1325.6|1325|1325.8|1325.2|1325.6|1325|105
1605198140000|2020-11-12 16:22:20|1326|1325.4|1325.8|1325.2|1326|1325.4|1325.6|1325.2|1313
1605198150000|2020-11-12 16:22:30|1326|1325.4|1325.6|1325.2|1326|1325.4|1325.6|1325|881
1605198160000|2020-11-12 16:22:40|1325.8|1325|1325.4|1324.8|1325.8|1325|1324.8|1324.2|164
1605198170000|2020-11-12 16:22:50|1325.6|1324.6|1325|1324.6|1325.6|1324.8|1325|1324.6|3015
1605198180000|2020-11-12 16:23:00|1325.2|1324.4|1325.2|1324.8|1325.2|1324.8|1324.8|1324.4|880
1605198190000|2020-11-12 16:23:10|1325|1324.4|1325|1324.4|1325|1324.4|1324.8|1324.2|2285
1605198200000|2020-11-12 16:23:20|1324.8|1324.6|1325|1324.6|1325.2|1324.8|1324.8|1324.6|500
1605198210000|2020-11-12 16:23:30|1325.2|1324.8|1325.6|1325|1325.6|1325|1325.2|1324.8|609
1605198220000|2020-11-12 16:23:40|1325.4|1324.8|1325.6|1325|1325.6|1325|1325.4|1324.8|198
1605198230000|2020-11-12 16:23:50|1325.4|1325.4|1326|1325.6|1326|1325.6|1325.4|1325.2|898
1605198240000|2020-11-12 16:24:00|1326.2|1325.4|1326.2|1325.6|1326.2|1325.6|1326.2|1325.4|119
1605198250000|2020-11-12 16:24:10|1326|1325.8|1326.4|1326|1326.4|1326|1326|1325.8|2824
1605198260000|2020-11-12 16:24:20|1326.6|1325.4|1326.2|1325.8|1326.6|1325.8|1326|1325.4|1526
1605198270000|2020-11-12 16:24:30|1326.4|1325.6|1326|1325.6|1326.4|1325.6|1326|1325.6|1007
1605198280000|2020-11-12 16:24:40|1325.8|1325.2|1326|1325.6|1326.6|1326|1325.8|1325.2|820
1605198290000|2020-11-12 16:24:50|1325.8|1325.4|1326.2|1325.4|1326.4|1325.6|1325.8|1325.4|1941
1605198300000|2020-11-12 16:25:00|1326.4|1325.8|1326.4|1325.8|1326.4|1325.8|1326.2|1325.6|250
1605198310000|2020-11-12 16:25:10|1325.8|1325.2|1326|1325.2|1326.2|1325.6|1325.8|1325.2|2621
1605198320000|2020-11-12 16:25:20|1326.2|1325.6|1325.2|1324.6|1326.2|1325.6|1325.2|1324.6|1916
1605198330000|2020-11-12 16:25:30|1325|1324.4|1325.2|1324.6|1325.2|1324.6|1325|1324.2|349
1605198340000|2020-11-12 16:25:40|1325|1324.4|1324.8|1324.2|1325.2|1324.6|1324.6|1324|119
1605198350000|2020-11-12 16:25:50|1324.6|1324|1324.2|1323.8|1324.6|1324|1324.2|1323.8|409
1605198360000|2020-11-12 16:26:00|1324.6|1324|1324.8|1324.4|1324.8|1324.4|1324.4|1323.8|450
1605198370000|2020-11-12 16:26:10|1324.6|1324.2|1324|1323.2|1324.8|1324.2|1324|1323.2|331
1605198380000|2020-11-12 16:26:20|1324.2|1323.4|1323.6|1323.2|1324.2|1323.4|1323.6|1323.2|213
1605198390000|2020-11-12 16:26:30|1323.8|1323|1323.4|1322.8|1323.8|1323.2|1323.4|1322.8|656
1605198400000|2020-11-12 16:26:40|1323.6|1323.2|1323.4|1323|1323.8|1323.2|1323.4|1323|0
1605198410000|2020-11-12 16:26:50|1323.8|1323.2|1323.6|1323|1323.8|1323.2|1323.6|1323|818
1605198420000|2020-11-12 16:27:00|1323.8|1323.2|1323.6|1323|1323.8|1323.4|1323.6|1323|0
1605198430000|2020-11-12 16:27:10|1324|1323.2|1324.8|1324.2|1324.8|1324.2|1323.8|1323.2|1216
1605198440000|2020-11-12 16:27:20|1324.6|1324|1324.8|1324.2|1325|1324.4|1324.4|1324|44
1605198450000|2020-11-12 16:27:30|1325|1324.4|1325|1324.4|1325|1324.4|1325|1324.4|0
1605198460000|2020-11-12 16:27:40|1324.8|1324.2|1324.8|1324.2|1325|1324.4|1324.8|1324.2|111
1605198470000|2020-11-12 16:27:50|1324.6|1324|1324.6|1324|1324.6|1324|1324.2|1323.6|294
1605198480000|2020-11-12 16:28:00|1325|1324.4|1324.4|1323.6|1325|1324.4|1324.4|1323.6|495
1605198490000|2020-11-12 16:28:10|1324.6|1324|1324.2|1323.8|1324.6|1324|1324.2|1323.8|574
1605198500000|2020-11-12 16:28:20|1324.6|1324.2|1324.6|1324|1324.6|1324.2|1324.4|1323.8|2894
1605198510000|2020-11-12 16:28:30|1324.4|1324.2|1324.4|1323.8|1324.6|1324.2|1324.2|1323.8|760
1605198520000|2020-11-12 16:28:40|1324.6|1324|1325|1324.2|1325|1324.2|1324.4|1323.8|600
1605198530000|2020-11-12 16:28:50|1324.8|1324.4|1324.4|1324|1325|1324.4|1324.4|1324|3244
1605198540000|2020-11-12 16:29:00|1324.8|1324.2|1325.4|1324.8|1325.4|1324.8|1324.8|1324.2|643
1605198550000|2020-11-12 16:29:10|1325.2|1324.6|1325|1324.6|1325.4|1324.6|1325|1324.6|3659
1605198560000|2020-11-12 16:29:20|1325.2|1324.8|1325.4|1325|1325.4|1325|1325.2|1324.8|0
1605198570000|2020-11-12 16:29:30|1325.2|1324.8|1325.6|1325|1325.6|1325.2|1325.2|1324.8|384
1605198580000|2020-11-12 16:29:40|1325.4|1325.2|1325.4|1324.8|1325.6|1325.2|1325.4|1324.8|2325
1605198590000|2020-11-12 16:29:50|1325|1324.6|1325.2|1324.6|1325.2|1324.8|1325|1324.4|2669
1605254430000|2020-11-13 08:00:30|1294.4|1292.6|1297.2|1295.4|1297.2|1295.4|1294.4|1292.2|6432
1605254440000|2020-11-13 08:00:40|1296.8|1295|1296.4|1295|1297.6|1296|1296|1294.8|5673
1605254450000|2020-11-13 08:00:50|1295.8|1294.8|1296.4|1295.2|1297|1296.4|1294.8|1293.2|21084
1605254460000|2020-11-13 08:01:00|1296.6|1295.8|1296.2|1295.4|1296.8|1296.4|1296|1295.2|23665
1605254470000|2020-11-13 08:01:10|1296.4|1295.6|1295.6|1295.2|1297.4|1296.8|1295.4|1295.2|6110
1605254480000|2020-11-13 08:01:20|1296|1295.4|1298|1297|1298.6|1297.6|1296|1295.2|14816
1605254490000|2020-11-13 08:01:30|1297.8|1297.2|1299|1298|1299|1298.2|1297.6|1297|4554
1605254500000|2020-11-13 08:01:40|1299.2|1298.2|1299.6|1299|1300|1299|1299|1298.2|6596
1605254510000|2020-11-13 08:01:50|1299|1299.2|1299.6|1299.2|1299.8|1299.4|1299|1298.4|3221
1605254520000|2020-11-13 08:02:00|1299.4|1299|1302.2|1301.6|1302.2|1301.6|1299.4|1299|24581
1605254530000|2020-11-13 08:02:10|1302|1301.4|1301.4|1300.6|1302.2|1301.6|1301.4|1300.6|12338
1605254540000|2020-11-13 08:02:20|1301|1300.4|1300.2|1299.4|1301|1300.4|1299.4|1299|6010
1605254550000|2020-11-13 08:02:30|1299.8|1299|1300.8|1300.2|1301|1300.4|1299.6|1299|5202
1605254560000|2020-11-13 08:02:40|1303.2|1300.4|1304.4|1303.6|1304.8|1303.8|1301.4|1300.2|87306
1605254570000|2020-11-13 08:02:50|1304.2|1304.2|1304.4|1303.6|1304.4|1304.2|1303|1302.2|11191
1605254580000|2020-11-13 08:03:00|1304.2|1303.4|1303.2|1302.2|1304.2|1303.6|1302.4|1301.4|11862
1605254590000|2020-11-13 08:03:10|1303.4|1302.4|1303.6|1303|1304|1303.4|1303.4|1302.4|2391
1605254600000|2020-11-13 08:03:20|1303.8|1303.4|1303.6|1303|1305|1304|1303.6|1303|8824
1605254610000|2020-11-13 08:03:30|1303.2|1302.6|1302.4|1301.6|1303.6|1302.8|1300.8|1300|20541
1605254620000|2020-11-13 08:03:40|1302.2|1301.8|1301.4|1300.6|1302.8|1302|1301.4|1300.4|10499
1605254630000|2020-11-13 08:03:50|1301.6|1300.4|1300.8|1300|1301.6|1300.4|1300.6|1300|5115
1605254640000|2020-11-13 08:04:00|1300.6|1300.2|1300.8|1300.2|1301.4|1300.8|1300.2|1300|22328
1605254650000|2020-11-13 08:04:10|1300.6|1300.4|1301.8|1301.2|1303.4|1302.8|1300.2|1300|68634
1605254660000|2020-11-13 08:04:20|1302|1301.4|1300.8|1300.2|1302.4|1302|1300.8|1300.2|17782
1605254670000|2020-11-13 08:04:30|1301|1300.4|1302|1301.6|1302|1301.6|1300|1299.6|46056
1605254680000|2020-11-13 08:04:40|1301.8|1301.4|1302|1301.4|1302.6|1301.8|1301.8|1301.2|24839
1605254690000|2020-11-13 08:04:50|1301.8|1301.2|1303.4|1302.6|1303.4|1302.6|1300|1299.6|117434
1605254700000|2020-11-13 08:05:00|1303.8|1302.8|1305.4|1304.6|1306|1305.4|1303.4|1302.8|18718
1605254710000|2020-11-13 08:05:10|1305|1304.4|1305|1304.2|1305.4|1304.6|1303.6|1302.8|12352
1605254720000|2020-11-13 08:05:20|1304.8|1304|1305.8|1305|1305.8|1305|1304.8|1303.8|18691
1605254730000|2020-11-13 08:05:30|1305.6|1304.8|1301|1300.4|1305.6|1304.8|1300.8|1300.2|1941
1605254740000|2020-11-13 08:05:40|1300.8|1300.2|1300|1299.2|1300.8|1300.4|1299.6|1299|4480
1605254750000|2020-11-13 08:05:50|1299.6|1299.4|1299|1298.2|1301|1300|1298.4|1298|23115
1605254760000|2020-11-13 08:06:00|1298.8|1298|1298.2|1297.6|1299.8|1299.2|1298|1297.2|9495
1605254770000|2020-11-13 08:06:10|1298.4|1297.8|1297.6|1296.8|1299.2|1298.4|1296.8|1296.2|35537
1605254780000|2020-11-13 08:06:20|1297|1296.6|1296.8|1296|1297.6|1296.6|1296.6|1296|8418
1605254790000|2020-11-13 08:06:30|1296.4|1295.8|1295|1294.6|1296.4|1295.8|1295|1294.4|33160
1605254800000|2020-11-13 08:06:40|1294.8|1294.4|1295|1294.2|1295|1294.4|1294.2|1293.6|4355
1605254810000|2020-11-13 08:06:50|1294.8|1294.4|1296.2|1295.4|1296.8|1296|1294.8|1294.4|17931
1605254820000|2020-11-13 08:07:00|1296|1295.6|1296.2|1295.4|1296.4|1296|1295.8|1295.2|24074
1605254830000|2020-11-13 08:07:10|1296.4|1295.6|1296.6|1296.2|1297.4|1296.8|1296|1295.4|4040
1605254840000|2020-11-13 08:07:20|1296.4|1296|1297.8|1297.2|1298|1297.8|1296.2|1295.4|5731
1605254850000|2020-11-13 08:07:30|1297.6|1297|1299.8|1299.2|1299.8|1299.2|1297.4|1296.6|13863
1605254860000|2020-11-13 08:07:40|1299.4|1299|1300|1299.2|1300|1299.2|1299.4|1299|3654
1605254870000|2020-11-13 08:07:50|1300.2|1299.6|1301|1300|1301.8|1301.2|1300.2|1299.2|30779
1605254880000|2020-11-13 08:08:00|1301.2|1300.4|1300.8|1300|1301.8|1300.8|1300.8|1300|11709
1605254890000|2020-11-13 08:08:10|1301|1299.8|1298.8|1298.2|1301|1300|1298.8|1298.2|12107
1605254900000|2020-11-13 08:08:20|1299|1298|1298|1297.4|1299.2|1298|1298|1297.4|1964
1605254910000|2020-11-13 08:08:30|1297.6|1297.2|1296.6|1296|1297.6|1297.4|1296.2|1295.8|30793
1605254920000|2020-11-13 08:08:40|1296.2|1295.8|1294|1293.6|1296.2|1295.8|1294|1293.6|21743
1605254930000|2020-11-13 08:08:50|1294.2|1293.8|1292.8|1292.6|1294.2|1293.8|1292.8|1292.4|5234
1605254940000|2020-11-13 08:09:00|1292.6|1292.2|1292|1291.6|1293.2|1293|1292|1291.4|24237
1605254950000|2020-11-13 08:09:10|1291.8|1291.4|1293.4|1292.8|1294.2|1294|1291.6|1291|72327
1605254960000|2020-11-13 08:09:20|1293.6|1293|1292.6|1292|1294|1293.6|1292.6|1291.8|9699
1605254970000|2020-11-13 08:09:30|1292.4|1291.8|1293|1292.6|1293|1292.6|1291.6|1291.2|18528
1605254980000|2020-11-13 08:09:40|1292.8|1292.4|1293.6|1293|1293.6|1293|1291.6|1291.2|25727
1605254990000|2020-11-13 08:09:50|1293|1292.8|1293|1292.4|1293.6|1293|1292.4|1292|8833
1605255000000|2020-11-13 08:10:00|1293.4|1292.6|1295.2|1294.6|1295.4|1294.6|1293.4|1292.6|18084
1605255010000|2020-11-13 08:10:10|1295.4|1294.8|1295.4|1294.6|1295.8|1295.2|1294.6|1294|13146
1605255020000|2020-11-13 08:10:20|1295.2|1294.8|1296.2|1295.6|1296.8|1296|1295.2|1294.8|3649
1605255030000|2020-11-13 08:10:30|1296.4|1295.8|1298.4|1297.8|1298.6|1298|1296.2|1295.8|7473
1605255040000|2020-11-13 08:10:40|1298.8|1297.6|1299|1298.8|1299.4|1298.8|1298.8|1297.6|1350
1605255050000|2020-11-13 08:10:50|1299.4|1298.6|1298.8|1298.4|1299.4|1298.6|1298.8|1298|750
1605255060000|2020-11-13 08:11:00|1299.2|1298.6|1300|1299.2|1300.8|1300|1298.8|1298.6|16264
1605255070000|2020-11-13 08:11:10|1300.4|1299.6|1301.4|1300.6|1302|1301.6|1300.4|1299.6|17876
1605255080000|2020-11-13 08:11:20|1301.6|1300.8|1301.4|1300.8|1301.8|1301.2|1301|1300.4|1299
1605255090000|2020-11-13 08:11:30|1301.6|1301|1301.6|1301|1301.6|1301|1301|1300.8|1343
1605255100000|2020-11-13 08:11:40|1301.4|1300.8|1299.8|1299|1301.4|1300.8|1299.6|1299|14182
1605255110000|2020-11-13 08:11:50|1299.6|1298.8|1299.2|1298.4|1300|1299.4|1299|1298.4|11139
1605255120000|2020-11-13 08:12:00|1299.4|1298.6|1300|1299.2|1300|1299.6|1299.4|1298.6|1609
1605255130000|2020-11-13 08:12:10|1300.2|1299.4|1299.8|1299.2|1300.6|1300.2|1299.6|1299.2|5305
1605255140000|2020-11-13 08:12:20|1299.6|1299|1298.2|1297.6|1299.6|1299|1297.8|1297|8535
1605255150000|2020-11-13 08:12:30|1298.4|1297.8|1299.2|1298.8|1299.2|1298.8|1298.4|1297.8|852
1605255160000|2020-11-13 08:12:40|1299.4|1299|1299.8|1299.2|1299.8|1299.2|1299.4|1298.8|2990
1605255170000|2020-11-13 08:12:50|1300|1299.4|1299.8|1299.2|1300|1299.6|1299.6|1299.2|3336
1605255180000|2020-11-13 08:13:00|1300|1299.4|1300|1299.2|1301|1300.4|1299.6|1299|8027
1605255190000|2020-11-13 08:13:10|1300.2|1299.4|1300|1299.2|1300.4|1300|1300|1299.2|527
1605255200000|2020-11-13 08:13:20|1299.8|1299|1299.8|1299.4|1300|1299.6|1299.6|1299|0
1605255210000|2020-11-13 08:13:30|1299.6|1299.2|1299.2|1298.6|1299.6|1299.2|1299|1298.4|3903
1605255220000|2020-11-13 08:13:40|1299|1298.8|1299.4|1298.8|1299.4|1299|1298.8|1298.4|4136
1605255230000|2020-11-13 08:13:50|1299.2|1298.6|1300.8|1300|1300.8|1300.4|1299.2|1298.6|4510
1605255240000|2020-11-13 08:14:00|1300.4|1299.8|1300|1299.4|1300.6|1299.8|1299.8|1299.4|11492
1605255250000|2020-11-13 08:14:10|1299.8|1299.2|1299|1298.6|1299.8|1299.2|1299|1298.6|7476
1605255260000|2020-11-13 08:14:20|1298.8|1298.8|1297.8|1297.4|1298.8|1298.8|1297.4|1297.2|4846
1605255270000|2020-11-13 08:14:30|1298|1297.2|1298.8|1298.2|1299|1298.4|1297.8|1297.2|3527
1605255280000|2020-11-13 08:14:40|1299|1298.4|1299.6|1299.2|1299.8|1299.2|1299|1298.4|966
1605255290000|2020-11-13 08:14:50|1299.8|1299.4|1299.4|1299|1300|1299.6|1299.4|1299|3602
1605255300000|2020-11-13 08:15:00|1299.2|1298.8|1300.8|1300.2|1301.6|1301.2|1299.2|1298.6|29134
1605255310000|2020-11-13 08:15:10|1301|1300.4|1301.2|1300.8|1301.2|1300.8|1300.8|1300.2|0
1605255320000|2020-11-13 08:15:20|1301|1300.6|1300.6|1300|1301.2|1300.8|1300.4|1300|4646
1605255330000|2020-11-13 08:15:30|1300.4|1299.8|1300|1299.4|1301|1300.2|1299.8|1299.4|6609
1605255340000|2020-11-13 08:15:40|1299.8|1299|1299.8|1299.2|1300|1299.4|1299.4|1299|2930
1605255350000|2020-11-13 08:15:50|1299.6|1299|1299.8|1299.2|1299.8|1299.2|1299.6|1299|0
1605255360000|2020-11-13 08:16:00|1299.6|1299|1298.8|1298.4|1299.6|1299|1298.6|1298.2|5327
1605255370000|2020-11-13 08:16:10|1298.6|1298.2|1298.8|1298.2|1299.4|1298.8|1298.6|1298|2638
1605255380000|2020-11-13 08:16:20|1299|1298.6|1298.8|1298|1299.4|1299|1298.8|1298|2018
1605255390000|2020-11-13 08:16:30|1298.6|1298.2|1298.2|1298|1298.6|1298.2|1298.2|1297.4|8434
1605255400000|2020-11-13 08:16:40|1298.6|1298.2|1298.4|1297.8|1299.8|1299.4|1298.4|1297.6|25117
1605255410000|2020-11-13 08:16:50|1298.6|1297.6|1298|1297.4|1298.8|1297.6|1298|1297.4|1820
1605255420000|2020-11-13 08:17:00|1297.8|1297.2|1299.4|1299|1299.4|1299|1297.6|1297|4327
1605255430000|2020-11-13 08:17:10|1300|1298.8|1301.2|1300.6|1301.4|1300.8|1299.8|1298.8|19636
1605255440000|2020-11-13 08:17:20|1301.4|1300.4|1301.8|1301.4|1301.8|1301.4|1300.8|1300.4|4620
1605255450000|2020-11-13 08:17:30|1301.6|1301.2|1303.2|1302.2|1303.2|1302.8|1301.6|1301.2|26052
1605255460000|2020-11-13 08:17:40|1303.4|1302.4|1304.8|1304.2|1304.8|1304.4|1303.4|1302.4|23360
1605255470000|2020-11-13 08:17:50|1305|1304.4|1305.8|1305.2|1306|1305.4|1305|1304.4|8018
1605255480000|2020-11-13 08:18:00|1305.4|1305|1304|1303.4|1305.4|1305.2|1303.8|1303|5627
1605255490000|2020-11-13 08:18:10|1303.6|1303.6|1303.6|1302.8|1304|1303.6|1303|1302.2|3711
1605255500000|2020-11-13 08:18:20|1303.4|1302.6|1302.8|1302|1303.4|1302.6|1302.6|1301.8|1779
1605255510000|2020-11-13 08:18:30|1303|1302.4|1301.8|1301|1303|1302.6|1301.8|1300.8|9979
1605255520000|2020-11-13 08:18:40|1302|1301.2|1301.8|1301|1302.4|1301.8|1301.8|1301|1667
1605255530000|2020-11-13 08:18:50|1302|1301.4|1302.4|1302|1302.4|1302|1302|1301|1829
1605255540000|2020-11-13 08:19:00|1302|1301.8|1301.4|1300.8|1302.2|1302|1301.4|1300.6|2246
1605255550000|2020-11-13 08:19:10|1301.6|1301|1300.6|1300|1301.6|1301.2|1300.4|1300|2013
1605255560000|2020-11-13 08:19:20|1300.4|1299.8|1300|1299.6|1300.4|1299.8|1300|1299.4|8280
1605255570000|2020-11-13 08:19:30|1300.2|1299.8|1301|1300.2|1301.2|1300.6|1300.2|1299.6|9032
1605255580000|2020-11-13 08:19:40|1300.8|1300|1301|1300.2|1301|1300.2|1300.6|1299.6|750
1605255590000|2020-11-13 08:19:50|1301.2|1300.4|1300.6|1300|1301.2|1301|1300.6|1300|3253
1605255600000|2020-11-13 08:20:00|1300.8|1300.2|1301.8|1301.4|1301.8|1301.6|1300.8|1300.2|5205
1605255610000|2020-11-13 08:20:10|1302|1301.6|1302.4|1301.8|1302.4|1302|1302|1301.4|4542
1605255620000|2020-11-13 08:20:20|1302.6|1302|1302.4|1302|1302.8|1302.2|1302.4|1302|391
1605255630000|2020-11-13 08:20:30|1302.6|1302.2|1302.8|1302.2|1303|1302.4|1302.6|1302.2|1175
1605255640000|2020-11-13 08:20:40|1303|1302.6|1303.2|1302.8|1303.4|1302.8|1303|1302.2|2398
1605255650000|2020-11-13 08:20:50|1303|1302.6|1302|1301.4|1303.2|1302.6|1302|1301.2|4829
1605255660000|2020-11-13 08:21:00|1301.8|1301.2|1302|1301.2|1302|1301.4|1301.6|1301.2|1000
1605255670000|2020-11-13 08:21:10|1301.8|1301.4|1301.8|1301|1302|1301.4|1301.4|1301|19449
1605255680000|2020-11-13 08:21:20|1301.6|1300.6|1301.8|1301|1301.8|1301|1301|1300.6|3079
1605255690000|2020-11-13 08:21:30|1301.6|1300.8|1302.2|1301.6|1302.4|1302|1301.4|1300.8|5634
1605255700000|2020-11-13 08:21:40|1302.4|1301.8|1301.8|1301.2|1302.4|1302|1301.8|1301.2|1271
1605255710000|2020-11-13 08:21:50|1302|1301.4|1303|1302.6|1303|1302.8|1302|1301.4|1903
1605255720000|2020-11-13 08:22:00|1302.8|1302.4|1302.8|1302.2|1303|1302.6|1302.4|1302|2217
1605255730000|2020-11-13 08:22:10|1302.6|1302|1302.8|1302.4|1302.8|1302.4|1302.2|1301.8|5808
1605255740000|2020-11-13 08:22:20|1303|1302.6|1302.8|1302.2|1303|1302.6|1302.8|1302.2|1441
1605255750000|2020-11-13 08:22:30|1302.2|1302|1301.8|1301.6|1302.4|1302|1301.4|1301|5476
1605255760000|2020-11-13 08:22:40||1301.4||1301.2||1301.4||1301.2|0
1605255770000|2020-11-13 08:22:50|1302|1301.4|1303|1302.4|1303|1302.4|1301.8|1301.2|2945
1605255780000|2020-11-13 08:23:00|1303.2|1302.6|1303.4|1302.8|1303.6|1302.8|1303|1302.4|2122
1605255790000|2020-11-13 08:23:10|1303.6|1302.6|1303.6|1303.2|1303.6|1303.4|1303.4|1302.6|1314
1605255800000|2020-11-13 08:23:20|1303.8|1303.4|1303.6|1303|1304|1303.6|1303.4|1303|8836
1605255810000|2020-11-13 08:23:30|1303.4|1302.8|1304.6|1304.2|1304.8|1304.2|1303.2|1302.6|12121
1605255820000|2020-11-13 08:23:40|1304.8|1304.4|1304.8|1304.6|1305|1304.6|1304.4|1304.2|7013
1605255830000|2020-11-13 08:23:50|1305|1304.4|1305.4|1304.8|1305.6|1304.8|1304.6|1304.2|7159
1605255840000|2020-11-13 08:24:00|1305.2|1305|1306|1305.6|1306|1305.8|1305.2|1304.8|31384
1605255850000|2020-11-13 08:24:10|1306.2|1305.8|1306.6|1306.2|1306.8|1306.4|1306.2|1305.8|6764
1605255860000|2020-11-13 08:24:20|1306.8|1306.4|1306.8|1306.2|1307|1306.6|1306|1305.6|9556
1605255870000|2020-11-13 08:24:30|1306.6|1306|1306|1305.4|1306.6|1306|1305.4|1304.8|8683
1605255880000|2020-11-13 08:24:40|1306.2|1305.6|1305.6|1305.2|1306.4|1305.8|1305.6|1305.2|6937
1605255890000|2020-11-13 08:24:50|1305.8|1305.4|1305.8|1305.4|1306|1305.6|1305.6|1305.2|2817
1605255900000|2020-11-13 08:25:00|1305.6|1305.2|1304|1303.8|1305.6|1305.2|1303.8|1303.4|16115
1605255910000|2020-11-13 08:25:10|1303.8|1303.6|1303.8|1303.2|1303.8|1303.6|1303.4|1302.6|8113
1605255920000|2020-11-13 08:25:20|1303.6|1303|1302.8|1302.4|1303.6|1303.2|1302.8|1302.4|5183
1605255930000|2020-11-13 08:25:30|1303|1302.6|1303.8|1303.4|1303.8|1303.4|1303|1302.6|9698
1605255940000|2020-11-13 08:25:40|1304|1303.6|1304.6|1304|1304.6|1304.4|1304|1303.6|3190
1605255950000|2020-11-13 08:25:50|1304.4|1303.8|1304.4|1303.8|1304.6|1304.2|1304.2|1303.8|4520
1605255960000|2020-11-13 08:26:00|1304.2|1303.6|1304.2|1303.6|1304.2|1303.8|1303.6|1303.2|8356
1605255970000|2020-11-13 08:26:10|1304.4|1303.8|1304.2|1303.6|1304.8|1304.4|1303.8|1303.2|11344
1605255980000|2020-11-13 08:26:20|1304.4|1303.8|1304|1303.6|1304.4|1304|1304|1303.4|2713
1605255990000|2020-11-13 08:26:30|1304.2|1303.4|1304.8|1304.2|1305|1304.4|1303.8|1303.2|2020
1605256000000|2020-11-13 08:26:40|1305|1304.4|1304.4|1303.6|1305|1304.4|1304.4|1303.6|1315
1605256010000|2020-11-13 08:26:50|1304.6|1303.8|1304.8|1304|1304.8|1304|1304.6|1303.8|0
1605256020000|2020-11-13 08:27:00|1304.6|1303.8|1304.8|1304.2|1305.2|1304.8|1304.4|1303.8|6552
1605256030000|2020-11-13 08:27:10|1305|1304.4|1305.2|1304.8|1305.2|1305|1305|1304.4|994
1605256040000|2020-11-13 08:27:20|1305|1304.6|1305.2|1304.8|1305.2|1304.8|1305|1304.6|0
1605256050000|2020-11-13 08:27:30|1305.4|1305|1305|1304.2|1305.4|1305|1304.6|1304.2|1888
1605256060000|2020-11-13 08:27:40|1304.8|1304|1304.2|1303.6|1304.8|1304.2|1303.8|1303.2|6517
1605256070000|2020-11-13 08:27:50|1304|1303.4|1303.8|1303.4|1304|1303.4|1303.6|1303|780
1605256080000|2020-11-13 08:28:00|1304|1303.6|1304|1303.6|1304.4|1304|1304|1303.6|1613
1605256090000|2020-11-13 08:28:10|1304.2|1304|1304.4|1304|1304.4|1304|1304|1303.6|2586
1605256100000|2020-11-13 08:28:20|1304.6|1304.2|1305.6|1305|1305.8|1305|1304.4|1304.2|9132
1605256110000|2020-11-13 08:28:30|1305.8|1305.2|1305.4|1305|1306|1305.6|1305.4|1305|3871
1605256120000|2020-11-13 08:28:40|1305.2|1305.2|1305.2|1304.6|1305.2|1305.2|1305|1304.6|2060
1605256130000|2020-11-13 08:28:50|1305|1304.4|1304.6|1304|1305|1304.6|1304.4|1304|2033
1605256140000|2020-11-13 08:29:00|1304.8|1304.2|1305.6|1305.2|1305.8|1305.2|1304.6|1304.2|18056
1605256150000|2020-11-13 08:29:10|1305.8|1305.4|1306|1305.6|1306|1305.6|1305.8|1305.4|0
1605256160000|2020-11-13 08:29:20|1306.2|1305.8|1306.4|1305.8|1306.8|1306.2|1305.8|1305.6|6093
1605256170000|2020-11-13 08:29:30|1306.6|1306|1306.8|1306.4|1307|1306.6|1306.6|1306|4066
1605256180000|2020-11-13 08:29:40|1307|1306.6|1307|1306.6|1307.6|1307|1306.8|1306.6|4612
1605256190000|2020-11-13 08:29:50|1307.2|1306.8|1307|1306.8|1307.4|1307|1306.8|1306.4|16030
1605256200000|2020-11-13 08:30:00|1306.8|1306.6|1307.8|1307.2|1308|1307.2|1306.8|1306.6|22433
1605256210000|2020-11-13 08:30:10|1308|1307|1308|1307.6|1308|1307.8|1307.8|1306.8|1468
1605256220000|2020-11-13 08:30:20|1308.2|1307.8|1308.2|1307.6|1308.4|1308|1307.8|1307.6|6843
1605256230000|2020-11-13 08:30:30|1308|1307.8|1307.8|1307.4|1308|1307.8|1307.8|1307.4|3658
1605256240000|2020-11-13 08:30:40|1307.6|1307.2|1307.4|1306.6|1307.8|1307.2|1307|1306.6|4448
1605256250000|2020-11-13 08:30:50|1307.2|1306.8|1307.4|1307|1307.6|1307.2|1307|1306.6|1199
1605256260000|2020-11-13 08:31:00|1307.2|1306.8|1307|1306.6|1307.4|1306.8|1307|1306.6|865
1605256270000|2020-11-13 08:31:10|1307.2|1306.8|1307|1306.6|1307.4|1306.8|1307|1306.6|2600
1605256280000|2020-11-13 08:31:20|1306.8|1306.4|1306.8|1306.2|1306.8|1306.4|1306.8|1306.2|929
1605256290000|2020-11-13 08:31:30|1306.6|1306|1306.2|1305.6|1306.6|1306|1305.8|1305.6|10242
1605256300000|2020-11-13 08:31:40|1306|1305.4|1305.2|1304.8|1306.2|1305.6|1305.2|1304.8|15037
1605256310000|2020-11-13 08:31:50|1305.6|1305|1306.6|1306.2|1306.8|1306.2|1305.6|1304.8|7091
1605256320000|2020-11-13 08:32:00|1306.4|1306|1306.8|1306.2|1306.8|1306.2|1306.4|1306|1763
1605256330000|2020-11-13 08:32:10|1307|1306.4|1307|1306.6|1307.2|1306.6|1306.8|1306.2|1934
1605256340000|2020-11-13 08:32:20|1306.8|1306.4|1306.6|1305.8|1307|1306.6|1306.6|1305.8|1959
1605256350000|2020-11-13 08:32:30|1306.8|1306|1307.2|1306.6|1307.2|1306.8|1306.8|1306|2325
1605256360000|2020-11-13 08:32:40|1307.4|1306.8|1307.4|1306.8|1307.6|1307|1307|1306.6|528
1605256370000|2020-11-13 08:32:50|1307.2|1307|1307|1306.8|1307.4|1307|1307|1306.8|2023
1605256380000|2020-11-13 08:33:00|1307.2|1307|1306.6|1306|1307.2|1307|1306.6|1306|1848
1605256390000|2020-11-13 08:33:10|1306.4|1305.8|1306.6|1306|1306.6|1306.2|1306.2|1305.8|4560
1605256400000|2020-11-13 08:33:20|1306.8|1306.2|1307|1306.2|1307|1306.6|1306.8|1306|2109
1605256410000|2020-11-13 08:33:30|1306.8|1306.4|1308|1307.4|1308|1307.4|1306.8|1306.2|2641
1605256420000|2020-11-13 08:33:40|1307.8|1307.2|1308.2|1307.8|1308.2|1307.8|1307.4|1307.2|6712
1605256430000|2020-11-13 08:33:50|1308.4|1308|1308.4|1308|1308.6|1308.2|1308.4|1307.8|512
1605256440000|2020-11-13 08:34:00|1308.6|1307.8|1309.4|1308.4|1309.4|1308.4|1308.4|1307.8|10302
1605256450000|2020-11-13 08:34:10|1309.2|1309|1309.6|1309.2|1309.6|1309.2|1309.2|1309|335
1605256460000|2020-11-13 08:34:20|1309.8|1309.4|1311.2|1311|1311.2|1311|1309.8|1309.4|97167
1605256470000|2020-11-13 08:34:30|1311.4|1311.2|1312|1311.8|1312|1311.8|1311.4|1311|8222
1605256480000|2020-11-13 08:34:40|1312.2|1311.6|1312.6|1312.2|1312.8|1312.4|1312.2|1311.6|22442
1605256490000|2020-11-13 08:34:50|1312.4|1312|1312.8|1312.6|1312.8|1312.6|1312.4|1312|13288
1605256500000|2020-11-13 08:35:00|1313|1312.8|1313.6|1313.2|1313.6|1313.2|1312.8|1312.8|11745
1605256510000|2020-11-13 08:35:10|1313.4|1313|1312.6|1312.2|1313.4|1313|1312.4|1312.2|13744
1605256520000|2020-11-13 08:35:20|1312.8|1312.4|1312.6|1312.2|1313.2|1312.8|1312.6|1312.2|2944
1605256530000|2020-11-13 08:35:30|1312.8|1312.4|1313.4|1312.6|1313.4|1312.6|1312.8|1312.4|1173
1605256540000|2020-11-13 08:35:40|1313.2|1312.8|1313.6|1313.2|1313.8|1313.2|1313|1312.6|5703
1605256550000|2020-11-13 08:35:50|1313.4|1313.4|1313.4|1313.2|1313.8|1313.4|1313.4|1313.2|656
1605256560000|2020-11-13 08:36:00|1313.6|1313|1314|1313.4|1314|1313.8|1313.2|1313|6604
1605256570000|2020-11-13 08:36:10|1314.2|1313.6|1313.6|1313.2|1314.4|1314|1313.4|1313.2|9650
1605256580000|2020-11-13 08:36:20|1313.4|1313|1311.6|1311.2|1313.6|1313|1311.6|1311.2|5045
1605256590000|2020-11-13 08:36:30|1312|1311|1312|1311.6|1312.2|1311.6|1312|1311|965
1605256600000|2020-11-13 08:36:40|1312.2|1311.4|1312.6|1312.2|1312.6|1312.2|1312.2|1311.4|1911
1605256610000|2020-11-13 08:36:50|1313|1312.4|1313.4|1312.6|1313.4|1313|1313|1312.4|227
1605256620000|2020-11-13 08:37:00|1313.2|1312.8|1313.2|1312.6|1313.2|1313|1313.2|1312.6|655
1605256630000|2020-11-13 08:37:10|1312.8|1312.4|1313.4|1313|1313.4|1313|1312.8|1312.4|3020
1605256640000|2020-11-13 08:37:20|1313.6|1313.2|1313.8|1313.2|1313.8|1313.4|1313.6|1313|1116
1605256650000|2020-11-13 08:37:30|1313.6|1313|1313.4|1312.8|1313.8|1313.2|1313.2|1312.6|9186
1605256660000|2020-11-13 08:37:40|1313.2|1312.6|1312.6|1312.2|1313.4|1312.6|1312.4|1312|5438
1605256670000|2020-11-13 08:37:50|1312.8|1312.4|1313.4|1313|1313.4|1313|1312.6|1312.4|2561
1605256680000|2020-11-13 08:38:00|1313.6|1313.2|1313.6|1313|1314|1313.6|1313.2|1313|7234
1605256690000|2020-11-13 08:38:10|1313.8|1313.2|1312.8|1312.4|1314|1313.4|1312.8|1312.4|2281
1605256700000|2020-11-13 08:38:20|1312.6|1312.2|1312.6|1311.8|1312.6|1312.2|1312.4|1311.8|489
1605256710000|2020-11-13 08:38:30|1312.2|1311.6|1312.6|1312.2|1312.6|1312.2|1311.8|1311.2|2038
1605256720000|2020-11-13 08:38:40|1312.8|1312.4|1312.8|1312.2|1312.8|1312.4|1312.6|1312.2|542
1605256730000|2020-11-13 08:38:50|1312.6|1312.4|1312.8|1312.4|1313|1312.6|1312.6|1312.4|1388
1605256740000|2020-11-13 08:39:00|1313|1312.6|1314|1313.6|1314|1313.6|1313|1312.6|1615
1605256750000|2020-11-13 08:39:10|1314.2|1313.8|1314.6|1314.4|1314.8|1314.6|1314.2|1313.8|6331
1605256760000|2020-11-13 08:39:20|1314.8|1314.6|1315.2|1314.8|1315.4|1314.8|1314.8|1314.6|10858
1605256770000|2020-11-13 08:39:30|1315|1314.4|1314.8|1314.2|1315.2|1314.4|1314.4|1314.2|15507
1605256780000|2020-11-13 08:39:40|1314.6|1314.4|1314.8|1314.4|1314.8|1314.6|1314|1313.8|7915
1605256790000|2020-11-13 08:39:50|1314.6|1314.2|1315.4|1315|1315.6|1315.2|1314.6|1314.2|5178
1605256800000|2020-11-13 08:40:00|1315.2|1314.8|1315.2|1314.8|1315.6|1314.8|1315|1314.6|3691
1605256810000|2020-11-13 08:40:10|1315.4|1315|1315.4|1315|1315.6|1315|1315.4|1314.8|660
1605256820000|2020-11-13 08:40:20|1315.2|1314.8|1314.8|1314.4|1315.4|1314.8|1314.4|1314|12851
1605256830000|2020-11-13 08:40:30|1315|1314.6|1313.8|1313|1315.2|1314.8|1313.8|1313|4501
1605256840000|2020-11-13 08:40:40|1313.4|1312.8|1313.2|1312.6|1313.4|1312.8|1313|1312.4|3170
1605256850000|2020-11-13 08:40:50|1313.4|1313|1313.4|1313|1313.8|1313.4|1313.2|1313|2401
1605256860000|2020-11-13 08:41:00|1313.8|1313.2|1314.4|1313.8|1314.4|1313.8|1313.8|1313|926
1605256870000|2020-11-13 08:41:10|1314.2|1313.6|1314.8|1314.2|1314.8|1314.2|1314|1313.6|434
1605256880000|2020-11-13 08:41:20|1314.6|1314|1314|1313.8|1314.6|1314|1314|1313.6|5703
1605256890000|2020-11-13 08:41:30|1314.2|1314.2|1314.6|1314|1314.6|1314.4|1314.2|1313.8|3313
1605256900000|2020-11-13 08:41:40|1314.4|1314.2|1314|1313.6|1314.4|1314.2|1314|1313.6|1838
1605256910000|2020-11-13 08:41:50|1313.8|1313.4|1313.2|1312.8|1313.8|1313.4|1313.2|1312.8|750
1605256920000|2020-11-13 08:42:00|1313|1312.4|1312.4|1311.8|1313.2|1312.8|1312.2|1311.6|9881
1605256930000|2020-11-13 08:42:10|1312.6|1312.2|1312.6|1312.2|1313|1312.6|1312.6|1312.2|2159
1605256940000|2020-11-13 08:42:20|1312.8|1312.4|1312.8|1312.2|1313|1312.8|1312.8|1312.2|760
1605256950000|2020-11-13 08:42:30|1312.6|1312|1312.2|1311.6|1312.6|1312|1312|1311.6|3288
1605256960000|2020-11-13 08:42:40|1312|1311.8|1311|1310.6|1312.2|1312|1311|1310.6|13939
1605256970000|2020-11-13 08:42:50|1311.2|1310.4|1310.8|1310.2|1311.2|1310.6|1310.6|1310.2|3197
1605256980000|2020-11-13 08:43:00|1310.6|1310|1309.6|1309.2|1310.6|1310|1309.6|1309|5344
1605256990000|2020-11-13 08:43:10|1309.8||1309.6||1309.8||1309.6||0
1605257000000|2020-11-13 08:43:20|1309.4|1309|1310.4|1310|1310.4|1310|1309.2|1308.6|11453
1605257010000|2020-11-13 08:43:30|1310.6|1310.2|1311.6|1311.2|1311.6|1311.2|1310.2|1309.8|56870
1605257020000|2020-11-13 08:43:40|1311.8|1311.4|1311.8|1311.4|1311.8|1311.4|1311.6|1311.4|443
1605257030000|2020-11-13 08:43:50|1311.6|1311.2|1311.4|1311|1311.6|1311.2|1311.2|1311|5097
1605257040000|2020-11-13 08:44:00|1311.2|1310.8|1311.2|1310.8|1311.4|1311|1311|1310.8|1766
1605257050000|2020-11-13 08:44:10|1311|1310.6|1310.8|1310.6|1311.4|1310.6|1310.8|1310.6|373
1605257060000|2020-11-13 08:44:20|1310.6|1310.4|1309.8|1309.4|1311|1310.4|1309.8|1309|8197
1605257070000|2020-11-13 08:44:30|1310|1309.6|1310.4|1310|1310.4|1310.2|1310|1309.6|918
1605257080000|2020-11-13 08:44:40|1310.6|1310.2|1310.4|1310.2|1310.6|1310.2|1310.4|1310.2|1497
1605257090000|2020-11-13 08:44:50|1310.2|1310|1310|1309.8|1310.2|1310|1310|1309.4|2657
1605257100000|2020-11-13 08:45:00|1310.2|1310|1310.8|1310.4|1310.8|1310.6|1310.2|1310|7215
1605257110000|2020-11-13 08:45:10|1310.6|1310.2|1310.8|1310.6|1310.8|1310.6|1310.4|1309.8|1667
1605257120000|2020-11-13 08:45:20|1311|1310.4|1310.8|1310.4|1311|1310.4|1310.8|1310.4|230
1605257130000|2020-11-13 08:45:30|1311|1310.6|1311.8|1311.4|1311.8|1311.4|1311|1310.6|11354
1605257140000|2020-11-13 08:45:40|1311.6|1311.6|1311.4|1311|1311.6|1311.6|1311.2|1311|5333
1605257150000|2020-11-13 08:45:50|1311.2|1311.2|1310.2|1309.8|1311.4|1311.2|1309.6|1309.4|11998
1605257160000|2020-11-13 08:46:00|1310.4|1309.6|1310.2|1309.4|1310.6|1309.6|1310.2|1309.4|0
1605257170000|2020-11-13 08:46:10|1310|1309.6|1310.6|1310.2|1310.6|1310.2|1309.8|1309.4|8022
1605257180000|2020-11-13 08:46:20|1310.8|1310.4|1310.4|1309.8|1311.4|1311|1310.2|1309.6|6208
1605257190000|2020-11-13 08:46:30|1310.2|1309.6|1310|1309.6|1310.2|1309.6|1309.6|1309.2|5873
1605257200000|2020-11-13 08:46:40|1310.2|1309.8|1310.6|1310.2|1310.6|1310.4|1309.8|1309.6|6263
1605257210000|2020-11-13 08:46:50|1310.8|1310.4|1310.6|1310.2|1311|1310.6|1310.6|1310.2|2071
1605257220000|2020-11-13 08:47:00|1310.8|1310.4|1310.6|1310.2|1310.8|1310.6|1310.4|1310.2|2429
1605257230000|2020-11-13 08:47:10|1310.4|1310.4|1312|1311.8|1312.4|1312|1310.4|1310.4|46511
1605257240000|2020-11-13 08:47:20|1311.8|1311.6|1311.6|1311.4|1311.8|1311.6|1311.2|1311|15979
1605257250000|2020-11-13 08:47:30|1311.4|1311.2|1312.4|1312|1312.4|1312|1311.4|1311.2|7027
1605257260000|2020-11-13 08:47:40|1312.2|1311.8|1312.2|1311.8|1312.4|1311.8|1312|1311.8|2447
1605257270000|2020-11-13 08:47:50|1312|1311.6|1312|1311.8|1312.4|1312|1311.8|1311.6|4760
1605257280000|2020-11-13 08:48:00|1311.8|1311.6|1312.6|1312.2|1312.8|1312.4|1311.8|1311.4|951
1605257300000|2020-11-13 08:48:20|1312.4|1312|1311.4|1311|1312.6|1312|1311.4|1311|1279
1605257310000|2020-11-13 08:48:30|1311.2|1310.8|1310.6|1310.4|1311.2|1310.8|1310|1309.8|8428
1605257320000|2020-11-13 08:48:40|1310.8||1311||1311.2||1310.6||0
1605257330000|2020-11-13 08:48:50|1310.8|1310.2|1310|1309.6|1311|1310.4|1309.8|1309.4|2931
1605257340000|2020-11-13 08:49:00|1310.2|1309.8|1310|1309.8|1310.2|1309.8|1310|1309.8|0
1605257350000|2020-11-13 08:49:10|1309.8|1309.6|1311|1310.6|1311|1310.6|1309.6|1309.4|13544
1605257360000|2020-11-13 08:49:20|1311.2|1310.8|1310.8|1310.4|1311.6|1311.4|1310.8|1310.4|6344
1605257370000|2020-11-13 08:49:30|1310.6|1310.2|1311|1310.4|1311|1310.4|1310.4|1310|492
1605257380000|2020-11-13 08:49:40|1311.2|1310.6|1311|1310.6|1311.2|1310.6|1310.8|1310.6|1000
1605257390000|2020-11-13 08:49:50||1310.8||1310.8||1310.8||1310.8|87
1605257400000|2020-11-13 08:50:00|1311.2|1311|1312.6|1312.2|1312.6|1312.2|1311.2|1311|1858
1605257410000|2020-11-13 08:50:10|1312.4|1312.4|1312.2|1312|1313|1312.6|1312.2|1312|12020
1605257420000|2020-11-13 08:50:20|1312.4|1311.8|1311.4|1311|1312.6|1311.8|1311.2|1311|4098
1605257430000|2020-11-13 08:50:30|1311.2|1310.8|1310|1309.6|1311.2|1311|1309.8|1309.4|1063
1605257440000|2020-11-13 08:50:40|1309.8|1309.4|1309.6|1309.2|1309.8|1309.4|1309.4|1309|2131
1605257450000|2020-11-13 08:50:50|1309.4|1309|1309.4|1308.8|1309.8|1309.6|1309.2|1308.8|12988
1605257460000|2020-11-13 08:51:00|1309.2|1309|1309.8|1309.4|1310|1309.6|1309.2|1309|4722
1605257470000|2020-11-13 08:51:10||1309.2||1309.4||1309.4||1309.2|0
1605257480000|2020-11-13 08:51:20|1310|1309.6|1309.6|1309.2|1310|1309.6|1309.6|1309.2|2916
1605257490000|2020-11-13 08:51:30|1309.8|1309.4|1310.2|1309.8|1310.4|1310.2|1309.8|1309.4|9719
1605257500000|2020-11-13 08:51:40|1310.4|1310|1310.6|1310.2|1310.8|1310.4|1310.4|1309.8|9193
1605257510000|2020-11-13 08:51:50|1310.4|1310|1310.2|1310|1310.6|1310.2|1310.2|1309.8|2149
1605257520000|2020-11-13 08:52:00|1310|1309.8|1310|1309.4|1310.2|1309.8|1309.4|1309.2|4345
1605257530000|2020-11-13 08:52:10|1310.2|1309.6|1310|1309.6|1310.2|1309.8|1310|1309.6|1932
1605257540000|2020-11-13 08:52:20|1309.8|1309.4|1309.4|1309.2|1310|1309.4|1309.4|1309.2|2527
1605257550000|2020-11-13 08:52:30|1309.2|1309|1308.4|1308.2|1309.2|1309|1308.4|1308.2|6638
1605257560000|2020-11-13 08:52:40|1308.2|1308|1309|1308.6|1309|1308.8|1308.2|1308|4807
1605257570000|2020-11-13 08:52:50|1309.2|1308.8|1309.4|1309|1309.6|1309.2|1309.2|1308.8|2555
1605257580000|2020-11-13 08:53:00|1309.2|1308.8|1308.8|1308.4|1309.4|1308.8|1308.8|1308.4|2988
1605257590000|2020-11-13 08:53:10|1308.6|1308.6|1308.4|1308.2|1308.6|1308.6|1308.2|1308|1833
1605257600000|2020-11-13 08:53:20|1308.6|1308|1309.2|1308.8|1309.2|1309|1308.6|1308|4448
1605257610000|2020-11-13 08:53:30|1309.4|1309|1310.8|1310.6|1310.8|1310.6|1309.4|1309|6489
1605257620000|2020-11-13 08:53:40|1311|1310.8|1311.2|1310.8|1311.2|1311|1311|1310.8|680
1605257630000|2020-11-13 08:53:50|1311|1310.6|1310.4|1310|1311|1310.6|1310.4|1310|3166
1605257640000|2020-11-13 08:54:00|1310.6|1310.2|1310.6|1310.2|1311.2|1310.8|1310.6|1310.2|5125
1605257650000|2020-11-13 08:54:10|1310.4|1310.4|1310.4|1310.2|1310.6|1310.4|1310.4|1310.2|2157
1605257660000|2020-11-13 08:54:20|1310.2|1310|1309.8|1309.4|1310.4|1310|1309.8|1309.4|3805
1605257670000|2020-11-13 08:54:30|1309.6|1309.2|1309|1308.6|1309.8|1309.4|1308.8|1308.6|3298
1605257680000|2020-11-13 08:54:40|1309.2|1308.8|1308.8|1308.4|1309.2|1308.8|1308.8|1308.4|275
1605257690000|2020-11-13 08:54:50|1308.6|1308.2|1308.6|1308.2|1308.8|1308.4|1308.4|1308|5580
1605257700000|2020-11-13 08:55:00|1308.8|1308.4|1309|1308.6|1309|1308.8|1308.8|1308.2|1474
1605257710000|2020-11-13 08:55:10|1309.2|1308.8|1308.8|1308.4|1309.2|1308.8|1308.8|1308.4|3330
1605257720000|2020-11-13 08:55:20|1308.6|1308.2|1308.2|1307.4|1308.6|1308.2|1307.8|1307.4|9542
1605257730000|2020-11-13 08:55:30|1308.4|1307.6|1308.4|1308|1308.6|1308.4|1308.2|1307.6|674
1605257750000|2020-11-13 08:55:50|1308.2|1307.8|1307.8|1307.6|1308.4|1307.8|1307.6|1307.4|5141
1605257760000|2020-11-13 08:56:00|1308|1307.8|1308|1307.6|1308.4|1308|1307.6|1307.4|1344
1605257770000|2020-11-13 08:56:10|1307.8|1307.4|1308.4|1307.8|1308.4|1308|1307.8|1307.4|3904
1605257780000|2020-11-13 08:56:20|1308.2|1308|1307.8|1307.6|1308.2|1308|1307.8|1307.4|1565
1605257790000|2020-11-13 08:56:30|1308|1307.4|1308.4|1308|1308.4|1308.2|1308|1307.4|772
1605257800000|2020-11-13 08:56:40|1308.6|1308.2|1308.8|1308.2|1309|1308.6|1308.4|1308|4227
1605257810000|2020-11-13 08:56:50|1309|1308.4|1309.4|1309|1309.4|1309|1309|1308.2|941
1605257820000|2020-11-13 08:57:00|1309.2|1309.2|1308.2|1308|1309.4|1309.2|1308.2|1307.8|5902
1605257830000|2020-11-13 08:57:10|1308|1307.8|1307.4|1307|1308.2|1308|1307.4|1307|2506
1605257840000|2020-11-13 08:57:20|1307.2|1306.8|1307.8|1307.2|1307.8|1307.4|1307|1306.6|1350
1605257850000|2020-11-13 08:57:30|1307.6|1307.4|1308|1307.2|1308|1307.4|1307.4|1307.2|174
1605257860000|2020-11-13 08:57:40|1307.8|1307.4|1307.8|1307.2|1308|1307.6|1307.4|1307.2|449
1605257870000|2020-11-13 08:57:50|1307.6|1307.6|1309.4|1309|1309.4|1309|1307.6|1307.6|6510
1605257880000|2020-11-13 08:58:00|1309.6|1309.2|1309.4|1309|1309.8|1309.4|1309.4|1309|2150
1605257890000|2020-11-13 08:58:10||1309.2||1309.2||1309.2||1309.2|61
1605257900000|2020-11-13 08:58:20|1309.6|1309.4|1309.4|1309.2|1309.6|1309.4|1309.2|1309|569
1605257910000|2020-11-13 08:58:30|1309.6||1309.6||1309.6||1309.6||20
1605257920000|2020-11-13 08:58:40|1309.4|1309|1308.8|1308.6|1309.4|1309.2|1308.8|1308.6|3806
1605257930000|2020-11-13 08:58:50|1309|1308.8|1309.2|1309|1309.2|1309|1309|1308.8|2988
1605257940000|2020-11-13 08:59:00|1309.4|1309.2|1309.8|1309.2|1309.8|1309.6|1309.4|1309.2|2128
1605257950000|2020-11-13 08:59:10|1309.6|1309.4|1309.4|1309|1309.8|1309.6|1309.2|1309|2619
1605257960000|2020-11-13 08:59:20|1309.2|1308.8|1308.4|1308|1309.4|1308.8|1308.4|1308|3236
1605257970000|2020-11-13 08:59:30|1308.6|1308.2|1309|1308.6|1309|1308.6|1308.6|1308.2|0
1605257980000|2020-11-13 08:59:40|1309.2|1308.8|1309.8|1309.4|1309.8|1309.4|1309.2|1308.8|3217
1605257990000|2020-11-13 08:59:50|1309.6|1309.2|1309.6|1309.4|1309.8|1309.4|1309.4|1309|732
1605258000000|2020-11-13 09:00:00|1309.8|1309.2|1309.8|1309.4|1309.8|1309.6|1309.4|1309.2|2832
1605258010000|2020-11-13 09:00:10|1310|1309.6|1310.4|1310|1310.6|1310.2|1310|1309.4|25519
1605258020000|2020-11-13 09:00:20|1310.2|1309.8|1310.2|1309.8|1310.2|1310|1310|1309.8|2014
1605258040000|2020-11-13 09:00:40|1310.4|1310|1310.4|1310.2|1310.6|1310.4|1310.2|1309.8|5553
1605258050000|2020-11-13 09:00:50|1310.2|1310|1310.2|1310|1310.4|1310.2|1310|1309.8|4661
1605258060000|2020-11-13 09:01:00|1310|1309.8|1308.8|1308.6|1310.4|1310.2|1308.8|1308.6|13772
1605258070000|2020-11-13 09:01:10|1308.6|1308.4|1308.4|1308.2|1308.6|1308.6|1307.8|1307.6|6365
1605258080000|2020-11-13 09:01:20|1308.6|1308.4|1308.8|1308.4|1308.8|1308.6|1308.4|1308.2|5650
1605258090000|2020-11-13 09:01:30|1308.6|1308.2|1308.6|1308.2|1308.6|1308.2|1308.4|1308.2|250
1605258100000|2020-11-13 09:01:40|1308.8|1308.4|1308.8|1308.6|1308.8|1308.6|1308.6|1308.4|314
1605258110000|2020-11-13 09:01:50|1309|1308.8|1309.6|1309|1309.6|1309|1309|1308.8|1518
1605258120000|2020-11-13 09:02:00|1309.4|1309.2|1309.2|1309|1309.8|1309.4|1309.2|1308.8|1031
1605258130000|2020-11-13 09:02:10|1309.4|1308.8|1308.6|1308.2|1309.4|1308.8|1308.4|1308.2|4881
1605258140000|2020-11-13 09:02:20|1308.8|1308.4|1308.4|1308.2|1308.8|1308.4|1308.2|1308|3914
1605258150000|2020-11-13 09:02:30|1308.2|1308|1308|1307.6|1308.2|1308|1308|1307.6|3833
1605258160000|2020-11-13 09:02:40|1307.8|1307.8|1307.6|1307.4|1307.8|1307.8|1307.6|1307.4|3549
1605258170000|2020-11-13 09:02:50|1307.4|1307.2|1308|1307.8|1308.2|1307.8|1307.4|1307.2|3911
1605258180000|2020-11-13 09:03:00|1308.2|1308|1308.6|1308.2|1308.6|1308.4|1308.2|1308|3541
1605258190000|2020-11-13 09:03:10|1308.8|1308.4|1309.2|1308.8|1309.2|1309|1308.8|1308.4|7387
1605258200000|2020-11-13 09:03:20|1309.4|1309|1310.2|1310|1310.4|1310|1309.2|1309|3954
1605258210000|2020-11-13 09:03:30|1310.4|1310.2|1310.4|1310.2|1310.4|1310.2|1310.4|1310|933
1605258220000|2020-11-13 09:03:40|1310.2|1310|1310.2|1310|1310.2|1310|1310.2|1310|5246
1605258230000|2020-11-13 09:03:50|1310|1309.6|1310.8|1310.4|1310.8|1310.4|1310|1309.6|15302
1605258240000|2020-11-13 09:04:00|1310.6|1310.2|1311.2|1310.8|1311.4|1311.2|1310.6|1310.2|17871
1605258250000|2020-11-13 09:04:10|1311.4|1311|1311|1310.8|1311.6|1311.4|1311|1310.8|10129
1605258260000|2020-11-13 09:04:20|1310.8|1310.6|1311.2|1311|1311.2|1311|1310.8|1310.6|5330
1605258270000|2020-11-13 09:04:30|1311.4|1311.2|1312|1311.6|1312|1311.8|1311.4|1311.2|4810
1605258280000|2020-11-13 09:04:40|1311.8|1311.8|1312|1311.6|1312.2|1312|1311.8|1311.6|9478
1605258290000|2020-11-13 09:04:50|1312.2|1311.8|1312.2|1311.8|1312.2|1312|1312|1311.6|2882
1605258300000|2020-11-13 09:05:00|1312.4|1312|1312.6|1312.2|1312.6|1312.4|1312.2|1311.8|16114
1605258310000|2020-11-13 09:05:10|1312.8|1312.4|1312.6|1312.4|1313|1312.8|1312.6|1312.4|5164
1605258320000|2020-11-13 09:05:20|1312.4|1312.2|1312.4|1312|1312.4|1312.2|1312.2|1312|5541
1605258340000|2020-11-13 09:05:40|1312.2|1311.8|1311.4|1311.2|1312.2|1311.8|1311.4|1311.2|4183
1605258350000|2020-11-13 09:05:50|1311.2|1311|1312|1311.8|1312|1311.8|1311.2|1311|3558
1605258360000|2020-11-13 09:06:00|1311.8|1311.6|1312|1311.6|1312.2|1312|1311.8|1311.6|3064
1605258370000|2020-11-13 09:06:10||1311.8||1311.6||1311.8||1311.6|0
1605258380000|2020-11-13 09:06:20|1312.2|1311.8|1312|1311.8|1312.2|1312|1312|1311.8|2483
1605258390000|2020-11-13 09:06:30|1311.8|1311.6|1312.2|1312|1312.4|1312.2|1311.4|1311.2|13436
1605258400000|2020-11-13 09:06:40|1312.4|1312.2|1312.8|1312.4|1312.8|1312.4|1312.4|1312.2|1020
1605258410000|2020-11-13 09:06:50|1312.6|1312.2|1312.4|1312|1312.6|1312.4|1312.2|1311.8|19665
1605258420000|2020-11-13 09:07:00|1312.2|1312.2|1312.4|1312.2|1312.6|1312.4|1312.2|1312.2|797
1605258430000|2020-11-13 09:07:10|1312.2|1312|1312.2|1312|1312.2|1312|1312.2|1312|2767
1605258440000|2020-11-13 09:07:20|1312|1311.8|1311.4|1311.2|1312|1311.8|1311.4|1311.2|2194
1605258450000|2020-11-13 09:07:30|1311.6|1311.4|1311.8|1311.4|1311.8|1311.6|1311.6|1311.4|1640
1605258460000|2020-11-13 09:07:40|1312|1311.6|1312.4|1312|1312.4|1312.2|1312|1311.4|2187
1605258470000|2020-11-13 09:07:50|1312.2|1311.4|1311.4|1311.2|1312.4|1311.6|1311.4|1311.2|16766
1605258480000|2020-11-13 09:08:00|1311.6|1311.4|1312|1311.6|1312|1311.6|1311.6|1311.4|5413
1605258490000|2020-11-13 09:08:10|1312.2|1311.8|1311.8|1311.6|1312.2|1312|1311.8|1311.6|1775
1605258500000|2020-11-13 09:08:20|1312|1311.8|1312|1311.6|1312.2|1311.8|1312|1311.6|2934
1605258510000|2020-11-13 09:08:30|1311.8|1311.4|1311.6|1311.4|1312|1311.4|1311.6|1311.4|2447
1605258520000|2020-11-13 09:08:40|1311.8|1311.6|1311.8|1311.6|1311.8|1311.6|1311.6|1311.4|1022
1605258530000|2020-11-13 09:08:50|1311.6|1311.4|1311.8|1311.6|1311.8|1311.6|1311.6|1311.4|3227
1605258540000|2020-11-13 09:09:00|1312|1311.8|1312.4|1312|1312.4|1312|1312|1311.8|6585
1605258550000|2020-11-13 09:09:10|1312.2|1312.2|1312.2|1311.8|1312.4|1312.2|1312.2|1311.8|7586
1605258560000|2020-11-13 09:09:20|1312|1311.6|1311.2|1311|1312.2|1311.6|1311.2|1311|6604
1605258570000|2020-11-13 09:09:30|1311.4|1311.2|1310|1309.8|1311.4|1311.2|1309.8|1309.6|9623
1605258580000|2020-11-13 09:09:40|1309.8|1309.6|1309.6|1309.2|1309.8|1309.6|1309.6|1309.2|2453
1605258590000|2020-11-13 09:09:50|1309.4|1309.4|1309.6|1309.4|1309.8|1309.6|1309.4|1309.2|1862
1605258600000|2020-11-13 09:10:00|1309.4|1309.2|1309.2|1309|1309.6|1309.4|1309.2|1308.8|741
1605258610000|2020-11-13 09:10:10|1309.4|1309.2|1309.6|1309.4|1309.6|1309.4|1309.4|1309.2|663
1605258620000|2020-11-13 09:10:20|1309.4|1309.2|1308.4|1308|1309.4|1309.2|1308.4|1308|1683
1605258630000|2020-11-13 09:10:30|1308.2|1308.2|1308.4|1308|1308.6|1308.4|1308.2|1308|534
1605258640000|2020-11-13 09:10:40|1308.2|1308.2|1308.4|1308.2|1308.4|1308.2|1308.2|1308|342
1605258650000|2020-11-13 09:10:50|1308.2|1308|1308.2|1307.6|1308.4|1308|1308|1307.6|3929
1605258660000|2020-11-13 09:11:00|1308|1307.4|1307.4|1307|1308|1307.4|1307.2|1306.8|2179
1605258670000|2020-11-13 09:11:10|1307.6|1307.2|1307.8|1307.4|1307.8|1307.4|1307.6|1307|387
1605258680000|2020-11-13 09:11:20|1307.6|1307.6|1307.2|1307|1307.8|1307.6|1307.2|1306.8|3049
1605258690000|2020-11-13 09:11:30|1307|1306.8|1307|1306.6|1307|1306.8|1306.8|1306.6|900
1605258700000|2020-11-13 09:11:40|1306.8|1306.8|1306.8|1306.6|1307|1306.8|1306.8|1306.4|0
1605258710000|2020-11-13 09:11:50|1307|1306.8|1306.8|1306.6|1307|1306.8|1306.8|1306.4|729
1605258720000|2020-11-13 09:12:00|1306.6|1306.4|1306.4|1306.2|1306.6|1306.4|1306.2|1306|1199
1605258730000|2020-11-13 09:12:10|1306.2|1306|1306.8|1306.4|1306.8|1306.6|1306.2|1306|3384
1605258740000|2020-11-13 09:12:20|1306.6|1306.6|1306.8|1306.6|1306.8|1306.6|1306.6|1306.4|1145
1605258750000|2020-11-13 09:12:30|1307|1306.8|1307|1306.8|1307.4|1307.2|1307|1306.8|21265
1605258760000|2020-11-13 09:12:40|1307.2|1307|1307.2|1306.8|1307.4|1307|1307|1306.8|3670
1605258770000|2020-11-13 09:12:50|1307.4|1307|1307.2|1307|1307.4|1307|1307.2|1307|2000
1605258780000|2020-11-13 09:13:00|1307|1306.8|1307|1306.6|1307.2|1307|1306.8|1306.6|6534
1605258790000|2020-11-13 09:13:10|1306.8|1306.8|1307.2|1307|1307.4|1307.2|1306.8|1306.8|2176
1605258800000|2020-11-13 09:13:20|1307.4|1307.2|1306.6|1306.4|1307.4|1307.2|1306.6|1306.4|4013
1605258810000|2020-11-13 09:13:30|1306.4|1306.2|1306.4|1306.2|1306.6|1306.4|1306|1305.6|1877
1605258820000|2020-11-13 09:13:40|1306.6|1306|1306.4|1306|1306.6|1306.2|1306.2|1306|2513
1605258830000|2020-11-13 09:13:50|1306.6|1306.2|1306.4|1306|1306.6|1306.4|1306.4|1306|1887
1605258840000|2020-11-13 09:14:00|1306.2|1305.8|1306|1305.8|1306.2|1305.8|1305.4|1305.2|13054
1605258850000|2020-11-13 09:14:10|1305.8|1305.6|1306.2|1305.6|1306.4|1306|1305.8|1305.6|2930
1605258860000|2020-11-13 09:14:20|1306.4|1305.8|1306.6|1306.2|1306.6|1306.4|1306.4|1305.8|380
1605258870000|2020-11-13 09:14:30|1306.4|1306.4|1306.4|1306|1306.4|1306.4|1306.4|1306|600
1605258880000|2020-11-13 09:14:40|1306.6|1306.2|1306.4|1306.2|1306.6|1306.4|1306.4|1306|115
1605258890000|2020-11-13 09:14:50|1306.2|1306|1306.8|1306.4|1306.8|1306.6|1306|1305.8|42651
1605258900000|2020-11-13 09:15:00|1307|1306.6|1307|1306.8|1307|1306.8|1306.8|1306.6|3778
1605258910000|2020-11-13 09:15:10|1307.2|1307|1306.8|1306.6|1307.2|1307|1306.8|1306.6|3698
1605258920000|2020-11-13 09:15:20|1307|1306.4|1306.8|1306.4|1307|1306.6|1306.6|1306.4|4335
1605258930000|2020-11-13 09:15:30|1306.6|1306.6|1307.4|1307|1307.4|1307|1306.6|1306.6|1477
1605258940000|2020-11-13 09:15:40|1307.6|1307.2|1307.8|1307.6|1307.8|1307.6|1307.4|1307.2|7517
1605258950000|2020-11-13 09:15:50|1307.6|1307.4|1307.8|1307.6|1308|1307.8|1307.6|1307.4|5497
1605258960000|2020-11-13 09:16:00|1307.6|1307.4|1306.8|1306.6|1307.6|1307.4|1306.8|1306.6|4095
1605258970000|2020-11-13 09:16:10|1307|1306.8|1307|1306.8|1307|1306.8|1306.4|1306.2|12360
1605258980000|2020-11-13 09:16:20||1306.6||1306.6||1306.8||1306.6|1500
1605258990000|2020-11-13 09:16:30|1307.2|1306.8|1308.8|1308.6|1309.8|1309.6|1307|1306.6|52045
1605259000000|2020-11-13 09:16:40|1309|1308.8|1309.4|1309|1309.4|1309.2|1309|1308.8|5105
1605259010000|2020-11-13 09:16:50|1309.2|1308.8|1309|1308.8|1309.4|1308.8|1309|1308.6|240
1605259020000|2020-11-13 09:17:00|1309.2|1309|1309.4|1309.2|1309.4|1309.2|1309.2|1309|3523
1605259030000|2020-11-13 09:17:10|1309.2|1309|1309.2|1309|1309.2|1309|1309.2|1309|0
1605259040000|2020-11-13 09:17:20|1309|1308.8|1308.8|1308.4|1309|1308.8|1308.6|1308.4|3752
1605259050000|2020-11-13 09:17:30|1308.6|1308.6|1308.6|1308.4|1308.6|1308.6|1308.6|1308.4|569
1605259060000|2020-11-13 09:17:40|1308.8||1308.8||1308.8||1308.8||703
1605259070000|2020-11-13 09:17:50|1308.6|1308.6|1310|1309.8|1310|1309.8|1308.6|1308.6|25782
1605259080000|2020-11-13 09:18:00|1310.4|1310|1310|1309.8|1310.6|1310.4|1310|1309.8|52479
1605259090000|2020-11-13 09:18:10|1310.2|1310|1310.8|1310.4|1311|1310.6|1310.2|1309.8|22943
1605259100000|2020-11-13 09:18:20|1310.6|1310.2|1310.4|1310|1310.6|1310.2|1310.2|1310|4728
1605259110000|2020-11-13 09:18:30|1310.2|1310.2|1310.4|1310.2|1310.4|1310.2|1310.2|1310|514
1605259120000|2020-11-13 09:18:40|1310.2|1310|1310|1309.8|1310.4|1310.2|1310|1309.8|4345
1605259130000|2020-11-13 09:18:50|1309.8|1309.6|1309.6|1309.2|1309.8|1309.6|1309.6|1309.2|3032
1605259140000|2020-11-13 09:19:00|1309.4|1309.4|1309.6|1309.2|1309.8|1309.4|1309.4|1309.2|1883
1605259150000|2020-11-13 09:19:10|1309.8|1309.4|1310|1309.6|1310|1309.8|1309.6|1309.2|9567
1605259160000|2020-11-13 09:19:20|1309.8||1310||1310||1309.8||1073
1605259170000|2020-11-13 09:19:30|1310.2|1310|1309.8|1309.6|1310.6|1310.4|1309.8|1309.6|17810
1605259180000|2020-11-13 09:19:40|1309.6|1309.4|1309.6|1309.2|1309.6|1309.4|1309.2|1309|2216
1605259190000|2020-11-13 09:19:50|1309.8|1309.6|1309.8|1309.2|1310|1309.8|1309.8|1309.2|1926
1605259200000|2020-11-13 09:20:00|1310|1309.4|1310.6|1310.2|1310.6|1310.2|1309.8|1309.4|3807
1605259210000|2020-11-13 09:20:10|1310.8|1310.4|1311.2|1311|1311.2|1311|1310.8|1310.4|11086
1605259220000|2020-11-13 09:20:20|1311|1310.8|1311|1310.8|1311|1311|1311|1310.8|776
1605259230000|2020-11-13 09:20:30|1311.2|1311|1310.4|1310.2|1311.2|1311|1310.4|1310.2|3834
1605259240000|2020-11-13 09:20:40|1310.2|1310|1310.4|1310.2|1310.6|1310.2|1310.2|1310|6049
1605259250000|2020-11-13 09:20:50|1310.2|1310|1309.4|1309.2|1310.2|1310|1309.4|1309.2|6042
1605259260000|2020-11-13 09:21:00|1309.2|1309|1309|1308.6|1309.4|1309|1309|1308.6|3319
1605259270000|2020-11-13 09:21:10|1308.8|1308.4|1308.6|1308.2|1308.8|1308.4|1308|1307.8|10462
1605259280000|2020-11-13 09:21:20|1308.8|1308.4|1309|1308.8|1309.2|1309|1308.8|1308.2|4311
1605259290000|2020-11-13 09:21:30|1308.8|1308.6|1309.2|1308.8|1309.4|1309.2|1308.6|1308.2|13315
1605259300000|2020-11-13 09:21:40|1309.4|1309|1309.2|1309|1309.4|1309|1309.2|1309|0
1605259310000|2020-11-13 09:21:50|1309.4|1309.2|1309.2|1308.8|1309.8|1309.4|1309.2|1308.8|4508
1605259320000|2020-11-13 09:22:00|1309.4|1309|1309.6|1309.2|1309.8|1309.6|1309.4|1308.8|666
1605259330000|2020-11-13 09:22:10|1309.4|1309|1309|1308.8|1309.4|1309|1308.8|1308.6|7500
1605259340000|2020-11-13 09:22:20|1309.2|1309|1309.6|1309.2|1309.8|1309.6|1309.2|1309|4058
1605259350000|2020-11-13 09:22:30|1309.8|1309.4|1309.6|1309.4|1309.8|1309.6|1309.6|1309.4|1339
1605259360000|2020-11-13 09:22:40|1309.8|1309.6|1311|1310.4|1311|1310.6|1309.8|1309.6|9388
1605259370000|2020-11-13 09:22:50|1311.2|1310.6|1311.4|1311.2|1311.4|1311.2|1311.2|1310.6|1365
1605259380000|2020-11-13 09:23:00|1311.6|1311.4|1311|1310.8|1311.8|1311.4|1311|1310.8|7566
1605259390000|2020-11-13 09:23:10|1310.8|1310.6|1310.4|1310.2|1310.8|1310.6|1310.2|1310|3136
1605259400000|2020-11-13 09:23:20|1310.2|1310|1310|1309.8|1310.2|1310|1310|1309.6|1749
1605259410000|2020-11-13 09:23:30|1310.2|1310|1310|1309.8|1310.2|1310|1309.8|1309.6|1266
1605259420000|2020-11-13 09:23:40|1309.8|1309.6|1309.4|1309|1309.8|1309.8|1309.4|1309|503
1605259430000|2020-11-13 09:23:50|1309.2|1309.2|1309.6|1309.2|1309.6|1309.2|1309.2|1309|850
1605259440000|2020-11-13 09:24:00|1309.8|1309.4|1310.2|1310|1310.4|1310.2|1309.8|1309.4|6013
1605259450000|2020-11-13 09:24:10|1310|1309.8|1309.6|1309.4|1310.2|1310|1309.6|1309.4|3900
1605259460000|2020-11-13 09:24:20|1309.8|1309.6|1310.4|1310|1310.4|1310.2|1309.6|1309.2|3996
1605259470000|2020-11-13 09:24:30|1310.6|1310.2|1310.6|1310.2|1311|1310.2|1310.6|1310.2|0
1605259480000|2020-11-13 09:24:40|1310.4|1310|1309|1308.8|1310.6|1310|1309|1308.8|3541
1605259490000|2020-11-13 09:24:50|1309.2|1309|1309.8|1309.4|1309.8|1309.4|1309.2|1309|2788
1605259500000|2020-11-13 09:25:00|1310|1309.6|1310.2|1310|1310.2|1310|1310|1309.6|4693
1605259510000|2020-11-13 09:25:10|1310.4|1310.2|1310.2|1310|1310.6|1310.4|1310.2|1310|1880
1605259520000|2020-11-13 09:25:20|1310.4|1310.2|1310.6|1310.2|1310.6|1310.2|1310.2|1310|2684
1605259530000|2020-11-13 09:25:30|1310.4|1310.4|1310.4|1310|1310.4|1310.4|1310.2|1310|1776
1605259540000|2020-11-13 09:25:40|1310.2|1310.2|1310|1309.6|1310.2|1310.2|1309.8|1309.4|1021
1605259550000|2020-11-13 09:25:50|1310.2|1309.8|1310.2|1310|1310.4|1310.2|1310.2|1309.8|1593
1605259560000|2020-11-13 09:26:00|1310.4|1310.2|1310.6|1310.2|1310.8|1310.6|1310.4|1310.2|1918
1605259570000|2020-11-13 09:26:10|1310.8|1310.4|1310.8|1310.6|1310.8|1310.6|1310.6|1310.4|2196
1605259580000|2020-11-13 09:26:20|1310.6|1310.4|1309.8|1309.4|1310.6|1310.4|1309.8|1309.4|5574
1605259590000|2020-11-13 09:26:30|1309.6|1309.6|1309.6|1309.4|1309.6|1309.6|1309.6|1309.4|0
1605259600000|2020-11-13 09:26:40|1309.4|1309.2|1309.6|1309.2|1309.6|1309.4|1309.4|1309|1763
1605259610000|2020-11-13 09:26:50|1309.4||1309.4||1309.4||1309.4||250
1605259620000|2020-11-13 09:27:00|1309.6|1309.4|1309.8|1309.6|1310|1309.8|1309.4|1309|9946
1605259630000|2020-11-13 09:27:10|1309.6|1309.4|1309.6|1309.2|1309.8|1309.6|1309.6|1309.2|1700
1605259640000|2020-11-13 09:27:20||1309.4||1309.4||1309.4||1309.4|0
1605259650000|2020-11-13 09:27:30|1309.4|1309.2|1310|1309.8|1310|1309.8|1309.4|1309|2895
1605259660000|2020-11-13 09:27:40|1310.2|1310|1310|1309.6|1310.4|1310.2|1310|1309.6|2739
1605259670000|2020-11-13 09:27:50|1309.8|1309.4|1310|1309.4|1310|1309.8|1309.4|1309.2|2373
1605259680000|2020-11-13 09:28:00|1310.2|1309.6|1309.6|1309.4|1310.4|1310.2|1309.6|1309.4|1473
1605259690000|2020-11-13 09:28:10|1309.8|1309.6|1310|1309.8|1310|1309.8|1309.8|1309.6|839
1605259700000|2020-11-13 09:28:20|1309.8|1309.6|1309.4|1309.2|1309.8|1309.6|1309.2|1309|1888
1605259710000|2020-11-13 09:28:30|1309.6|1309.4|1309.6|1309|1309.6|1309.4|1309|1308.8|12127
1605259720000|2020-11-13 09:28:40|1309.4|1308.8|1309|1308.8|1309.4|1308.8|1309|1308.8|806
1605259730000|2020-11-13 09:28:50|1309.2|1309|1309.6|1309|1309.6|1309|1309.2|1308.8|0
1605259740000|2020-11-13 09:29:00|1309.4|1309.2|1309.4|1309.2|1309.4|1309.2|1309.4|1309|128
1605259750000|2020-11-13 09:29:10|1309.6|1309.4|1309.4|1309|1309.8|1309.6|1309.4|1309|1785
1605259760000|2020-11-13 09:29:20|1309.6|1309.2|1309.6|1309.2|1309.6|1309.2|1309.4|1309|1847
1605259770000|2020-11-13 09:29:30|1309.8|1309.4|1309.6|1309.4|1309.8|1309.4|1309.6|1309.4|0
1605259780000|2020-11-13 09:29:40|1309.8|1309.2|1309.2|1308.8|1309.8|1309.4|1307.4|1305.8|211895
1605259790000|2020-11-13 09:29:50|1309|1309|1309.2|1309|1309.4|1309.2|1309|1308.8|4822
1605259800000|2020-11-13 09:30:00|1309.4|1309.2|1310|1309.8|1310|1309.8|1309.2|1309|8153
1605259810000|2020-11-13 09:30:10|1310.2|1310|1310.4|1310|1310.4|1310.2|1310|1309.8|12804
1605259820000|2020-11-13 09:30:20|1310.2|1310.2|1310.4|1310.2|1310.6|1310.4|1310.2|1310|4797
1605259830000|2020-11-13 09:30:30|1310.2|1310|1310.4|1310|1310.6|1310.2|1310.2|1310|6008
1605259840000|2020-11-13 09:30:40|1310.2|1309.8|1310|1309.8|1310.2|1309.8|1310|1309.8|326
1605259850000|2020-11-13 09:30:50|1309.8|1309.6|1309.8|1309.4|1309.8|1309.6|1309.6|1309.4|2160
1605259860000|2020-11-13 09:31:00|1310|1309.6|1311.6|1311.2|1311.6|1311.2|1309.8|1309.6|28759
1605259870000|2020-11-13 09:31:10|1311.4|1311|1311|1310.8|1311.8|1311.6|1310.8|1310.6|20549
1605259880000|2020-11-13 09:31:20|1311.2|1311|1311.6|1311|1311.6|1311|1311|1310.6|3456
1605259890000|2020-11-13 09:31:30|1311.4|1311.2|1311.6|1311.4|1311.6|1311.4|1311.4|1311|1598
1605259900000|2020-11-13 09:31:40|1311.8|1311.2|1311.8|1311.4|1311.8|1311.6|1311.6|1311.2|1472
1605259910000|2020-11-13 09:31:50|1311.6|1311.6|1311.8|1311.6|1312|1311.8|1311.6|1311.4|1884
1605259920000|2020-11-13 09:32:00|1312|1311.8|1311.8|1311.6|1312|1311.8|1311.8|1311.4|849
1605259930000|2020-11-13 09:32:10|1312|1311.4|1312|1311.8|1312|1311.8|1311.4|1311.2|10032
1605259940000|2020-11-13 09:32:20|1312.2|1312|1311.6|1311.2|1312.4|1312.2|1311.2|1311|16305
1605259950000|2020-11-13 09:32:30|1311.4|1311|1311.2|1311|1311.4|1311|1311.2|1311|0
1605259960000|2020-11-13 09:32:40|1311|1310.8|1310.6|1310.4|1311.2|1310.8|1310.6|1310.4|2035
1605259970000|2020-11-13 09:32:50|1310.8|1310.2|1310.8|1310.4|1311|1310.6|1310.6|1310.2|0
1605259980000|2020-11-13 09:33:00|1311|1310.6|1311.2|1310.8|1311.2|1310.8|1310.8|1310.4|4755
1605259990000|2020-11-13 09:33:10|1311.4|1311|1311.4|1310.8|1311.4|1311.2|1311|1310.8|4997
1605260000000|2020-11-13 09:33:20|1311.6|1311|1311.6|1311.2|1311.8|1311.4|1311.4|1311|3368
1605260010000|2020-11-13 09:33:30|1311.8|1311.4|1311.8|1311.6|1312|1311.6|1311.8|1311.4|0
1605260020000|2020-11-13 09:33:40|1312|1311.8|1312.4|1312.2|1312.4|1312.2|1311.8|1311.6|2063
1605260030000|2020-11-13 09:33:50|1312.6|1312.4|1312.8|1312.6|1313|1312.6|1312.4|1312.2|6257
1605260040000|2020-11-13 09:34:00|1312.6|1312.4|1312.8|1312.6|1313|1312.8|1312.6|1312.2|5155
1605260050000|2020-11-13 09:34:10|1313|1312.8|1313.4|1313.2|1313.6|1313.2|1312.8|1312.6|4375
1605260060000|2020-11-13 09:34:20|1313.6|1313|1313.6|1313.2|1313.6|1313.4|1313.4|1313|2358
1605260070000|2020-11-13 09:34:30|1313.8|1313.4|1313.8|1313.6|1313.8|1313.6|1313.6|1313.2|660
1605260080000|2020-11-13 09:34:40|1314|1313.4|1313.8|1313.6|1314|1313.8|1313.8|1313.4|120
1605260090000|2020-11-13 09:34:50|1313.6|1313.4|1313.2|1313|1313.8|1313.4|1312.8|1312.6|16504
1605260100000|2020-11-13 09:35:00|1313|1312.8|1313.2|1313|1313.2|1313|1313|1312.8|2615
1605260110000|2020-11-13 09:35:10|1313.4|1313.2|1313.4|1313.2|1313.8|1313.6|1313.4|1313|6435
1605260120000|2020-11-13 09:35:20|1313.6|1313|1313.4|1313|1313.8|1313.2|1313.2|1312.8|5152
1605260130000|2020-11-13 09:35:30|1313.6|1313.2|1313.8|1313.6|1314|1313.6|1313.6|1313.2|1561
1605260140000|2020-11-13 09:35:40||1313.4||1313.6||1313.6||1313.4|0
1605260150000|2020-11-13 09:35:50|||||||||1694
1605260160000|2020-11-13 09:36:00|1313.6|1313.4|1313.8|1313.4|1313.8|1313.6|1313.6|1313.4|2963
1605260170000|2020-11-13 09:36:10|1313.6|1313.6|1314.4|1314.2|1314.6|1314.4|1313.6|1313.2|18224
1605260180000|2020-11-13 09:36:20|1314.2|1314|1314.4|1314|1314.4|1314.2|1314.2|1314|2182
1605260190000|2020-11-13 09:36:30|1314.2||1314.4||1314.4||1314.2||1193
1605260200000|2020-11-13 09:36:40|1314.6|1314.2|1314.6|1314.4|1314.6|1314.4|1314.6|1314.2|2444
1605260210000|2020-11-13 09:36:50|1314.8|1314.6|1315.6|1315.4|1315.6|1315.4|1314.8|1314.6|20386
1605260220000|2020-11-13 09:37:00|1315.8||1315.6||1315.8||1315.6||1350
1605260230000|2020-11-13 09:37:10|1315.4|1315.2|1315.2|1315|1315.4|1315.2|1315|1314.6|4450
1605260240000|2020-11-13 09:37:20|1315|1314.8|1315.2|1315|1315.2|1315|1315|1314.8|600
1605260250000|2020-11-13 09:37:30|1315|1314.8|1315.4|1315.2|1315.4|1315.2|1315|1314.8|2393
1605260260000|2020-11-13 09:37:40|1315.6|1315.4|1315.6|1315.2|1315.8|1315.4|1315.4|1315.2|9738
1605260270000|2020-11-13 09:37:50|1315.4|1315.4|1315.8|1315.2|1315.8|1315.4|1315.4|1315.2|3479
1605260280000|2020-11-13 09:38:00|1316|1315.4|1315.8|1315.4|1316|1315.8|1315.6|1315.2|11510
1605260290000|2020-11-13 09:38:10|1316|1315.6|1316|1315.6|1316|1315.8|1315.8|1315.6|762
1605260300000|2020-11-13 09:38:20|1315.8|1315.4|1315.4|1315.2|1315.8|1315.4|1315.2|1315|8185
1605260310000|2020-11-13 09:38:30|1315.2|1315|1315.4|1315.2|1315.4|1315.2|1315.2|1315|850
1605260320000|2020-11-13 09:38:40|1315.2|1315|1315.4|1315.2|1315.4|1315.2|1315.2|1315|600
1605260330000|2020-11-13 09:38:50|||||||||1397
1605260340000|2020-11-13 09:39:00|1315.6|1315.4|1315.8|1315.4|1315.8|1315.6|1315.6|1315.4|10798
1605260350000|2020-11-13 09:39:10|1315.6|1315|1314.6|1314.2|1315.6|1315.2|1314.6|1314|7302
1605260360000|2020-11-13 09:39:20|1314.4|1314|1314.2|1314|1314.6|1314|1314|1313.8|2679
1605260370000|2020-11-13 09:39:30|1314.4|1314.2|1314.6|1314.2|1314.6|1314.4|1314.2|1314.2|971
1605260380000|2020-11-13 09:39:40|1314.4|1314|1314.2|1313.6|1314.4|1314|1314|1313.6|1092
1605260390000|2020-11-13 09:39:50|1314|1313.4|1313.6|1313.2|1314|1313.4|1313.4|1313.2|2727
1605260400000|2020-11-13 09:40:00|1313.8|1313.4|1313.6|1313.4|1313.8|1313.4|1313.6|1313.4|0
1605260410000|2020-11-13 09:40:10|1313.4|1313.2|1313.2|1313|1313.4|1313.2|1313.2|1312.8|933
1605260420000|2020-11-13 09:40:20|1313|1312.8|1313|1312.8|1313.2|1313|1312.8|1312.4|12143
1605260430000|2020-11-13 09:40:30|1312.8|1312.6|1312.6|1312.2|1313|1312.6|1312.4|1312.2|2756
1605260440000|2020-11-13 09:40:40|1312.4|1312|1312.2|1312|1312.6|1312.2|1312.2|1312|600
1605260450000|2020-11-13 09:40:50|1312|1311.8|1312|1311.6|1312|1311.8|1312|1311.6|709
1605260460000|2020-11-13 09:41:00|1311.8|1311.4|1312.6|1312.2|1312.6|1312.2|1311.6|1311.4|3483
1605260470000|2020-11-13 09:41:10|1312.4||1312.6||1312.6||1312.4||0
1605260480000|2020-11-13 09:41:20|1312.4|1312.4|1312.8|1312.4|1312.8|1312.4|1312.4|1312.4|1450
1605260490000|2020-11-13 09:41:30||1312.6||1312.2||1312.6||1312.2|774
1605260500000|2020-11-13 09:41:40||1312.4||1312.6||1312.6||1312.4|494
1605260510000|2020-11-13 09:41:50|1312.6|1312.4|1313.2|1313|1313.2|1313|1312.4|1312.2|3228
1605260520000|2020-11-13 09:42:00|1313|1312.8|1313.4|1313.2|1313.4|1313.2|1313|1312.8|1918
1605260530000|2020-11-13 09:42:10|1313.6|1313.4|1314.6|1314.4|1314.6|1314.4|1313.6|1313.4|6778
1605260540000|2020-11-13 09:42:20|1314.4|1314.2|1314.6|1314.4|1314.6|1314.4|1314.2|1313.8|8824
1605260550000|2020-11-13 09:42:30|1314.4|1314|1314.4|1314|1314.4|1314.2|1314.2|1314|4761
1605260560000|2020-11-13 09:42:40|1314.6|1314.2|1314.6|1314.4|1314.6|1314.4|1314.6|1314.2|1746
1605260570000|2020-11-13 09:42:50|1314.4|1314.2|1314.6|1314.2|1314.6|1314.4|1314.2|1314|3582
1605260580000|2020-11-13 09:43:00|1314.4|1314.4|1314.4|1314.2|1314.4|1314.4|1314.4|1314.2|811
1605260590000|2020-11-13 09:43:10|1314.6|1314.4|1314.6|1314.2|1315|1314.6|1314|1313.8|23547
1605260600000|2020-11-13 09:43:20|1314.4|1314.4|1313.6|1313.4|1314.4|1314.4|1313.6|1313.4|7476
1605260610000|2020-11-13 09:43:30|1313.8|1313.6|1314.2|1313.6|1314.2|1313.6|1313.8|1313.4|968
1605260620000|2020-11-13 09:43:40|1314.4|1313.8|1314.2|1313.8|1314.4|1314.2|1314.2|1313.8|276
1605260630000|2020-11-13 09:43:50|1314|1313.6|1313.8|1313.4|1314|1313.6|1313.8|1313.4|276
1605260640000|2020-11-13 09:44:00|1314|1313.6|1314.2|1313.8|1314.2|1313.8|1314|1313.6|887
1605260650000|2020-11-13 09:44:10|1314.4|1314|1314.2|1313.8|1314.4|1314.2|1314.2|1313.8|3304
1605260660000|2020-11-13 09:44:20|1314|1314|1314.6|1314.4|1314.6|1314.4|1314|1314|2751
1605260670000|2020-11-13 09:44:30|1314.4|1314.2|1314.8|1314.6|1314.8|1314.6|1314|1313.8|11119
1605260680000|2020-11-13 09:44:40|1315|1314.8|1314.8|1314.6|1315|1314.8|1314.8|1314.6|675
1605260690000|2020-11-13 09:44:50|1315||1314.8||1315||1314.8||0
1605260700000|2020-11-13 09:45:00|1315|1314.8|1315|1314.6|1315|1314.8|1314.6|1314.4|7588
1605260710000|2020-11-13 09:45:10|1314.8|1314.4|1314.4|1314.2|1314.8|1314.4|1314.4|1314|1495
1605260720000|2020-11-13 09:45:20|1314.6|1314.4|1314.8|1314.6|1315|1314.8|1314.6|1314.4|480
1605260730000|2020-11-13 09:45:30|1315|1314.8|1315|1314.8|1315|1314.8|1314.8|1314.8|2028
1605260740000|2020-11-13 09:45:40|1315.2|1315|1315.4|1315|1315.4|1315|1315.2|1315|5086
1605260750000|2020-11-13 09:45:50|1315.2|1314.8|1315|1314.8|1315.4|1314.8|1315|1314.6|4441
1605260760000|2020-11-13 09:46:00|1314.8|1314.6|1314.6|1314.4|1314.8|1314.6|1314.6|1314.2|1825
1605260770000|2020-11-13 09:46:10|1315|1314.6|1314.4|1314.2|1315|1314.6|1314.2|1314|9803
1605260780000|2020-11-13 09:46:20|1314.6|1314.4|1314.8|1314.4|1314.8|1314.4|1314.6|1314.4|3076
1605260790000|2020-11-13 09:46:30|1315|1314.6|1314.6|1314.2|1315|1314.8|1314.2|1313.8|33059
1605260800000|2020-11-13 09:46:40|1314.4|1314.4|1314.4|1314.2|1314.6|1314.4|1314.4|1314.2|645
1605260810000|2020-11-13 09:46:50|1314.6|1314.4|1315.6|1315.4|1315.6|1315.4|1314.6|1314.4|24627
1605260820000|2020-11-13 09:47:00|1315.8|1315.6|1315.8|1315.6|1316|1315.8|1315.8|1315.6|1312
1605260830000|2020-11-13 09:47:10|1316|1315.8|1316.4|1316.2|1316.4|1316.2|1316|1315.8|4199
1605260840000|2020-11-13 09:47:20|1316.2|1316|1316.4|1316.2|1316.4|1316.2|1316.2|1316|2499
1605260850000|2020-11-13 09:47:30|1316.6|1316.4|1316.6|1316.2|1317|1316.8|1316|1315.8|15486
1605260860000|2020-11-13 09:47:40|1316.4|1316.4|1316.8|1316.4|1317|1316.6|1316.4|1316.2|6124
1605260870000|2020-11-13 09:47:50|1316.6|1316.6|1317|1316.6|1317|1316.8|1316.6|1316.6|2615
1605260880000|2020-11-13 09:48:00|1317.2|1316.8|1317.4|1316.8|1317.4|1317.2|1317|1316.8|2177
1605260890000|2020-11-13 09:48:10|1317.2|1317|1316.8|1316.6|1317.4|1317|1316.8|1316.6|1943
1605260900000|2020-11-13 09:48:20|1316.6|1316.4|1316.6|1316.2|1316.6|1316.4|1316.4|1316.2|4368
1605260910000|2020-11-13 09:48:30|1316.8|1316.6|1317|1316.6|1317|1316.6|1316.8|1316.6|2390
1605260920000|2020-11-13 09:48:40|1316.8|1316.4|1316.6|1316.2|1317|1316.6|1316.6|1316.2|267
1605260930000|2020-11-13 09:48:50|1316.4|1316|1316|1315.6|1316.6|1316|1315.8|1315.6|11081
1605260940000|2020-11-13 09:49:00|1315.8|1315.4|1315.4|1315|1315.8|1315.4|1315.4|1315|137
1605260950000|2020-11-13 09:49:10|1315.6|1315.2|1316|1315.4|1316|1315.6|1315.6|1315.2|745
1605260970000|2020-11-13 09:49:30|1315.8|1315.2|1315.6|1315.4|1315.8|1315.6|1315.6|1315.2|4749
1605260980000|2020-11-13 09:49:40|1315.4|1315.2|1315.2|1314.8|1315.4|1315.2|1315|1314.6|4709
1605260990000|2020-11-13 09:49:50|1315.4|1315|1315.8|1315.2|1315.8|1315.2|1315.2|1315|4300
1605261000000|2020-11-13 09:50:00|1316|1315.6|1316|1315.6|1316.2|1315.6|1316|1315.4|218
1605261010000|2020-11-13 09:50:10|1315.8|1315.4|1315.6|1315.4|1315.8|1315.4|1315.6|1315.4|554
1605261020000|2020-11-13 09:50:20|1315.8|1315.6|1315.8|1315.4|1315.8|1315.6|1315.4|1315.2|1463
1605261030000|2020-11-13 09:50:30|1316|1315.6|1315.2|1314.8|1316|1315.6|1315.2|1314.8|349
1605261040000|2020-11-13 09:50:40|1315|1314.6|1315.4|1314.8|1315.4|1315|1315|1314.6|205
1605261050000|2020-11-13 09:50:50|1315.2|1315|1315.6|1315.2|1316.2|1315.6|1315.2|1314.8|2310
1605261060000|2020-11-13 09:51:00|1315.8|1315.4|1315.8|1315.6|1315.8|1315.6|1315.6|1315.4|0
1605261070000|2020-11-13 09:51:10|1315.6|1315.4|1316|1315.6|1316|1315.6|1315.4|1315.2|1259
1605261080000|2020-11-13 09:51:20|1315.8|1315.4|1315.6|1315.4|1315.8|1315.4|1315.6|1315.4|304
1605261090000|2020-11-13 09:51:30|1315.4|1315.2|1315.4|1315.2|1315.4|1315.2|1315.4|1315|554
1605261100000|2020-11-13 09:51:40|1315.6|1315|1314.4|1314.2|1315.6|1315.4|1314.4|1314.2|10059
1605261110000|2020-11-13 09:51:50|1314.2|1314|1314.6|1314.2|1314.8|1314.4|1314|1313.8|1333
1605261120000|2020-11-13 09:52:00|1314.4|1314|1314.6|1314|1314.6|1314.2|1314.2|1314|342
1605261130000|2020-11-13 09:52:10|1314.8|1314.2|1314.8|1314.4|1314.8|1314.4|1314.8|1314.2|0
1605261140000|2020-11-13 09:52:20|1315|1314.6|1314.6|1314.4|1315|1314.8|1314.6|1314.2|3424
1605261150000|2020-11-13 09:52:30|1314.4|1314.2|1314.6|1314.4|1314.6|1314.4|1314.4|1314.2|1000
1605261160000|2020-11-13 09:52:40|1314.8|1314.2|1316|1315.8|1316|1315.8|1314.6|1314.2|6376
1605261170000|2020-11-13 09:52:50|1315.8|1315.6|1315.8|1315.4|1316|1315.8|1315.4|1315.2|9551
1605261180000|2020-11-13 09:53:00|1315.6|1315.6|1315.8|1315.4|1315.8|1315.6|1315.6|1315.4|3288
1605261190000|2020-11-13 09:53:10|1315.6|1315.2|1315.6|1315.2|1315.6|1315.4|1315.2|1315|3419
1605261200000|2020-11-13 09:53:20|1315.8|1315.4|1315.6|1315.2|1316|1315.8|1315.6|1315.2|6724
1605261210000|2020-11-13 09:53:30||1315.4||1315.2||1315.4||1315.2|0
1605261220000|2020-11-13 09:53:40|1315.4|1315.4|1315.6|1315.2|1315.6|1315.4|1315.2|1315|2450
1605261230000|2020-11-13 09:53:50|1315.8|1315.4|1315.6|1315.2|1315.8|1315.6|1315.4|1315.2|0
1605261240000|2020-11-13 09:54:00|1315.4|1315.4|1316.4|1316|1316.6|1316.4|1315.4|1315.4|11446
1605261250000|2020-11-13 09:54:10||1316.2||1316||1316.2||1316|463
1605261260000|2020-11-13 09:54:20|1316.6|1316.2|1316.4|1316|1316.6|1316.4|1315.8|1315.6|12755
1605261280000|2020-11-13 09:54:40|1316.2|1315.8|1316.4|1316|1316.4|1316.2|1316.2|1315.8|4506
1605261290000|2020-11-13 09:54:50|1316.2|1315.8|1316.2|1315.8|1316.2|1315.8|1316.2|1315.8|0
1605261300000|2020-11-13 09:55:00|1316.4|1316|1316.8|1316.6|1316.8|1316.6|1316.2|1316|3108
1605261310000|2020-11-13 09:55:10|1317|1316.8|1317|1316.8|1317.2|1317|1317|1316.8|2092
1605261320000|2020-11-13 09:55:20|1317.2|1317|1317.4|1317.2|1317.4|1317.2|1317.2|1317|6387
1605261330000|2020-11-13 09:55:30|1317.2|1317|1317.6|1317.2|1317.6|1317.2|1317.2|1317|5516
1605261340000|2020-11-13 09:55:40|1317.4|1317|1317.6|1317.2|1317.8|1317.6|1317.4|1317|9965
1605261350000|2020-11-13 09:55:50|1317.8|1317.4|1317.6|1317.4|1317.8|1317.6|1317.6|1317.4|250
1605261360000|2020-11-13 09:56:00|1317.8|1317.2|1316.2|1315.8|1317.8|1317.2|1316|1315.8|29019
1605261370000|2020-11-13 09:56:10|1316|1315.6|1315.6|1315.4|1316.2|1315.8|1315.6|1315.4|1062
1605261380000|2020-11-13 09:56:20|1315.4|1315.2|1316|1315.8|1316|1315.8|1315.4|1315.2|877
1605261390000|2020-11-13 09:56:30|1315.8|1315.6|1315.6|1315.4|1315.8|1315.8|1315.4|1315.2|3252
1605261400000|2020-11-13 09:56:40|1315.8|1315.2|1315.8|1315.4|1316.2|1316|1315.6|1315.2|2782
1605261410000|2020-11-13 09:56:50|1315.6||1316||1316||1315.6||0
1605261420000|2020-11-13 09:57:00|1315.8|1315.6|1315.8|1315.6|1315.8|1315.6|1315.6|1315.6|178
1605261430000|2020-11-13 09:57:10|1315.6|1315.4|1315.8|1315.6|1315.8|1315.6|1315.6|1315.4|326
1605261440000|2020-11-13 09:57:20|1315.6|1315.4|1316.6|1316.2|1316.6|1316.2|1315.6|1315.4|3944
1605261450000|2020-11-13 09:57:30|1316.8|1316.4|1316.8|1316.6|1316.8|1316.6|1316.6|1316.4|2937
1605261460000|2020-11-13 09:57:40|1317|1316.4|1316.4|1316|1317|1316.4|1316.4|1316|313
1605261470000|2020-11-13 09:57:50|1316.6|1316.2|1316.6|1316.2|1316.6|1316.4|1316.4|1316|2427
1605261480000|2020-11-13 09:58:00|1316.4||1316.6||1316.6||1316.4||680
1605261490000|2020-11-13 09:58:10|1316.4|1316.4|1317.6|1317|1317.6|1317.4|1316.4|1316.2|35421
1605261500000|2020-11-13 09:58:20||1317.2||1317.2||1317.2||1317.2|0
1605261510000|2020-11-13 09:58:30|1317.2|1317|1317.4|1317.2|1317.4|1317.2|1317.2|1317|17785
1605261520000|2020-11-13 09:58:40|1317.2|1317|1317.4|1317.2|1317.4|1317.2|1317.2|1317|149
1605261530000|2020-11-13 09:58:50|1317.2|1317|1317.6|1317.2|1317.6|1317.2|1317.2|1317|6764
1605261540000|2020-11-13 09:59:00|1317.4|1317.4|1317.4|1317|1317.4|1317.4|1317.2|1317|1871
1605261550000|2020-11-13 09:59:10|1317.6|1317.2|1317.4|1317|1317.6|1317.2|1317.4|1317|1264
1605261560000|2020-11-13 09:59:20|1317.6|1317.2|1317.6|1317.2|1317.6|1317.2|1317.4|1317|500
1605261570000|2020-11-13 09:59:30|1317.4|1317|1317.2|1317|1317.6|1317|1317.2|1317|1746
1605261580000|2020-11-13 09:59:40|1317|1316.8|1317.8|1317.4|1317.8|1317.4|1317|1316.8|12311
1605261590000|2020-11-13 09:59:50|1317.6|1317.6|1317.6|1317.4|1317.8|1317.6|1317.6|1317.4|567
1605261600000|2020-11-13 10:00:00|1317.8|1317.6|1317.6|1317.2|1317.8|1317.6|1317.6|1317.2|4524
1605261610000|2020-11-13 10:00:10|1317.4|1317|1316.8|1316.6|1317.4|1317|1316.8|1316.4|1897
1605261620000|2020-11-13 10:00:20|1317|1316.8|1317|1316.6|1317|1316.8|1317|1316.6|399
1605261630000|2020-11-13 10:00:30|1317.2|1316.8|1317.4|1317|1317.4|1317.2|1317.2|1316.8|1411
1605261640000|2020-11-13 10:00:40||1316.8||1317||1317.2||1316.8|550
1605261650000|2020-11-13 10:00:50|1317.2|1316.8|1317.6|1317.2|1317.6|1317.2|1317|1316.6|29435
1605261660000|2020-11-13 10:01:00|1317.4|1317|1317.6|1317|1317.6|1317|1317.4|1317|427
1605261670000|2020-11-13 10:01:10|1317.8|1317.2|1318.2|1318|1318.2|1318|1317.8|1317.2|3531
1605261680000|2020-11-13 10:01:20|1318.4|1318.2|1317.6|1317.2|1318.4|1318.2|1317.6|1317.2|2634
1605261690000|2020-11-13 10:01:30|1317.8|1317.4|1318|1317.8|1318.6|1318.2|1317.6|1317.4|16563
1605261700000|2020-11-13 10:01:40||1317.6||1317.6||1317.8||1317.6|1561
1605261710000|2020-11-13 10:01:50|1317.8||1318||1318||1317.8||482
1605261720000|2020-11-13 10:02:00|1317.8|1317.8|1317.8|1317.6|1317.8|1317.8|1317.8|1317.6|230
1605261730000|2020-11-13 10:02:10|1318|1317.8|1317.8|1317.6|1318|1317.8|1317.8|1317.6|1046
1605261750000|2020-11-13 10:02:30|1318|1317.8|1317.8|1317.6|1318.2|1318|1317.6|1317.4|8432
1605261760000|2020-11-13 10:02:40|1317.6|1317.4|1316.8|1316.6|1317.8|1317.4|1316.8|1316.4|3510
1605261770000|2020-11-13 10:02:50|1317|1316.8|1316.8|1316.6|1317|1316.8|1316.8|1316.6|262
1605261780000|2020-11-13 10:03:00|1317|1316.8|1317.2|1317|1317.2|1317|1316.8|1316.8|2624
1605261790000|2020-11-13 10:03:10|1316.8|1316.6|1316.8|1316.4|1316.8|1316.6|1316.6|1316.4|4671
1605261800000|2020-11-13 10:03:20|1316.6|1316.6|1316.6|1316.2|1316.8|1316.6|1316.4|1316.2|1248
1605261810000|2020-11-13 10:03:30|1316.4|1316.4|1316|1315.8|1316.4|1316.4|1316|1315.6|1927
1605261820000|2020-11-13 10:03:40|1315.8|1315.6|1316|1315.6|1316|1315.8|1315.4|1315.2|11726
1605261830000|2020-11-13 10:03:50|1315.8|1315.8|1315.8|1315.4|1316|1315.8|1315.6|1315.2|903
1605261840000|2020-11-13 10:04:00|1315.6|1315.2|1315.8|1315.4|1316.4|1316|1315.4|1315.2|11701
1605261850000|2020-11-13 10:04:10|1315.6|1315.2|1316|1315.6|1316|1315.6|1315.4|1315.2|3210
1605261860000|2020-11-13 10:04:20|1315.8|1315.4|1316|1315.4|1316|1315.4|1315.6|1315.2|300
1605261870000|2020-11-13 10:04:30|1316.2|1315.6|1316|1315.8|1316.2|1315.8|1316|1315.6|73
1605261880000|2020-11-13 10:04:40|1316.2|1315.6|1315.4|1315|1316.2|1315.6|1315.4|1315|3230
1605261890000|2020-11-13 10:04:50|1315.2|1315.2|1315.4|1315|1315.6|1315.2|1315|1314.6|4397
1605261900000|2020-11-13 10:05:00|1315.2|1315.2|1315.2|1315|1315.2|1315.2|1315.2|1315|0
1605261910000|2020-11-13 10:05:10|1315|1314.8|1315.4|1315.2|1315.4|1315.2|1315|1314.6|4417
1605261920000|2020-11-13 10:05:20|1315.6|1315.4|1316|1315.6|1316|1315.8|1315.6|1315.4|2135
1605261930000|2020-11-13 10:05:30|1315.8|1315.8|1315.8|1315.4|1315.8|1315.8|1315.6|1315.2|604
1605261940000|2020-11-13 10:05:40|1316|1315.6|1316.2|1316|1316.6|1316.2|1316|1315.6|2474
1605261950000|2020-11-13 10:05:50|1316.4|1316.2|1316.6|1316.2|1316.8|1316.6|1316.4|1316.2|1285
1605261960000|2020-11-13 10:06:00|1316.4|1315.8|1316.8|1316.6|1317|1316.6|1316.2|1315.8|13911
1605261970000|2020-11-13 10:06:10|1316.6|1316.4|1316.6|1316.4|1316.8|1316.6|1316.6|1316.4|1899
1605261980000|2020-11-13 10:06:20|1316.8||1316.6||1316.8||1316.6||0
1605261990000|2020-11-13 10:06:30|1316.4|1316.2|1316.2|1316|1316.8|1316.4|1316.2|1316|2366
1605262000000|2020-11-13 10:06:40|1316|1315.8|1315.8|1315.4|1316|1315.8|1315.6|1315.4|3700
1605262010000|2020-11-13 10:06:50|1315.6|1315.2|1315|1314.6|1315.6|1315.4|1314.8|1314.6|5070
1605262020000|2020-11-13 10:07:00|1314.8|1314.8|1315|1314.6|1315|1314.8|1314.6|1314.4|8558
1605262030000|2020-11-13 10:07:10|1314.8|1314.4|1314.6|1314.2|1314.8|1314.4|1314.6|1314.2|187
1605262040000|2020-11-13 10:07:20|1314.4|1314.4|1314.6|1314.4|1314.8|1314.4|1314.4|1314.2|728
1605262050000|2020-11-13 10:07:30|1314.8|1314.2|1315.4|1315|1315.4|1315|1314.8|1314.2|1449
1605262060000|2020-11-13 10:07:40|1315.6|1315.2|1315.8|1315.4|1315.8|1315.4|1315.6|1315.2|423
1605262070000|2020-11-13 10:07:50|1315.6|1315.6|1316.2|1315.8|1316.2|1315.8|1315.6|1315.6|2017
1605262080000|2020-11-13 10:08:00|1316.4|1316|1316.4|1316|1316.8|1316|1316.4|1316|838
1605262090000|2020-11-13 10:08:10|1316.6|1316.2|1316|1315.6|1316.6|1316.2|1315.8|1315.6|2492
1605262100000|2020-11-13 10:08:20|1316.2|1315.8|1316.2|1315.8|1316.2|1315.8|1316|1315.6|0
1605262110000|2020-11-13 10:08:30|1316|1316|1316.2|1316|1316.4|1316.2|1316|1316|846
1605262120000|2020-11-13 10:08:40|1316.4|1316.2|1316.4|1316|1316.4|1316.2|1316.2|1316|188
1605262130000|2020-11-13 10:08:50|1316.2|1316.2|1316.6|1316.2|1316.6|1316.2|1316.2|1316.2|257
1605262140000|2020-11-13 10:09:00|1316.8|1316.4|1316.8|1316.4|1316.8|1316.4|1316.8|1316.4|0
1605262160000|2020-11-13 10:09:20|1316.6|1316.2|1315.4|1315|1316.6|1316.2|1315.4|1315|8386
1605262170000|2020-11-13 10:09:30|1315.2|1314.8|1315.8|1315.4|1315.8|1315.4|1315|1314.6|2217
1605262180000|2020-11-13 10:09:40|1315.6|1315.6|1315.6|1315.2|1315.8|1315.6|1315.6|1315.2|675
1605262190000|2020-11-13 10:09:50|1315.4|1315.4|1315.4|1315.2|1315.4|1315.4|1315.4|1315.2|0
1605262200000|2020-11-13 10:10:00|1315.6|1315.4|1316.4|1315.8|1316.4|1315.8|1315.6|1315.4|1808
1605262210000|2020-11-13 10:10:10|1316.2|1316|1316|1315.8|1316.6|1316.4|1316|1315.8|5940
1605262220000|2020-11-13 10:10:20|1315.8|1315.6|1315.4|1315.2|1316|1315.8|1315.4|1315.2|1562
1605262230000|2020-11-13 10:10:30|1315.6|1315|1315.2|1315|1315.6|1315|1315.2|1314.8|947
1605262240000|2020-11-13 10:10:40|1315|1314.8|1315|1314.8|1315|1314.8|1315|1314.8|237
1605262250000|2020-11-13 10:10:50|1314.8|1314.6|1314.4|1314.2|1315|1314.8|1314.4|1314.2|3141
1605262260000|2020-11-13 10:11:00|1314.2|1314|1314.4|1314|1314.4|1314.2|1314.2|1314|5968
1605262270000|2020-11-13 10:11:10|1314.2|1313.8|1315|1314.8|1315.2|1315|1314|1313.8|25518
1605262280000|2020-11-13 10:11:20|1314.8|1314.6|1315.6|1315.4|1315.6|1315.4|1314.8|1314.4|4407
1605262290000|2020-11-13 10:11:30|1315.8|1315.2|1316|1315.4|1316.2|1315.4|1315.8|1315.2|0
1605262300000|2020-11-13 10:11:40|1316.2|1315.6|1316.4|1316.2|1316.6|1316.2|1316|1315.6|1778
1605262310000|2020-11-13 10:11:50|1316.2|1316|1316.2|1315.8|1316.2|1316|1316|1315.8|1447
1605262320000|2020-11-13 10:12:00|1316.4|1316|1316.6|1316.2|1316.6|1316.4|1316.4|1316|2425
1605262330000|2020-11-13 10:12:10|1316.4|1316.4|1316.2|1315.8|1316.6|1316.4|1315.8|1315.4|7947
1605262340000|2020-11-13 10:12:20|1316.4|1316|1316.4|1315.8|1316.4|1316|1316.4|1315.8|850
1605262350000|2020-11-13 10:12:30||1316||1316.2||1316.2||1316|0
1605262360000|2020-11-13 10:12:40|1316.6|1316.4|1316.4|1316|1316.6|1316.4|1316.2|1316|627
1605262370000|2020-11-13 10:12:50|1316.2|1316.2|1315.6|1315.4|1316.4|1316.2|1315.6|1315.4|2732
1605262380000|2020-11-13 10:13:00|1315.8|1315.6|1315.8|1315.4|1316|1315.6|1315.6|1315.4|242
1605262390000|2020-11-13 10:13:10|1316|1315.6|1316|1315.4|1316|1315.6|1316|1315.4|0
1605262410000|2020-11-13 10:13:30|1315.8||1315.6||1315.8||1315.6||91
1605262420000|2020-11-13 10:13:40|1315.8|1315.6|1315.6|1315.4|1315.8|1315.6|1315.6|1315.4|1911
1605262430000|2020-11-13 10:13:50|1315.8|1315.6|1315.8|1315.6|1315.8|1315.6|1315.6|1315.4|8
1605262440000|2020-11-13 10:14:00|1316|1315.8|1315.8|1315.4|1316|1315.8|1315.8|1315.4|3433
1605262450000|2020-11-13 10:14:10|1315.6|1315.2|1315.2|1315|1315.6|1315.2|1315.2|1314.8|2326
1605262460000|2020-11-13 10:14:20|1315.4|1315.2|1315.2|1314.8|1315.6|1315.2|1315.2|1314.8|834
1605262470000|2020-11-13 10:14:30|1315|1314.6|1315|1314.6|1315|1314.8|1314.6|1314.4|553
1605262480000|2020-11-13 10:14:40|1314.8|1314.4|1314.8|1314.6|1315|1314.6|1314.8|1314.4|250
1605262490000|2020-11-13 10:14:50|1315|1314.4|1314.8|1314.6|1315|1314.6|1314.8|1314.4|350
1605262500000|2020-11-13 10:15:00|1314.6|1314.4|1315.6|1315.2|1315.6|1315.2|1314.6|1314.4|2066
1605262510000|2020-11-13 10:15:10|1315.8|1315.4|1315.2|1314.8|1315.8|1315.6|1315.2|1314.8|2183
1605262520000|2020-11-13 10:15:20|1315.4|1315|1315.4|1315|1315.4|1315|1315.4|1315|0
1605262540000|2020-11-13 10:15:40|1315.6|1314.8|1315.2|1314.8|1315.6|1314.8|1315.2|1314.8|363
1605262550000|2020-11-13 10:15:50|1315|1314.6|1314.6|1314.4|1315|1314.6|1314.6|1314.2|1121
1605262560000|2020-11-13 10:16:00|1314.4|1314.2|1314.6|1314.2|1314.6|1314.4|1314.4|1314.2|2594
1605262570000|2020-11-13 10:16:10|1314.4|1314.4|1314.4|1314.2|1314.6|1314.4|1314.4|1314.2|538
1605262580000|2020-11-13 10:16:20|1314.6|1314.4|1314.6|1314.4|1314.6|1314.4|1314.6|1314.4|231
1605262590000|2020-11-13 10:16:30|1314.8|1314.6|1314.8|1314.6|1315|1314.8|1314.6|1314.4|3113
1605262600000|2020-11-13 10:16:40|1315|1314.8|1314.8|1314.6|1315|1314.8|1314.8|1314.6|533
1605262610000|2020-11-13 10:16:50|1315|1314.8|1314.8|1314.6|1315|1314.8|1314.8|1314.6|1127
1605262620000|2020-11-13 10:17:00|1315|1314.4|1314.8|1314.4|1315|1314.4|1314.6|1314.4|2450
1605262630000|2020-11-13 10:17:10|1315|1314.6|1314.4|1314.2|1315|1314.8|1314.4|1314.2|10430
1605262640000|2020-11-13 10:17:20|1314.2|1314|1313.8|1313.6|1314.2|1314|1313.8|1313.6|16231
1605262650000|2020-11-13 10:17:30|1314|1313.8|1314.2|1313.8|1314.2|1313.8|1314|1313.8|115
1605262660000|2020-11-13 10:17:40|1314.4|1314|1314.4|1314.2|1314.6|1314.2|1314.4|1314|22
1605262670000|2020-11-13 10:17:50|1314.2|1314|1314.4|1313.8|1314.4|1314|1314.2|1313.8|915
1605262680000|2020-11-13 10:18:00|1314.2|1314|1314.2|1314|1314.2|1314.2|1314.2|1314|2381
1605262690000|2020-11-13 10:18:10|1314.4|1314.2|1314.4|1314.2|1315|1314.8|1314.4|1314.2|3451
1605262700000|2020-11-13 10:18:20|1314.2|1314|1314.4|1314|1314.6|1314|1314.2|1314|600
1605262710000|2020-11-13 10:18:30|1314.6|1314.2|1314.8|1314.4|1315|1314.6|1314.6|1314.2|5050
1605262720000|2020-11-13 10:18:40|1315|1314.6|1315.6|1315.2|1315.6|1315.4|1314.8|1314.6|3419
1605262730000|2020-11-13 10:18:50|1315.8|1315.4|1316.2|1315.6|1316.2|1315.6|1315.8|1315.4|120
1605262740000|2020-11-13 10:19:00|1316.4|1315.8|1317.2|1317|1317.2|1317|1316.2|1315.8|3213
1605262750000|2020-11-13 10:19:10|1317.4|1317.2|1317.6|1317.2|1317.6|1317.2|1317.4|1317.2|200
1605262760000|2020-11-13 10:19:20|1317.4|1317.4|1317.4|1317|1317.4|1317.4|1317.2|1317|2475
1605262770000|2020-11-13 10:19:30|1317.2|1317.2|1317.2|1317|1317.4|1317.2|1317.2|1316.8|1639
1605262780000|2020-11-13 10:19:40|1317|1316.8|1317|1316.8|1317|1316.8|1317|1316.8|100
1605262790000|2020-11-13 10:19:50|1317.2|1317|1317.2|1317|1317.2|1317|1317|1316.6|2156
1605262800000|2020-11-13 10:20:00|1317.4|1317.2|1316.8|1316.6|1317.4|1317.2|1316.8|1316.6|903
1605262810000|2020-11-13 10:20:10|1317|1316.8|1317|1316.8|1317|1316.8|1317|1316.6|100
1605262820000|2020-11-13 10:20:20|1317.2|1317|1317.2|1316.8|1317.2|1317|1317|1316.8|951
1605262830000|2020-11-13 10:20:30|1317.4||1317.4||1317.4||1317.4||0
1605262840000|2020-11-13 10:20:40||1317||1317.2||1317.2||1317|400
1605262850000|2020-11-13 10:20:50|1317.2|1317|1317.4|1317.2|1317.4|1317.2|1317.2|1317|1450
1605262860000|2020-11-13 10:21:00|1317.6|1317.4|1317.6|1317.4|1317.6|1317.4|1317.4|1317|2749
1605262870000|2020-11-13 10:21:10|1317.4|1317.2|1316|1315.8|1317.4|1317.4|1316|1315.8|19092
1605262880000|2020-11-13 10:21:20|1316.2|1316|1316.4|1316.2|1316.6|1316.4|1316.2|1316|1607
1605262890000|2020-11-13 10:21:30|1316.6|1316.4|1316.6|1316.2|1316.6|1316.4|1316.4|1316.2|648
1605262900000|2020-11-13 10:21:40|1316.4|1316.4|1316.4|1316|1316.4|1316.4|1316.2|1316|1187
1605262910000|2020-11-13 10:21:50|1316.2|1315.8|1315.4|1315.2|1316.4|1315.8|1315.4|1315|2230
1605262920000|2020-11-13 10:22:00|1315.2|1315|1315.4|1315|1315.4|1315.2|1315.2|1315|922
1605262930000|2020-11-13 10:22:10|1315.6|1315.2|1315.6|1315.4|1315.6|1315.4|1315.6|1315.2|1065
1605262940000|2020-11-13 10:22:20|1315.4|1315.2|1315.4|1315.2|1315.4|1315.2|1315.2|1315|1151
1605262950000|2020-11-13 10:22:30|1315.6|1315.4|1315.8|1315.4|1315.8|1315.4|1315.6|1315.4|1297
1605262960000|2020-11-13 10:22:40|1315.6|1315.6|1316|1315.6|1316.2|1316|1315.6|1315.4|10621
1605262970000|2020-11-13 10:22:50|1315.8|1315.8|1315.2|1314.8|1315.8|1315.8|1315|1314.8|10613
1605262980000|2020-11-13 10:23:00|1315|1315|1316|1315.6|1316|1315.6|1315|1314.8|11309
1605262990000|2020-11-13 10:23:10|1316.2|1315.8|1316.4|1316.2|1316.4|1316.2|1316.2|1315.8|145
1605263000000|2020-11-13 10:23:20|1316.6||1316.4||1316.6||1316.4||111
1605263010000|2020-11-13 10:23:30|1316.6|1316.4|1316.6|1316.2|1316.6|1316.4|1316.4|1316.2|209
1605263020000|2020-11-13 10:23:40|1316.4||1316.4||1316.6||1316.4||227
1605263030000|2020-11-13 10:23:50|1316.2|1316|1316.8|1316.6|1316.8|1316.6|1316.2|1316|600
1605263040000|2020-11-13 10:24:00|1317|1316.8|1317|1316.8|1317|1316.8|1316.8|1316.8|6715
1605263050000|2020-11-13 10:24:10|1317.2|1317|1317.2|1317|1317.2|1317|1317.2|1317|2004
1605263060000|2020-11-13 10:24:20|1317|1316.8|1317.2|1316.8|1317.2|1316.8|1316.6|1316.4|7235
1605263070000|2020-11-13 10:24:30|1317|1317|1317.2|1316.8|1317.2|1317|1317|1316.8|850
1605263080000|2020-11-13 10:24:40|1317.4|1317|1317.4|1317.2|1317.6|1317.4|1317.2|1317|2782
1605263090000|2020-11-13 10:24:50|1317.6|1317.4|1317.4|1317.2|1317.6|1317.4|1317.4|1317.2|2744
1605263100000|2020-11-13 10:25:00|1317.2|1317|1317|1316.8|1317.2|1317|1317|1316.8|1935
1605263110000|2020-11-13 10:25:10|1316.8|1316.6|1316.8|1316.6|1316.8|1316.6|1316.8|1316.4|0
1605263120000|2020-11-13 10:25:20|||||||||227
1605263130000|2020-11-13 10:25:30|1316.6|1316.4|1316.8|1316.6|1317.2|1316.8|1316.6|1316.4|673
1605263140000|2020-11-13 10:25:40|1317|1316.4|1317|1316.6|1317|1316.6|1317|1316.4|114
1605263150000|2020-11-13 10:25:50|1317.2|1316.8|1317.2|1317|1317.2|1317|1317|1316.8|1026
1605263160000|2020-11-13 10:26:00|1317.4|1317.2|1317.4|1317.2|1317.6|1317.4|1317.2|1317|4072
1605263170000|2020-11-13 10:26:10|1317.2|1317|1317.6|1317.4|1317.6|1317.4|1317.2|1317|3470
1605263180000|2020-11-13 10:26:20|1317.8|1317.6|1317.6|1317.4|1317.8|1317.6|1317.6|1317.4|17197
1605263190000|2020-11-13 10:26:30|1317.8|1317.6|1317.6|1317.4|1317.8|1317.6|1317.6|1317.4|1055
1605263200000|2020-11-13 10:26:40|||||||||116
1605263210000|2020-11-13 10:26:50|1317.8|1317.6|1318|1317.8|1318|1317.8|1317.8|1317.6|6207
1605263220000|2020-11-13 10:27:00|1318.2|1318|1318.6|1318.4|1318.6|1318.4|1318|1318|15761
1605263230000|2020-11-13 10:27:10|1318.4|1318.2|1318.2|1317.8|1318.4|1318.4|1318|1317.8|3153
1605263240000|2020-11-13 10:27:20|1318|1317.6|1318.2|1317.8|1318.2|1317.8|1317.8|1317.4|3249
1605263250000|2020-11-13 10:27:30|1318|1317.6|1317.2|1317|1318|1317.6|1317.2|1316.8|971
1605263260000|2020-11-13 10:27:40|1317|1316.8|1317|1316.8|1317|1317|1317|1316.8|142
1605263270000|2020-11-13 10:27:50|1317.2|1317|1317.4|1317|1317.4|1317.2|1317.2|1317|1423
1605263280000|2020-11-13 10:28:00|1317.6|1317.2|1317.4|1317.2|1317.6|1317.4|1317.4|1317.2|605
1605263290000|2020-11-13 10:28:10|1317.2|1316.8|1317|1316.8|1317.2|1316.8|1317|1316.8|5871
1605263300000|2020-11-13 10:28:20|1316.8|1316.6|1317|1316.8|1317.2|1316.8|1316.8|1316.6|1824
1605263310000|2020-11-13 10:28:30|1316.8|1316.6|1316.4|1316.2|1316.8|1316.6|1316.4|1316|1399
1605263320000|2020-11-13 10:28:40|1316.6|1316.4|1317|1316.8|1317|1316.8|1316.6|1316.4|2782
1605263330000|2020-11-13 10:28:50|1316.8|1316.6|1316.8|1316.6|1317|1316.8|1316.8|1316.6|532
1605263340000|2020-11-13 10:29:00|1316.6|1316.4|1316.6|1316.2|1316.6|1316.4|1316.4|1316.2|1369
1605263360000|2020-11-13 10:29:20|1316.4|1316|1315.8|1315.6|1316.4|1316|1315.8|1315.6|112
1605263370000|2020-11-13 10:29:30|1315.6|1315.4|1315.8|1315.4|1315.8|1315.6|1315.6|1315.4|740
1605263380000|2020-11-13 10:29:40|1315.6||1315.6||1315.6||1315.6||361
1605263390000|2020-11-13 10:29:50|1315.8|1315.6|1315.6|1315.2|1316|1315.8|1315.4|1315.2|3517
1605263400000|2020-11-13 10:30:00|1315.8|1315.4|1315.8|1315.4|1315.8|1315.4|1315.8|1315.4|0
1605263410000|2020-11-13 10:30:10|1316|1315.6|1316.2|1315.8|1316.2|1315.8|1316|1315.6|2012
1605263420000|2020-11-13 10:30:20|1316.4|1316|1316|1315.8|1316.4|1316.2|1316|1315.8|2232
1605263430000|2020-11-13 10:30:30|1315.8|1315.6|1315.4|1315.2|1315.8|1315.6|1315.4|1315|4954
1605263440000|2020-11-13 10:30:40|1315.6|1315.4|1315.6|1315.2|1315.6|1315.4|1315.6|1315.2|519
1605263460000|2020-11-13 10:31:00|1315.8|1315.4|1315.4|1315.2|1315.8|1315.4|1315.2|1315|7518
1605263470000|2020-11-13 10:31:10|1315.2|1315|1315.2|1315|1315.4|1315|1315.2|1315|3183
1605263480000|2020-11-13 10:31:20|1315|1314.8|1314|1313.8|1315|1314.8|1314|1313.8|10521
1605263490000|2020-11-13 10:31:30|1314.2|1314|1314.4|1314.2|1314.4|1314.2|1314.2|1313.8|1889
1605263500000|2020-11-13 10:31:40|1314.2|1314|1314.4|1314.2|1314.4|1314.2|1314|1313.6|5599
1605263510000|2020-11-13 10:31:50|1314.6|1314.4|1315.2|1314.8|1315.4|1315.2|1314.6|1314.4|8226
1605263520000|2020-11-13 10:32:00|1315.4|1315|1315.2|1315|1315.6|1315.2|1315.2|1315|3130
1605263530000|2020-11-13 10:32:10|1315|1314.8|1315.6|1315|1315.6|1315.2|1315|1314.8|3417
1605263540000|2020-11-13 10:32:20|1315.4|1315.2|1315.4|1315.2|1315.4|1315.4|1315.4|1315.2|863
1605263550000|2020-11-13 10:32:30|1315.2|1315|1315|1314.8|1315.4|1315.2|1315|1314.8|9120
1605263560000|2020-11-13 10:32:40|1315.2|1315|1315.4|1314.8|1315.4|1315.2|1314.8|1314.6|19299
1605263570000|2020-11-13 10:32:50|1315.2|1315|1315|1314.8|1315.4|1315.2|1315|1314.8|1613
1605263580000|2020-11-13 10:33:00|1315.2|1315|1315.8|1315.4|1315.8|1315.6|1315.2|1315|1425
1605263590000|2020-11-13 10:33:10|1316|1315.6|1316|1315.8|1316|1315.8|1315.8|1315.6|2387
1605263600000|2020-11-13 10:33:20|1315.8|1315.6|1315.8|1315.6|1315.8|1315.8|1315.8|1315.6|0
1605263610000|2020-11-13 10:33:30|1316|1315.8|1316|1315.6|1316|1315.8|1315.8|1315.6|628
1605263620000|2020-11-13 10:33:40|1315.8|1315.8|1316.2|1316|1316.2|1316|1315.8|1315.6|2684
1605263630000|2020-11-13 10:33:50|1316|1315.8|1316.2|1316|1316.2|1316|1316|1315.8|1079
1605263640000|2020-11-13 10:34:00|1316|1315.8|1315.6|1315.4|1316|1315.8|1315.6|1315.4|7211
1605263660000|2020-11-13 10:34:20|1315.8|1315.6|1316|1315.8|1316.2|1316|1315.8|1315.6|10197
1605263670000|2020-11-13 10:34:30|1316.2|1316|1316.4|1316.2|1316.4|1316.2|1316|1316|2791
1605263680000|2020-11-13 10:34:40|1316.6||1316.6||1316.6||1316.4||0
1605263690000|2020-11-13 10:34:50|1316.4|1316.4|1316.4|1316.2|1316.6|1316.4|1316.4|1316.2|452
1605263700000|2020-11-13 10:35:00|1316.6|1316.4|1316.6|1316.4|1316.8|1316.4|1316.6|1316.4|835
1605263710000|2020-11-13 10:35:10|1316.8|1316.6|1317.2|1317|1317.4|1317.2|1316.8|1316.6|13052
1605263720000|2020-11-13 10:35:20|1317|1316.8|1317.6|1317.4|1317.6|1317.4|1317|1316.8|2843
1605263730000|2020-11-13 10:35:30|1317.4|1317.2|1317.2|1316.8|1317.4|1317.2|1317.2|1316.8|1249
1605263740000|2020-11-13 10:35:40|1317|1316.6|1316.6|1316.2|1317|1316.6|1316.6|1316.2|3603
1605263750000|2020-11-13 10:35:50|1316.4|1316.4|1316.8|1316.4|1316.8|1316.6|1316.4|1316.4|717
1605263760000|2020-11-13 10:36:00|1316.6||1316.6||1316.6||1316.6||227
1605263770000|2020-11-13 10:36:10|1316.8|1316.6|1317|1316.8|1317.4|1317.2|1316.8|1316.6|2657
1605263780000|2020-11-13 10:36:20|1317.2|1317|1316.8|1316.4|1317.2|1317|1316.6|1316.4|5499
1605263790000|2020-11-13 10:36:30||1316.2||1316.6||1316.6||1316.2|0
1605263800000|2020-11-13 10:36:40|1317|1316.8|1316.8|1316.6|1317|1316.8|1316.8|1316.6|58
1605263810000|2020-11-13 10:36:50|1317|1316.8|1317|1316.8|1317|1316.8|1316.8|1316.8|418
1605263820000|2020-11-13 10:37:00|1316.8|1316.6|1317.4|1317.2|1317.4|1317.2|1316.8|1316.6|2973
1605263830000|2020-11-13 10:37:10|1317.2|1317|1317.4|1317|1317.4|1317.2|1317.2|1317|659
1605263840000|2020-11-13 10:37:20|1317.2|1317.2|1317.4|1317.2|1317.4|1317.2|1317.2|1317.2|1000
1605263850000|2020-11-13 10:37:30|1317.6|1317.4|1317.6|1317.4|1317.8|1317.4|1317.4|1317.2|1938
1605263860000|2020-11-13 10:37:40|1317.8|1317.6|1317.8|1317.4|1317.8|1317.6|1317.6|1317.4|3288
1605263870000|2020-11-13 10:37:50|1318|1317.6|1318|1317.6|1318|1317.8|1318|1317.6|10304
1605263880000|2020-11-13 10:38:00|1317.8|1317.8|1318.6|1318.4|1318.8|1318.4|1317.8|1317.8|7057
1605263890000|2020-11-13 10:38:10|1318.8|1318.6|1318.8|1318.6|1318.8|1318.6|1318.6|1318.4|3913
1605263900000|2020-11-13 10:38:20|1318.6|1318.4|1318.6|1318.4|1318.8|1318.6|1318.6|1318.4|4698
1605263910000|2020-11-13 10:38:30|1318.8|1318.6|1318.8|1318.2|1318.8|1318.6|1318.4|1318.2|3766
1605263920000|2020-11-13 10:38:40|1318.6|1318.4|1318.8|1318.6|1318.8|1318.6|1318.6|1318.4|5168
1605263930000|2020-11-13 10:38:50|1319|1318.8|1318.2|1318|1319|1318.8|1318.2|1318|5858
1605263940000|2020-11-13 10:39:00|1318.4|1317.8|1318.4|1318.2|1318.4|1318.2|1318.4|1317.8|659
1605263950000|2020-11-13 10:39:10|1318.2|1318|1318.4|1318.2|1318.6|1318.2|1318|1317.8|1162
1605263960000|2020-11-13 10:39:20|1318.6|1318.4|1318.4|1318.2|1318.6|1318.4|1318.4|1318.2|654
1605263970000|2020-11-13 10:39:30|1318.6|1318.4|1318.6|1318.4|1318.8|1318.6|1318.6|1318.4|1447
1605263980000|2020-11-13 10:39:40|1318.8|1318.6|1319|1318.6|1319|1318.8|1318.8|1318.6|1134
1605263990000|2020-11-13 10:39:50|1318.8|1318.8|1318.6|1318.4|1319|1318.8|1318.6|1318.4|3940
1605264000000|2020-11-13 10:40:00|1318.8|1318.6|1318.8|1318.4|1318.8|1318.6|1318.8|1318.4|1124
1605264010000|2020-11-13 10:40:10||1318.6||1318.6||1318.6||1318.4|0
1605264020000|2020-11-13 10:40:20|1318.6|1318.4|1318.4|1318.2|1318.6|1318.4|1318.2|1318|6650
1605264030000|2020-11-13 10:40:30|1318.2|1318|1318.2|1318|1318.6|1318.2|1318.2|1318|4234
1605264040000|2020-11-13 10:40:40|1318|1317.8|1318.6|1318.4|1318.8|1318.4|1318|1317.8|7981
1605264050000|2020-11-13 10:40:50|1318.4|1318.2|1318.2|1318|1318.4|1318.2|1318|1317.8|13135
1605264060000|2020-11-13 10:41:00|1318|1317.8|1318.2|1318|1318.2|1318|1318|1317.8|3129
1605264070000|2020-11-13 10:41:10|1318.4|1317.8|1318.4|1318|1318.4|1318|1318.4|1317.8|227
1605264080000|2020-11-13 10:41:20|1318.2|1318.2|1318.2|1318|1318.4|1318.2|1318.2|1318|997
1605264090000|2020-11-13 10:41:30|1318.4|1318.2|1318.6|1318.2|1318.6|1318.4|1318.4|1318.2|358
1605264110000|2020-11-13 10:41:50|1318.4||1318.6||1318.6||1318.4||8
1605264120000|2020-11-13 10:42:00|1318.8|1318.4|1319.4|1319.2|1319.4|1319.2|1318.8|1318.4|15379
1605264130000|2020-11-13 10:42:10|1319.2|1319|1319|1318.8|1319.2|1319|1319|1318.8|2593
1605264140000|2020-11-13 10:42:20|1318.8|1318.6|1319.2|1319|1319.2|1319|1318.8|1318.6|2437
1605264150000|2020-11-13 10:42:30|1319|1318.8|1319.2|1319|1319.2|1319|1319|1318.8|5401
1605264160000|2020-11-13 10:42:40|1319|1318.8|1318.8|1318.6|1319.2|1319|1318.8|1318.6|2862
1605264170000|2020-11-13 10:42:50|1318.6|1318.4|1318.8|1318.6|1318.8|1318.6|1318.6|1318.2|2749
1605264180000|2020-11-13 10:43:00|1319|1318.8|1319.2|1318.8|1319.2|1318.8|1319|1318.8|718
1605264190000|2020-11-13 10:43:10|1319.4|1319|1319.4|1319|1319.4|1319.2|1319.4|1319|1702
1605264200000|2020-11-13 10:43:20|1319.2|1318.8|1319|1318.8|1319.4|1318.8|1319|1318.8|350
1605264210000|2020-11-13 10:43:30|1318.8|1318.6|1318.8|1318.6|1318.8|1318.6|1318.8|1318.6|314
1605264230000|2020-11-13 10:43:50|1319|1318.8|1319.2|1319|1319.2|1319|1319|1318.8|2790
1605264250000|2020-11-13 10:44:10|1319.4|1319.2|1319.6|1319.2|1319.6|1319.4|1319.4|1319.2|2813
1605264260000|2020-11-13 10:44:20|1319.4|1319.4|1319.2|1319|1319.4|1319.4|1319.2|1319|1530
1605264270000|2020-11-13 10:44:30|1319.4|1319.2|1319.8|1319.6|1319.8|1319.6|1319.2|1319|6238
1605264300000|2020-11-13 10:45:00|1320|1319.8|1320.2|1320|1320.8|1320.6|1319.8|1319.8|51442
1605264310000|2020-11-13 10:45:10|1320|1319.8|1320.2|1319.8|1320.2|1320|1319.8|1319.6|6453
1605264320000|2020-11-13 10:45:20|1320|1320|1320.4|1320.2|1320.4|1320.2|1320|1319.8|1075
1605264330000|2020-11-13 10:45:30|1320.6|1320.4|1320.8|1320.6|1320.8|1320.6|1320.6|1320.4|2346
1605264340000|2020-11-13 10:45:40|1320.6|1320.4|1320.8|1320.4|1320.8|1320.6|1320.6|1320.4|4032
1605264350000|2020-11-13 10:45:50|1320.6|1320.6|1320.8|1320.6|1320.8|1320.6|1320.6|1320.4|935
1605264360000|2020-11-13 10:46:00|1321|1320.8|1321|1320.8|1321.2|1321|1321|1320.6|16319
1605264370000|2020-11-13 10:46:10|1320.8|1320.6|1321.2|1321|1321.4|1321|1320.8|1320.6|4209
1605264380000|2020-11-13 10:46:20|1321.4|1321.2|1321.6|1321.4|1321.6|1321.4|1321.4|1321|3248
1605264390000|2020-11-13 10:46:30|1321.4|1321.2|1321.6|1321.4|1321.6|1321.4|1321.4|1321.2|487
1605264400000|2020-11-13 10:46:40|1321.4|1321.2|1321.2|1321|1321.6|1321.2|1321.2|1321|4841
1605264410000|2020-11-13 10:46:50|1321.4|1321.2|1321.4|1321|1321.4|1321.2|1321.4|1321|240
1605264420000|2020-11-13 10:47:00|1321.6|1321.2|1321.6|1321.4|1321.6|1321.4|1321.6|1321|3162
1605264430000|2020-11-13 10:47:10|1321.4|1321.2|1321.2|1321|1321.4|1321.2|1321.2|1321|3777
1605264450000|2020-11-13 10:47:30|1321|1320.8|1321.2|1321|1321.2|1321|1321|1320.8|3153
1605264460000|2020-11-13 10:47:40|1321|1320.8|1321|1320.8|1321.2|1320.8|1321|1320.6|1294
1605264470000|2020-11-13 10:47:50|1321.2|1321|1321.4|1321.2|1321.6|1321.2|1321.2|1321|2853
1605264480000|2020-11-13 10:48:00|1321.2|1321|1321.6|1321.2|1321.6|1321.4|1321.2|1321|3779
1605264490000|2020-11-13 10:48:10|1321.4|1321.4|1321.6|1321.4|1321.6|1321.4|1321.4|1321.2|1369
1605264500000|2020-11-13 10:48:20|1321.8|1321.6|1322|1321.8|1322|1321.8|1321.6|1321.4|19744
1605264510000|2020-11-13 10:48:30|1322.2|1322|1322.2|1322|1322.4|1322.2|1322|1321.8|3326
1605264520000|2020-11-13 10:48:40|1322|1321.8|1322.4|1322|1322.4|1322.2|1322|1321.8|2284
1605264540000|2020-11-13 10:49:00|1322.2|1322.2|1322.4|1322.2|1322.4|1322.2|1322.2|1322.2|1189
1605264550000|2020-11-13 10:49:10|1322.2|1322|1322.2|1322|1322.4|1322|1322.2|1322|2234
1605264560000|2020-11-13 10:49:20|1322.4|1322.2|1322.2|1322|1322.4|1322.2|1322|1321.8|3080
1605264570000|2020-11-13 10:49:30|1322|1321.8|1322|1321.8|1322.2|1321.8|1321.8|1321.6|3751
1605264580000|2020-11-13 10:49:40|1321.8|1321.6|1321.8|1321.4|1321.8|1321.8|1321.6|1321.4|3515
1605264590000|2020-11-13 10:49:50|1322|1321.6|1321.8|1321.6|1322|1321.6|1321.8|1321.6|495
1605264600000|2020-11-13 10:50:00|1322|1321.8|1322.4|1322.2|1322.4|1322.2|1322|1321.8|1698
1605264610000|2020-11-13 10:50:10|1322.6|1322.4|1322.8|1322.6|1323|1322.6|1322.6|1322.2|3140
1605264620000|2020-11-13 10:50:20|1323|1322.8|1323|1322.8|1323|1322.8|1323|1322.8|421
1605264630000|2020-11-13 10:50:30|1323.2|1323|1322.4|1322.2|1323.2|1323|1322.2|1322|8766
1605264640000|2020-11-13 10:50:40||1322||1322||1322||1322|0
1605264650000|2020-11-13 10:50:50|1322.6|1322.2|1322.8|1322.4|1322.8|1322.6|1322.6|1322.2|234
1605264660000|2020-11-13 10:51:00||1322.6||1322.6||1322.6||1322.4|2325
1605264670000|2020-11-13 10:51:10|1323|1322.8|1322.8|1322.6|1323.2|1322.8|1322.8|1322.6|10928
1605264680000|2020-11-13 10:51:20|1322.6|1322.4|1323|1322.6|1323|1322.8|1322.4|1322.2|4658
1605264690000|2020-11-13 10:51:30|1322.8|1322.8|1323|1322.6|1323|1322.8|1322.8|1322.6|600
1605264700000|2020-11-13 10:51:40|1322.8|1322.8|1323|1322.8|1323|1322.8|1322.8|1322.6|1739
1605264710000|2020-11-13 10:51:50|1322.8|1322.6|1322.8|1322.6|1323|1322.8|1322.8|1322.6|604
1605264720000|2020-11-13 10:52:00|1322.6|1322.4|1322.6|1322.2|1322.8|1322.4|1322.4|1322|7809
1605264730000|2020-11-13 10:52:10|1322.4|1322|1322.6|1322.2|1322.6|1322.2|1322.4|1322|0
1605264740000|2020-11-13 10:52:20|1322.8|1322.4|1322.8|1322.6|1323|1322.8|1322.8|1322.4|600
1605264750000|2020-11-13 10:52:30|1323|1323.2|1323.8|1323.6|1323.8|1323.6|1322.8|1323|25423
1605264760000|2020-11-13 10:52:40|1324|1323.8|1324|1323.6|1324|1323.8|1324|1323.6|4028
1605264770000|2020-11-13 10:52:50|1323.6|1323.8|1324|1323.8|1324|1323.8|1323.6|1323.4|10976
1605264780000|2020-11-13 10:53:00||1323.6||1323.6||1323.6||1323.6|200
1605264790000|2020-11-13 10:53:10|1324.2|1323.8|1323.6|1323.4|1324.4|1324.2|1323.6|1323.4|23827
1605264800000|2020-11-13 10:53:20|1323.8|1323.6|1323.8|1323.6|1323.8|1323.6|1323.6|1323.4|1256
1605264810000|2020-11-13 10:53:30|1324|1323.8|1324|1323.6|1324.2|1324|1323.8|1323.6|33848
1605264820000|2020-11-13 10:53:40|1324.2|1323.8|1324.4|1324.2|1324.4|1324.2|1324|1323.8|3961
1605264830000|2020-11-13 10:53:50|1324.6|1324.4|1324.4|1324.2|1324.6|1324.4|1324.4|1324.2|6859
1605264840000|2020-11-13 10:54:00|1324.6|1324|1324.2|1323.8|1324.6|1324.2|1324|1323.8|1752
1605264850000|2020-11-13 10:54:10|1324|1324|1324|1323.8|1324|1324|1324|1323.8|1123
1605264860000|2020-11-13 10:54:20||1323.6||1323.6||1323.8||1323.6|494
1605264870000|2020-11-13 10:54:30|1323.8|1323.8|1324|1323.6|1324|1323.8|1323.8|1323.6|2179
1605264880000|2020-11-13 10:54:40|1324.2|1323.8|1324|1323.8|1324.2|1324|1324|1323.8|4441
1605264890000|2020-11-13 10:54:50||1323.6||1323.8||1323.8||1323.6|0
1605264900000|2020-11-13 10:55:00|1323.8|1323.6|1324.2|1324|1324.2|1324|1323.8|1323.6|3206
1605264910000|2020-11-13 10:55:10|1324|1323.8|1324|1323.6|1324|1323.8|1324|1323.6|40
1605264920000|2020-11-13 10:55:20|1323.8|1323.4|1323.6|1323.4|1323.8|1323.6|1323.4|1323.2|5516
1605264930000|2020-11-13 10:55:30|1323.8|1323.2|1323.6|1323.2|1323.8|1323.4|1323.4|1323.2|798
1605264940000|2020-11-13 10:55:40|1323.4|1323|1323|1322.8|1323.4|1323|1323|1322.8|3039
1605264950000|2020-11-13 10:55:50|1322.8|1322.6|1322.4|1322.2|1322.8|1322.6|1322.2|1322|5149
1605264960000|2020-11-13 10:56:00|1322.2|1322|1322|1321.8|1322.2|1322|1321.8|1321.6|3475
1605264970000|2020-11-13 10:56:10|1322.2|1322|1322|1321.6|1322.4|1322|1322|1321.6|1471
1605264980000|2020-11-13 10:56:20|1321.8|1321.8|1321.8|1321.6|1322|1321.8|1321.6|1321.4|2605
1605264990000|2020-11-13 10:56:30|1321.6|1321.4|1321.6|1321.2|1321.8|1321.4|1321.4|1321|1850
1605265000000|2020-11-13 10:56:40|1321.4|1321.4|1321.2|1321|1321.6|1321.4|1321.2|1321|7231
1605265010000|2020-11-13 10:56:50|1321|1320.8|1320.8|1320.6|1321.2|1321|1320.6|1320.4|6885
1605265020000|2020-11-13 10:57:00|1321|1320.8|1321.2|1320.8|1321.2|1321|1321|1320.8|1358
1605265030000|2020-11-13 10:57:10|1321.4|1321|1321.4|1321.2|1321.4|1321.2|1321.2|1320.8|2325
1605265040000|2020-11-13 10:57:20|1321.6|1321.4|1322|1321.8|1322|1321.8|1321.6|1321.4|2622
1605265050000|2020-11-13 10:57:30|1322.2|1322|1322.2|1322|1322.4|1322|1322|1321.8|3925
1605265060000|2020-11-13 10:57:40|1322|1321.8|1322.6|1322.4|1322.6|1322.4|1322|1321.8|2928
1605265070000|2020-11-13 10:57:50|1322.8|1322.6|1322.8|1322.6|1323|1322.6|1322.8|1322.4|492
1605265080000|2020-11-13 10:58:00|1323|1322.8|1322.8|1322.6|1323|1322.8|1322.8|1322.6|832
1605265090000|2020-11-13 10:58:10|1323|1322.8|1323|1322.8|1323.2|1322.8|1322.8|1322.6|1687
1605265100000|2020-11-13 10:58:20|1322.8|1322.6|1322.6|1322.2|1322.8|1322.8|1322.4|1322.2|1423
1605265110000|2020-11-13 10:58:30|1322.4|1322|1322|1321.8|1322.6|1322.2|1322|1321.8|0
1605265120000|2020-11-13 10:58:40|1322.2|1322|1322.4|1322.2|1322.4|1322.2|1322.2|1322|724
1605265130000|2020-11-13 10:58:50|1322.2|1322|1322.6|1322.4|1322.6|1322.4|1322.2|1321.8|2300
1605265140000|2020-11-13 10:59:00|1322.4|1322.2|1322.8|1322.4|1322.8|1322.4|1322.4|1322.2|500
1605265150000|2020-11-13 10:59:10|1322.6|1322.2|1322.8|1322.4|1322.8|1322.4|1322.6|1322.2|0
1605265160000|2020-11-13 10:59:20|1322.6|1322.6|1322.4|1322.2|1322.8|1322.6|1322.4|1322.2|4135
1605265170000|2020-11-13 10:59:30|1322.6|1322.4|1322.8|1322.6|1322.8|1322.6|1322.6|1322.2|903
1605265180000|2020-11-13 10:59:40|1322.6|1322.4|1322.2|1322|1322.8|1322.6|1322.2|1322|1047
1605265190000|2020-11-13 10:59:50|1322.4|1322.2|1322.4|1322|1322.6|1322.4|1322.2|1322|1027
1605265200000|2020-11-13 11:00:00|1322.6|1322.2|1322.8|1322.4|1322.8|1322.6|1322.6|1322|2312
1605265210000|2020-11-13 11:00:10|1322.6|1322.6|1322.6|1322.4|1322.8|1322.6|1322.6|1322.4|3196
1605265220000|2020-11-13 11:00:20|1322.8|1322.6|1322.8|1322.6|1322.8|1322.6|1322.8|1322.6|1190
1605265230000|2020-11-13 11:00:30|1322.6|1322.4|1322.2|1322|1322.8|1322.6|1322|1321.8|6495
1605265240000|2020-11-13 11:00:40|1322|1321.8|1321.8|1321.6|1322.2|1322|1321.8|1321.6|1314
1605265250000|2020-11-13 11:00:50|1321.6|1321.4|1321.6|1321.4|1321.6|1321.6|1321.6|1321.4|111
1605265260000|2020-11-13 11:01:00|1321.8|1321.6|1321.6|1321.2|1321.8|1321.6|1321.4|1321.2|1725
1605265270000|2020-11-13 11:01:10|1321.4|1321.4|1321.8|1321.6|1322.2|1322|1321.4|1321.2|17041
1605265280000|2020-11-13 11:01:20|1321.6|1321.4|1321.4|1321.2|1321.6|1321.4|1321.4|1321.2|857
1605265290000|2020-11-13 11:01:30|1321.6|1321.4|1321.4|1321.2|1321.6|1321.4|1321.4|1321|2331
1605265300000|2020-11-13 11:01:40|1321.2|1321|1321.2|1320.8|1321.2|1321|1321.2|1320.8|1178
1605265310000|2020-11-13 11:01:50|1321|1320.6|1320.4|1320.2|1321|1320.6|1320.4|1320.2|4116
1605265320000|2020-11-13 11:02:00|1320.2|1320|1319.4|1319.2|1320.2|1320|1319.2|1319|5063
1605265330000|2020-11-13 11:02:10|1319.2|1319|1319|1318.8|1319.4|1319.2|1319|1318.6|15312
1605265340000|2020-11-13 11:02:20|1319.2|1319|1319.2|1318.8|1319.6|1319.4|1319|1318.8|8491
1605265350000|2020-11-13 11:02:30|1319|1318.6|1319|1318.8|1319|1318.8|1318.8|1318.6|3149
1605265360000|2020-11-13 11:02:40|1319.2|1319|1319|1318.8|1319.4|1319.2|1319|1318.8|8050
1605265370000|2020-11-13 11:02:50|1319.2|1319|1319|1318.8|1319.2|1319|1319|1318.6|5268
1605265380000|2020-11-13 11:03:00|1318.8|1318.6|1318.6|1318.4|1318.8|1318.8|1318.4|1318.2|4190
1605265390000|2020-11-13 11:03:10|1318.4|1318.2|1318.2|1317.8|1318.6|1318.4|1318|1317.8|7868
1605265400000|2020-11-13 11:03:20|1318|1318|1318.2|1317.8|1318.8|1318.6|1318|1317.8|16084
1605265410000|2020-11-13 11:03:30|1318|1317.6|1317.8|1317.6|1318|1317.6|1317.8|1317.6|3168
1605265420000|2020-11-13 11:03:40|1318|1317.8|1317.8|1317.4|1318|1317.8|1317.6|1317.4|6832
1605265430000|2020-11-13 11:03:50|1317.6|1317.6|1317|1316.8|1317.8|1317.6|1317|1316.8|15054
1605265440000|2020-11-13 11:04:00|1316.8|1316.6|1316.4|1316|1317|1316.6|1316.4|1316|12616
1605265450000|2020-11-13 11:04:10|1316.6|1316.2|1316.4|1316|1316.6|1316.4|1315.8|1315.6|89396
1605265460000|2020-11-13 11:04:20|1316.2|1315.8|1316|1315.8|1316.4|1315.8|1315.8|1315.6|4962
1605265470000|2020-11-13 11:04:30|1316.2|1316|1315.8|1315.6|1316.2|1316|1315.8|1315.6|5285
1605265480000|2020-11-13 11:04:40|1315.6|1315.4|1316.6|1316.2|1317|1316.8|1315.6|1315.4|31018
1605265490000|2020-11-13 11:04:50|1316.8|1316.4|1316.2|1316|1316.8|1316.6|1316.2|1316|9228
1605265500000|2020-11-13 11:05:00|1316.4|1316.2|1316.8|1316.4|1316.8|1316.6|1316.2|1316|2420
1605265510000|2020-11-13 11:05:10|1316.6|1316.2|1316.6|1316.2|1316.6|1316.2|1316.2|1316|1755
1605265520000|2020-11-13 11:05:20|1316.4|1316|1316.4|1316.2|1316.6|1316.2|1316.2|1316|1217
1605265530000|2020-11-13 11:05:30|1316.6|1316.4|1316.8|1316.6|1316.8|1316.6|1316.4|1316.2|2775
1605265540000|2020-11-13 11:05:40|1317|1316.4|1316.2|1316|1317|1316.4|1316.2|1316|2623
1605265550000|2020-11-13 11:05:50|1316.4|1316.2|1317.2|1317|1317.4|1317|1316.4|1316.2|4781
1605265560000|2020-11-13 11:06:00|1317.4|1317.2|1316.8|1316.6|1317.4|1317.2|1316.8|1316.6|2387
1605265570000|2020-11-13 11:06:10|1317|1316.8|1317.4|1317|1317.4|1317|1317|1316.6|5289
1605265580000|2020-11-13 11:06:20|1317.6|1317.2|1317.4|1317|1317.6|1317.4|1317|1316.8|7840
1605265590000|2020-11-13 11:06:30|1317.2|1317.2|1317.2|1317|1317.2|1317.2|1317.2|1317|828
1605265600000|2020-11-13 11:06:40|1317.4|1317.2|1317.6|1317.4|1317.8|1317.6|1317.4|1317.2|3020
1605265610000|2020-11-13 11:06:50|||||||||1868
1605265620000|2020-11-13 11:07:00|1317.8|1317.6|1318|1317.6|1318|1317.8|1317.6|1317.4|2422
1605265630000|2020-11-13 11:07:10|1318.2|1317.8|1318.4|1318.2|1318.4|1318.2|1318|1317.8|926
1605265640000|2020-11-13 11:07:20|1318.6|1318.4|1318.8|1318.4|1318.8|1318.4|1318.6|1318.4|114
1605265650000|2020-11-13 11:07:30|1319|1318.6|1318.8|1318.6|1319|1318.8|1318.8|1318.6|1062
1605265660000|2020-11-13 11:07:40|1318.6|1318.4|1318.6|1318.4|1319|1318.8|1318.6|1318.4|5664
1605265670000|2020-11-13 11:07:50|1318.8|1318.6|1319|1318.8|1319|1318.8|1318.6|1318.4|5067
1605265680000|2020-11-13 11:08:00|1318.8|1318.6|1318.8|1318.4|1318.8|1318.6|1318.6|1318.4|2761
1605265690000|2020-11-13 11:08:10|1318.6|1318.6|1318.6|1318.4|1318.6|1318.6|1318.6|1318.4|768
1605265700000|2020-11-13 11:08:20|1318.4|1318.2|1317.2|1317|1318.4|1318.2|1317.2|1317|2897
1605265710000|2020-11-13 11:08:30|1317|1316.8|1317|1316.8|1317|1317|1317|1316.8|0
1605265720000|2020-11-13 11:08:40|1316.8|1316.6|1316.8|1316.6|1316.8|1316.6|1316.6|1316.4|4401
1605265730000|2020-11-13 11:08:50|1317|1316.8|1316.8|1316.6|1317|1316.8|1316.8|1316.6|2149
1605265740000|2020-11-13 11:09:00|1317|1316.8|1316.8|1316.6|1317|1316.8|1316.8|1316.6|2952
1605265750000|2020-11-13 11:09:10|1316.6|1316.4|1317.2|1316.8|1317.2|1317|1316.6|1316.4|5141
1605265760000|2020-11-13 11:09:20|1317|1317|1317|1316.8|1317.2|1317|1317|1316.8|301
1605265770000|2020-11-13 11:09:30|1316.8|1316.6|1316.8|1316.6|1317|1316.8|1316.6|1316.4|6540
1605265780000|2020-11-13 11:09:40|1316.6|1316.4|1317|1316.8|1317|1316.8|1316.2|1316|8489
1605265790000|2020-11-13 11:09:50|1317.2|1317|1317.8|1317.6|1317.8|1317.6|1317.2|1317|2987
1605265800000|2020-11-13 11:10:00|1318|1317.8|1318|1317.6|1318.2|1317.8|1317.8|1317.6|5989
1605265810000|2020-11-13 11:10:10||1317.8||1317.6||1317.8||1317.6|0
1605265820000|2020-11-13 11:10:20|1317.8|1317.8|1317.6|1317.2|1317.8|1317.8|1317.6|1317.2|884
1605265840000|2020-11-13 11:10:40|1317.8|1317.4|1317.8|1317.6|1318|1317.8|1317.8|1317.2|2678
1605265850000|2020-11-13 11:10:50|1318|1317.4|1317.2|1316.8|1318|1317.4|1316.8|1316.6|8521
1605265860000|2020-11-13 11:11:00|1317|1316.6|1317.4|1317.2|1317.4|1317.2|1317|1316.6|2832
1605265870000|2020-11-13 11:11:10|1317.6|1317.4|1317.2|1316.8|1317.6|1317.4|1317.2|1316.8|1497
1605265880000|2020-11-13 11:11:20|1317.4|1317|1317.2|1317|1317.4|1317|1317|1316.8|3886
1605265890000|2020-11-13 11:11:30|1317.4|1317.2|1317.8|1317.4|1317.8|1317.4|1317.2|1317.2|1195
1605265900000|2020-11-13 11:11:40|1317.6|1317.6|1317.8|1317.6|1317.8|1317.6|1317.6|1317.4|1571
1605265910000|2020-11-13 11:11:50|1318|1317.8|1317.8|1317.6|1318|1317.8|1317.6|1317.4|800
1605265920000|2020-11-13 11:12:00|1317.6|1317.4|1317.4|1317.2|1317.6|1317.4|1317.4|1317|6084
1605265930000|2020-11-13 11:12:10|1317.2|1317|1317|1316.8|1317.4|1317.2|1317|1316.6|7431
1605265940000|2020-11-13 11:12:20|1316.8|1316.6|1316.8|1316.6|1316.8|1316.6|1316.8|1316.6|1687
1605265950000|2020-11-13 11:12:30|1316.6|1316.4|1317|1316.8|1317|1316.8|1316.6|1316.4|4077
1605265960000|2020-11-13 11:12:40|1316.8|1316.6|1316.8|1316.6|1317|1316.8|1316.8|1316.6|0
1605265970000|2020-11-13 11:12:50|1316.6|1316.4|1316.6|1316.4|1316.6|1316.4|1316.6|1316.2|606
1605265980000|2020-11-13 11:13:00|1316.8|1316.6|1316.4|1316|1316.8|1316.6|1316.4|1316|2070
1605265990000|2020-11-13 11:13:10|1316.2|1316.2|1316|1315.6|1316.2|1316.2|1315.8|1315.4|4153
1605266000000|2020-11-13 11:13:20|1316.2|1315.8|1316|1315.8|1316.2|1316|1315.8|1315.6|1946
1605266010000|2020-11-13 11:13:30|1315.8|1315.6|1315.4|1315.2|1315.8|1315.6|1315.4|1315.2|9287
1605266020000|2020-11-13 11:13:40|1315.2|1315|1315.2|1314.8|1315.2|1315.2|1314.8|1314.6|6298
1605266030000|2020-11-13 11:13:50|1315|1315|1314.8|1314.6|1315.2|1315|1314.8|1314.6|4375
1605266040000|2020-11-13 11:14:00|1314.6|1314.4|1314.8|1314.4|1314.8|1314.6|1314.6|1314.4|11332
1605266050000|2020-11-13 11:14:10|1314.6|1314.6|1315.2|1314.8|1315.2|1314.8|1314.4|1314.2|5125
1605266060000|2020-11-13 11:14:20|1315|1315|1315.8|1315.6|1315.8|1315.6|1315|1315|5589
1605266070000|2020-11-13 11:14:30|1315.6|1315.4|1315.8|1315.6|1315.8|1315.6|1315.4|1315.2|906
1605266080000|2020-11-13 11:14:40|1316|1315.8|1316|1315.8|1316|1315.8|1316|1315.8|743
1605266090000|2020-11-13 11:14:50|1315.8|1315.6|1316|1315.8|1316.2|1316|1315.6|1315.4|4954
1605266100000|2020-11-13 11:15:00|1315.8|1315.6|1316|1315.8|1316.2|1316|1315.8|1315.4|3524
1605266110000|2020-11-13 11:15:10|1315.8|1315.6|1315.4|1315.2|1316|1315.6|1315.2|1315|3526
1605266120000|2020-11-13 11:15:20|1315.2|1315|1314.6|1314.4|1315.2|1315|1314.6|1314.4|3720
1605266130000|2020-11-13 11:15:30|1314.4|1314.2|1315.4|1315.2|1315.4|1315.2|1314.4|1314|11396
1605266140000|2020-11-13 11:15:40|1315.6|1315.4|1316|1315.8|1316|1315.8|1315.4|1315.2|3453
1605266150000|2020-11-13 11:15:50|1315.8|1315.6|1315.8|1315.6|1316|1315.6|1315.6|1315.4|2213
1605266160000|2020-11-13 11:16:00|1315.6|1315.4|1315.2|1315|1315.6|1315.4|1315|1314.8|3383
1605266170000|2020-11-13 11:16:10|1315|1314.8|1315|1314.8|1315|1314.8|1314.8|1314.6|575
1605266180000|2020-11-13 11:16:20|1315.2|1315|1315|1314.6|1315.2|1315|1315|1314.6|820
1605266190000|2020-11-13 11:16:30|1314.8|1314.8|1315.2|1314.8|1315.2|1314.8|1314.8|1314.6|158
1605266200000|2020-11-13 11:16:40|1315|1315|1315.2|1314.6|1315.2|1315|1314.8|1314.6|2252
1605266210000|2020-11-13 11:16:50|1315||1315||1315||1315||0
1605266220000|2020-11-13 11:17:00|1314.8|1314.8|1314.8|1314.6|1315|1314.8|1314.8|1314.6|736
1605266230000|2020-11-13 11:17:10|1314.6|1314.4|1314.4|1314|1314.6|1314.4|1314.2|1314|6359
1605266240000|2020-11-13 11:17:20|1314.2|1314.2|1314.4|1314|1314.4|1314.2|1314|1313.8|2356
1605266250000|2020-11-13 11:17:30|1314.6|1314.2|1314.6|1314.4|1314.6|1314.4|1314.6|1314.2|484
1605266260000|2020-11-13 11:17:40|1314.8|1314.6|1314.8|1314.6|1315|1314.8|1314.8|1314.6|1302
1605266270000|2020-11-13 11:17:50|1314.6|1314.4|1314.8|1314.4|1314.8|1314.6|1314.6|1314.4|2439
1605266280000|2020-11-13 11:18:00|1314.6|1314.6|1314.2|1314|1314.6|1314.6|1314.2|1314|1012
1605266290000|2020-11-13 11:18:10|1314|1313.8|1314|1313.6|1314|1313.8|1314|1313.6|1250
1605266300000|2020-11-13 11:18:20|1314.2|1313.8|1314.8|1314.4|1314.8|1314.6|1314.2|1313.8|8714
1605266310000|2020-11-13 11:18:30|1314.6|1314.2|1314.2|1313.8|1314.6|1314.2|1314|1313.6|2497
1605266320000|2020-11-13 11:18:40|1314|1313.6|1314|1313.8|1314|1313.8|1314|1313.6|9190
1605266330000|2020-11-13 11:18:50|1314.2|1314|1314.4|1314|1314.4|1314|1314.2|1314|378
1605266340000|2020-11-13 11:19:00|1314.2|1313.8|1314|1313.8|1314.2|1313.8|1314|1313.8|921
1605266350000|2020-11-13 11:19:10|1314.2|1314|1314.4|1314.2|1314.6|1314.2|1314.2|1314|4181
1605266360000|2020-11-13 11:19:20|1314.6|1314.4|1314.6|1314.2|1314.6|1314.4|1314.4|1314.2|0
1605266370000|2020-11-13 11:19:30|1314.8|1314.4|1315|1314.4|1315|1314.4|1314.8|1314.4|0
1605266380000|2020-11-13 11:19:40|1315.2|1314.6|1315.4|1315.2|1315.4|1315.2|1315.2|1314.6|8918
1605266390000|2020-11-13 11:19:50|1315.6|1315.4|1316|1315.6|1316|1315.8|1315.4|1315.2|2100
1605266400000|2020-11-13 11:20:00|1315.8|1315.8|1316.6|1316.2|1316.6|1316.2|1315.8|1315.8|0
1605266410000|2020-11-13 11:20:10|1316.4|1316.4|1317.2|1317|1317.2|1317|1316.4|1316.4|14874
1605266420000|2020-11-13 11:20:20|1317.4|1317.2|1317.4|1317|1317.6|1317.4|1317.2|1317|2417
1605266430000|2020-11-13 11:20:30|1317.2|1317.2|1316.6|1316.4|1317.2|1317.2|1316.6|1316.4|7190
1605266440000|2020-11-13 11:20:40|1316.8|1316.6|1316.8|1316.4|1316.8|1316.6|1316.6|1316.4|2351
1605266450000|2020-11-13 11:20:50|1317|1316.6|1317.2|1316.8|1317.2|1316.8|1317|1316.6|114
1605266460000|2020-11-13 11:21:00|1317.4|1317|1317.6|1317.4|1317.6|1317.4|1317.4|1317|482
1605266470000|2020-11-13 11:21:10|1317.4|1317.2|1318|1317.6|1318|1317.6|1317.2|1317|2780
1605266480000|2020-11-13 11:21:20|1318.2|1317.8|1318|1317.6|1318.2|1317.8|1317.8|1317.6|0
1605266490000|2020-11-13 11:21:30|1317.8|1317.8|1317.8|1317.6|1318|1317.8|1317.8|1317.6|3472
1605266500000|2020-11-13 11:21:40|1317.6|1317.4|1318|1317.6|1318.2|1317.6|1317.4|1317.2|1592
1605266510000|2020-11-13 11:21:50|1317.8|1317.4|1317.6|1317.4|1317.8|1317.4|1317.6|1317.4|772
1605266520000|2020-11-13 11:22:00|1317.8|1317.6|1318|1317.6|1318|1317.6|1317.6|1317.4|0
1605266530000|2020-11-13 11:22:10|1317.8|1317.8|1317.8|1317.6|1317.8|1317.8|1317.8|1317.4|19
1605266540000|2020-11-13 11:22:20|1318|1317.8|1318.2|1317.8|1318.4|1318.2|1317.8|1317.6|2469
1605266550000|2020-11-13 11:22:30|1318.4|1318|1318.2|1318|1318.4|1318.2|1318.2|1318|125
1605266560000|2020-11-13 11:22:40|1318|1317.8|1317.8|1317.4|1318|1317.8|1317.8|1317.4|994
1605266570000|2020-11-13 11:22:50|1317.6|1317.2|1316.8|1316.6|1317.6|1317.2|1316.8|1316.6|4151
1605266580000|2020-11-13 11:23:00|1317|1316.8|1316.8|1316.4|1317.2|1317|1316.8|1316.4|1337
1605266590000|2020-11-13 11:23:10|1316.6|1316.2|1316.6|1316.2|1316.6|1316.2|1316.6|1316|0
1605266600000|2020-11-13 11:23:20|1316.8|1316.4|1317|1316.8|1317|1316.8|1316.8|1316.2|1552
1605266610000|2020-11-13 11:23:30|1316.8|1316.6|1316.4|1316|1316.8|1316.8|1315.8|1315.6|9945
1605266620000|2020-11-13 11:23:40|1316.6|1316.2|1316.8|1316.4|1316.8|1316.6|1316.4|1316|3229
1605266630000|2020-11-13 11:23:50|1316.6||1316.6||1316.8||1316.6||0
1605266640000|2020-11-13 11:24:00|1316.8|1316.6|1316|1315.8|1316.8|1316.6|1316|1315.8|7102
1605266650000|2020-11-13 11:24:10|1316.2|1315.6|1316|1315.8|1316.2|1315.8|1316|1315.6|339
1605266660000|2020-11-13 11:24:20|1316.2|1315.6|1316|1315.6|1316.2|1315.6|1315.8|1315.6|117
1605266670000|2020-11-13 11:24:30|1315.8|1315.4|1315.2|1315|1315.8|1315.4|1315.2|1315|1886
1605266680000|2020-11-13 11:24:40|1315.4|1314.8|1314.8|1314.4|1315.4|1314.8|1314.6|1314.4|2191
1605266690000|2020-11-13 11:24:50|1314.6|1314.2|1314|1313.8|1314.6|1314.4|1314|1313.8|2019
1605266700000|2020-11-13 11:25:00|1314.2|1314|1314.4|1314.2|1314.6|1314.4|1314.2|1314|540
1605266710000|2020-11-13 11:25:10|1314.6|1314.4|1314.4|1314.2|1314.6|1314.4|1314.4|1314.2|1293
1605266720000|2020-11-13 11:25:20|1314.6|1314|1314.6|1314.2|1314.6|1314.2|1314.4|1314|135
1605266730000|2020-11-13 11:25:30|1314.4|1314.4|1314.4|1314.2|1314.6|1314.4|1314.4|1314.2|544
1605266740000|2020-11-13 11:25:40|1314.2|1314|1314.6|1314.4|1314.6|1314.4|1314.2|1314|974
1605266750000|2020-11-13 11:25:50|1314.8|1314.6|1314.4|1314|1314.8|1314.6|1314.4|1314|2029
1605266760000|2020-11-13 11:26:00|1314.2|1313.8|1314|1313.8|1314.2|1314|1314|1313.8|1690
1605266770000|2020-11-13 11:26:10|1313.8|1313.6|1313.8|1313.6|1313.8|1313.6|1313.8|1313.6|677
1605266780000|2020-11-13 11:26:20|1314|1313.8|1314.4|1314|1314.4|1314|1314|1313.8|4089
1605266790000|2020-11-13 11:26:30|1314.6|1314.2|1314.4|1314|1314.8|1314.6|1314.2|1314|3537
1605266800000|2020-11-13 11:26:40|||||||||50
1605266810000|2020-11-13 11:26:50|1314.6|1314.2|1314.4|1314|1314.6|1314.4|1314.2|1314|4063
1605266820000|2020-11-13 11:27:00|1314.6|1314.2|1314.6|1314.4|1314.8|1314.6|1314.6|1314.2|1842
1605266830000|2020-11-13 11:27:10|1314.8|1314.6|1315.2|1315|1315.2|1315|1314.6|1314.6|9383
1605266840000|2020-11-13 11:27:20|1315.4|1315.2|1315.4|1315.2|1315.4|1315.2|1315.2|1315|2612
1605266850000|2020-11-13 11:27:30|1315.2|1315|1315.4|1315|1315.4|1315|1314.8|1314.6|2884
1605266860000|2020-11-13 11:27:40|1315.2|1314.8|1315.2|1314.8|1315.4|1315|1315.2|1314.8|250
1605266870000|2020-11-13 11:27:50|1315.4|1315|1316.2|1315.8|1316.2|1315.8|1315.2|1314.8|4617
1605266880000|2020-11-13 11:28:00|1316|1316|1316.6|1316.2|1316.8|1316.6|1316|1316|3165
1605266890000|2020-11-13 11:28:10|1316.8|1316.4|1316.6|1316.4|1316.8|1316.6|1316.6|1316.2|1678
1605266900000|2020-11-13 11:28:20|1316.8|1316.6|1316.8|1316.6|1316.8|1316.6|1316.8|1316.4|0
1605266910000|2020-11-13 11:28:30|1317|1316.8|1317.2|1316.8|1317.2|1317|1317|1316.8|1998
1605266920000|2020-11-13 11:28:40|1317|1316.6|1316.2|1316|1317|1316.6|1316.2|1315.8|1516
1605266930000|2020-11-13 11:28:50|1316|1315.8|1316.4|1315.8|1316.4|1316|1316|1315.6|418
1605266940000|2020-11-13 11:29:00|1316.2|1316|1316.2|1316|1316.2|1316.2|1316.2|1316|0
1605266950000|2020-11-13 11:29:10|1316|1315.8|1315.8|1315.6|1316|1316|1315.8|1315.4|5159
1605266960000|2020-11-13 11:29:20|1315.6|1315.4|1315.8|1315.4|1315.8|1315.6|1315.6|1315.2|326
1605266970000|2020-11-13 11:29:30|1315.6|1315.6|1316.2|1316|1316.2|1316|1315.6|1315.4|8444
1605266980000|2020-11-13 11:29:40|1316|1315.8|1316|1315.8|1316|1315.8|1316|1315.8|858
1605266990000|2020-11-13 11:29:50|1315.8|1315.6|1315.4|1315.2|1315.8|1315.6|1315.4|1315|2324
1605267000000|2020-11-13 11:30:00|1315.2|1315|1315|1314.6|1315.2|1315|1314.8|1314.4|1334
1605267010000|2020-11-13 11:30:10|1314.8|1314.4|1314.6|1314.4|1315|1314.8|1314.6|1314.4|1325
1605267020000|2020-11-13 11:30:20|1314.8|1314.2|1314.6|1314.2|1314.8|1314.4|1314.4|1314.2|0
1605267030000|2020-11-13 11:30:30|1314.4|1314.4|1315.2|1315|1315.2|1315|1314.4|1314.4|3133
1605267040000|2020-11-13 11:30:40|1315.4|1315.2|1315.4|1315.2|1315.4|1315.2|1315.2|1315|4668
1605267050000|2020-11-13 11:30:50|1315.6|1315.4|1315.4|1315|1315.6|1315.4|1315.2|1315|2382
1605267060000|2020-11-13 11:31:00|1315.2|1315.2|1315.2|1315|1315.2|1315.2|1315.2|1315|227
1605267070000|2020-11-13 11:31:10|1315.4|1315.2|1315.4|1315|1315.4|1315.2|1315.2|1315|631
1605267080000|2020-11-13 11:31:20|1315.2|1315.2|1316.2|1316|1316.2|1316|1315.2|1315|3607
1605267090000|2020-11-13 11:31:30|1316.4|1316.2|1316.4|1316.2|1316.6|1316.4|1316.4|1316.2|2444
1605267100000|2020-11-13 11:31:40|1316.6|1316.4|1316.6|1316.4|1316.6|1316.4|1316.6|1316.4|0
1605267110000|2020-11-13 11:31:50|1316.8|1316.6|1316.8|1316.4|1317|1316.8|1316.8|1316.4|548
1605267120000|2020-11-13 11:32:00|1316.6|1316.6|1316.6|1316.4|1316.8|1316.6|1316.6|1316.2|4491
1605267130000|2020-11-13 11:32:10|1316.8|1316.6|1316.6|1316.4|1317.4|1317|1316.6|1316.4|2651
1605267140000|2020-11-13 11:32:20|1316.8|1316.2|1316.6|1316|1316.8|1316.4|1316.2|1316|815
1605267150000|2020-11-13 11:32:30|1316.4|1316.2|1316.6|1316.2|1316.6|1316.2|1316.2|1316|436
1605267160000|2020-11-13 11:32:40|1316.8|1316.4|1316.6|1316.4|1316.8|1316.4|1316.6|1316.2|0
1605267170000|2020-11-13 11:32:50||1316.2||1316.2||1316.4||1316.2|0
1605267180000|2020-11-13 11:33:00|1316.8|1316.4|1317.2|1317|1317.2|1317|1316.8|1316.4|1012
1605267190000|2020-11-13 11:33:10|1317|1316.8|1317|1316.8|1317.2|1317|1316.8|1316.6|3100
1605267200000|2020-11-13 11:33:20|1317.2|1317|1317.2|1316.8|1317.2|1317|1317|1316.8|1395
1605267210000|2020-11-13 11:33:30|1317|1317|1317.8|1317.4|1317.8|1317.4|1317|1316.8|10812
1605267220000|2020-11-13 11:33:40|1317.6|1317.6|1317.8|1317.6|1318|1317.6|1317.6|1317.6|1564
1605267230000|2020-11-13 11:33:50|1318|1317.8|1318.2|1318|1318.4|1318.2|1318|1317.6|4161
1605267240000|2020-11-13 11:34:00|1318.4|1318.2|1318.4|1318.2|1318.4|1318.2|1318.4|1318.2|0
1605267250000|2020-11-13 11:34:10|1318.6|1318.4|1318.4|1318|1318.8|1318.6|1318.2|1318|11652
1605267260000|2020-11-13 11:34:20|1318.2|1318.2|1317.8|1317.6|1318.2|1318.2|1317.8|1317.6|1574
1605267270000|2020-11-13 11:34:30|1317.6|1317.4|1317.8|1317.6|1317.8|1317.6|1317.6|1317.4|1315
1605267280000|2020-11-13 11:34:40|1317.6|1317.4|1317.6|1317.4|1317.8|1317.6|1317.6|1317.4|0
1605267290000|2020-11-13 11:34:50|1317.8|1317.2|1316.8|1316.6|1317.8|1317.2|1316.8|1316.6|12777
1605267300000|2020-11-13 11:35:00|1317|1316.8|1317.4|1317|1317.4|1317.2|1317|1316.8|3442
1605267310000|2020-11-13 11:35:10|1317.2|1316.8|1316.8|1316.4|1317.4|1316.8|1316.6|1316.4|10231
1605267330000|2020-11-13 11:35:30|1317|1316.6|1316.8|1316.6|1317.2|1316.8|1316.8|1316.6|5584
1605267340000|2020-11-13 11:35:40|1316.6|1316.4|1316.2|1316|1316.6|1316.4|1316|1315.8|1603
1605267350000|2020-11-13 11:35:50|1316|1315.8|1316.4|1316.2|1316.4|1316.2|1316|1315.8|2529
1605267360000|2020-11-13 11:36:00|1316.2|1316|1315.8|1315.4|1316.4|1316|1315.6|1315.4|526
1605267370000|2020-11-13 11:36:10|1316|1315.6|1316.2|1316|1316.2|1316|1316|1315.6|1148
1605267380000|2020-11-13 11:36:20|1316.4|1316.2|1316.4|1316.2|1316.6|1316.2|1316.2|1316|569
1605267390000|2020-11-13 11:36:30|1316.6|1316.4|1317|1316.6|1317.2|1317|1316.6|1316.4|2750
1605267400000|2020-11-13 11:36:40|1316.8|1316.8|1317|1316.6|1317|1316.8|1316.8|1316.6|493
1605267410000|2020-11-13 11:36:50|1317.2|1316.8|1316.8|1316.4|1317.2|1317|1316.8|1316.4|2630
1605267420000|2020-11-13 11:37:00|1316.6|1316.2|1316.6|1316.4|1316.8|1316.4|1316.6|1316.2|0
1605267430000|2020-11-13 11:37:10|1316.8|1316.6|1317|1316.6|1317|1316.8|1316.8|1316.6|895
1605267440000|2020-11-13 11:37:20|1317.2|1316.8|1317.4|1317|1317.4|1317.2|1317|1316.8|1149
1605267450000|2020-11-13 11:37:30|1317.6|1317.2|1317.2|1317|1317.8|1317.4|1317.2|1317|13474
1605267460000|2020-11-13 11:37:40|1317|1316.8|1316.8|1316.4|1317|1316.8|1316.4|1316.2|10620
1605267470000|2020-11-13 11:37:50|1316.6|1316.6|1316.6|1316.4|1316.8|1316.6|1316.6|1316.4|850
1605267480000|2020-11-13 11:38:00|1316.4|1316.2|1316.4|1316.2|1316.4|1316.2|1316.4|1316.2|880
1605267490000|2020-11-13 11:38:10|1316.2|1316|1316.2|1316|1316.4|1316.2|1316|1315.8|3760
1605267510000|2020-11-13 11:38:30|1316.4|1316.2|1316.4|1316.2|1316.4|1316.2|1316.4|1316.2|420
1605267520000|2020-11-13 11:38:40|1316.6|1316.4|1317.6|1317.2|1317.6|1317.4|1316.6|1316.4|5619
1605267530000|2020-11-13 11:38:50|1317.4|1317|1317.2|1317|1317.4|1317|1317.2|1317|1465
1605267540000|2020-11-13 11:39:00|1317|1316.8|1316.8|1316.4|1317|1316.8|1316.8|1316.4|2748
1605267550000|2020-11-13 11:39:10|1316.6|1316.2|1316.6|1316.4|1316.6|1316.4|1316.6|1316.2|1128
1605267560000|2020-11-13 11:39:20|||||||||1084
1605267570000|2020-11-13 11:39:30|1316.4|1316.2|1316.2|1316|1316.4|1316.2|1316|1315.8|3879
1605267590000|2020-11-13 11:39:50|1316|1315.8|1316|1315.8|1316|1315.8|1316|1315.8|908
1605267600000|2020-11-13 11:40:00|1315.8|1315.6|1315.8|1315.6|1315.8|1315.6|1315.8|1315.6|394
1605267610000|2020-11-13 11:40:10|1315.4|1315.4|1315|1314.8|1315.4|1315.4|1315|1314.8|3589
1605267620000|2020-11-13 11:40:20|1314.8|1314.6|1314.6|1314.4|1314.8|1314.6|1314.6|1314.4|2157
1605267630000|2020-11-13 11:40:30||1314.2||1314.4||1314.4||1314.2|0
1605267640000|2020-11-13 11:40:40|1314.4|1314.2|1314.4|1314.2|1314.4|1314.2|1314.4|1314.2|427
1605267650000|2020-11-13 11:40:50|1314.2|1314|1314.8|1314.4|1314.8|1314.6|1314.2|1314|7661
1605267660000|2020-11-13 11:41:00|1314.6|1314.2|1315|1314.8|1315|1314.8|1314.6|1314.2|2773
1605267670000|2020-11-13 11:41:10|1315.2|1315|1315.8|1315.6|1315.8|1315.6|1315.2|1315|4205
1605267680000|2020-11-13 11:41:20|1315.6|1315.4|1315.4|1315.2|1315.6|1315.4|1315.4|1315.2|1987
1605267690000|2020-11-13 11:41:30|1315.2|1315|1315.6|1315.2|1315.6|1315.2|1315.2|1315|326
1605267700000|2020-11-13 11:41:40||1315.4||1315.4||1315.4||1315.4|569
1605267710000|2020-11-13 11:41:50|1315.4|1315.2|1315.4|1315.2|1315.6|1315.2|1315.4|1315.2|304
1605267720000|2020-11-13 11:42:00|1315.2|1315|1315.2|1315|1315.2|1315|1315.2|1315|72
1605267730000|2020-11-13 11:42:10|1315.4|1315.2|1315|1314.6|1315.4|1315.2|1314.8|1314.4|2296
1605267740000|2020-11-13 11:42:20|1314.8|1314.8|1314.6|1314.4|1314.8|1314.8|1314.6|1314.4|340
1605267750000|2020-11-13 11:42:30|1314.8|1314.2|1314.8|1314.4|1314.8|1314.4|1314.8|1314.2|3150
1605267760000|2020-11-13 11:42:40|1315|1314.6|1314.8|1314.4|1315.2|1315|1314.8|1314.4|4310
1605267770000|2020-11-13 11:42:50|1315|1314.6|1315.2|1315|1315.4|1315|1315|1314.6|0
1605267780000|2020-11-13 11:43:00|1315.4|1315.2|1315.4|1315|1315.4|1315.2|1315.2|1314.8|1724
1605267790000|2020-11-13 11:43:10|1315.6|1315.2|1315.8|1315.6|1316|1315.8|1315.6|1315.2|602
1605267800000|2020-11-13 11:43:20|1316|1315.8|1316|1315.8|1316|1315.8|1315.8|1315.6|307
1605267810000|2020-11-13 11:43:30|1316.2|1316|1317|1316.6|1317|1316.8|1316.2|1316|6014
1605267820000|2020-11-13 11:43:40|1316.8|1316.8|1315.8|1315.6|1316.8|1316.8|1315.8|1315.6|2435
1605267830000|2020-11-13 11:43:50|1315.6|1315.4|1315.6|1315.4|1315.6|1315.6|1315.6|1315.4|159
1605267840000|2020-11-13 11:44:00|1315.8|1315.2|1315.2|1315|1315.8|1315.2|1315.2|1315|798
1605267850000|2020-11-13 11:44:10|1315.4|1315.2|1315.6|1315.4|1315.8|1315.6|1315.4|1315.2|1445
1605267860000|2020-11-13 11:44:20|1315.4|1315.2|1315.8|1315.6|1315.8|1315.6|1315.2|1315|7293
1605267870000|2020-11-13 11:44:30|1316|1315.8|1315.8|1315.6|1316|1315.8|1315.6|1315.4|2896
1605267880000|2020-11-13 11:44:40|1315.6|1315.4|1315.6|1315.2|1315.8|1315.4|1315.4|1315.2|2699
1605267890000|2020-11-13 11:44:50||1315.4||1315.4||1315.4||1315.2|0
1605267900000|2020-11-13 11:45:00|1315.4|1315.2|1315|1314.8|1315.4|1315.2|1315|1314.8|4160
1605267910000|2020-11-13 11:45:10|1314.8|1314.6|1314.6|1314.4|1314.8|1314.6|1314.6|1314.4|2248
1605267920000|2020-11-13 11:45:20|1314.4|1314.2|1314.4|1314|1314.4|1314.4|1314.2|1314|347
1605267930000|2020-11-13 11:45:30|1314.6|1314.2|1314.6|1314.2|1314.8|1314.6|1314.4|1314|3544
1605267940000|2020-11-13 11:45:40|1314.8|1314.4|1314.4|1314.2|1314.8|1314.4|1314.4|1314|300
1605267950000|2020-11-13 11:45:50|1314.6|1314.4|1314.8|1314.4|1314.8|1314.6|1314.6|1314.4|0
1605267960000|2020-11-13 11:46:00|1315|1314.6|1315|1314.8|1315|1314.8|1314.8|1314.6|3034
1605267970000|2020-11-13 11:46:10|1314.8|1314.6|1314.8|1314.4|1314.8|1314.6|1314.6|1314.4|281
1605267980000|2020-11-13 11:46:20|1314.6|1314.2|1314.6|1314.2|1314.6|1314.4|1314.4|1314.2|2638
1605267990000|2020-11-13 11:46:30|1314.8|1314.4|1315|1314.6|1315|1314.8|1314.8|1314.4|5272
1605268000000|2020-11-13 11:46:40|1314.8|1314.8|1315|1314.6|1315.2|1315|1314.8|1314.6|5336
1605268010000|2020-11-13 11:46:50|1314.8|1314.4|1314.2|1314|1314.8|1314.4|1314.2|1314|11949
1605268020000|2020-11-13 11:47:00|1314|1313.8|1314|1313.6|1314|1313.8|1313.8|1313.6|2163
1605268030000|2020-11-13 11:47:10|1313.8|1313.8|1314|1313.8|1314|1313.8|1313.8|1313.6|930
1605268040000|2020-11-13 11:47:20|1314.2|1314|1314.2|1314|1314.2|1314|1314.2|1314|1531
1605268050000|2020-11-13 11:47:30|1314|1313.8|1314.2|1314|1314.2|1314|1313.8|1313.6|6137
1605268060000|2020-11-13 11:47:40||1313.8||1313.8||1313.8||1313.8|0
1605268070000|2020-11-13 11:47:50|1314|1313.6|1313.8|1313.4|1314|1313.6|1313.8|1313.4|128
1605268080000|2020-11-13 11:48:00||1313.6||1313.6||1313.6||1313.4|2009
1605268090000|2020-11-13 11:48:10|1313.6|1313.4|1313.4|1313.2|1313.8|1313.4|1313.2|1313|9605
1605268100000|2020-11-13 11:48:20|1313.2|1313|1313.2|1313|1313.2|1313|1313.2|1313|820
1605268110000|2020-11-13 11:48:30|1313.4|1313.2|1313.4|1313.2|1313.4|1313.2|1313.4|1313|0
1605268130000|2020-11-13 11:48:50|1313.6|1313.4|1313.6|1313.4|1313.8|1313.6|1313.6|1313.4|1580
1605268140000|2020-11-13 11:49:00|1313.8|1313.6|1314.2|1314|1314.4|1314.2|1313.8|1313.4|5284
1605268150000|2020-11-13 11:49:10|1314.4||1314.4||1314.4||1314.2||0
1605268160000|2020-11-13 11:49:20|1314.2|1313.8|1314.2|1313.8|1314.2|1314|1313.8|1313.6|3440
1605268170000|2020-11-13 11:49:30|1314|1313.6|1313.4|1313.2|1314|1313.6|1313.4|1313.2|1142
1605268180000|2020-11-13 11:49:40||1313||1313||1313||1313|1697
1605268190000|2020-11-13 11:49:50|1313.2||1313.2||1313.2||1313.2||1756
1605268200000|2020-11-13 11:50:00|1313.4|1313.2|1313.4|1313.2|1313.4|1313.2|1313.2|1313|1304
1605268210000|2020-11-13 11:50:10|1313.6|1313|1313.6|1313.4|1313.6|1313.4|1313.4|1313|4770
1605268220000|2020-11-13 11:50:20|1313.4|1313.2|1314|1313.6|1314|1313.6|1313.4|1313.2|1175
1605268230000|2020-11-13 11:50:30|1313.8|1313.8|1313.2|1313|1314|1313.8|1313.2|1313|1948
1605268240000|2020-11-13 11:50:40|1313|1312.8|1312.8|1312.6|1313|1312.8|1312.8|1312.6|23792
1605268250000|2020-11-13 11:50:50|1312.6|1312.4|1312.4|1312.2|1312.6|1312.4|1312.2|1312|3399
1605268260000|2020-11-13 11:51:00|1312.2|1312|1312|1311.6|1312.4|1312|1311.8|1311.4|5011
1605268270000|2020-11-13 11:51:10|1311.8|1311.8|1311.8|1311.6|1312.2|1312|1311.8|1311.4|1710
1605268280000|2020-11-13 11:51:20|1312|1311.4|1311.8|1311.6|1312|1311.8|1311.8|1311.4|3640
1605268290000|2020-11-13 11:51:30|1312|1311.4|1312.2|1311.8|1312.2|1312|1311.8|1311.4|1707
1605268300000|2020-11-13 11:51:40|1312|1311.6|1312|1311.6|1312|1311.8|1311.8|1311.6|100
1605268310000|2020-11-13 11:51:50|1311.8||1311.8||1311.8||1311.8||0
1605268320000|2020-11-13 11:52:00|1311.6|1311.4|1311.4|1311.2|1311.8|1311.4|1311.4|1311.2|1718
1605268330000|2020-11-13 11:52:10|1311.6|1311|1311|1310.8|1311.6|1311|1311|1310.6|3013
1605268340000|2020-11-13 11:52:20|1311.2|1311|1311.2|1311|1311.2|1311|1311|1310.8|7633
1605268350000|2020-11-13 11:52:30|1311.4|1311.2|1311.4|1311|1311.4|1311.2|1311.2|1311|4426
1605268360000|2020-11-13 11:52:40|1311.2|1311.2|1311.4|1311|1311.6|1311.4|1311.2|1311|9482
1605268370000|2020-11-13 11:52:50|1311.2|1311.2|1311.4|1311|1311.4|1311.2|1311.2|1311|5194
1605268380000|2020-11-13 11:53:00|1311.6|1311.2|1311.6|1311.4|1312|1311.6|1311.6|1311.2|3311
1605268390000|2020-11-13 11:53:10|1311.4|1311.2|1311.2|1311|1311.4|1311.2|1311.2|1311|821
1605268400000|2020-11-13 11:53:20|1311.4|1311.2|1311.8|1311.6|1311.8|1311.6|1311.4|1311.2|2418
1605268410000|2020-11-13 11:53:30|1312|1311.8|1312.2|1311.8|1312.2|1311.8|1312|1311.8|1252
1605268420000|2020-11-13 11:53:40||1312||1312||1312||1312|0
1605268430000|2020-11-13 11:53:50|1312.4|1312.2|1312.8|1312.6|1313|1312.8|1312.2|1312|25566
1605268440000|2020-11-13 11:54:00|1313|1312.8|1313|1312.6|1313|1312.8|1312.8|1312.6|1076
1605268450000|2020-11-13 11:54:10|1313.2|1312.8|1313.2|1312.8|1313.4|1313|1313.2|1312.8|829
1605268460000|2020-11-13 11:54:20||1313||1312.8||1313||1312.8|0
1605268470000|2020-11-13 11:54:30|1313.4|1313|1313.4|1313|1313.4|1313.2|1313.2|1312.8|3196
1605268480000|2020-11-13 11:54:40|1313.2|1313.2|1313.2|1312.8|1313.2|1313.2|1312.8|1312.6|7722
1605268490000|2020-11-13 11:54:50|1313|1313|1313.4|1313|1313.4|1313.2|1313|1313|1462
1605268500000|2020-11-13 11:55:00|1313.6|1313.2|1313.4|1313.2|1313.6|1313.2|1313.4|1313|1069
1605268510000|2020-11-13 11:55:10|1313.6|1313.4|1313.4|1313.2|1313.6|1313.4|1313.4|1313.2|103
1605268520000|2020-11-13 11:55:20|1313.2|1313|1313|1312.8|1313.2|1313|1312.8|1312.6|870
1605268530000|2020-11-13 11:55:30|1313.2|1313|1313.6|1313.2|1313.6|1313.4|1313|1312.8|879
1605268540000|2020-11-13 11:55:40|1313.8|1313.4|1314|1313.6|1314|1313.8|1313.8|1313.2|1986
1605268550000|2020-11-13 11:55:50|1314.2|1313.8|1314.2|1314|1314.2|1314|1314.2|1313.6|886
1605268560000|2020-11-13 11:56:00|1314.4|1313.8|1314.4|1314.2|1314.4|1314.2|1314|1313.8|771
1605268570000|2020-11-13 11:56:10|1314.6|1314.4|1314.6|1314.4|1314.8|1314.6|1314.6|1314.2|1454
1605268580000|2020-11-13 11:56:20|1314.8|1314.2|1314.6|1314.2|1314.8|1314.6|1314.6|1314.2|373
1605268600000|2020-11-13 11:56:40||1314.4||1314.4||1314.4||1314.4|686
1605268610000|2020-11-13 11:56:50|1314.8|1314.6|1315|1314.8|1315|1314.8|1314.8|1314.6|1080
1605268620000|2020-11-13 11:57:00|1314.8|1314.6|1314.6|1314.2|1315|1314.6|1314.4|1314.2|6467
1605268630000|2020-11-13 11:57:10|1314.8|1314.4|1314.8|1314.6|1315|1314.6|1314.8|1314.4|0
1605268640000|2020-11-13 11:57:20|1315|1314.8|1314.8|1314.6|1315|1314.8|1314.8|1314.6|1771
1605268650000|2020-11-13 11:57:30|1315||1315||1315||1315||115
1605268660000|2020-11-13 11:57:40|1314.8|1315|1315.4|1315.2|1315.4|1315.2|1314.8|1314.8|6555
1605268670000|2020-11-13 11:57:50|1315.2|1315|1315.2|1315|1315.2|1315|1315.2|1315|771
1605268690000|2020-11-13 11:58:10|1315|1314.8|1315|1314.6|1315|1314.8|1315|1314.6|2531
1605268700000|2020-11-13 11:58:20|1315.2|1314.8|1315.2|1315|1315.2|1315|1315.2|1314.8|344
1605268710000|2020-11-13 11:58:30||1314.8||1314.8||1315||1314.8|0
1605268720000|2020-11-13 11:58:40||1315||1315||1315||1314.8|0
1605268730000|2020-11-13 11:58:50|1315|1314.8|1315.2|1314.8|1315.2|1315|1314.8|1314.6|3139
1605268740000|2020-11-13 11:59:00|1315|1314.6|1314.8|1314.6|1315|1314.6|1314.6|1314.4|2612
1605268750000|2020-11-13 11:59:10|1315|1314.4|1315.2|1315|1315.2|1315|1315|1314.4|291
1605268760000|2020-11-13 11:59:20|1315.4|1315.2|1315.4|1315.2|1315.6|1315.4|1315.2|1315|5607
1605268770000|2020-11-13 11:59:30|1315.2|1315|1315.4|1315.2|1315.4|1315.2|1315.2|1314.8|1057
1605268780000|2020-11-13 11:59:40|1315.6|1315.4|1315.6|1315.2|1315.8|1315.6|1315.6|1315.2|3284
1605268790000|2020-11-13 11:59:50|1315.8|1315.4|1315.8|1315.4|1315.8|1315.6|1315.6|1315.2|2162
1605268800000|2020-11-13 12:00:00|1315.6|1315.2|1315.6|1315.2|1315.8|1315.2|1315.6|1315.2|182
1605268810000|2020-11-13 12:00:10|1315.8|1315.4|1315.4|1315.2|1315.8|1315.6|1315|1314.8|9549
1605268820000|2020-11-13 12:00:20|1315.6|1315.4|1315.8|1315.4|1315.8|1315.6|1315.6|1315.2|2495
1605268830000|2020-11-13 12:00:30|1315.6|1315.6|1315.2|1315|1315.8|1315.6|1315.2|1315|2969
1605268840000|2020-11-13 12:00:40|1315.4|1315.2|1315.2|1315|1315.4|1315.2|1315.2|1315|1302
1605268850000|2020-11-13 12:00:50|1315|1314.8|1314.8|1314.6|1315|1314.8|1314.8|1314.4|973
1605268860000|2020-11-13 12:01:00|1315|1314.8|1315.2|1314.8|1315.2|1314.8|1314.8|1314.6|767
1605268870000|2020-11-13 12:01:10|1315||1315||1315||1315||0
1605268880000|2020-11-13 12:01:20|1314.8|1314.6|1315|1314.6|1315|1314.8|1314.6|1314.4|1468
1605268890000|2020-11-13 12:01:30|1314.8|1314.8|1314.6|1314.4|1315.2|1315|1314.2|1314|14247
1605268900000|2020-11-13 12:01:40|1314.4|1314.2|1314.8|1314.6|1314.8|1314.6|1314|1313.8|7421
1605268910000|2020-11-13 12:01:50|1315|1314.8|1315|1314.6|1315.2|1315|1314.8|1314.6|3210
1605268920000|2020-11-13 12:02:00|1314.8|1314.4|1314.8|1314.4|1314.8|1314.6|1314.6|1314.4|278
1605268930000|2020-11-13 12:02:10|1314.6|1314.6|1314.8|1314.4|1314.8|1314.6|1314.6|1314.4|1034
1605268940000|2020-11-13 12:02:20|1314.6|1314.2|1314.2|1313.8|1314.8|1314.2|1314.2|1313.8|2211
1605268950000|2020-11-13 12:02:30|1314|1313.6|1314.2|1314|1314.4|1314.2|1313.8|1313.4|3121
1605268960000|2020-11-13 12:02:40|1314.4||1314.4||1314.4||1314.2||0
1605268970000|2020-11-13 12:02:50|1314.2|1313.8|1313.8|1313.6|1314.2|1313.8|1313.8|1313.6|310
1605268980000|2020-11-13 12:03:00|1313.6|1313.4|1313.4|1313.2|1313.6|1313.4|1313|1312.8|9656
1605268990000|2020-11-13 12:03:10|1313.6|1313.4|1313.8|1313.4|1313.8|1313.6|1313.6|1313.4|600
1605269000000|2020-11-13 12:03:20|1313.6||1313.6||1313.6||1313.6||0
1605269010000|2020-11-13 12:03:30|1313.4|1313.2|1313.6|1313.2|1313.6|1313.4|1313.4|1313.2|1485
1605269020000|2020-11-13 12:03:40|1313.8|1313.4|1314|1313.8|1314.2|1314|1313.8|1313.4|3696
1605269030000|2020-11-13 12:03:50|1313.8|1313.6|1313.8|1313.4|1314|1313.6|1313.6|1313.4|653
1605269040000|2020-11-13 12:04:00|1313.6|1313.2|1313.2|1313|1313.8|1313.2|1312.8|1312.6|8520
1605269050000|2020-11-13 12:04:10|1313|1312.8|1312.6|1312.2|1313|1312.8|1312.6|1312.2|1846
1605269060000|2020-11-13 12:04:20|1312.4|1312|1312.2|1312|1312.4|1312.2|1312.2|1312|105
1605269070000|2020-11-13 12:04:30|1312.4|1312.2|1312.6|1312.4|1312.8|1312.4|1312.4|1312|527
1605269080000|2020-11-13 12:04:40|1312.8|1312.2|1312.6|1312.2|1312.8|1312.4|1312.4|1312.2|1159
1605269090000|2020-11-13 12:04:50|1312.4|1312.4|1312.6|1312.4|1312.6|1312.4|1312.4|1312.2|117
1605269100000|2020-11-13 12:05:00|1312.8|1312.6|1313|1312.8|1313.2|1313|1312.8|1312.6|3363
1605269110000|2020-11-13 12:05:10|1312.8|1312.6|1312.6|1312.4|1313|1312.8|1312.4|1312.2|3133
1605269120000|2020-11-13 12:05:20|1312.4|1312.2|1312.6|1312.4|1312.6|1312.4|1312.4|1312.2|1036
1605269130000|2020-11-13 12:05:30|1312.8||1312.6||1312.8||1312.6||0
1605269140000|2020-11-13 12:05:40|1312.8|1312.6|1312.4|1312.2|1312.8|1312.6|1312.4|1312.2|786
1605269150000|2020-11-13 12:05:50|1312.6|1312.4|1312|1311.8|1312.6|1312.4|1311.8|1311.4|2477
1605269160000|2020-11-13 12:06:00|1311.8|1311.6|1311.6|1311.4|1311.8|1311.6|1311.6|1311.4|3145
1605269170000|2020-11-13 12:06:10|1311.4|1311.2|1311.6|1311.4|1311.6|1311.4|1311.4|1311|1082
1605269180000|2020-11-13 12:06:20|1311.4|1311.2|1311.2|1311|1311.8|1311.4|1311.2|1311|955
1605269190000|2020-11-13 12:06:30|1311.4|1311.2|1311.6|1311.2|1311.6|1311.2|1311.2|1311|2975
1605269200000|2020-11-13 12:06:40|1311.4|1311.4|1311.4|1311.2|1311.4|1311.4|1311.4|1311.2|68
1605269210000|2020-11-13 12:06:50|1311.2|1311|1311.2|1310.8|1311.4|1311|1311.2|1310.8|2832
1605269220000|2020-11-13 12:07:00|1311||1311||1311||1311||1392
1605269230000|2020-11-13 12:07:10|1310.8|1310.6|1311|1310.6|1311.2|1311|1310.8|1310.6|3225
1605269240000|2020-11-13 12:07:20|1310.8|1310.8|1310.8|1310.6|1310.8|1310.8|1310.8|1310.6|2204
1605269250000|2020-11-13 12:07:30|1310.6|1310.4|1310.6|1310.2|1310.8|1310.6|1310.4|1310|4347
1605269260000|2020-11-13 12:07:40|1310.4|1310|1310.4|1310.2|1310.4|1310.2|1310.4|1310|0
1605269270000|2020-11-13 12:07:50|1310.2|1310|1310|1309.8|1311|1310.8|1310|1309.8|111430
1605269280000|2020-11-13 12:08:00|||||||||2514
1605269290000|2020-11-13 12:08:10|1310.2|1310|1309.6|1309.4|1310.2|1310|1309.6|1309.4|6410
1605269300000|2020-11-13 12:08:20|1309.8|1309.6|1309.6|1309.4|1309.8|1309.6|1309.6|1309.4|3647
1605269310000|2020-11-13 12:08:30|1309.8|1309.6|1310.2|1310|1310.2|1310|1309.8|1309.6|4422
1605269320000|2020-11-13 12:08:40|1310|1309.8|1309.8|1309.4|1310|1309.8|1309.8|1309.4|2740
1605269330000|2020-11-13 12:08:50|1309.6|1309.6|1309.8|1309.6|1310|1309.6|1309.6|1309.4|401
1605269340000|2020-11-13 12:09:00|1310||1310||1310||1309.8||228
1605269350000|2020-11-13 12:09:10|1309.8|1309.8|1310.4|1310|1310.6|1310.4|1309.8|1309.8|4544
1605269360000|2020-11-13 12:09:20|1310.6|1310.2|1310.4|1310.2|1310.6|1310.2|1310.4|1310|2740
1605269370000|2020-11-13 12:09:30|1310.2|1310|1310|1309.6|1310.2|1310|1310|1309.6|1907
1605269380000|2020-11-13 12:09:40|1310.2|1309.8|1310.2|1309.8|1310.2|1309.8|1310|1309.6|250
1605269390000|2020-11-13 12:09:50|1310||1310||1310.2||1310||703
1605269400000|2020-11-13 12:10:00|1310.2|1310|1310.6|1310.2|1310.6|1310.2|1310.2|1310|4518
1605269410000|2020-11-13 12:10:10|1310.4|1310|1310.2|1310|1310.4|1310|1310.2|1310|1238
1605269420000|2020-11-13 12:10:20|1310.4|1310.2|1310.6|1310.4|1310.8|1310.6|1310.4|1310.2|3061
1605269430000|2020-11-13 12:10:30|1310.4|1310.2|1311|1310.8|1311.2|1311|1310.4|1310.2|11537
1605269440000|2020-11-13 12:10:40|1311.2|1311|1311.2|1311|1311.2|1311|1311.2|1311|1758
1605269450000|2020-11-13 12:10:50|1311.4|1311.2|1311.6|1311.2|1311.6|1311.2|1311.4|1311.2|669
1605269470000|2020-11-13 12:11:10|1311.4|1311.4|1311.8|1311.6|1312|1311.6|1311.4|1311.2|9701
1605269480000|2020-11-13 12:11:20|1312||1311.8||1312||1311.8||1002
1605269490000|2020-11-13 12:11:30|1312|1311.4|1311|1310.8|1312|1311.4|1311|1310.8|6840
1605269500000|2020-11-13 12:11:40|1311.2|1310.6|1311.4|1311.2|1311.4|1311.2|1311.2|1310.6|2576
1605269510000|2020-11-13 12:11:50|1311.2|1311|1311.2|1311|1311.2|1311.2|1311.2|1311|129
1605269520000|2020-11-13 12:12:00|1310.6|1310.4|1310.4|1310.2|1310.8|1310.6|1310|1309.8|26229
1605269530000|2020-11-13 12:12:10|1310.6|1310.4|1310.4|1310.2|1310.6|1310.4|1310.4|1310.2|4265
1605269540000|2020-11-13 12:12:20|1310.6||1310.4||1310.6||1310.4||98
1605269550000|2020-11-13 12:12:30|1310.2|1310|1310|1309.8|1310.2|1310|1309.6|1309.4|3876
1605269560000|2020-11-13 12:12:40|1309.8|1309.6|1309.8|1309.6|1310|1309.6|1309.6|1309.4|2777
1605269570000|2020-11-13 12:12:50|1309.6|1309.4|1310|1309.6|1310|1309.6|1309.6|1309.4|2138
1605269580000|2020-11-13 12:13:00|1309.8|1309.8|1310|1309.6|1310|1309.8|1309.8|1309.6|249
1605269590000|2020-11-13 12:13:10|1310.2|1309.8|1310.2|1310|1310.4|1310.2|1310.2|1309.8|4188
1605269600000|2020-11-13 12:13:20|1310.4|1310.2|1310.2|1310|1310.4|1310.2|1310.2|1310|1935
1605269610000|2020-11-13 12:13:30|||||||||173
1605269620000|2020-11-13 12:13:40|||||||||230
1605269630000|2020-11-13 12:13:50|1310|1309.8|1310|1309.8|1310|1309.8|1310|1309.6|1376
1605269640000|2020-11-13 12:14:00|1310.2|1310|1310.2|1310|1310.2|1310|1310.2|1310|2377
1605269650000|2020-11-13 12:14:10|1310.4|1310.2|1310.6|1310.4|1310.8|1310.6|1310.4|1310.2|1400
1605269660000|2020-11-13 12:14:20|1310.4|1310.2|1310.4|1310.2|1310.4|1310.2|1310.4|1310.2|1247
1605269670000|2020-11-13 12:14:30|1310.2|1310|1309.6|1309.4|1310.2|1310|1309.6|1309.4|2763
1605269680000|2020-11-13 12:14:40|1309.8|1309.6|1310.2|1309.8|1310.2|1309.8|1309.8|1309.6|1530
1605269690000|2020-11-13 12:14:50|1310||1310||1310||1310||0
1605269710000|2020-11-13 12:15:10|1309.8|1309.6|1310|1309.6|1310|1309.8|1309.8|1309.6|6196
1605269720000|2020-11-13 12:15:20|1309.8|1309.8|1309.8|1309.6|1310|1309.8|1309.8|1309.6|310
1605269730000|2020-11-13 12:15:30|1310|1309.4|1309.4|1309.2|1310|1309.4|1309.4|1309.2|2887
1605269750000|2020-11-13 12:15:50|1309.2|1309|1309.2|1309|1309.4|1309.2|1309.2|1309|1312
1605269760000|2020-11-13 12:16:00|1309|1308.8|1308.8|1308.6|1309|1308.8|1308.8|1308.4|2649
1605269770000|2020-11-13 12:16:10|1309|1308.8|1308.8|1308.6|1309.2|1309|1308.8|1308.6|8393
1605269780000|2020-11-13 12:16:20|1308.6|1308.4|1308.6|1308.4|1308.8|1308.6|1308.6|1308.4|301
1605269790000|2020-11-13 12:16:30|1308.4|1308.2|1308.8|1308.6|1308.8|1308.6|1308.4|1308.2|3985
1605269800000|2020-11-13 12:16:40|1309|1308.8|1308.8|1308.6|1309.2|1309|1308.8|1308.6|5835
1605269810000|2020-11-13 12:16:50|1308.6|1308.4|1309.8|1309.4|1310.2|1310|1308.6|1308.4|12778
1605269820000|2020-11-13 12:17:00|1309.6|1309.6|1310|1309.8|1310|1309.8|1309.6|1309.6|2683
1605269840000|2020-11-13 12:17:20|1310.2|1310|1310.2|1310|1310.4|1310|1310.2|1310|3186
1605269850000|2020-11-13 12:17:30|1310|1309.8|1310.2|1310|1310.4|1310.2|1309.8|1309.6|9122
1605269860000|2020-11-13 12:17:40|1310|1309.8|1309.4|1309.2|1310|1309.8|1309.4|1309.2|2187
1605269870000|2020-11-13 12:17:50|1309.6|1309.4|1310|1309.6|1310|1309.6|1309.6|1309.4|1811
1605269880000|2020-11-13 12:18:00|1309.8|1309.8|1310|1309.8|1310|1309.8|1309.8|1309.8|0
1605269890000|2020-11-13 12:18:10|1310.2|1310|1309.8|1309.6|1310.2|1310|1309.6|1309.4|9044
1605269900000|2020-11-13 12:18:20|1310|1309.8|1309.8|1309.6|1310.4|1310|1309.8|1309.6|12800
1605269910000|2020-11-13 12:18:30|1310|1309.8|1310|1309.8|1310|1309.8|1310|1309.8|308
1605269920000|2020-11-13 12:18:40|1310.2|1310|1310.8|1310.4|1310.8|1310.6|1310.2|1310|10903
1605269940000|2020-11-13 12:19:00|1311|1310.6|1311|1310.6|1311|1310.8|1310.8|1310.6|1536
1605269950000|2020-11-13 12:19:10|1310.8|1310.8|1310.4|1310.2|1310.8|1310.8|1310.4|1310.2|2888
1605269960000|2020-11-13 12:19:20|1310.6|1310.4|1310.8|1310.6|1311|1310.8|1310.6|1310.4|2402
1605269970000|2020-11-13 12:19:30|1311|1310.4|1310.8|1310.4|1311|1310.4|1310.8|1310.4|1682
1605269980000|2020-11-13 12:19:40|1311|1310.6|1311|1310.8|1311|1310.8|1311|1310.6|2128
1605269990000|2020-11-13 12:19:50|1310.8|1310.6|1311|1310.8|1311|1310.8|1310.8|1310.6|1672
1605270000000|2020-11-13 12:20:00|1311.2|1311|1311.2|1311|1311.2|1311|1311|1310.8|1139
1605270010000|2020-11-13 12:20:10|1311|1310.8|1311|1310.8|1311.2|1311|1311|1310.8|2310
1605270020000|2020-11-13 12:20:20|1310.8|1310.6|1309.8|1309.6|1310.8|1310.6|1309.6|1309.4|8828
1605270030000|2020-11-13 12:20:30|1310|1309.8|1310|1309.8|1310|1309.8|1310|1309.8|627
1605270040000|2020-11-13 12:20:40|1310.2|1310|1310|1309.8|1310.2|1310|1310|1309.8|1087
1605270050000|2020-11-13 12:20:50|1309.8|1309.6|1309.4|1309.2|1309.8|1309.6|1309.4|1309.2|9711
1605270060000|2020-11-13 12:21:00|1309.6|1309.4|1310|1309.8|1310.2|1310|1309.6|1309.4|5531
1605270070000|2020-11-13 12:21:10|1310.2|1310|1309.8|1309.6|1310.2|1310|1309.8|1309.6|445
1605270080000|2020-11-13 12:21:20|1309.6|1309.4|1310|1309.8|1310|1309.8|1309.6|1309.4|457
1605270090000|2020-11-13 12:21:30|1309.8|1309.6|1309.8|1309.6|1309.8|1309.6|1309.8|1309.4|1696
1605270100000|2020-11-13 12:21:40||1309.4||1309.6||1309.6||1309.4|750
1605270110000|2020-11-13 12:21:50|1309.6|1309.4|1309.4|1309.2|1309.6|1309.4|1309.4|1309|1977
1605270120000|2020-11-13 12:22:00|1309.6|1309.4|1309.2|1309|1309.6|1309.4|1309.2|1309|346
1605270130000|2020-11-13 12:22:10|1309.4|1309.2|1309.4|1309.2|1309.4|1309.2|1309.4|1309.2|513
1605270140000|2020-11-13 12:22:20|1309.2|1309|1309|1308.8|1309.2|1309|1309|1308.6|1121
1605270150000|2020-11-13 12:22:30|1308.8|1308.6|1308.8|1308.6|1308.8|1308.6|1308.8|1308.6|324
1605270160000|2020-11-13 12:22:40|1309|1308.8|1308.4|1308.2|1309|1308.8|1308.4|1308.2|2644
1605270170000|2020-11-13 12:22:50|1308.6|1308.4|1308.4|1308.2|1308.6|1308.4|1308.4|1308.2|5263
1605270180000|2020-11-13 12:23:00|1308.6|1308.4|1308.6|1308.2|1308.6|1308.4|1308.4|1308.2|582
1605270190000|2020-11-13 12:23:10|1308.8|1308.4|1308.6|1308.4|1308.8|1308.6|1308.6|1308.4|4467
1605270200000|2020-11-13 12:23:20|1308.8|1308.6|1309|1308.8|1309.4|1309.2|1308.6|1308.4|33357
1605270210000|2020-11-13 12:23:30|1309.2|1309|1309.6|1309.4|1309.8|1309.4|1309.2|1309|250
1605270220000|2020-11-13 12:23:40|1309.8|1309.2|1309.4|1309|1309.8|1309.4|1309.2|1309|8104
1605270230000|2020-11-13 12:23:50|1309.6|1309.2|1309.8|1309.4|1309.8|1309.4|1309.6|1309.2|0
1605270240000|2020-11-13 12:24:00|1309.6|1309.6|1309.8|1309.4|1309.8|1309.6|1309.6|1309.4|1135
1605270250000|2020-11-13 12:24:10|1310||1309.8||1310||1309.8||0
1605270260000|2020-11-13 12:24:20|1309.6|1309.6|1309.8|1309.6|1309.8|1309.6|1309.6|1309.4|798
1605270270000|2020-11-13 12:24:30|1310|1309.8|1310|1309.6|1310|1309.8|1310|1309.6|2535
1605270280000|2020-11-13 12:24:40|1309.8|1309.8|1310|1309.8|1310|1309.8|1309.8|1309.8|1203
1605270290000|2020-11-13 12:24:50|1310.2|1310|1310|1309.8|1310.2|1310|1310|1309.8|2926
1605270300000|2020-11-13 12:25:00|1309.8|1309.6|1310|1309.6|1310|1309.8|1309.6|1309.4|6699
1605270310000|2020-11-13 12:25:10|1309.8|1309.8|1310.6|1310.4|1310.8|1310.4|1309.8|1309.8|2998
1605270320000|2020-11-13 12:25:20|1310.8|1310.6|1311.4|1311.2|1311.4|1311.2|1310.8|1310.6|6182
1605270330000|2020-11-13 12:25:30|1311.2|1311|1310.8|1310.6|1311.4|1311.2|1310.8|1310.6|4285
1605270340000|2020-11-13 12:25:40|1311|1310.8|1311|1310.8|1311|1310.8|1311|1310.6|1644
1605270350000|2020-11-13 12:25:50|1310.8|1310.6|1310.6|1310.2|1310.8|1310.6|1310.4|1310.2|3962
1605270360000|2020-11-13 12:26:00|1310.4|1310.4|1310.4|1310.2|1310.4|1310.4|1310.4|1310.2|1580
1605270380000|2020-11-13 12:26:20|1310.6|1310.4|1310.6|1310.4|1310.8|1310.6|1310.4|1310.4|6127
1605270390000|2020-11-13 12:26:30|1310.8|1310.6|1311|1310.6|1311|1310.6|1310.8|1310.6|265
1605270400000|2020-11-13 12:26:40|1311.2|1310.8|1311.2|1311|1311.2|1311|1311|1310.8|1253
1605270410000|2020-11-13 12:26:50|1311.4|1310.8|1311.2|1310.8|1311.4|1311|1311.2|1310.8|2277
1605270420000|2020-11-13 12:27:00|1311|1310.6|1310.4|1310.2|1311|1310.6|1310.2|1310|18173
1605270440000|2020-11-13 12:27:20|1310.6|1310.4|1310.8|1310.4|1310.8|1310.6|1310.6|1310.4|1219
1605270450000|2020-11-13 12:27:30|1311|1310.6|1311|1310.8|1311|1310.8|1311|1310.6|1210
1605270460000|2020-11-13 12:27:40|1311.2|1311|1311.2|1311|1311.2|1311|1311.2|1311|3046
1605270470000|2020-11-13 12:27:50|1311.4||1311.4||1311.4||1311.4||0
1605270480000|2020-11-13 12:28:00|1311.6|1311.2|1312|1311.8|1312.4|1312|1311.6|1311.2|3623
1605270490000|2020-11-13 12:28:10|1312.2|1312|1312|1311.6|1312.2|1312|1311.8|1311.6|1612
1605270500000|2020-11-13 12:28:20|1311.8|1311.4|1312.2|1312|1312.2|1312|1311.8|1311.4|1700
1605270510000|2020-11-13 12:28:30|1312.4|1311.8|1312.4|1312.2|1312.4|1312.2|1312|1311.8|3879
1605270520000|2020-11-13 12:28:40|1312.6|1312|1312.4|1312|1312.6|1312|1312.4|1312|0
1605270530000|2020-11-13 12:28:50|1312.2|1311.8|1312|1311.8|1312.2|1311.8|1312|1311.8|1315
1605270540000|2020-11-13 12:29:00|1312.2|1312|1312.2|1312|1312.2|1312|1312.2|1312|1062
1605270550000|2020-11-13 12:29:10|1312|1311.8|1312.2|1311.8|1312.2|1312|1312|1311.8|0
1605270560000|2020-11-13 12:29:20|1312|1312|1312.4|1312|1312.4|1312|1312|1311.8|55
1605270570000|2020-11-13 12:29:30|1312.2||1312.2||1312.2||1312.2||0
1605270580000|2020-11-13 12:29:40|1312.4|1312.2|1312.4|1312.2|1312.6|1312.2|1312.4|1312.2|1225
1605270590000|2020-11-13 12:29:50|1312.2|1312|1312.2|1312|1312.2|1312|1312|1311.8|1624
1605270600000|2020-11-13 12:30:00|1312|1311.8|1312|1311.8|1312.2|1312|1312|1311.8|556
1605270610000|2020-11-13 12:30:10|1311.8|1311.6|1311.6|1311.2|1312.2|1312|1311.4|1311.2|5146
1605270620000|2020-11-13 12:30:20|1311.4||1311.6||1311.6||1311.4||0
1605270630000|2020-11-13 12:30:30|1311.4|1311.4|1311.8|1311.6|1311.8|1311.6|1311.4|1311.4|464
1605270640000|2020-11-13 12:30:40|1312|1311.8|1312|1311.6|1312.2|1312|1311.8|1311.6|961
1605270650000|2020-11-13 12:30:50||1311.8||1311.8||1311.8||1311.6|492
1605270660000|2020-11-13 12:31:00|1312.2|1312|1312.2|1311.8|1312.4|1312.2|1312|1311.8|1219
1605270670000|2020-11-13 12:31:10||1312||1312||1312||1312|600
1605270680000|2020-11-13 12:31:20|1312.4|1312.2|1312.6|1312.2|1312.6|1312.2|1312.4|1312.2|85
1605270700000|2020-11-13 12:31:40|1312.8|1312.4|1312.8|1312.6|1312.8|1312.6|1312.6|1312.2|2290
1605270710000|2020-11-13 12:31:50|1313|1312.8|1313|1312.8|1313|1312.8|1313|1312.8|2602
1605270720000|2020-11-13 12:32:00|1312.8|1312.6|1312.8|1312.6|1312.8|1312.6|1312.8|1312.6|447
1605270730000|2020-11-13 12:32:10|1312.6|1312.4|1312.8|1312.6|1313|1312.6|1312.2|1312|2029
1605270740000|2020-11-13 12:32:20|1312.6|1312.4|1312.6|1312.2|1312.8|1312.4|1312.6|1312.2|962
1605270750000|2020-11-13 12:32:30|1312.8|1312.4|1313|1312.6|1313|1312.6|1312.8|1312.2|1115
1605270760000|2020-11-13 12:32:40|1312.8|1312.4|1312.6|1312.2|1313|1312.4|1312.4|1312.2|1936
1605270770000|2020-11-13 12:32:50|1312.8|1312.4|1312.8|1312.4|1312.8|1312.4|1312.6|1312.2|2360
1605270780000|2020-11-13 12:33:00|1313||1312.6||1313||1312.6||51
1605270790000|2020-11-13 12:33:10|1312.4|1312.2|1312.6|1312.4|1312.6|1312.4|1312.4|1312.2|765
1605270800000|2020-11-13 12:33:20|1312.8|1312.6|1313|1312.6|1313|1312.8|1312.8|1312.6|1435
1605270810000|2020-11-13 12:33:30|1312.8|1312.8|1313|1312.8|1313|1312.8|1312.8|1312.8|0
1605270820000|2020-11-13 12:33:40|1312.8|1312.6|1312.8|1312.6|1313|1312.6|1312.8|1312.6|373
1605270830000|2020-11-13 12:33:50|1313|1312.8|1313|1312.8|1313|1312.8|1313|1312.8|159
1605270840000|2020-11-13 12:34:00|1312.8|1312.6|1313|1312.6|1313|1312.8|1312.8|1312.6|1397
1605270850000|2020-11-13 12:34:10|1313.2|1312.8|1313.2|1313|1313.2|1313|1313.2|1312.8|1937
1605270860000|2020-11-13 12:34:20|1313|1312.8|1313.2|1313|1313.2|1313|1313|1312.8|500
1605270870000|2020-11-13 12:34:30|1313.4|1313.2|1313.4|1313.2|1313.6|1313.4|1313.4|1313.2|568
1605270880000|2020-11-13 12:34:40|1313.2|1313|1313.4|1313.2|1313.4|1313.2|1313|1312.8|1047
1605270890000|2020-11-13 12:34:50|1313.2|1313|1313.2|1313|1313.4|1313.2|1313.2|1313|819
1605270900000|2020-11-13 12:35:00|1313.4|1313.2|1313.8|1313.6|1313.8|1313.6|1313.4|1313|123
1605270910000|2020-11-13 12:35:10|1313.6|1313.4|1313.6|1313.4|1313.6|1313.4|1313.6|1313.4|233
1605270920000|2020-11-13 12:35:20|1313.8|1313.6|1314|1313.8|1314|1313.8|1313.8|1313.6|2619
1605270930000|2020-11-13 12:35:30|1313.8|1313.6|1313.6|1313.2|1314|1313.8|1313.4|1313.2|1735
1605270940000|2020-11-13 12:35:40|1313.4|1313|1313|1312.6|1313.4|1313|1312.8|1312.6|8693
1605270950000|2020-11-13 12:35:50|1312.8|1312.8|1312.6|1312.4|1313|1312.8|1312.6|1312.4|3060
1605270960000|2020-11-13 12:36:00|1312.4|1312.2|1312|1311.8|1312.6|1312.4|1311.8|1311.6|1444
1605270970000|2020-11-13 12:36:10|1312.2|1311.6|1312.2|1311.6|1312.2|1311.6|1312.2|1311.6|0
1605270980000|2020-11-13 12:36:20|1312|1311.4|1311.8|1311.4|1312|1311.6|1311.8|1311.4|0
1605270990000|2020-11-13 12:36:30|1312|1311.6|1312|1311.6|1312|1311.8|1311.8|1311.6|720
1605271000000|2020-11-13 12:36:40|1311.8|1311.8|1312|1311.8|1312.4|1312.2|1311.8|1311.8|2704
1605271010000|2020-11-13 12:36:50|1312.2|1312|1312.2|1312|1312.6|1312.4|1312.2|1311.8|6067
1605271020000|2020-11-13 12:37:00|1312.4|1312.2|1312.4|1312.2|1312.6|1312.4|1312.4|1312.2|2545
1605271030000|2020-11-13 12:37:10|||||||||5
1605271040000|2020-11-13 12:37:20|1312.2|1312|1312.4|1312.2|1312.4|1312.2|1312|1311.8|2177
1605271050000|2020-11-13 12:37:30|1312.2|1312|1312|1311.8|1312.2|1312|1312|1311.8|1229
1605271060000|2020-11-13 12:37:40|1312.2|1312|1312|1311.8|1312.2|1312|1312|1311.8|1592
1605271070000|2020-11-13 12:37:50|1312.2|1312|1312|1311.8|1312.2|1312|1312|1311.8|450
1605271080000|2020-11-13 12:38:00|1311.8|1311.6|1311.8|1311.6|1311.8|1311.6|1311.6|1311.4|1425
1605271090000|2020-11-13 12:38:10|1312|1311.8|1312.2|1312|1312.2|1312|1312|1311.8|12626
1605271100000|2020-11-13 12:38:20|1312|1311.8|1312.4|1312|1312.4|1312|1312|1311.8|2565
1605271110000|2020-11-13 12:38:30|1312.2|1311.8|1312|1311.6|1312.2|1312|1311.8|1311.6|4977
1605271120000|2020-11-13 12:38:40|1311.8|1311.8|1312|1311.6|1312|1311.8|1311.8|1311.6|0
1605271130000|2020-11-13 12:38:50|1311.8||1311.8||1312||1311.8||0
1605271140000|2020-11-13 12:39:00|1311.6|1311.4|1311.8|1311.4|1311.8|1311.4|1311.4|1311.2|2188
1605271150000|2020-11-13 12:39:10|1311.6|1311.2|1311.6|1311.4|1311.6|1311.4|1311.6|1311.2|0
1605271160000|2020-11-13 12:39:20|1311.4|1311.2|1311.4|1311.2|1311.6|1311.4|1311.4|1311.2|1095
1605271170000|2020-11-13 12:39:30|1311.6|1311|1311.2|1310.8|1311.6|1311|1311|1310.8|2404
1605271180000|2020-11-13 12:39:40|1311|1311|1311.2|1311|1311.2|1311|1311|1311|0
1605271190000|2020-11-13 12:39:50|1311.4|1311.2|1311.4|1311|1311.6|1311.2|1311.2|1311|2719
1605271200000|2020-11-13 12:40:00|1311.6|1311.2|1311.6|1311.2|1311.6|1311.2|1311.6|1311.2|0
1605271210000|2020-11-13 12:40:10|1311.4|1311|1311.2|1311|1311.6|1311|1311.2|1311|7502
1605271220000|2020-11-13 12:40:20|1311|1310.8|1311.2|1310.8|1311.2|1311|1310.8|1310.6|2078
1605271230000|2020-11-13 12:40:30|1311|1311|1311.2|1311|1311.4|1311|1311|1310.8|2249
1605271240000|2020-11-13 12:40:40|1311|1310.8|1311.2|1310.8|1311.2|1310.8|1311|1310.8|1454
1605271250000|2020-11-13 12:40:50|1311.4|1311|1311.4|1311.2|1311.4|1311.2|1311.4|1311|2208
1605271260000|2020-11-13 12:41:00|1311.6|1311.4|1312|1311.6|1312.2|1311.8|1311.6|1311.4|437
1605271280000|2020-11-13 12:41:20|1311.8|1311.8|1311.8|1311.6|1311.8|1311.8|1311.8|1311.6|955
1605271290000|2020-11-13 12:41:30|1311.6|1311.4|1311.4|1311.2|1311.6|1311.4|1311.4|1311.2|4863
1605271300000|2020-11-13 12:41:40|1311.2|1311|1311|1310.8|1311.2|1311|1311|1310.8|1460
1605271310000|2020-11-13 12:41:50|1311.2|1310.6|1310.8|1310.6|1311.2|1310.8|1310.8|1310.6|3030
1605271320000|2020-11-13 12:42:00|1311|1310.8|1311|1310.6|1311|1310.8|1310.8|1310.6|2844
1605271330000|2020-11-13 12:42:10|1310.8|1310.8|1311|1310.6|1311|1310.8|1310.8|1310.6|360
1605271340000|2020-11-13 12:42:20||1310.8||1310.8||1310.8||1310.6|0
1605271350000|2020-11-13 12:42:30|1311.2|1311|1311.6|1311.4|1311.8|1311.4|1311.2|1311|1719
1605271360000|2020-11-13 12:42:40|1311.8|1311.2|1311.8|1311.4|1311.8|1311.6|1311.4|1311.2|408
1605271370000|2020-11-13 12:42:50|1311.6|1311.2|1311.2|1311|1311.6|1311.2|1311.2|1310.8|5918
1605271380000|2020-11-13 12:43:00|1311|1310.8|1311.2|1311|1311.2|1311|1311|1310.8|4929
1605271390000|2020-11-13 12:43:10|1311.4|1311.2|1311.6|1311.2|1311.6|1311.4|1311.4|1311.2|2988
1605271400000|2020-11-13 12:43:20|1311.4||1311.4||1311.4||1311.4||728
1605271420000|2020-11-13 12:43:40|||||||||40
1605271430000|2020-11-13 12:43:50|1311.2|1311|1311.2|1311|1311.2|1311|1311.2|1311|5000
1605271440000|2020-11-13 12:44:00|1311|1310.8|1310.8|1310.4|1311|1310.8|1310.6|1310.4|3314
1605271460000|2020-11-13 12:44:20|1310.6|1310.2|1310.4|1310.2|1310.6|1310.4|1310.2|1310|4611
1605271480000|2020-11-13 12:44:40|1310.2|1310|1310.4|1310.2|1310.4|1310.2|1310.2|1310|1331
1605271490000|2020-11-13 12:44:50|1310.2|1310|1310.2|1310|1310.4|1310|1310|1309.8|13460
1605271500000|2020-11-13 12:45:00|1310|1309.8|1310|1309.8|1310.2|1309.8|1310|1309.8|4391
1605271510000|2020-11-13 12:45:10|1309.8|1309.6|1310|1309.8|1310|1309.8|1309.8|1309.6|9141
1605271520000|2020-11-13 12:45:20|1310.2|1310|1310.2|1309.8|1310.2|1310|1310|1309.8|192
1605271530000|2020-11-13 12:45:30|1310|1310|1310.2|1310|1310.4|1310.2|1310|1310|2853
1605271540000|2020-11-13 12:45:40|1310.4|1310.2|1310.4|1310.2|1310.4|1310.2|1310.4|1310.2|490
1605271550000|2020-11-13 12:45:50|||||||||1700
1605271560000|2020-11-13 12:46:00|1310.6|1310.4|1310.4|1310|1310.6|1310.4|1310.4|1310|8387
1605271570000|2020-11-13 12:46:10|1310.2|1310.2|1310|1309.8|1310.2|1310.2|1309.8|1309.6|13842
1605271580000|2020-11-13 12:46:20|1310.2|1310|1310.2|1310|1310.2|1310|1310.2|1310|836
1605271590000|2020-11-13 12:46:30|1310|1309.8|1310|1309.8|1310|1309.8|1310|1309.8|3192
1605271600000|2020-11-13 12:46:40|1309.8|1309.6|1309.6|1309.4|1309.8|1309.6|1309.6|1309.2|2528
1605271610000|2020-11-13 12:46:50|1309.8|1309.6|1310|1309.8|1310.2|1309.8|1309.8|1309.6|2099
1605271620000|2020-11-13 12:47:00|1309.8|1309.6|1310|1309.8|1310|1309.8|1309.8|1309.6|6211
1605271630000|2020-11-13 12:47:10|1310.2|1310|1310.2|1309.8|1310.2|1310|1310|1309.8|1948
1605271640000|2020-11-13 12:47:20|1310|1310|1310.2|1309.8|1310.2|1310|1310|1309.8|0
1605271650000|2020-11-13 12:47:30|1310|1310|1310|1309.8|1310|1310|1310|1309.8|1053
1605271660000|2020-11-13 12:47:40|1309.8|1309.4|1309.8|1309.4|1309.8|1309.6|1309.4|1309.2|22222
1605271670000|2020-11-13 12:47:50|1309.6|1309.6|1309.8|1309.6|1309.8|1309.6|1309.6|1309.4|5684
1605271680000|2020-11-13 12:48:00|1310|1309.8|1309.8|1309.6|1310|1309.8|1309.8|1309.6|4388
1605271690000|2020-11-13 12:48:10|1310||1310||1310||1310||0
1605271700000|2020-11-13 12:48:20|1309.8||1309.8||1309.8||1309.8||0
1605271710000|2020-11-13 12:48:30|||||||||329
1605271720000|2020-11-13 12:48:40|1310|1309.8|1310|1309.8|1310|1309.8|1310|1309.8|2211
1605271730000|2020-11-13 12:48:50|1309.8|1309.6|1310|1309.8|1310|1309.8|1309.8|1309.6|861
1605271740000|2020-11-13 12:49:00||1309.6||1309.6||1309.6||1309.6|144
1605271750000|2020-11-13 12:49:10|1309.8||1309.8||1310||1309.8||0
1605271760000|2020-11-13 12:49:20|1310||1310||1310||1309.8||1524
1605271770000|2020-11-13 12:49:30||1309.8||1309.8||1309.8||1309.8|5315
1605271780000|2020-11-13 12:49:40|1310.2|1310|1310.2|1310|1310.2|1310|1310.2|1310|2348
1605271790000|2020-11-13 12:49:50|||||||||577
1605271800000|2020-11-13 12:50:00|1310|1309.8|1309.8|1309.6|1310|1309.8|1309.8|1309.6|2778
1605271810000|2020-11-13 12:50:10|1310|1309.8|1310|1309.8|1310|1309.8|1310|1309.8|328
1605271820000|2020-11-13 12:50:20|1309.8|1309.6|1310|1309.8|1310|1309.8|1309.8|1309.6|1479
1605271830000|2020-11-13 12:50:30|1310.2|1310|1310|1309.8|1310.2|1310|1310|1309.8|6255
1605271840000|2020-11-13 12:50:40|1309.8|1309.6|1309.6|1309.4|1310|1309.8|1309.6|1309.4|7195
1605271850000|2020-11-13 12:50:50|1309.8|1309.6|1310|1309.8|1310|1309.8|1309.8|1309.6|1311
1605271860000|2020-11-13 12:51:00|1310.2|1310|1310.8|1310.6|1311|1310.6|1310.2|1309.8|6312
1605271870000|2020-11-13 12:51:10|1310.6|1310.4|1310.6|1310.4|1310.6|1310.4|1310.6|1310.4|1290
1605271880000|2020-11-13 12:51:20|1310.8|1310.6|1310.8|1310.4|1311|1310.6|1310.6|1310.4|2495
1605271890000|2020-11-13 12:51:30|1310.6|1310.2|1310.4|1310.2|1310.6|1310.2|1310.4|1310.2|7815
1605271900000|2020-11-13 12:51:40|1310.2|1310|1310.2|1310|1310.2|1310|1310.2|1310|8162
1605271910000|2020-11-13 12:51:50|||||||||1634
1605271920000|2020-11-13 12:52:00|||||||||340
1605271930000|2020-11-13 12:52:10|1310.4|1310.2|1309.8|1309.6|1310.4|1310.2|1309.6|1309.4|123077
1605271940000|2020-11-13 12:52:20|1309.6|1309.4|1309.8|1309.4|1310|1309.8|1309.6|1309.4|5841
1605271950000|2020-11-13 12:52:30|1310|1309.6|1310|1309.6|1310|1309.6|1309.8|1309.4|1206
1605271960000|2020-11-13 12:52:40|1310.2|1309.8|1310.2|1310|1310.4|1310|1310.2|1309.8|2486
1605271970000|2020-11-13 12:52:50|1310.4|1310.2|1310.2|1310|1311|1310.8|1310.2|1310|11590
1605271980000|2020-11-13 12:53:00|1310|1309.6|1309.8|1309.6|1310|1309.6|1309.6|1309.4|8934
1605271990000|2020-11-13 12:53:10|||||||||618
1605272000000|2020-11-13 12:53:20|1310|1309.8|1310|1309.8|1310|1309.8|1310|1309.8|562
1605272010000|2020-11-13 12:53:30|1310.2|1310|1310.4|1310.2|1310.4|1310.2|1310.2|1310|4743
1605272020000|2020-11-13 12:53:40|1310.6|1310.4|1310.6|1310.4|1310.6|1310.4|1310.4|1310.2|2675
1605272030000|2020-11-13 12:53:50|1310.4|1310.2|1310|1309.8|1310.4|1310.2|1310|1309.8|1956
1605272040000|2020-11-13 12:54:00|1309.8|1309.6|1309.8|1309.4|1309.8|1309.6|1309.6|1309.4|1370
1605272050000|2020-11-13 12:54:10|1309.6|1309.2|1309.6|1309.4|1309.6|1309.4|1309.4|1309.2|1316
1605272060000|2020-11-13 12:54:20|1309.4|1309.2|1309.6|1309.2|1309.6|1309.2|1309.4|1309.2|2277
1605272070000|2020-11-13 12:54:30|1309.4|1309.4|1309.6|1309.2|1309.6|1309.4|1309.4|1309.2|2095
1605272080000|2020-11-13 12:54:40||1309.4||1309.2||1309.4||1309.2|36
1605272100000|2020-11-13 12:55:00|1309.4|1309|1309|1308.6|1309.4|1309|1308.8|1308.6|17530
1605272110000|2020-11-13 12:55:10|1308.8||1308.8||1309.2||1308.8||571
1605272120000|2020-11-13 12:55:20|1309|1308.8|1308.8|1308.6|1309|1308.8|1308.8|1308.6|125
1605272140000|2020-11-13 12:55:40|1309|1308.8|1309|1308.6|1309|1308.8|1309|1308.6|394
1605272150000|2020-11-13 12:55:50|1308.8|1308.4|1308.6|1308.4|1308.8|1308.4|1308.4|1308.2|3078
1605272160000|2020-11-13 12:56:00|1308.4|1308.2|1308.4|1308.2|1308.6|1308.4|1308.4|1308|3502
1605272170000|2020-11-13 12:56:10|1308.2|1308|1308.2|1308|1308.4|1308.2|1308.2|1308|2036
1605272180000|2020-11-13 12:56:20|1308.4|1308.2|1308.4|1308.2|1308.4|1308.2|1308.4|1308.2|250
1605272190000|2020-11-13 12:56:30|1308.2|1308|1308|1307.8|1308.2|1308|1308|1307.8|10687
1605272200000|2020-11-13 12:56:40|1308.2||1308||1308.2||1308||3600
1605272210000|2020-11-13 12:56:50|1307.8|1307.6|1308|1307.6|1308|1307.6|1307.8|1307.6|1383
1605272220000|2020-11-13 12:57:00|1307.8|1307.8|1308.8|1308.6|1309|1308.6|1307.8|1307.8|5003
1605272230000|2020-11-13 12:57:10|1309||1309||1309||1309||0
1605272240000|2020-11-13 12:57:20|1309.2|1308.8|1309.2|1309|1309.4|1309|1309.2|1308.8|796
1605272250000|2020-11-13 12:57:30|1309.4|1309.2|1309.6|1309.4|1309.6|1309.4|1309.2|1309.2|3386
1605272260000|2020-11-13 12:57:40|1309.8|1309.2|1309.4|1309|1309.8|1309.2|1309.2|1309|861
1605272270000|2020-11-13 12:57:50|1309.2|1308.8|1309|1308.8|1309.2|1308.8|1309|1308.8|0
1605272280000|2020-11-13 12:58:00||1308.6||1308.6||1308.6||1308.6|16
1605272290000|2020-11-13 12:58:10|1308.8|1308.4|1308.6|1308.4|1308.8|1308.4|1308.6|1308.4|388
1605272300000|2020-11-13 12:58:20|1308.4|1308.2|1308.6|1308.2|1308.6|1308.2|1308.4|1308.2|442
1605272310000|2020-11-13 12:58:30|1308.4|1308|1308.2|1308|1308.4|1308|1308.2|1308|122
1605272330000|2020-11-13 12:58:50|1308|1307.8|1307.8|1307.6|1308|1307.8|1307.8|1307.6|1929
1605272340000|2020-11-13 12:59:00|1307.6|1307.2|1307.8|1307.4|1307.8|1307.4|1307.6|1307.2|2137
1605272350000|2020-11-13 12:59:10|1308|1307.6|1307.8|1307.6|1308|1307.8|1307.8|1307.6|1140
1605272360000|2020-11-13 12:59:20||1307.4||1307.4||1307.4||1307.4|706
1605272370000|2020-11-13 12:59:30|1307.6|1307.2|1307.4|1307.2|1307.8|1307.2|1307.2|1307|4091
1605272380000|2020-11-13 12:59:40|1307.2|1307|1306.8|1306.6|1307.2|1307|1306.8|1306.6|35669
1605272390000|2020-11-13 12:59:50|1307|1306.8|1307.4|1306.8|1307.4|1307|1306.8|1306.6|13164
1605272400000|2020-11-13 13:00:00|1307.6|1307|1307.2|1307|1307.6|1307.2|1307.2|1307|860
1605272410000|2020-11-13 13:00:10|1307|1306.8|1307.4|1307|1307.4|1307.2|1307|1306.6|1184
1605272420000|2020-11-13 13:00:20|1307.2|1307.2|1308|1307.8|1308|1307.8|1307.2|1307.2|2145
1605272430000|2020-11-13 13:00:30|1307.8|1307.6|1307.4|1307|1307.8|1307.6|1307.4|1307|1987
1605272440000|2020-11-13 13:00:40|1307.2|1306.8|1307.2|1306.8|1307.4|1307|1307.2|1306.8|2029
1605272450000|2020-11-13 13:00:50|1307.4|1307|1307.4|1307|1307.6|1307.2|1307.2|1307|1422
1605272460000|2020-11-13 13:01:00||1307.2||1307.2||1307.2||1307.2|0
1605272470000|2020-11-13 13:01:10|1307.6|1307.4|1308|1307.6|1308|1307.8|1307.6|1307.4|2889
1605272480000|2020-11-13 13:01:20|1307.8|1307.4|1307.8|1307.6|1307.8|1307.6|1307.8|1307.4|0
1605272490000|2020-11-13 13:01:30|1307.6|1307.4|1307.8|1307.4|1307.8|1307.6|1307.6|1307.4|2770
1605272510000|2020-11-13 13:01:50|1307.6||1307.6||1307.6||1307.6||0
1605272520000|2020-11-13 13:02:00|1307.4|1307.2|1307.2|1307|1307.6|1307.2|1307.2|1307|949
1605272530000|2020-11-13 13:02:10|1307.4|1307.2|1307.4|1307.2|1307.6|1307.2|1307.4|1307.2|887
1605272540000|2020-11-13 13:02:20|||||||||2600
1605272550000|2020-11-13 13:02:30|1307.2|1307|1307.2|1307|1307.2|1307|1307|1306.6|7062
1605272560000|2020-11-13 13:02:40||1306.8||1307||1307||1306.8|0
1605272570000|2020-11-13 13:02:50|1307|1306.8|1306.8|1306.6|1307|1306.8|1306.8|1306.6|3077
1605272580000|2020-11-13 13:03:00|1306.6|1306.4|1306.4|1306.2|1306.6|1306.4|1306.4|1306.2|2407
1605272590000|2020-11-13 13:03:10|1306.6|1306.4|1306.4|1306|1306.8|1306.4|1306.4|1306|2116
1605272600000|2020-11-13 13:03:20|1306.2|1305.8|1306.2|1305.8|1306.4|1306|1306|1305.8|2980
1605272610000|2020-11-13 13:03:30|1306|1305.6|1305.4|1305.2|1306|1305.6|1305.4|1305.2|7886
1605272620000|2020-11-13 13:03:40|1305.2|1305|1304.8|1304.6|1305.6|1305.2|1304.8|1304.6|23042
1605272630000|2020-11-13 13:03:50|1304.6|1304.4|1304|1303.8|1304.6|1304.4|1304|1303.8|2679
1605272640000|2020-11-13 13:04:00|1304.2|1304|1304|1303.8|1304.2|1304|1304|1303.8|9320
1605272650000|2020-11-13 13:04:10|1303.8|1303.6|1304|1303.6|1304|1303.6|1303.8|1303.6|646
1605272660000|2020-11-13 13:04:20|1303.8|1303.8|1304.2|1304|1304.8|1304.6|1303.8|1303.6|24924
1605272670000|2020-11-13 13:04:30|1304.4|1304.2|1304|1303.8|1304.4|1304.2|1304|1303.8|13745
1605272680000|2020-11-13 13:04:40|1304.2|1304|1304.2|1304|1304.2|1304|1304|1303.8|4381
1605272690000|2020-11-13 13:04:50|1304.4|1304.2|1304.4|1304|1304.4|1304.2|1304.4|1304|1067
1605272700000|2020-11-13 13:05:00|1304.2|1304.2|1304.4|1304.2|1304.4|1304.2|1304.2|1304|2246
1605272710000|2020-11-13 13:05:10|1304.2|1304|1304.2|1304|1304.2|1304|1304.2|1304|1625
1605272720000|2020-11-13 13:05:20|1304.4|1304.2|1304.8|1304.6|1304.8|1304.6|1304.4|1304.2|6535
1605272730000|2020-11-13 13:05:30|||||||||4272
1605272740000|2020-11-13 13:05:40|1304.6|1304.4|1304.4|1304.2|1304.6|1304.4|1304.4|1304.2|1201
1605272760000|2020-11-13 13:06:00|1304.6|1304.4|1304.8|1304.6|1304.8|1304.6|1304.6|1304.4|1479
1605272770000|2020-11-13 13:06:10|1305|1304.8|1305|1304.8|1305|1304.8|1304.6|1304.4|4159
1605272780000|2020-11-13 13:06:20|1305.2|1305|1305.4|1305.2|1305.4|1305.2|1305|1304.8|4766
1605272790000|2020-11-13 13:06:30|1305.6|1305|1305.2|1305|1305.6|1305|1305.2|1305|118
1605272800000|2020-11-13 13:06:40|1305|1304.8|1305|1304.8|1305.2|1305|1304.8|1304.6|2808
1605272810000|2020-11-13 13:06:50|1305.2|1305|1305.4|1305.2|1305.4|1305.2|1305.2|1305|233
1605272820000|2020-11-13 13:07:00|1305.2|1305|1305.2|1305|1305.2|1305|1305.2|1305|2151
1605272830000|2020-11-13 13:07:10|1305|1304.8|1305|1304.8|1305.2|1305|1304.8|1304.6|2850
1605272840000|2020-11-13 13:07:20|1304.8|1304.6|1305|1304.6|1305|1304.6|1304.8|1304.6|1879
1605272850000|2020-11-13 13:07:30|1304.8|1304.4|1304.8|1304.6|1305|1304.8|1304.6|1304.4|2688
1605272860000|2020-11-13 13:07:40|1305|1304.8|1305|1304.8|1305|1304.8|1305|1304.6|1975
1605272870000|2020-11-13 13:07:50|1304.8|1304.6|1305|1304.6|1305|1304.6|1304.8|1304.6|2086
1605272880000|2020-11-13 13:08:00|1304.8|1304.8|1305|1304.8|1305|1304.8|1304.8|1304.8|460
1605272890000|2020-11-13 13:08:10|||||||||658
1605272900000|2020-11-13 13:08:20|1304.8|1304.6|1304.8|1304.6|1304.8|1304.6|1304.8|1304.4|566
1605272910000|2020-11-13 13:08:30|1304.6|1304.4|1304|1303.8|1304.6|1304.4|1304|1303.8|2435
1605272920000|2020-11-13 13:08:40|1304.2|1304|1304.4|1304.2|1304.6|1304.4|1304.2|1304|6413
1605272930000|2020-11-13 13:08:50|1304.6|1304.4|1305|1304.8|1305|1304.8|1304.6|1304.2|2651
1605272940000|2020-11-13 13:09:00|1304.8|1304.6|1304.4|1304.2|1304.8|1304.6|1304.4|1304|3962
1605272950000|2020-11-13 13:09:10|1304.2|1304|1304|1303.8|1304.2|1304|1304|1303.8|5141
1605272960000|2020-11-13 13:09:20|||||||||328
1605272970000|2020-11-13 13:09:30|1304.2|1304|1305.6|1305.4|1305.6|1305.4|1304.2|1304|5767
1605272980000|2020-11-13 13:09:40|1305.4|1305.2|1306|1305.8|1306|1305.8|1305.4|1305.2|1986
1605272990000|2020-11-13 13:09:50|1305.8|1305.6|1305.8|1305.4|1306|1305.6|1305.6|1305.4|2429
1605273000000|2020-11-13 13:10:00|1305.6|1305.2|1305.4|1305|1305.8|1305.6|1305|1304.8|8590
1605273010000|2020-11-13 13:10:10|1305.6|1305.2|1306|1305.6|1306.2|1306|1305.4|1305|5383
1605273020000|2020-11-13 13:10:20|1305.8|1305.4|1305.4|1305|1305.8|1305.6|1305.2|1305|3765
1605273030000|2020-11-13 13:10:30|1305.2|1304.8|1305.2|1304.8|1305.2|1305|1305|1304.8|443
1605273040000|2020-11-13 13:10:40|1305|1305|1305.2|1305|1305.6|1305.2|1305|1305|1938
1605273050000|2020-11-13 13:10:50|1305.4|1305.2|1305.6|1305.2|1305.6|1305.4|1305.4|1305.2|1797
1605273060000|2020-11-13 13:11:00|1305.4|1305.4|1305.4|1305|1305.4|1305.4|1305.4|1305|734
1605273070000|2020-11-13 13:11:10|1305.2|1304.8|1305|1304.8|1305.2|1304.8|1304.8|1304.6|10181
1605273080000|2020-11-13 13:11:20|1304.8|1304.6|1304.8|1304.6|1305|1304.8|1304.6|1304.4|4669
1605273090000|2020-11-13 13:11:30|1305|1304.4|1306|1305.4|1306|1305.6|1304.8|1304.4|19653
1605273100000|2020-11-13 13:11:40|1306.2|1305.6|1306.4|1306|1306.6|1306.2|1306.2|1305.6|216
1605273110000|2020-11-13 13:11:50|1306.6|1306.2|1306.4|1306.2|1306.6|1306.4|1306.4|1306|647
1605273120000|2020-11-13 13:12:00|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|0
1605273130000|2020-11-13 13:12:10|1306.4|1306.2|1306|1305.8|1306.4|1306.2|1305.8|1305.6|8883
1605273140000|2020-11-13 13:12:20|1305.8|1305.6|1304.8|1304.4|1305.8|1305.6|1304.6|1304.4|13855
1605273150000|2020-11-13 13:12:30|1305|1304.6|1305.2|1304.8|1305.2|1305|1304.8|1304.6|6761
1605273160000|2020-11-13 13:12:40|1305.4|1305|1305.4|1305.2|1305.4|1305.2|1305.4|1305|4108
1605273170000|2020-11-13 13:12:50|1305.2|1305|1305.4|1305|1305.4|1305|1305.2|1305|600
1605273180000|2020-11-13 13:13:00|1305.2|1304.8|1305.2|1305|1305.2|1305|1305|1304.8|1746
1605273190000|2020-11-13 13:13:10|1305.4|1305.2|1305.4|1305.2|1305.4|1305.2|1305.4|1305.2|115
1605273200000|2020-11-13 13:13:20|||||||||2000
1605273210000|2020-11-13 13:13:30|1305.6|1305.4|1306|1305.4|1306|1305.4|1305.6|1305.4|1677
1605273220000|2020-11-13 13:13:40|1305.8|1305.6|1305.6|1305.4|1305.8|1305.6|1305.6|1305.4|929
1605273230000|2020-11-13 13:13:50|1305.8|1305.6|1306|1305.8|1306|1305.8|1305.8|1305.6|1100
1605273240000|2020-11-13 13:14:00|1306.2|1306|1306|1305.8|1306.2|1306|1305.8|1305.6|4336
1605273250000|2020-11-13 13:14:10|1306.2|1305.6|1306.4|1306.2|1306.4|1306.2|1306.2|1305.6|1844
1605273260000|2020-11-13 13:14:20|1306.2|1306|1306.4|1306.2|1306.6|1306.2|1306.2|1306|2030
1605273270000|2020-11-13 13:14:30|1306.6||1306.4||1306.6||1306.4||0
1605273280000|2020-11-13 13:14:40|1306.6|1306|1306.4|1306|1306.6|1306|1306.4|1306|1167
1605273290000|2020-11-13 13:14:50|1306.2|1306.2|1306|1305.8|1306.2|1306.2|1306|1305.6|250
1605273300000|2020-11-13 13:15:00|1306.2|1305.6|1306|1305.8|1306.2|1305.8|1305.8|1305.6|2149
1605273310000|2020-11-13 13:15:10|1305.8|1305.6|1306|1305.8|1306|1305.8|1305.8|1305.6|5950
1605273320000|2020-11-13 13:15:20|1305.8|1305.6|1305.8|1305.4|1305.8|1305.6|1305.6|1305.4|2230
1605273330000|2020-11-13 13:15:30|1306|1305.6|1306.2|1306|1306.2|1306|1306|1305.6|657
1605273340000|2020-11-13 13:15:40|1306.4|1306.2|1306.6|1306.4|1306.6|1306.4|1306.2|1306|701
1605273350000|2020-11-13 13:15:50|1306.8|1306.2|1306.2|1306|1306.8|1306.2|1306|1305.8|11321
1605273360000|2020-11-13 13:16:00|1306|1305.8|1306|1305.8|1306.2|1306|1306|1305.8|1070
1605273370000|2020-11-13 13:16:10|||||||||100
1605273380000|2020-11-13 13:16:20|1306.2|1306|1306.2|1305.8|1306.2|1306|1306|1305.8|572
1605273390000|2020-11-13 13:16:30|1306.4|1306|1306.4|1306|1306.6|1306.2|1306.4|1306|4138
1605273400000|2020-11-13 13:16:40|1306.2|1306.2|1306.4|1306.2|1306.4|1306.2|1306.2|1306|312
1605273410000|2020-11-13 13:16:50|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|1306.4|1306.2|988
1605273420000|2020-11-13 13:17:00|1306.4|1306.2|1307.2|1307|1307.2|1307|1306.4|1306.2|5820
1605273430000|2020-11-13 13:17:10|1307.4|1307.2|1307.4|1307|1307.4|1307.2|1307.2|1307|2310
1605273440000|2020-11-13 13:17:20|1307.6|1307.2|1308|1307.8|1308|1307.8|1307.4|1307.2|25543
1605273450000|2020-11-13 13:17:30|1307.8|1307.6|1308|1307.8|1308|1307.8|1307.8|1307.6|3560
1605273460000|2020-11-13 13:17:40|1308.2|1308|1308.2|1307.8|1308.2|1308|1308|1307.8|734
1605273470000|2020-11-13 13:17:50||1308||1308||1308||1308|384
1605273480000|2020-11-13 13:18:00|1308.4|1308.2|1307.6|1307.4|1308.6|1308.2|1307.6|1307.2|13118
1605273490000|2020-11-13 13:18:10|1307.8|1307.6|1307.8|1307.6|1307.8|1307.6|1307.6|1307.4|137
1605273500000|2020-11-13 13:18:20|1307.6|1307.4|1307.6|1307.4|1307.6|1307.4|1307.6|1307.4|686
1605273510000|2020-11-13 13:18:30|1307.8||1307.8||1307.8||1307.8||1571
1605273520000|2020-11-13 13:18:40|1307.6|1307.6|1308|1307.8|1308|1307.8|1307.6|1307.6|2244
1605273530000|2020-11-13 13:18:50|1307.8|1307.6|1308|1307.8|1308|1307.8|1307.8|1307.6|4722
1605273540000|2020-11-13 13:19:00|1308.2|1308|1308.2|1308|1308.4|1308.2|1308|1307.8|1884
1605273550000|2020-11-13 13:19:10|1308|1307.8|1308.2|1307.8|1308.2|1307.8|1308|1307.8|464
1605273560000|2020-11-13 13:19:20|1308|1307.6|1307.2|1307|1308|1307.6|1307.2|1307|4760
1605273570000|2020-11-13 13:19:30|1307.4|1307.2|1307.4|1307.2|1307.4|1307.2|1307.2|1307|746
1605273580000|2020-11-13 13:19:40|1307.2|1307|1307.4|1307.2|1307.4|1307.2|1307.2|1307|3612
1605273590000|2020-11-13 13:19:50|1307.6|1307|1307.6|1307.4|1307.6|1307.4|1307.6|1307|2212
1605273600000|2020-11-13 13:20:00|1307.8|1307.6|1307.6|1307.4|1307.8|1307.6|1307.6|1307.4|600
1605273610000|2020-11-13 13:20:10|1307.8|1307.6|1307.8|1307.6|1308|1307.6|1307.8|1307.6|115
1605273620000|2020-11-13 13:20:20|1307.6|1307.4|1307.8|1307.4|1307.8|1307.4|1307.6|1307.4|1505
1605273630000|2020-11-13 13:20:30|1307.6|1307.6|1307.8|1307.6|1307.8|1307.6|1307.6|1307.6|654
1605273640000|2020-11-13 13:20:40|1308|1307.8|1308|1307.8|1308|1307.8|1307.8|1307.6|9734
1605273650000|2020-11-13 13:20:50|1308.2|1308|1308.4|1308|1308.4|1308.2|1308|1307.8|2424
1605273660000|2020-11-13 13:21:00|1308.6|1308.2|1308.4|1308|1308.6|1308.2|1308.2|1308|241
1605273670000|2020-11-13 13:21:10|1308.2|1308.2|1308.4|1308.2|1308.6|1308.2|1308.2|1308.2|1431
1605273680000|2020-11-13 13:21:20|1308.6|1308.4|1308.6|1308.4|1308.6|1308.4|1308.4|1308.4|0
1605273690000|2020-11-13 13:21:30|1308.8|1308.6|1308.6|1308.2|1308.8|1308.6|1308.4|1308.2|4180
1605273700000|2020-11-13 13:21:40||1308.4||1308.4||1308.4||1308.2|0
1605273710000|2020-11-13 13:21:50|1308.8|1308.6|1308.6|1308.2|1308.8|1308.6|1308.2|1308|4890
1605273720000|2020-11-13 13:22:00|1308.8|1308.4|1308.6|1308.4|1308.8|1308.6|1308.6|1308.4|316
1605273730000|2020-11-13 13:22:10|1308.8|1308.6|1308.6|1308.4|1308.8|1308.6|1308|1307.8|29682
1605273740000|2020-11-13 13:22:20|1308.8|1308.6|1308.8|1308.4|1308.8|1308.6|1308.6|1308.4|474
1605273750000|2020-11-13 13:22:30|1308.6|1308.6|1308.8|1308.6|1308.8|1308.6|1308.6|1308.6|1100
1605273760000|2020-11-13 13:22:40|1309|1308.8|1309|1308.8|1309.2|1308.8|1308.8|1308.4|2158
1605273770000|2020-11-13 13:22:50||1308.6||1308.8||1308.8||1308.6|720
1605273780000|2020-11-13 13:23:00|1309.2|1309|1309|1308.8|1309.2|1309|1308.8|1308.6|44309
1605273790000|2020-11-13 13:23:10|1309.2|1309|1309|1308.8|1309.2|1309|1309|1308.8|853
1605273800000|2020-11-13 13:23:20|1308.8|1308.6|1308.2|1308|1308.8|1308.6|1308.2|1308|10790
1605273810000|2020-11-13 13:23:30|1308|1307.8|1308|1307.6|1308|1307.8|1307.8|1307.6|3233
1605273820000|2020-11-13 13:23:40|1307.8|1307.4|1307.8|1307.2|1307.8|1307.4|1307.8|1307.2|0
1605273830000|2020-11-13 13:23:50|1307.6|1307|1307.4|1307.2|1307.6|1307.2|1307.2|1307|1514
1605273840000|2020-11-13 13:24:00|1307.6|1307.4|1308|1307.8|1308|1307.8|1307.4|1307.4|2223
1605273850000|2020-11-13 13:24:10|1308.2|1308|1307.8|1307.6|1308.2|1308|1307.8|1307.6|2622
1605273860000|2020-11-13 13:24:20||1307.4||1307.6||1307.6||1307.4|0
1605273870000|2020-11-13 13:24:30|1307.6|1307.4|1307.8|1307.4|1308|1307.6|1307.6|1307.4|2509
1605273880000|2020-11-13 13:24:40|1307.6||1307.6||1307.6||1307.6||0
1605273900000|2020-11-13 13:25:00|1307.8|1307.6|1308.2|1308|1308.2|1308|1307.8|1307.6|900
1605273910000|2020-11-13 13:25:10|1308|1307.8|1308.2|1307.8|1308.2|1308|1308|1307.8|119
1605273920000|2020-11-13 13:25:20|1308|1308|1308.2|1307.8|1308.2|1308|1308|1307.8|446
1605273930000|2020-11-13 13:25:30|1308|1308|1307.8|1307.6|1308|1308|1307.8|1307.6|323
1605273940000|2020-11-13 13:25:40|1308|1307.8|1308|1307.8|1308.2|1308|1308|1307.8|996
1605273950000|2020-11-13 13:25:50|1308.2|1308|1308|1307.8|1308.2|1308|1308|1307.8|4030
1605273960000|2020-11-13 13:26:00|1308.2|1308|1308.2|1308|1308.2|1308|1308.2|1307.8|338
1605273970000|2020-11-13 13:26:10|1308|1307.8|1308.2|1308|1308.6|1308.4|1308|1307.8|9989
1605273980000|2020-11-13 13:26:20|1308.4|1308.2|1308.2|1308|1308.4|1308.2|1308.2|1308|754
1605273990000|2020-11-13 13:26:30|1308|1307.8|1307.2|1307|1308.2|1308|1307.2|1307|13124
1605274000000|2020-11-13 13:26:40|1307.4|1307.2|1307.4|1307|1307.4|1307.2|1307.2|1307|4239
1605274010000|2020-11-13 13:26:50|1307.6|1307.2|1307.4|1307.2|1307.6|1307.4|1307.4|1307|1280
1605274020000|2020-11-13 13:27:00|1307.6|1307.4|1307.6|1307.4|1307.8|1307.4|1307.6|1307.4|10455
1605274030000|2020-11-13 13:27:10|1307.4|1307.2|1307.6|1307.4|1307.8|1307.4|1307.4|1307.2|14911
1605274040000|2020-11-13 13:27:20|1307.8|1307.6|1307.8|1307.6|1307.8|1307.6|1307.8|1307.6|851
1605274050000|2020-11-13 13:27:30|1307.6|1307.4|1305.6|1305.2|1307.6|1307.4|1305.6|1305.2|14461
1605274060000|2020-11-13 13:27:40|1305.4|1305|1305.8|1305.4|1305.8|1305.4|1305.4|1305|0
1605274070000|2020-11-13 13:27:50|1305.6|1305.6|1305.6|1305.2|1305.8|1305.6|1305.6|1305.2|2024
1605274080000|2020-11-13 13:28:00||1305.4||1305.4||1305.4||1305.2|1804
1605274090000|2020-11-13 13:28:10|1305.8|1305.2|1306|1305.6|1306.2|1306|1305.6|1305.2|22524
1605274100000|2020-11-13 13:28:20|1305.8|1305.8|1305.8|1305.6|1306|1305.8|1305.8|1305.6|1505
1605274110000|2020-11-13 13:28:30|1305.6|1305.4|1305.6|1305.4|1305.6|1305.4|1305.6|1305.4|1188
1605274120000|2020-11-13 13:28:40|1305.8|1305.6|1305.8|1305.6|1305.8|1305.6|1305.8|1305.6|1110
1605274140000|2020-11-13 13:29:00|1306|1305.8|1306.2|1306|1306.2|1306|1305.8|1305.6|22716
1605274150000|2020-11-13 13:29:10|1306.4||1306.4||1306.4||1306.4||970
1605274170000|2020-11-13 13:29:30|1306.6|1306.4|1307|1306.8|1307|1306.8|1306.6|1306.4|3883
1605274180000|2020-11-13 13:29:40|1306.8|1306.6|1307|1306.8|1307|1306.8|1306.8|1306.6|1296
1605274190000|2020-11-13 13:29:50|1307.2|1307|1307.4|1307|1307.4|1307|1307.2|1307|4569
1605274200000|2020-11-13 13:30:00||1307.2||1307.2||1307.2||1307.2|0
1605274210000|2020-11-13 13:30:10|1307.2|1307|1307.4|1307|1307.4|1307.2|1307|1306.8|7193
1605274220000|2020-11-13 13:30:20|1307.6|1307.2|1307.4|1307.2|1307.6|1307.4|1307.4|1307.2|5821
1605274230000|2020-11-13 13:30:30|1307.2|1307|1306.6|1306.4|1307.2|1307|1306.6|1306.4|43249
1605274240000|2020-11-13 13:30:40|1306.8||1306.6||1306.8||1306.6||1048
1605274250000|2020-11-13 13:30:50|1306.8|1306.6|1307|1306.6|1307|1306.8|1306.6|1306.4|5518
1605274260000|2020-11-13 13:31:00|1306.8|1306.4|1306.6|1306.4|1307|1306.4|1306.6|1306.4|2521
1605274270000|2020-11-13 13:31:10|1306.8|1306.6|1306.8|1306.4|1307|1306.6|1306.8|1306.4|2586
1605274280000|2020-11-13 13:31:20|1306.6|1306.6|1307.2|1307|1307.2|1307|1306.6|1306.4|2722
1605274290000|2020-11-13 13:31:30|1307.4||1307.4||1307.4||1307.4||0
1605274300000|2020-11-13 13:31:40|1307.6|1307.2|1307.2|1307|1307.6|1307.4|1307.2|1307|1320
1605274310000|2020-11-13 13:31:50|1307.4|1307.2|1307.4|1307.2|1307.4|1307.2|1307.2|1307|4843
1605274320000|2020-11-13 13:32:00|1307.2|1307|1307.2|1307|1307.6|1307.2|1307.2|1307|1599
1605274330000|2020-11-13 13:32:10|1307|1306.8|1306.8|1306.4|1307|1306.8|1306.4|1306.2|7423
1605274340000|2020-11-13 13:32:20|1307|1306.6|1307.2|1306.8|1307.2|1307|1306.8|1306.6|508
1605274350000|2020-11-13 13:32:30|1307|1307|1307|1306.6|1307|1307|1306.8|1306.6|239
1605274360000|2020-11-13 13:32:40|1307.2|1306.8|1307.4|1307|1307.4|1307.2|1307|1306.6|5601
1605274370000|2020-11-13 13:32:50|1307.2|1307.2|1307.4|1307|1307.4|1307.2|1307.2|1307|2602
1605274380000|2020-11-13 13:33:00|1307.2|1307.2|1307.8|1307.4|1307.8|1307.4|1307.2|1307|1906
1605274390000|2020-11-13 13:33:10||1307.6||1307.6||1307.6||1307.6|0
1605274400000|2020-11-13 13:33:20|1308|1307.4|1308|1307.6|1308|1307.8|1307.8|1307.4|2247
1605274410000|2020-11-13 13:33:30|1307.8||1307.8||1308||1307.8||0
1605274430000|2020-11-13 13:33:50|1307.6|1307.4|1307.6|1307.4|1307.8|1307.4|1307.6|1307.4|1335
1605274440000|2020-11-13 13:34:00|1307.8|1307.6|1307.6|1307.4|1307.8|1307.6|1307.6|1307.4|1945
1605274450000|2020-11-13 13:34:10|1307.8|1307.6|1307.6|1307.4|1307.8|1307.6|1307.6|1307.4|0
1605274460000|2020-11-13 13:34:20|1307.4|1307.2|1307.6|1307.2|1307.6|1307.2|1307.2|1306.8|640
1605274470000|2020-11-13 13:34:30|1307.8||1307.6||1307.8||1307.6||0
1605274480000|2020-11-13 13:34:40|1307.8|1307.4|1307.8|1307.6|1307.8|1307.6|1307.8|1307.4|933
1605274490000|2020-11-13 13:34:50|1308|1307.8|1308.2|1307.8|1308.2|1308|1307.8|1307.6|11225
1605274500000|2020-11-13 13:35:00|1308.4|1308|1308.4|1308|1308.6|1308.4|1308.4|1308|3757
1605274510000|2020-11-13 13:35:10|1308.2|1307.8|1307.6|1307.4|1308.2|1308|1307.6|1307.4|6890
1605274520000|2020-11-13 13:35:20|1308|1307.2|1306.4|1306.2|1308|1307.8|1306.4|1306.2|15206
1605274530000|2020-11-13 13:35:30|1306.6|1306|1306.2|1305.8|1306.6|1306.2|1305.6|1305.4|9448
1605274540000|2020-11-13 13:35:40|1306.4|1306|1306.6|1306|1306.6|1306.2|1306.4|1305.8|2061
1605274550000|2020-11-13 13:35:50|1306.8|1306.2|1306.6|1306.4|1306.8|1306.6|1306.6|1306.2|3335
1605274560000|2020-11-13 13:36:00|||||||||597
1605274570000|2020-11-13 13:36:10|1306.4|1306.2|1306|1305.8|1306.4|1306.2|1306|1305.8|4867
1605274580000|2020-11-13 13:36:20|1306.2|1306|1306|1305.4|1306.2|1306|1306|1305.4|2124
1605274590000|2020-11-13 13:36:30|1305.8|1305.6|1305.8|1305.6|1305.8|1305.6|1305.8|1305.4|718
1605274600000|2020-11-13 13:36:40|1305.6|1305.4|1305.8|1305.4|1305.8|1305.6|1305.6|1305.4|1338
1605274610000|2020-11-13 13:36:50|1305.6|1305.2|1305.6|1305.2|1305.6|1305.2|1305.2|1305|7905
1605274620000|2020-11-13 13:37:00|1305.4|1305.4|1305.6|1305.2|1305.6|1305.4|1305.4|1305.2|360
1605274630000|2020-11-13 13:37:10|1305.8|1305.4|1305.8|1305.6|1306|1305.8|1305.8|1305.2|12126
1605274640000|2020-11-13 13:37:20|1305.6|1305.4|1305.8|1305.6|1305.8|1305.6|1305.4|1305.2|1327
1605274650000|2020-11-13 13:37:30|1306|1305.8|1306|1305.8|1306|1305.8|1305.8|1305.6|1472
1605274660000|2020-11-13 13:37:40|1305.8|1305.6|1306.2|1305.8|1306.2|1306|1305.6|1305.4|19521
1605274670000|2020-11-13 13:37:50|1306|1305.6|1306|1305.6|1306|1305.8|1306|1305.6|0
1605274680000|2020-11-13 13:38:00|1305.8|1305.8|1305.6|1305.4|1305.8|1305.8|1305.6|1305.4|3204
1605274690000|2020-11-13 13:38:10|1305.4|1305.2|1305.4|1305|1305.4|1305.2|1305.2|1305|3087
1605274700000|2020-11-13 13:38:20|1305.2|1304.8|1305.2|1304.8|1305.4|1304.8|1305|1304.8|6803
1605274710000|2020-11-13 13:38:30|1305.4|1305|1305|1304.8|1305.4|1305|1305|1304.8|1159
1605274720000|2020-11-13 13:38:40|1304.8|1304.6|1304.8|1304.4|1305|1304.8|1304.8|1304.4|992
1605274730000|2020-11-13 13:38:50|1305|1304.6|1305|1304.6|1305|1304.6|1304.8|1304.4|0
1605274740000|2020-11-13 13:39:00|1304.8|1304.4|1304.6|1304.4|1304.8|1304.4|1304.6|1304.4|962
1605274750000|2020-11-13 13:39:10|1304.4|1304.2|1304.6|1304.2|1304.6|1304.4|1304.4|1304.2|600
1605274760000|2020-11-13 13:39:20|1304.4|1304.4|1304.4|1304.2|1304.4|1304.4|1304.4|1304.2|0
1605274770000|2020-11-13 13:39:30|1304.2|1304|1304.2|1304|1304.2|1304|1304.2|1304|1118
1605274780000|2020-11-13 13:39:40|1304|1303.8|1304.2|1304|1304.2|1304|1304|1303.8|7703
1605274790000|2020-11-13 13:39:50|1304.4|1304.2|1304.4|1304|1304.4|1304.2|1304.4|1304|2294
1605274800000|2020-11-13 13:40:00|1304.6|1304.2|1304.8|1304.4|1304.8|1304.4|1304.6|1304.2|119
1605274810000|2020-11-13 13:40:10|1304.6||1304.8||1304.8||1304.6||149
1605274820000|2020-11-13 13:40:20|1305|1304.6|1304.8|1304.6|1305|1304.8|1304.6|1304.4|7660
1605274830000|2020-11-13 13:40:30|1305|1304.8|1305.4|1305|1305.4|1305|1305|1304.8|712
1605274840000|2020-11-13 13:40:40|1305.2|1304.8|1305.2|1304.8|1305.2|1305|1305|1304.8|820
1605274850000|2020-11-13 13:40:50|1305|1305|1304.8|1304.6|1305|1305|1304.8|1304.6|2789
1605274860000|2020-11-13 13:41:00|1304.6|1304.4|1304.8|1304.6|1304.8|1304.6|1304.4|1304.2|3672
1605274870000|2020-11-13 13:41:10|1304.6|1304.4|1304.6|1304.4|1304.6|1304.4|1304.6|1304.4|846
1605274880000|2020-11-13 13:41:20|1304.4|1304.2|1304.4|1304.2|1304.4|1304.2|1304.2|1304|1166
1605274890000|2020-11-13 13:41:30|1304.6|1304|1304.8|1304.4|1304.8|1304.6|1304.6|1304|1273
1605274900000|2020-11-13 13:41:40|1304.6|1304.6|1305.2|1304.8|1305.2|1304.8|1304.6|1304.6|1189
1605274910000|2020-11-13 13:41:50|1305.4|1305|1305.6|1305.2|1305.6|1305.2|1305.4|1305|2960
1605274920000|2020-11-13 13:42:00|1305.8|1305.4|1305.8|1305.4|1305.8|1305.6|1305.8|1305.2|0
1605274930000|2020-11-13 13:42:10||1305.6||1305.4||1305.6||1305.4|0
1605274940000|2020-11-13 13:42:20|1305.6|1305.2|1305.4|1305.2|1305.6|1305.2|1305.4|1305|1701
1605274950000|2020-11-13 13:42:30|1305.6|1305.4|1306.4|1305.8|1306.4|1305.8|1305.4|1305.2|1711
1605274960000|2020-11-13 13:42:40|1306.2||1306.2||1306.2||1306.2||0
1605274970000|2020-11-13 13:42:50|1306|1306|1306.2|1305.8|1306.2|1306|1306|1305.8|341
1605274980000|2020-11-13 13:43:00|1306|1305.6|1305.8|1305.4|1306|1305.6|1305.8|1305.4|2291
1605274990000|2020-11-13 13:43:10||1305.6||1305.6||1305.6||1305.4|0
1605275000000|2020-11-13 13:43:20|1306|1305.8|1306|1305.8|1306|1305.8|1306|1305.8|1249
1605275010000|2020-11-13 13:43:30|||||||||150
1605275020000|2020-11-13 13:43:40|1305.8|1305.6|1305.6|1305.4|1305.8|1305.6|1305.4|1305.2|1413
1605275030000|2020-11-13 13:43:50|1305.8|1305.6|1305.8|1305.4|1306|1305.8|1305.8|1305.4|990
1605275040000|2020-11-13 13:44:00|1306|1305.6|1306|1305.8|1306|1305.8|1306|1305.6|390
1605275050000|2020-11-13 13:44:10|1305.6|1305.6|1305.4|1305.2|1306|1305.8|1305.4|1305|1522
1605275060000|2020-11-13 13:44:20|1305.2|1305|1305.2|1305|1305.2|1305.2|1305.2|1305|0
1605275080000|2020-11-13 13:44:40|1305|1304.8|1305|1304.8|1305|1304.8|1305|1304.8|1289
1605275090000|2020-11-13 13:44:50|1304.8|1304.6|1304.4|1304.2|1304.8|1304.8|1304.4|1304.2|3767
1605275100000|2020-11-13 13:45:00|1304.6|1304.4|1304.4|1304.2|1305|1304.6|1304.2|1304|3510
1605275110000|2020-11-13 13:45:10|1304.2|1304|1304.4|1304|1304.4|1304.2|1304.2|1304|650
1605275120000|2020-11-13 13:45:20|1304.2|1304.2|1304.2|1304|1304.4|1304.2|1304.2|1304|0
1605275130000|2020-11-13 13:45:30|1304.4|1304.2|1304|1303.8|1304.4|1304.2|1304|1303.8|2291
1605275140000|2020-11-13 13:45:40|1304.2|1304|1304.2|1304|1304.2|1304|1304.2|1303.8|436
1605275150000|2020-11-13 13:45:50|1304|1303.8|1304|1303.8|1304.2|1304|1304|1303.8|11378
1605275160000|2020-11-13 13:46:00|1303.8|1303.6|1304.2|1303.8|1304.2|1304|1303.8|1303.6|5658
1605275170000|2020-11-13 13:46:10|1304||1304||1304||1304||1060
1605275180000|2020-11-13 13:46:20|1304.2|1304|1304.2|1304|1304.2|1304|1304.2|1303.8|1990
1605275190000|2020-11-13 13:46:30|1304.4|1304.2|1304.4|1304|1304.6|1304.2|1304.4|1304|1102
1605275200000|2020-11-13 13:46:40|1304.2|1303.8|1304|1303.8|1304.2|1303.8|1303.8|1303.6|3200
1605275210000|2020-11-13 13:46:50|1304.2|1304|1304.2|1304|1304.2|1304|1304|1303.8|0
1605275220000|2020-11-13 13:47:00||1303.8||1304||1304||1303.8|0
1605275230000|2020-11-13 13:47:10|1304.4|1304.2|1304|1303.8|1304.4|1304.2|1304|1303.8|582
1605275240000|2020-11-13 13:47:20|1303.8|1303.6|1304.2|1303.8|1304.2|1303.8|1303.6|1303.2|3955
1605275250000|2020-11-13 13:47:30|1304|1304|1304.2|1304|1304.4|1304.2|1304|1303.8|493
1605275260000|2020-11-13 13:47:40|1304.4|1304.2|1304.4|1304.2|1304.4|1304.2|1304.4|1304|862
1605275270000|2020-11-13 13:47:50|1304.2|1304|1304.4|1304|1304.4|1304.2|1304.2|1303.8|3371
1605275280000|2020-11-13 13:48:00|1304.2|1304.2|1304.4|1304.2|1304.4|1304.2|1304.2|1304|757
1605275290000|2020-11-13 13:48:10|1304.6|1304.4|1305|1304.8|1305.2|1304.8|1304.6|1304.4|2186
1605275300000|2020-11-13 13:48:20|1305.2|1305|1305.4|1305|1305.6|1305.2|1305|1304.8|1539
1605275310000|2020-11-13 13:48:30|1305.2|1305.2|1305.6|1305.2|1305.6|1305.2|1305.2|1305.2|2000
1605275320000|2020-11-13 13:48:40|1305.4|1304.8|1304.8|1304.4|1305.4|1305|1304.6|1304.4|4447
1605275330000|2020-11-13 13:48:50|1304.6|1304.2|1304.4|1304.2|1304.8|1304.6|1304.4|1304.2|13732
1605275340000|2020-11-13 13:49:00|1304.2|1304|1304.4|1304.2|1304.6|1304.2|1304|1303.8|8381
1605275350000|2020-11-13 13:49:10|1304.6|1304|1304|1303.6|1304.6|1304|1304|1303.6|231
1605275360000|2020-11-13 13:49:20|1304.2|1303.8|1304|1303.8|1304.2|1304|1304|1303.8|2483
1605275370000|2020-11-13 13:49:30|1304.2||1304||1304.2||1304||100
1605275390000|2020-11-13 13:49:50|||||||||1344
1605275400000|2020-11-13 13:50:00|1303.8|1303.6|1304|1303.6|1304.2|1304|1303.8|1303.6|8316
1605275410000|2020-11-13 13:50:10||1303.8||1303.8||1303.8||1303.6|1500
1605275420000|2020-11-13 13:50:20|1303.8|1303.6|1304|1303.6|1304|1303.8|1303.8|1303.6|1746
1605275430000|2020-11-13 13:50:30|1303.8||1303.8||1304||1303.8||2000
1605275440000|2020-11-13 13:50:40|1303.6|1303.4|1303.8|1303.6|1304|1303.6|1303.6|1303.4|2797
1605275450000|2020-11-13 13:50:50|1304|1303.8|1304.2|1304|1304.2|1304|1304|1303.8|7747
1605275460000|2020-11-13 13:51:00|1304.4|1304.2|1304.4|1304|1304.4|1304.2|1304.2|1304|862
1605275470000|2020-11-13 13:51:10|1304.2|1303.8|1304.2|1304|1304.2|1304|1303.8|1303.6|7859
1605275480000|2020-11-13 13:51:20|1304.4|1303.8|1303.8|1303.6|1304.4|1304.2|1303.8|1303.4|925
1605275490000|2020-11-13 13:51:30|1303.6|1303.4|1303.2|1303|1303.8|1303.6|1303.2|1303|14377
1605275500000|2020-11-13 13:51:40|1303|1302.8|1303.4|1303|1303.4|1303|1303|1302.8|15353
1605275510000|2020-11-13 13:51:50|1303.6|1303.2|1303.6|1303.4|1303.8|1303.6|1303.4|1303.2|26784
1605275520000|2020-11-13 13:52:00|1303.8|1303.6|1304|1303.8|1304.2|1304|1303.8|1303.6|4360
1605275530000|2020-11-13 13:52:10|1304.2|1304|1304|1303.6|1304.2|1304|1303.8|1303.6|4672
1605275540000|2020-11-13 13:52:20|1304.2|1303.8|1304.6|1304.4|1304.8|1304.6|1304.2|1303.8|7779
1605275560000|2020-11-13 13:52:40|1304.8|1304.6|1304.6|1304.4|1305|1304.6|1304.6|1304.2|8694
1605275570000|2020-11-13 13:52:50|1304.8|1304.6|1304.8|1304.6|1304.8|1304.6|1304.8|1304.6|370
1605275580000|2020-11-13 13:53:00|1305|1304.8|1305.4|1305|1305.4|1305|1305|1304.8|4012
1605275590000|2020-11-13 13:53:10|1305.2|1305.2|1305.4|1305.2|1305.4|1305.2|1305.2|1305|689
1605275610000|2020-11-13 13:53:30|||||||||110
1605275620000|2020-11-13 13:53:40|1305.2|1305|1305.8|1305.4|1305.8|1305.4|1305.2|1305|4217
1605275630000|2020-11-13 13:53:50|1306|1305.6|1306|1305.6|1306|1305.8|1305.8|1305.6|0
1605275640000|2020-11-13 13:54:00|1305.8|1305.8|1306|1305.8|1306.2|1305.8|1305.8|1305.8|8867
1605275650000|2020-11-13 13:54:10|1306.2|1306|1306.2|1306|1306.4|1306|1306|1305.8|18162
1605275660000|2020-11-13 13:54:20|1306.4|1306.2|1306.6|1306.4|1306.6|1306.4|1306.4|1306.2|1683
1605275670000|2020-11-13 13:54:30|1306.4|1306.2|1306.6|1306.2|1306.6|1306.4|1306.4|1306.2|6752
1605275680000|2020-11-13 13:54:40|1306.8|1306.4|1306.6|1306.4|1306.8|1306.6|1306.6|1306.4|1710
1605275690000|2020-11-13 13:54:50|1306.8|1306.6|1307|1306.8|1307|1306.8|1306.6|1306.4|3122
1605275700000|2020-11-13 13:55:00|1307.2|1307|1307|1306.6|1307.2|1307|1307|1306.6|750
1605275710000|2020-11-13 13:55:10|1306.8|1306.4|1306.8|1306.4|1306.8|1306.4|1306.6|1306.4|1338
1605275720000|2020-11-13 13:55:20||1306.6||1306.4||1306.6||1306.4|10
1605275730000|2020-11-13 13:55:30|1306.6|1306.6|1306.8|1306.6|1306.8|1306.6|1306.6|1306.4|579
1605275740000|2020-11-13 13:55:40|1306.6|1306.4|1306.6|1306.4|1306.8|1306.6|1306.6|1306.4|1409
1605275750000|2020-11-13 13:55:50|1306.8|1306.6|1306.8|1306.6|1306.8|1306.6|1306.6|1306.4|716
1605275760000|2020-11-13 13:56:00|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|5734
1605275770000|2020-11-13 13:56:10|1306.4|1306.2|1306.2|1306|1306.4|1306.2|1306.2|1306|4763
1605275780000|2020-11-13 13:56:20|1306.4||1306.2||1306.4||1306.2||600
1605275790000|2020-11-13 13:56:30|1306|1305.8|1306|1305.8|1306|1305.8|1305.8|1305.6|14468
1605275800000|2020-11-13 13:56:40|1306.2|1306|1306.4|1306|1306.4|1306|1306|1305.8|5407
1605275820000|2020-11-13 13:57:00|1306.2|1306.2|1306.4|1306.2|1306.6|1306.4|1306.2|1306.2|2495
1605275830000|2020-11-13 13:57:10|1306.2|1306|1306|1305.8|1306.2|1306|1305.8|1305.6|13684
1605275840000|2020-11-13 13:57:20|1306.2|1306|1306.2|1306|1306.2|1306|1306.2|1306|1192
1605275850000|2020-11-13 13:57:30|1306|1305.8|1305.8|1305.6|1306|1305.8|1305.8|1305.6|2719
1605275860000|2020-11-13 13:57:40|1305.6|1305.4|1306.4|1306.2|1306.4|1306.2|1305.6|1305.4|4954
1605275870000|2020-11-13 13:57:50|1306.2|1306|1306.4|1306|1306.4|1306|1306.2|1306|191
1605275880000|2020-11-13 13:58:00|1306.2|1305.8|1306.2|1306|1306.4|1306|1306.2|1305.8|0
1605275890000|2020-11-13 13:58:10|1306|1305.8|1306.2|1305.8|1306.2|1306|1306|1305.8|2195
1605275900000|2020-11-13 13:58:20|1306.4|1306|1306.6|1306.4|1306.6|1306.4|1306.4|1306|6748
1605275910000|2020-11-13 13:58:30|1306.8|1306.6|1307|1306.8|1307|1306.8|1306.8|1306.6|1281
1605275920000|2020-11-13 13:58:40|1306.8|1306.6|1306.8|1306.4|1306.8|1306.6|1306.8|1306.4|758
1605275930000|2020-11-13 13:58:50|1307|1306.6|1307.2|1307|1307.2|1307|1307|1306.6|2537
1605275940000|2020-11-13 13:59:00|1307|1306.8|1307.2|1307|1307.4|1307.2|1307|1306.8|3075
1605275950000|2020-11-13 13:59:10|1307.4|1306.8|1307.4|1307.2|1307.4|1307.2|1307.4|1306.8|431
1605275960000|2020-11-13 13:59:20|1307.2|1307|1307|1306.8|1307.2|1307|1307|1306.8|2080
1605275970000|2020-11-13 13:59:30|1307.2|1307|1307.4|1307.2|1307.4|1307.2|1307.2|1307|1724
1605275980000|2020-11-13 13:59:40|1307.6|1307.4|1307.6|1307.4|1307.6|1307.4|1307.4|1307.4|0
1605275990000|2020-11-13 13:59:50|1307.8|1307.2|1307.4|1307.2|1307.8|1307.2|1307.4|1307.2|788
1605276000000|2020-11-13 14:00:00|1307.2|1307|1308|1307.8|1308.2|1308|1306.8|1306.6|19102
1605276010000|2020-11-13 14:00:10|1308.2|1308|1307.8|1307.6|1308.2|1308|1307.8|1307.6|3714
1605276020000|2020-11-13 14:00:20|1308|1307.8|1308|1307.8|1308.2|1308|1308|1307.8|8
1605276030000|2020-11-13 14:00:30|1308.2|1308|1308.2|1308|1308.2|1308|1307.8|1307.6|1553
1605276040000|2020-11-13 14:00:40|1308|1307.8|1308|1307.6|1308.2|1307.8|1307.8|1307.6|767
1605276050000|2020-11-13 14:00:50|1308.2|1307.8|1308|1307.8|1308.2|1307.8|1308|1307.8|11968
1605276060000|2020-11-13 14:01:00|1308.2|1308|1308|1307.8|1308.2|1308|1308|1307.8|5478
1605276070000|2020-11-13 14:01:10|1307.8|1307.6|1307.8|1307.4|1308|1307.8|1307.4|1307.2|3995
1605276080000|2020-11-13 14:01:20|1307.6|1307.2|1307.2|1307|1307.8|1307.2|1307.2|1307|3568
1605276090000|2020-11-13 14:01:30|1307.4|1306.8|1306.8|1306.4|1307.4|1306.8|1306.8|1306.4|1838
1605276100000|2020-11-13 14:01:40|1306.6|1306.6|1306.8|1306.4|1306.8|1306.6|1306.6|1306.2|7611
1605276110000|2020-11-13 14:01:50|1307|1306.6|1307.6|1307.4|1307.8|1307.4|1307|1306.6|2234
1605276120000|2020-11-13 14:02:00|1307.8|1307.2|1307.6|1307.2|1307.8|1307.4|1307.4|1307.2|535
1605276130000|2020-11-13 14:02:10|1307.4|1307.4|1307.8|1307.4|1307.8|1307.6|1307.2|1307|3278
1605276140000|2020-11-13 14:02:20|1308|1307.6|1308.4|1308|1308.4|1308.2|1307.8|1307.6|405
1605276150000|2020-11-13 14:02:30|1308.6||1308.2||1308.6||1308.2||0
1605276160000|2020-11-13 14:02:40|1308.4|1308.2|1308.2|1308|1308.6|1308.4|1308.2|1308|8457
1605276170000|2020-11-13 14:02:50|1308.4|1308.2|1308.4|1308.2|1308.6|1308.4|1308.2|1308|2683
1605276180000|2020-11-13 14:03:00|1308.6|1308.4|1308.6|1308.4|1308.6|1308.4|1308.4|1308.2|941
1605276200000|2020-11-13 14:03:20|1308.4|1308.2|1308.6|1308.4|1308.6|1308.4|1308.4|1308.2|1735
1605276210000|2020-11-13 14:03:30|1308.4|1308.2|1308.4|1308.2|1308.6|1308.2|1308.4|1308.2|2492
1605276220000|2020-11-13 14:03:40|1308.2|1308|1308|1307.6|1308.2|1308|1308|1307.6|692
1605276230000|2020-11-13 14:03:50|1307.8|1307.8|1307.8|1307.6|1307.8|1307.8|1307.8|1307.6|58
1605276240000|2020-11-13 14:04:00|1307.6|1307.4|1308|1307.8|1308|1307.8|1307.6|1307.4|4569
1605276250000|2020-11-13 14:04:10|1307.8|1307.6|1308|1307.8|1308|1307.8|1307.8|1307.6|2357
1605276260000|2020-11-13 14:04:20|1307.8|1307.6|1307.8|1307.4|1308|1307.8|1307.6|1307.2|4674
1605276270000|2020-11-13 14:04:30|1307.6|1307.2|1307.2|1307|1307.6|1307.2|1307.2|1307|1725
1605276290000|2020-11-13 14:04:50|1307|1306.8|1306.8|1306.6|1307|1306.8|1306.8|1306.6|1792
1605276300000|2020-11-13 14:05:00|1306.6|1306.4|1306.6|1306.4|1307|1306.8|1306.6|1306.4|4724
1605276310000|2020-11-13 14:05:10|1306.4|1306.2|1306.6|1306.4|1306.6|1306.4|1306.4|1306.2|2441
1605276320000|2020-11-13 14:05:20|1306.4|1306.2|1306.6|1306.2|1306.6|1306.2|1306.4|1306.2|439
1605276330000|2020-11-13 14:05:30|1306.8|1306.4|1307|1306.8|1307.2|1307|1306.8|1306.4|5041
1605276340000|2020-11-13 14:05:40|1307.2|1307|1306.6|1306.4|1307.2|1307|1306.6|1306.4|4429
1605276350000|2020-11-13 14:05:50|1306.4|1306.2|1306.6|1306.2|1306.6|1306.2|1306.4|1306.2|2013
1605276360000|2020-11-13 14:06:00|1306.8|1306.4|1306.8|1306.6|1307|1306.6|1306.8|1306.4|7715
1605276370000|2020-11-13 14:06:10|1306.6|1306.4|1306.8|1306.4|1306.8|1306.6|1306.6|1306.4|122
1605276380000|2020-11-13 14:06:20|1306.6|1306.2|1306.8|1306.4|1306.8|1306.4|1306.2|1306|5165
1605276390000|2020-11-13 14:06:30|1306.6|1306.2|1306.8|1306.4|1306.8|1306.6|1306.6|1306.2|950
1605276400000|2020-11-13 14:06:40|1306.6|1306.6|1306.8|1306.4|1306.8|1306.6|1306.6|1306.4|1980
1605276410000|2020-11-13 14:06:50|1306.6|1306.6|1306.6|1306.4|1306.8|1306.6|1306.6|1306.4|133
1605276420000|2020-11-13 14:07:00|1306.4|1306.2|1306.6|1306.2|1306.6|1306.2|1306.4|1306.2|2486
1605276430000|2020-11-13 14:07:10|1306.4|1306|1305|1304.8|1306.4|1306|1305|1304.6|20649
1605276440000|2020-11-13 14:07:20|1305.2|1305|1305.2|1305|1305.6|1305.2|1305|1304.8|5480
1605276450000|2020-11-13 14:07:30|1305.4|1305.2|1305|1304.8|1305.4|1305.2|1304.8|1304.6|3903
1605276460000|2020-11-13 14:07:40|1305.2|1305|1305.2|1304.8|1305.2|1305|1305|1304.8|1403
1605276470000|2020-11-13 14:07:50|1305||1305.2||1305.2||1305||0
1605276480000|2020-11-13 14:08:00|1305|1304.6|1304.2|1303.8|1305|1304.6|1304|1303.8|3463
1605276490000|2020-11-13 14:08:10|1304|1304|1304|1303.8|1304.2|1304|1304|1303.8|1644
1605276500000|2020-11-13 14:08:20|1304.2|1304|1304|1303.8|1304.2|1304|1303.8|1303.6|1307
1605276510000|2020-11-13 14:08:30|1304.2|1303.6|1304.4|1304.2|1304.4|1304.2|1304.2|1303.6|5842
1605276520000|2020-11-13 14:08:40|1304.6|1304.4|1304.4|1304.2|1304.6|1304.4|1304.4|1304.2|9210
1605276530000|2020-11-13 14:08:50||1304||1304||1304||1304|0
1605276540000|2020-11-13 14:09:00|1304.6|1304.2|1304.8|1304.6|1305|1304.8|1304.6|1304.2|3098
1605276560000|2020-11-13 14:09:20|1305|1304.8|1305.2|1305|1305.2|1305|1305|1304.8|1833
1605276570000|2020-11-13 14:09:30|1305.4|1305.2|1305.4|1305.2|1305.6|1305.2|1305.2|1305|1880
1605276580000|2020-11-13 14:09:40|1305.6|1305.4|1305.6|1305.4|1305.8|1305.4|1305.4|1305.4|548
1605276590000|2020-11-13 14:09:50|1305.4|1305.2|1305.2|1305|1305.6|1305.2|1305.2|1305|2252
1605276600000|2020-11-13 14:10:00|1305.4|1305.2|1305.6|1305.2|1305.6|1305.2|1305.2|1305|844
1605276610000|2020-11-13 14:10:10|1305.8|1305.4|1305.6|1305.2|1305.8|1305.6|1305.6|1305.2|3360
1605276620000|2020-11-13 14:10:20|1305.4|1305.4|1305.6|1305.4|1305.6|1305.4|1305.4|1305.2|1736
1605276630000|2020-11-13 14:10:30|1305.8|1305.2|1305.8|1305.4|1305.8|1305.6|1305.4|1305.2|5480
1605276640000|2020-11-13 14:10:40|1306|1305.6|1306|1305.8|1306.2|1305.8|1306|1305.6|1327
1605276650000|2020-11-13 14:10:50|1305.8|1305.6|1305.8|1305.6|1306|1305.6|1305.8|1305.6|1205
1605276660000|2020-11-13 14:11:00|1305.6|1305.4|1305.6|1305.4|1305.8|1305.4|1305.6|1305.2|0
1605276670000|2020-11-13 14:11:10|1305.8|1305.6|1305.8|1305.6|1305.8|1305.6|1305.8|1305.6|542
1605276680000|2020-11-13 14:11:20|1305.6|1305.4|1305.6|1305.4|1305.8|1305.6|1305.6|1305.4|2273
1605276690000|2020-11-13 14:11:30|1305.4|1305.2|1305.2|1305|1305.4|1305.2|1305.2|1305|10008
1605276700000|2020-11-13 14:11:40|1305|1304.8|1304.4|1304.2|1305|1304.8|1304.2|1304|5367
1605276710000|2020-11-13 14:11:50|1304.2|1304|1304|1303.8|1304.2|1304|1304|1303.8|3604
1605276720000|2020-11-13 14:12:00|1304.2|1304|1305|1304.6|1305.2|1305|1304.2|1304|43217
1605276730000|2020-11-13 14:12:10|1305.2|1304.8|1305.4|1305.2|1305.8|1305.6|1305.2|1304.8|5628
1605276740000|2020-11-13 14:12:20|1305.6|1305.4|1305.6|1305.4|1305.6|1305.4|1305.6|1305.4|0
1605276750000|2020-11-13 14:12:30|1305.4|1305.2|1305.8|1305.4|1305.8|1305.6|1305.2|1305|3328
1605276760000|2020-11-13 14:12:40|1305.6||1305.8||1305.8||1305.6||0
1605276770000|2020-11-13 14:12:50|1305.6|1305.6|1305.8|1305.6|1305.8|1305.6|1305.6|1305.6|200
1605276780000|2020-11-13 14:13:00|1305.6|1305.4|1305.8|1305.6|1305.8|1305.6|1305.6|1305.4|1103
1605276790000|2020-11-13 14:13:10|1306|1305.8|1305.8|1305.6|1306|1305.8|1305.8|1305.6|4074
1605276810000|2020-11-13 14:13:30|1306|1305.8|1306|1305.8|1306.4|1306.2|1306|1305.8|6633
1605276820000|2020-11-13 14:13:40|1306.2|1306|1306.2|1306|1306.2|1306|1306.2|1306|0
1605276830000|2020-11-13 14:13:50|1306.4|1306.2|1306.2|1306|1306.4|1306.2|1306.2|1305.8|6656
1605276840000|2020-11-13 14:14:00|1306|1305.8|1306|1305.8|1306|1305.8|1305.8|1305.6|3962
1605276850000|2020-11-13 14:14:10|1306.2|1306|1305.8|1305.6|1306.2|1306|1305.8|1305.6|567
1605276880000|2020-11-13 14:14:40|1305.6|1305.4|1305.4|1305.2|1305.8|1305.6|1305.4|1305.2|8101
1605276890000|2020-11-13 14:14:50|1305.6|1305.4|1305.8|1305.6|1305.8|1305.6|1305.6|1305.4|808
1605276900000|2020-11-13 14:15:00|1306|1305.8|1306.2|1305.8|1306.2|1305.8|1305.6|1305.4|2568
1605276910000|2020-11-13 14:15:10|1306.4|1306|1306.4|1306.2|1306.6|1306.2|1306.2|1306|453
1605276920000|2020-11-13 14:15:20|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|115
1605276930000|2020-11-13 14:15:30|1306.4|1306.2|1306.8|1306.6|1306.8|1306.6|1306|1305.8|47212
1605276940000|2020-11-13 14:15:40|1306.6|1306.4|1306.8|1306.6|1306.8|1306.6|1306.6|1306.4|2487
1605276950000|2020-11-13 14:15:50|||||||||154
1605276960000|2020-11-13 14:16:00|1306.6|1306.2|1305.8|1305.6|1306.6|1306.4|1305.8|1305.6|9637
1605276970000|2020-11-13 14:16:10|1306|1305.8|1306.2|1306|1306.4|1306|1306|1305.8|2191
1605276980000|2020-11-13 14:16:20|1306.4|1305.8|1306.4|1306|1306.4|1306.2|1306.2|1305.8|0
1605276990000|2020-11-13 14:16:30|1306.2|1305.8|1305.6|1305.4|1306.2|1305.8|1305.4|1305.2|6886
1605277000000|2020-11-13 14:16:40|1305.8|1305.2|1306|1305.6|1306|1305.8|1305.8|1305.2|397
1605277010000|2020-11-13 14:16:50|1305.8|1305.4|1305.2|1305|1305.8|1305.6|1305.2|1305|7179
1605277020000|2020-11-13 14:17:00|1305.4|1305.2|1305.4|1305.2|1305.4|1305.2|1305.2|1305|990
1605277030000|2020-11-13 14:17:10|1305.6||1305.6||1305.6||1305.4||0
1605277040000|2020-11-13 14:17:20|1305.8|1305.4|1305.8|1305.4|1306|1305.8|1305.8|1305.4|1249
1605277050000|2020-11-13 14:17:30|1305.6|1305.6|1305.8|1305.6|1305.8|1305.6|1305.6|1305.4|555
1605277060000|2020-11-13 14:17:40|1306|1305.4|1306|1305.8|1306|1305.8|1306|1305.4|994
1605277070000|2020-11-13 14:17:50|1306.2|1305.6|1305.8|1305.6|1306.2|1305.8|1305.8|1305.6|511
1605277080000|2020-11-13 14:18:00|1306|1305.8|1306.2|1305.8|1306.2|1305.8|1306|1305.8|790
1605277090000|2020-11-13 14:18:10||1306||1306||1306||1306|153
1605277100000|2020-11-13 14:18:20|1306|1305.8|1306.6|1306.2|1306.6|1306.2|1306|1305.8|7466
1605277110000|2020-11-13 14:18:30||1306.4||1306.4||1306.4||1306.2|0
1605277120000|2020-11-13 14:18:40|1306.8|1306.6|1307.2|1307|1307.2|1307|1306.6|1306.4|4142
1605277130000|2020-11-13 14:18:50|1307|1306.8|1307.2|1307|1307.4|1307.2|1307|1306.8|2045
1605277140000|2020-11-13 14:19:00|1307|1306.8|1307|1306.8|1307.2|1307|1307|1306.8|609
1605277150000|2020-11-13 14:19:10|1307.2|1307|1307.2|1306.8|1307.2|1307|1307|1306.8|2840
1605277160000|2020-11-13 14:19:20|1307|1307|1307.2|1307|1307.4|1307|1307|1306.8|885
1605277170000|2020-11-13 14:19:30|1307.4|1306.8|1307.2|1306.8|1307.4|1307|1307|1306.8|647
1605277180000|2020-11-13 14:19:40|1307||1307||1307||1307||0
1605277190000|2020-11-13 14:19:50|1306.8|1306.6|1307.4|1307.2|1307.4|1307.2|1306.8|1306.6|7434
1605277200000|2020-11-13 14:20:00|1307.6|1307.4|1307.8|1307.6|1308|1307.8|1307.6|1307.4|2946
1605277210000|2020-11-13 14:20:10|1308|1307.8|1307.8|1307.6|1308|1307.8|1307.8|1307.6|220
1605277220000|2020-11-13 14:20:20|1308|1307.8|1307.6|1307.4|1308|1307.8|1307.4|1307.2|13004
1605277230000|2020-11-13 14:20:30|1307.4|1307.2|1307.4|1307.2|1307.4|1307.2|1307.4|1307.2|508
1605277240000|2020-11-13 14:20:40|1307.6||1307.4||1307.6||1307.4||116
1605277250000|2020-11-13 14:20:50|1307.6|1307.4|1307.4|1307.2|1307.6|1307.4|1307.4|1307.2|1245
1605277260000|2020-11-13 14:21:00|1307.6|1307.4|1307.6|1307.4|1307.8|1307.6|1307.6|1307.4|2791
1605277270000|2020-11-13 14:21:10|1307.8|1307.6|1307.8|1307.6|1308|1307.8|1307.6|1307.4|9072
1605277280000|2020-11-13 14:21:20|1307.4|1307.2|1307.4|1307|1307.4|1307.2|1307.2|1307|8640
1605277290000|2020-11-13 14:21:30|1307.2|1306.8|1306.8|1306.6|1307.2|1306.8|1306.8|1306.4|402
1605277300000|2020-11-13 14:21:40|1306.6|1306.4|1306.8|1306.4|1306.8|1306.6|1306.6|1306.2|1306
1605277310000|2020-11-13 14:21:50||1306.6||1306.6||1306.6||1306.6|784
1605277320000|2020-11-13 14:22:00|1306.6|1306.4|1306.4|1306.2|1306.6|1306.4|1306.2|1306|2314
1605277330000|2020-11-13 14:22:10|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|2107
1605277340000|2020-11-13 14:22:20|1306.8|1306.6|1307|1306.8|1307|1306.8|1306.8|1306.6|2176
1605277350000|2020-11-13 14:22:30|1306.8|1306.6|1307|1306.8|1307|1306.8|1306.6|1306.2|10877
1605277360000|2020-11-13 14:22:40|1307.2||1307||1307.2||1307||1695
1605277370000|2020-11-13 14:22:50|1306.8|1306.6|1307|1306.6|1307|1306.8|1306.8|1306.6|1125
1605277380000|2020-11-13 14:23:00|1307.2|1306.8|1307.2|1306.8|1307.4|1307.2|1307.2|1306.8|1785
1605277390000|2020-11-13 14:23:10|1307.4|1307|1307.2|1307|1307.4|1307|1307.2|1307|0
1605277400000|2020-11-13 14:23:20|1307|1306.8|1306.8|1306.6|1307|1306.8|1306.8|1306.6|2846
1605277420000|2020-11-13 14:23:40|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|1306.6|1306.4|1905
1605277430000|2020-11-13 14:23:50|1306.8|1306.6|1306.4|1306.2|1307|1306.8|1306.4|1306.2|23168
1605277440000|2020-11-13 14:24:00|1306.2|1306|1306|1305.8|1306.2|1306|1306|1305.8|4512
1605277450000|2020-11-13 14:24:10|1305.8|1305.6|1305.6|1305.4|1305.8|1305.6|1305.6|1305.4|1517
1605277460000|2020-11-13 14:24:20|1305.4|1305.2|1305.2|1305|1305.4|1305.2|1305.2|1305|885
1605277470000|2020-11-13 14:24:30|1305.4|1305.2|1305.4|1305.2|1305.4|1305.2|1305.4|1305|947
1605277480000|2020-11-13 14:24:40|1305.6|1305|1305.6|1305.4|1305.8|1305.6|1305.6|1305|8136
1605277490000|2020-11-13 14:24:50|1305.8|1305.6|1305.6|1305.4|1305.8|1305.6|1305.6|1305.4|870
1605277500000|2020-11-13 14:25:00|1305.4|1305.2|1305.6|1305.2|1305.6|1305.2|1305.4|1305.2|3460
1605277510000|2020-11-13 14:25:10|1305.8|1305.4|1306.2|1306|1306.6|1306.2|1305.8|1305.4|30265
1605277520000|2020-11-13 14:25:20|1306.4|1306.2|1306.4|1306.2|1306.4|1306.2|1306.4|1306.2|331
1605277530000|2020-11-13 14:25:30|1306.2|1306|1306.2|1306|1306.2|1306|1306.2|1306|5992
1605277540000|2020-11-13 14:25:40|1306|1305.8|1306|1305.8|1306.2|1305.8|1306|1305.8|979
1605277550000|2020-11-13 14:25:50|1306.2|1306|1306|1305.8|1306.2|1306|1306|1305.8|357
1605277560000|2020-11-13 14:26:00|1306.2|1306|1306.2|1306|1306.2|1306|1306|1305.8|2093
1605277570000|2020-11-13 14:26:10|1306.4|1306.2|1306.4|1306.2|1306.4|1306.2|1306.4|1306.2|1635
1605277590000|2020-11-13 14:26:30|1306.6|1306.4|1306.8|1306.4|1306.8|1306.6|1306.6|1306.4|7134
1605277600000|2020-11-13 14:26:40|1306.6|1306.2|1306|1305.8|1306.6|1306.2|1306|1305.8|4436
1605277610000|2020-11-13 14:26:50|1305.8|1305.6|1305.6|1305.4|1306|1305.8|1305.6|1305.4|1592
1605277620000|2020-11-13 14:27:00|1305.8|1305.6|1305.6|1305.4|1306|1305.6|1305.6|1305.4|952
1605277630000|2020-11-13 14:27:10|1305.4|1305.2|1305.4|1305.2|1305.6|1305.4|1305.4|1305.2|667
1605277640000|2020-11-13 14:27:20||1305||1305.2||1305.2||1305|2259
1605277650000|2020-11-13 14:27:30||1305||1305.2||1305.2||1305|0
1605277660000|2020-11-13 14:27:40|1305.2|1305|1305.2|1305|1305.4|1305.2|1305.2|1305|621
1605277670000|2020-11-13 14:27:50|1305|1304.8|1305|1304.8|1305|1304.8|1305|1304.8|7070
1605277680000|2020-11-13 14:28:00|1304.6|1304.4|1304.4|1304.2|1304.6|1304.4|1304.2|1304|25361
1605277690000|2020-11-13 14:28:10|1304.6|1304.4|1304.8|1304.6|1304.8|1304.6|1304.6|1304.2|3810
1605277700000|2020-11-13 14:28:20|1304.6|1304.4|1304.8|1304.6|1304.8|1304.6|1304.6|1304.4|641
1605277710000|2020-11-13 14:28:30|1305|1304.8|1305|1304.8|1305.2|1305|1305|1304.8|4137
1605277720000|2020-11-13 14:28:40|1304.8|1304.6|1304.8|1304.6|1304.8|1304.6|1304.4|1304.2|5741
1605277730000|2020-11-13 14:28:50|1304.4|1304|1304.8|1304.4|1305|1304.6|1304.4|1304|14656
1605277740000|2020-11-13 14:29:00|1305|1304.6|1304.6|1304.4|1305|1304.8|1304.6|1304.4|1179
1605277750000|2020-11-13 14:29:10|1304.4|1304.2|1304.4|1304.2|1304.4|1304.2|1304.2|1304|1238
1605277760000|2020-11-13 14:29:20|1304.6|1304|1304.6|1304.2|1304.6|1304.4|1304.4|1304|2252
1605277770000|2020-11-13 14:29:30|1304.8|1304.4|1305.4|1305.2|1305.4|1305.2|1304.8|1304.4|31597
1605277780000|2020-11-13 14:29:40|1305.6|1305.4|1305.6|1305.2|1306|1305.8|1305.4|1305.2|8365
1605277790000|2020-11-13 14:29:50|1305.4|1305.4|1305.4|1305.2|1305.4|1305.4|1305.2|1305|3070
1605277800000|2020-11-13 14:30:00|1305.6|1305.4|1306.4|1306.2|1306.4|1306.2|1305.6|1305.4|13392
1605277810000|2020-11-13 14:30:10|1306.6|1306.4|1307|1306.8|1307|1306.8|1306.6|1306.4|7573
1605277820000|2020-11-13 14:30:20|1307.2|1307|1307.4|1307.2|1307.6|1307.2|1306.4|1306.2|17019
1605277830000|2020-11-13 14:30:30|1307.6|1307.4|1308|1307.8|1308|1307.8|1307|1306.8|25846
1605277840000|2020-11-13 14:30:40|1308.2|1308|1308.4|1308.2|1308.6|1308.2|1308.2|1308|5933
1605277850000|2020-11-13 14:30:50|1308.6|1308.4|1309|1308.6|1309.4|1309.2|1308.6|1308.4|8800
1605277860000|2020-11-13 14:31:00|1309.2|1308.8|1310|1309.6|1310.6|1310.2|1309|1308.8|77321
1605277870000|2020-11-13 14:31:10|1309.8|1309.4|1309.8|1309.6|1310.6|1310.2|1309.6|1309.4|16846
1605277880000|2020-11-13 14:31:20|1310|1309.4|1310.6|1310.2|1311|1310.4|1310|1309.4|21899
1605277890000|2020-11-13 14:31:30|1310.4|1310|1310.6|1310.2|1310.6|1310.4|1310|1309.6|4609
1605277900000|2020-11-13 14:31:40|1310.4|1310|1310.6|1310.2|1310.6|1310.2|1310|1309.8|1177
1605277910000|2020-11-13 14:31:50|1310.4|1310|1310.6|1310|1310.6|1310.2|1309.8|1309.4|10770
1605277920000|2020-11-13 14:32:00|1310.4|1310.2|1309.4|1309.2|1310.6|1310.4|1309.4|1309.2|6243
1605277930000|2020-11-13 14:32:10|1309.2|1309|1309.8|1309.6|1310|1309.8|1309|1308.8|11316
1605277940000|2020-11-13 14:32:20|1309.6|1309.4|1309.2|1308.8|1309.8|1309.4|1309|1308.8|9087
1605277950000|2020-11-13 14:32:30|1309|1308.6|1308.4|1308|1309|1308.6|1308.4|1308|3320
1605277960000|2020-11-13 14:32:40|1308.2|1307.8|1307.6|1307.4|1308.2|1307.8|1307|1306.8|28800
1605277970000|2020-11-13 14:32:50|1307.8|1307.2|1308.6|1308|1308.6|1308.4|1307.6|1307.2|31541
1605277980000|2020-11-13 14:33:00|1308.4|1308.2|1308.8|1308.4|1309.2|1308.8|1308.4|1308.2|6519
1605277990000|2020-11-13 14:33:10|1308.6|1308.6|1307.6|1307.4|1308.8|1308.6|1307.4|1307|36848
1605278000000|2020-11-13 14:33:20|1307.8|1307.6|1308.6|1308.2|1308.8|1308.4|1307.6|1307.4|2114
1605278010000|2020-11-13 14:33:30|1308.4|1308.4|1308.8|1308.4|1309|1308.8|1308.4|1308|4590
1605278020000|2020-11-13 14:33:40|1309|1308.6|1309.2|1308.8|1309.8|1309.6|1309|1308.6|9648
1605278030000|2020-11-13 14:33:50|1309.4|1309|1310.8|1310.4|1310.8|1310.6|1309.4|1308.8|8746
1605278040000|2020-11-13 14:34:00|1310.6|1310.6|1310.8|1310.6|1310.8|1310.6|1310|1309.8|12415
1605278050000|2020-11-13 14:34:10|1311|1310.8|1310.6|1310.4|1311|1310.8|1310.2|1310|5908
1605278060000|2020-11-13 14:34:20|1310.4|1310.2|1310|1309.8|1310.4|1310.2|1309.6|1309.4|10425
1605278070000|2020-11-13 14:34:30|1309.8|1309.6|1309.6|1309.2|1309.8|1309.6|1308.6|1308.4|11797
1605278080000|2020-11-13 14:34:40|1309.4|1309.4|1310|1309.8|1310.2|1310|1309.4|1309.4|11794
1605278090000|2020-11-13 14:34:50|1310.2|1309.6|1310|1309.8|1310.2|1309.8|1309.4|1309|17437
1605278100000|2020-11-13 14:35:00|1310.2|1309.6|1310.6|1310.2|1311.4|1311|1310.2|1309.6|11635
1605278110000|2020-11-13 14:35:10|1310.4|1310|1308.8|1308.6|1310.4|1310.2|1308.6|1308.4|7168
1605278120000|2020-11-13 14:35:20|1308.6|1308.4|1308|1307.8|1309|1308.4|1308|1307.8|3812
1605278130000|2020-11-13 14:35:30|1308.2|1308|1308.4|1308|1308.6|1308.4|1307.8|1307.6|5861
1605278140000|2020-11-13 14:35:40|1308.2|1307.8|1308|1307.6|1308.2|1308|1307.8|1307.6|910
1605278150000|2020-11-13 14:35:50|1307.8|1307.8|1308|1307.8|1308.2|1308|1307.6|1307.4|12570
1605278160000|2020-11-13 14:36:00|1307.8|1307.6|1307.4|1307|1308.2|1307.8|1307.2|1307|4087
1605278170000|2020-11-13 14:36:10|1307.2|1306.8|1306.2|1306|1307.2|1306.8|1306.2|1306|7474
1605278180000|2020-11-13 14:36:20|1306|1305.8|1306|1305.6|1306.6|1306.4|1305.8|1305.6|6667
1605278190000|2020-11-13 14:36:30|1305.8|1305.8|1306.4|1306|1306.6|1306.4|1305.8|1305.6|7125
1605278200000|2020-11-13 14:36:40|1306.6|1306.2|1305.8|1305.6|1306.6|1306.4|1305.8|1305.6|2494
1605278210000|2020-11-13 14:36:50|1306|1305.8|1307|1306.8|1307|1306.8|1305.8|1305.6|4617
1605278220000|2020-11-13 14:37:00|1307.2|1307|1307|1306.8|1307.8|1307.2|1307|1306.8|6450
1605278230000|2020-11-13 14:37:10|1306.8|1306.6|1306.4|1306.2|1307|1306.8|1306.4|1306.2|2294
1605278240000|2020-11-13 14:37:20|1306.2|1306|1306.4|1306.2|1306.6|1306.2|1306|1305.8|1427
1605278250000|2020-11-13 14:37:30|1306.6|1306.4|1306.8|1306.2|1307|1306.8|1306.6|1306.2|4810
1605278260000|2020-11-13 14:37:40|1306.6|1306|1307.4|1306.8|1307.8|1307.6|1306.4|1306|5079
1605278270000|2020-11-13 14:37:50|1307.6|1307|1308|1307.4|1308|1307.8|1307.2|1307|13980
1605278280000|2020-11-13 14:38:00|1307.8|1307.6|1307.8|1307.4|1308.2|1307.8|1307.6|1307.2|2141
1605278290000|2020-11-13 14:38:10|1307.6|1307.2|1307.4|1307|1307.6|1307.4|1307|1306.8|4128
1605278300000|2020-11-13 14:38:20|1307.2|1306.8|1307.2|1306.8|1307.4|1306.8|1307|1306.8|538
1605278310000|2020-11-13 14:38:30|1307|1306.6|1307|1306.6|1307.2|1306.6|1306.6|1306.2|3887
1605278320000|2020-11-13 14:38:40|1307.2|1306.4|1306.4|1306|1307.2|1306.4|1306.2|1306|14990
1605278330000|2020-11-13 14:38:50|1306.6|1306.2|1306.4|1306|1306.6|1306.4|1306.4|1306|1451
1605278340000|2020-11-13 14:39:00|1306.2|1305.8|1306.6|1306.4|1306.8|1306.4|1306|1305.8|3350
1605278350000|2020-11-13 14:39:10|1306.8|1306.2|1306.8|1306.2|1306.8|1306.4|1306.4|1306.2|1321
1605278360000|2020-11-13 14:39:20|1306.6|1306.4|1307|1306.6|1307|1306.6|1306.6|1306.4|561
1605278370000|2020-11-13 14:39:30|1307.2|1306.8|1307.4|1307|1307.8|1307.2|1307.2|1306.8|4847
1605278380000|2020-11-13 14:39:40|1307.6|1307.2|1307.8|1307.6|1308|1307.8|1307.6|1307.2|4343
1605278390000|2020-11-13 14:39:50|1308|1307.4|1307|1306.8|1308|1307.4|1307|1306.8|4259
1605278400000|2020-11-13 14:40:00|1306.8|1306.6|1307.6|1307|1307.8|1307|1306.6|1306.4|3751
1605278410000|2020-11-13 14:40:10|1307.8|1307.2|1308.2|1307.8|1308.6|1308.4|1307.8|1307.2|27420
1605278420000|2020-11-13 14:40:20|1308|1308|1309|1308.6|1309|1308.8|1308|1307.8|9343
1605278430000|2020-11-13 14:40:30|1308.8|1308.4|1309|1308.6|1309|1308.8|1308.4|1308|2701
1605278440000|2020-11-13 14:40:40|1308.8|1308.4|1309|1308.8|1309.2|1308.8|1308.6|1308.4|2614
1605278450000|2020-11-13 14:40:50|1308.8|1308.6|1308.6|1308.4|1308.8|1308.8|1308.6|1308.4|0
1605278460000|2020-11-13 14:41:00|1308.8|1308.6|1307.8|1307.4|1309|1308.6|1307.6|1307.2|9643
1605278470000|2020-11-13 14:41:10|1307.6|1307.6|1307|1306.8|1307.8|1307.6|1307|1306.8|1475
1605278480000|2020-11-13 14:41:20|1306.8|1306.6|1306.4|1306|1306.8|1306.8|1306|1305.8|4725
1605278490000|2020-11-13 14:41:30|1306.6|1306.2|1307|1306.6|1307|1306.8|1306.2|1306|5376
1605278500000|2020-11-13 14:41:40|1306.8|1306.4|1307|1306.8|1307|1306.8|1306.6|1306.2|1672
1605278510000|2020-11-13 14:41:50|1306.8|1306.6|1308.6|1308.4|1308.6|1308.4|1306.8|1306.4|18753
1605278520000|2020-11-13 14:42:00|1308.8|1308.6|1309|1308.6|1309|1308.6|1308.2|1308|9618
1605278530000|2020-11-13 14:42:10|1309.2|1308.8|1308.6|1308.4|1309.4|1309.2|1308.6|1308.4|14281
1605278540000|2020-11-13 14:42:20|1308.8|1308.6|1309.2|1308.8|1309.2|1309|1308.6|1308.4|7479
1605278550000|2020-11-13 14:42:30|1309|1308.6|1308.8|1308.4|1309.2|1308.8|1308.6|1308.4|11013
1605278560000|2020-11-13 14:42:40|1308.6|1308.2|1308|1307.8|1308.6|1308.4|1307.8|1307.6|20342
1605278570000|2020-11-13 14:42:50|1308.2|1308|1308.4|1308|1308.8|1308.6|1308|1307.8|3771
1605278580000|2020-11-13 14:43:00|1308.2|1308.2|1308|1307.8|1308.6|1308.4|1308|1307.8|2112
1605278590000|2020-11-13 14:43:10|1308.2|1308|1308.4|1308.2|1308.4|1308.2|1307.8|1307.6|6322
1605278600000|2020-11-13 14:43:20|1308.6|1308.4|1308.2|1308|1308.6|1308.4|1308.2|1308|2312
1605278610000|2020-11-13 14:43:30|1308.4|1308.2|1308.2|1308|1308.4|1308.2|1307.8|1307.6|5102
1605278620000|2020-11-13 14:43:40|1308.4|1308.2|1308.2|1307.8|1308.4|1308.2|1307.8|1307.6|11362
1605278630000|2020-11-13 14:43:50|1308|1308|1308|1307.6|1308.2|1308|1307.8|1307.6|2113
1605278640000|2020-11-13 14:44:00|1308.2|1307.8|1307|1306.8|1308.2|1308|1307|1306.8|9077
1605278650000|2020-11-13 14:44:10|1306.8|1306.6|1307.2|1306.8|1307.4|1307.2|1306.6|1306.2|11314
1605278660000|2020-11-13 14:44:20|1307|1307|1306.8|1306.4|1307.4|1307|1306.6|1306.4|2115
1605278670000|2020-11-13 14:44:30|1307|1306.6|1306.8|1306.6|1307.4|1307|1306.8|1306.4|617
1605278680000|2020-11-13 14:44:40|1306.6|1306.4|1306.8|1306.4|1307|1306.8|1306.6|1306.2|4950
1605278690000|2020-11-13 14:44:50|1307|1306.6|1307.2|1307|1307.2|1307|1306.8|1306.4|1157
1605278700000|2020-11-13 14:45:00|1307.4|1306.8|1307.8|1307.6|1308|1307.8|1307.4|1306.8|7886
1605278710000|2020-11-13 14:45:10|1308|1307.8|1307.6|1307.4|1308.2|1307.8|1307.6|1307.2|2387
1605278720000|2020-11-13 14:45:20|1307.4|1307.2|1306.8|1306.4|1307.6|1307.4|1306.4|1306.2|7783
1605278730000|2020-11-13 14:45:30|1307|1306.6|1307.6|1307.2|1307.6|1307.2|1307|1306.6|1675
1605278740000|2020-11-13 14:45:40|1307.8|1307.4|1307.4|1307|1307.8|1307.6|1307.4|1307|3367
1605278750000|2020-11-13 14:45:50|1307.2|1307.2|1307.2|1307|1307.6|1307.2|1307.2|1307|2592
1605278760000|2020-11-13 14:46:00|1307.4|1307.2|1307.4|1307|1307.4|1307.2|1307.2|1307|2864
1605278770000|2020-11-13 14:46:10|1307.2|1307.2|1306|1305.8|1307.4|1307.2|1305.8|1305.6|28037
1605278780000|2020-11-13 14:46:20|1305.8|1305.6|1305.2|1305|1306|1305.8|1305.2|1305|12001
1605278790000|2020-11-13 14:46:30|1305.4|1305.2|1306|1305.8|1306.2|1305.8|1305.4|1305|7535
1605278800000|2020-11-13 14:46:40|1305.8|1305.6|1306|1305.8|1306|1305.8|1305.6|1305.4|1413
1605278810000|2020-11-13 14:46:50|1306.2|1305.6|1306.6|1306.4|1306.6|1306.4|1306.2|1305.6|5367
1605278820000|2020-11-13 14:47:00|1306.4|1306.2|1306.6|1306.4|1306.6|1306.4|1306.2|1306|3475
1605278830000|2020-11-13 14:47:10|1306.8|1306.6|1307.4|1307|1307.4|1307.2|1306.8|1306.6|2710
1605278840000|2020-11-13 14:47:20|1307.2|1307.2|1306.6|1306.2|1307.2|1307.2|1306.4|1306|3087
1605278850000|2020-11-13 14:47:30|1306.4|1306.4|1306.4|1306.2|1307|1306.6|1306|1305.8|10517
1605278860000|2020-11-13 14:47:40|1306.6|1306|1306.6|1306.2|1306.8|1306.4|1306.4|1306|2179
1605278870000|2020-11-13 14:47:50|1306.8|1306.4|1307|1306.6|1307|1306.6|1306.8|1306.4|74
1605278880000|2020-11-13 14:48:00|1307.2|1306.8|1307|1306.8|1307.4|1307|1307|1306.6|394
1605278890000|2020-11-13 14:48:10|1307.2|1307|1307.2|1307|1307.8|1307.4|1307|1306.8|11561
1605278900000|2020-11-13 14:48:20|1307.4|1307.2|1308.8|1308.4|1308.8|1308.4|1307.4|1307.2|11465
1605278910000|2020-11-13 14:48:30|1309|1308.6|1309.6|1309.2|1309.8|1309.4|1309|1308.6|7506
1605278920000|2020-11-13 14:48:40|1309.8|1309.4|1310.2|1309.8|1310.4|1310|1309.6|1309.4|6765
1605278930000|2020-11-13 14:48:50|1310.4|1310|1309.8|1309.6|1310.6|1310.4|1309.8|1309.6|5310
1605278940000|2020-11-13 14:49:00|1310|1309.8|1310.6|1310.2|1310.6|1310.4|1309.8|1309.8|4412
1605278950000|2020-11-13 14:49:10|1310.4|1310.4|1310.6|1310.2|1310.8|1310.4|1310.4|1310.2|0
1605278960000|2020-11-13 14:49:20|1310.8|1310.4|1310.6|1310.4|1310.8|1310.6|1310.4|1310.2|4162
1605278970000|2020-11-13 14:49:30|1310.8|1310.6|1310.8|1310.6|1311|1310.8|1310.6|1310.4|13891
1605278980000|2020-11-13 14:49:40|1311|1310.8|1311|1310.6|1311.2|1310.8|1310.8|1310.6|7337
1605278990000|2020-11-13 14:49:50|1310.8|1310.8|1311.2|1310.8|1311.2|1311|1310.8|1310.6|7070
1605279000000|2020-11-13 14:50:00|1311.4|1311|1311.2|1311|1311.6|1311.4|1311|1310.6|19223
1605279010000|2020-11-13 14:50:10|1311.4|1310.8|1311.6|1311.4|1311.6|1311.4|1311|1310.8|9307
1605279020000|2020-11-13 14:50:20|1311.8|1311.6|1312|1311.6|1312|1311.8|1311.8|1311.4|2800
1605279030000|2020-11-13 14:50:30|1311.8|1311.8|1311.8|1311.6|1311.8|1311.8|1311|1310.8|12079
1605279040000|2020-11-13 14:50:40|1312|1311.8|1311|1310.6|1312|1311.8|1310.6|1310.4|5365
1605279050000|2020-11-13 14:50:50|1311.2|1310.8|1311.4|1311|1311.4|1311.2|1311|1310.6|2001
1605279060000|2020-11-13 14:51:00|1311.2||1311.2||1311.2||1311.2||228
1605279070000|2020-11-13 14:51:10|1311.4|1311.2|1310.8|1310.6|1311.4|1311.2|1310.8|1310.6|3500
1605279080000|2020-11-13 14:51:20|1310.6|1310.4|1311.4|1311.2|1311.6|1311.2|1310.6|1310.4|9125
1605279090000|2020-11-13 14:51:30|1311.2|1311|1311.6|1311.2|1312|1311.8|1311.2|1311|10026
1605279100000|2020-11-13 14:51:40|1311.4|1311.4|1310.8|1310.6|1311.6|1311.4|1310.8|1310.6|2205
1605279110000|2020-11-13 14:51:50|1311|1310.8|1311.2|1310.8|1311.4|1311|1311|1310.6|17665
1605279120000|2020-11-13 14:52:00|1311|1311|1310.2|1310|1311|1311|1310.2|1310|5348
1605279130000|2020-11-13 14:52:10|1310.4|1310.2|1310|1309.8|1310.4|1310.2|1310|1309.6|1123
1605279140000|2020-11-13 14:52:20|1309.8|1309.6|1310|1309.6|1310|1309.8|1309.8|1309.4|0
1605279150000|2020-11-13 14:52:30|1309.8|1309.4|1308.8|1308.6|1310|1309.4|1308.8|1308.6|16560
1605279160000|2020-11-13 14:52:40|1309|1308.8|1309|1308.6|1309.4|1309|1308.4|1308.2|6520
1605279170000|2020-11-13 14:52:50|1309.2|1308.8|1309.6|1309.4|1310|1309.8|1309|1308.8|11530
1605279180000|2020-11-13 14:53:00|1309.4|1309.2|1309.4|1309.2|1309.6|1309.2|1309|1308.8|8208
1605279190000|2020-11-13 14:53:10|1309.2|1309|1309.6|1309.4|1309.6|1309.4|1308.8|1308.4|10872
1605279200000|2020-11-13 14:53:20|1309.8|1309.6|1309.2|1308.8|1309.8|1309.6|1308.8|1308.6|11027
1605279210000|2020-11-13 14:53:30|1309.4|1309|1310|1309.4|1310.2|1310|1309.2|1309|7342
1605279220000|2020-11-13 14:53:40|1309.8|1309.6|1309.8|1309.4|1310.2|1309.8|1309.6|1309.4|1010
1605279230000|2020-11-13 14:53:50|1309.6|1309.6|1309.2|1309|1309.8|1309.6|1309|1308.8|5290
1605279240000|2020-11-13 14:54:00|1309.4|1309.2|1310|1309.8|1310.2|1309.8|1309.2|1308.8|5384
1605279250000|2020-11-13 14:54:10|1310.2|1310|1310.4|1310.2|1310.8|1310.2|1310|1309.8|1331
1605279260000|2020-11-13 14:54:20|1310.6|1310.4|1310.8|1310.6|1311|1310.8|1310.6|1310.4|1199
1605279270000|2020-11-13 14:54:30|1310.6|1310.4|1310.8|1310.4|1310.8|1310.6|1310.6|1310.4|4236
1605279280000|2020-11-13 14:54:40|1311|1310.6|1310.8|1310.6|1311.4|1311.2|1310.8|1310.4|21840
1605279290000|2020-11-13 14:54:50|1311|1310.8|1311|1310.6|1311.2|1310.8|1310.6|1310.4|2553
1605279300000|2020-11-13 14:55:00|1311.2|1310.8|1311|1310.4|1311.2|1311|1310.6|1310.4|3791
1605279310000|2020-11-13 14:55:10|1310.8|1310.6|1311|1310.8|1311.2|1310.8|1310.8|1310.4|657
1605279320000|2020-11-13 14:55:20|1311.2|1311|1311.4|1311|1311.4|1311|1311|1310.8|2237
1605279330000|2020-11-13 14:55:30|1311.2|1311.2|1310.4|1310.2|1311.2|1311.2|1310.4|1310.2|5047
1605279340000|2020-11-13 14:55:40|1310.6|1310.4|1311.2|1310.6|1311.2|1310.8|1310.6|1310.2|1639
1605279350000|2020-11-13 14:55:50|1311|1310.4|1311.4|1311.2|1311.4|1311.2|1310.6|1310.4|2130
1605279360000|2020-11-13 14:56:00|1311.2|1311|1311.4|1311.2|1311.6|1311.4|1311|1310.8|7956
1605279370000|2020-11-13 14:56:10|1311.2|1311|1311.2|1311|1311.6|1311.2|1311.2|1311|1488
1605279380000|2020-11-13 14:56:20|1311.4|1311.2|1311.6|1311.2|1311.6|1311.4|1311.4|1311|1904
1605279390000|2020-11-13 14:56:30|1311.4|1311|1311.4|1311.2|1311.4|1311.2|1311.2|1311|704
1605279400000|2020-11-13 14:56:40|1311.2|1311|1310.8|1310.4|1311.2|1311|1310.6|1310.4|3522
1605279410000|2020-11-13 14:56:50|1310.6|1310.2|1310.8|1310.4|1310.8|1310.4|1310.4|1310.2|2343
1605279420000|2020-11-13 14:57:00|1311|1310.6|1311|1310.8|1311.2|1310.8|1311|1310.4|1608
1605279430000|2020-11-13 14:57:10|1311.2||1311.2||1311.2||1311.2||6865
1605279440000|2020-11-13 14:57:20|1311.4|1311|1311.4|1311.2|1311.8|1311.6|1311.4|1311|4129
1605279450000|2020-11-13 14:57:30|1311.6|1311.4|1311|1310.8|1311.6|1311.4|1311|1310.8|6829
1605279460000|2020-11-13 14:57:40|1310.8|1310.6|1311|1310.8|1311.2|1310.8|1310.8|1310.6|1585
1605279470000|2020-11-13 14:57:50|1311.2|1311|1311.2|1311|1311.4|1311.2|1311.2|1310.8|1971
1605279480000|2020-11-13 14:58:00|1311.4|1311.2|1311.4|1311.2|1311.4|1311.2|1311.4|1311|0
1605279490000|2020-11-13 14:58:10|1311.6|1311.4|1313.4|1313|1313.6|1313.2|1311.6|1311.2|50440
1605279500000|2020-11-13 14:58:20|1313.6|1313.2|1313.6|1313.4|1313.8|1313.6|1313.4|1313.2|7110
1605279510000|2020-11-13 14:58:30|1313.8|1313.6|1313.6|1313.4|1313.8|1313.6|1313.6|1313.4|701
1605279520000|2020-11-13 14:58:40|1313.8|1313.6|1314.4|1314|1314.6|1314.2|1313.8|1313.4|12023
1605279530000|2020-11-13 14:58:50|1314.2|1314.2|1314.4|1314|1314.4|1314.2|1314.2|1314|2325
1605279540000|2020-11-13 14:59:00|1314.2|1313.8|1314.4|1314|1314.4|1314.2|1313.8|1313.6|5835
1605279550000|2020-11-13 14:59:10|1314.2|1313.8|1314.6|1314|1314.6|1314|1314|1313.8|2797
1605279560000|2020-11-13 14:59:20|1314.4|1313.8|1313.8|1313.2|1314.4|1314|1313.6|1313.2|7279
1605279570000|2020-11-13 14:59:30|1314|1313.4|1314|1313.8|1314.6|1314.2|1313.8|1313.4|3875
1605279580000|2020-11-13 14:59:40|1313.8|1313.6|1314.2|1313.8|1314.2|1313.8|1313.8|1313.6|818
1605279590000|2020-11-13 14:59:50|1314|1313.6|1312.2|1312|1314|1313.6|1311.8|1311.6|24139
1605279600000|2020-11-13 15:00:00|1312|1311.8|1312.2|1311.8|1312.2|1311.8|1311.6|1311.4|7674
1605279610000|2020-11-13 15:00:10|1312|1312|1312|1311.6|1312.6|1312.4|1311.4|1311.2|14732
1605279620000|2020-11-13 15:00:20|1312.2|1311.8|1311.8|1311.6|1312.4|1312|1311.4|1311.2|8900
1605279630000|2020-11-13 15:00:30|1312|1311.4|1312.4|1312.2|1312.8|1312.4|1311.6|1311.4|3860
1605279640000|2020-11-13 15:00:40|1312.2|1312|1312.6|1312.2|1312.6|1312.2|1311.8|1311.6|10887
1605279650000|2020-11-13 15:00:50|1312.4|1312|1312.4|1312.2|1312.4|1312.2|1312|1311.8|20701
1605279660000|2020-11-13 15:01:00|1312.2|1312|1311.8|1311.6|1312.4|1312.2|1311.8|1311.6|11401
1605279670000|2020-11-13 15:01:10|1312|1311.8|1311.6|1311.4|1312|1311.8|1311.6|1311.4|9967
1605279680000|2020-11-13 15:01:20|1311.8|1311.6|1312|1311.8|1312.2|1311.8|1311.8|1311.6|4953
1605279690000|2020-11-13 15:01:30|1311.8|1311.6|1312.6|1312.2|1312.6|1312.2|1311.8|1311.6|8239
1605279700000|2020-11-13 15:01:40|1312.8|1312.4|1313|1312.6|1313.4|1313.2|1312.6|1312.2|12295
1605279710000|2020-11-13 15:01:50|1312.8|1312.8|1313|1312.8|1313|1312.8|1312.8|1312.6|1222
1605279720000|2020-11-13 15:02:00|1313.2|1312.6|1312|1311.8|1313.2|1312.8|1312|1311.8|12333
1605279730000|2020-11-13 15:02:10|1311.8|1311.6|1311.4|1311|1312|1311.8|1311.2|1311|4303
1605279740000|2020-11-13 15:02:20|1311.6|1311.2|1310.6|1310.2|1311.8|1311.4|1309.8|1309.6|34369
1605279750000|2020-11-13 15:02:30|1310.4|1310|1309.8|1309.2|1310.4|1310.2|1309.2|1309|7520
1605279760000|2020-11-13 15:02:40|1309.6|1309|1309.6|1309|1309.8|1309.4|1309.2|1309|3037
1605279770000|2020-11-13 15:02:50|1309.8|1309.4|1309.6|1309.2|1309.8|1309.4|1309.4|1309|4868
1605279780000|2020-11-13 15:03:00|1309.4|1309.4|1309.8|1309.2|1309.8|1309.4|1309.4|1309.2|1311
1605279790000|2020-11-13 15:03:10|1309.6|1309.4|1309.8|1309.6|1310.2|1309.6|1309.4|1309.2|5276
1605279800000|2020-11-13 15:03:20|1310|1309.8|1310.2|1309.8|1310.6|1310.4|1309.8|1309.6|6254
1605279810000|2020-11-13 15:03:30|1310|1309.6|1309.2|1308.8|1310|1309.6|1308.8|1308.6|8960
1605279820000|2020-11-13 15:03:40|1309|1308.6|1308.8|1308.4|1309.2|1308.8|1308.2|1308|12794
1605279830000|2020-11-13 15:03:50|1308.6|1308.6|1309.8|1309.6|1309.8|1309.6|1308.6|1308.4|3696
1605279840000|2020-11-13 15:04:00|1310|1309.8|1310.2|1309.6|1310.2|1310|1309.8|1309.4|12098
1605279850000|2020-11-13 15:04:10|1310|1309.8|1311|1310.4|1311|1310.8|1310|1309.8|7752
1605279860000|2020-11-13 15:04:20|1310.8|1310.6|1310.8|1310.2|1310.8|1310.6|1310.8|1310.2|1000
1605279870000|2020-11-13 15:04:30|1311|1310.4|1310.8|1310.4|1311|1310.6|1310.4|1310|4407
1605279880000|2020-11-13 15:04:40|1310.6|1310.2|1310.2|1309.8|1310.6|1310.2|1310|1309.8|4234
1605279890000|2020-11-13 15:04:50|1310.4|1310|1310.6|1310.4|1310.8|1310.6|1310.4|1310|890
1605279900000|2020-11-13 15:05:00|1310.8|1310.6|1311.2|1311|1311.4|1311.2|1310.6|1310.6|910
1605279910000|2020-11-13 15:05:10|1311|1310.8|1311|1310.6|1311.4|1311|1310.8|1310.6|7116
1605279920000|2020-11-13 15:05:20|1310.8|1310.4|1310.4|1310.2|1311|1310.6|1310.2|1310|4747
1605279930000|2020-11-13 15:05:30|1310.6|1310.4|1310.8|1310.4|1310.8|1310.6|1310.4|1310|8805
1605279940000|2020-11-13 15:05:40|1311|1310.6|1311|1310.4|1311|1310.6|1310.8|1310.4|334
1605279950000|2020-11-13 15:05:50|1310.8|1310.6|1311.2|1311|1311.4|1311|1310.6|1310.6|2421
1605279960000|2020-11-13 15:06:00|1311.4|1311.2|1311.8|1311.6|1312|1311.6|1311.2|1311.2|2339
1605279970000|2020-11-13 15:06:10|1312|1311.8|1311.4|1311.2|1312|1311.8|1311.4|1311.2|9702
1605279980000|2020-11-13 15:06:20|1311.6|1311.4|1311.2|1311|1312.2|1312|1311.2|1311|9877
1605279990000|2020-11-13 15:06:30|1311.4|1311.2|1311|1310.8|1311.4|1311.2|1311|1310.8|3068
1605280000000|2020-11-13 15:06:40|1311.2|1311|1312|1311.8|1312|1311.8|1311|1311|4600
1605280010000|2020-11-13 15:06:50|1312.2|1311.6|1311.4|1311.2|1312.2|1311.8|1311.4|1311.2|2400
1605280020000|2020-11-13 15:07:00|1311.6|1311.4|1312|1311.6|1312|1311.8|1311.6|1311.2|500
1605280030000|2020-11-13 15:07:10|1311.8|1311.8|1312|1311.8|1312.2|1311.8|1311.4|1311.2|5457
1605280040000|2020-11-13 15:07:20|1311.8|1311.6|1311.6|1311.2|1312|1311.6|1311.2|1311|3464
1605280050000|2020-11-13 15:07:30|1311.8|1311.4|1312|1311.8|1312|1311.8|1311.6|1311.2|505
1605280060000|2020-11-13 15:07:40|1312.2|1312|1312.2|1311.8|1312.2|1312|1311.8|1311.6|6315
1605280070000|2020-11-13 15:07:50|1312|1312|1312|1311.8|1312.6|1312.4|1312|1311.6|1990
1605280080000|2020-11-13 15:08:00|1311.8|1311.6|1312.4|1312.2|1312.4|1312.2|1311.8|1311.6|4336
1605280090000|2020-11-13 15:08:10|1312.2|1312|1312.2|1311.8|1312.4|1312|1311.6|1311.4|4957
1605280100000|2020-11-13 15:08:20|1312|1311.6|1312.2|1311.8|1312.4|1312|1311.8|1311.4|1357
1605280110000|2020-11-13 15:08:30|1312.4|1312|1312.8|1312.4|1313|1312.6|1312.2|1312|11813
1605280120000|2020-11-13 15:08:40|1313|1312.6|1314|1313.8|1314|1313.8|1313|1312.4|2660
1605280130000|2020-11-13 15:08:50|1313.8|1313.6|1313.8|1313.4|1314|1313.8|1313.4|1313|10020
1605280140000|2020-11-13 15:09:00|1313.6|1313.6|1313.8|1313.6|1314|1313.6|1313.6|1313.4|116
1605280150000|2020-11-13 15:09:10|1314|1313.4|1314.8|1314.4|1314.8|1314.4|1313.8|1313.4|4262
1605280160000|2020-11-13 15:09:20|1314.6|1314.6|1314.6|1314.4|1315|1314.8|1314.6|1314.4|10522
1605280170000|2020-11-13 15:09:30|1314.8|1314.6|1315.2|1314.6|1315.4|1315|1314.8|1314.4|12953
1605280180000|2020-11-13 15:09:40|1315.4|1314.8|1315|1314.8|1315.4|1315|1315|1314.8|6037
1605280190000|2020-11-13 15:09:50|1314.8|1314.6|1314.6|1314.4|1315|1314.8|1314.4|1314.2|3748
1605280200000|2020-11-13 15:10:00|1314.8|1314.2|1314.4|1314.2|1314.8|1314.6|1314.4|1314.2|3374
1605280210000|2020-11-13 15:10:10|1314.6|1314.4|1314.2|1314|1314.6|1314.4|1314|1313.8|3798
1605280220000|2020-11-13 15:10:20|1314.4|1313.8|1313.8|1313.4|1314.4|1313.8|1313.6|1313.4|7374
1605280230000|2020-11-13 15:10:30|1313.6|1313.2|1313.8|1313.6|1314|1313.8|1313.4|1313|3225
1605280240000|2020-11-13 15:10:40|1314|1313.8|1313.8|1313.4|1314|1313.8|1313.4|1313.2|917
1605280250000|2020-11-13 15:10:50|1313.6|1313.6|1314|1313.6|1314.2|1313.8|1313.6|1313.4|12749
1605280260000|2020-11-13 15:11:00|1313.8|1313.4|1313.8|1313.6|1314|1313.6|1313.4|1313.2|4587
1605280270000|2020-11-13 15:11:10|1314|1313.4|1315.2|1314.8|1315.4|1315|1313.8|1313.4|12242
1605280280000|2020-11-13 15:11:20|1315|1315|1315.2|1315|1315.6|1315.2|1315|1314.6|7262
1605280290000|2020-11-13 15:11:30|1315.4|1315.2|1315.2|1315|1315.6|1315.2|1315.2|1314.8|1043
1605280300000|2020-11-13 15:11:40|1315|1314.8|1314.8|1314.4|1315.2|1315|1314.6|1314.4|5175
1605280310000|2020-11-13 15:11:50|1314.6|1314.6|1315.4|1315|1315.6|1315.2|1314.6|1314.6|1337
1605280320000|2020-11-13 15:12:00|1315.6|1315.2|1315.8|1315.6|1315.8|1315.6|1315.4|1315.2|1217
1605280330000|2020-11-13 15:12:10|1315.6|1315.4|1315.8|1315.4|1316|1315.6|1315.4|1315|784
1605280340000|2020-11-13 15:12:20|1316|1315.6|1315.8|1315.4|1316|1315.6|1315.6|1315.2|2271
1605280350000|2020-11-13 15:12:30|1315.6|1315.6|1315.8|1315.4|1316|1315.6|1315.4|1315.2|3021
1605280360000|2020-11-13 15:12:40|1315.6|1315.6|1315.8|1315.4|1315.8|1315.6|1315|1314.8|8882
1605280370000|2020-11-13 15:12:50|1316|1315.6|1315.8|1315.6|1316|1315.8|1315.6|1315.4|6091
1605280380000|2020-11-13 15:13:00|1316||1315.8||1316||1315.8||2076
1605280390000|2020-11-13 15:13:10|1315.6|1315.4|1314.8|1314.6|1315.8|1315.6|1314.8|1314.6|5796
1605280400000|2020-11-13 15:13:20|1315|1314.4|1314.8|1314.4|1315|1314.4|1314.6|1314.2|476
1605280410000|2020-11-13 15:13:30|1314.6|1314.6|1314.2|1314|1314.8|1314.6|1313.8|1313.6|6482
1605280420000|2020-11-13 15:13:40|1314|1313.8|1313.8|1313.6|1314.2|1314|1313.6|1313.4|4252
1605280430000|2020-11-13 15:13:50|1314|1313.8|1313.8|1313.6|1314.2|1313.8|1313.6|1313.4|3855
1605280440000|2020-11-13 15:14:00|1314|1313.4|1313.6|1313.4|1314|1313.6|1313.4|1313.2|1861
1605280450000|2020-11-13 15:14:10|1313.8|1313.6|1313.6|1313.4|1313.8|1313.6|1313.4|1313.2|2082
1605280460000|2020-11-13 15:14:20|1313.8|1313.2|1313.8|1313.4|1314.2|1314|1313.4|1313.2|2624
1605280470000|2020-11-13 15:14:30|1314|1313.6|1313.8|1313.4|1314|1313.8|1313.8|1313.4|760
1605280480000|2020-11-13 15:14:40|1313.6|1313.2|1313.2|1312.8|1313.8|1313.2|1312.4|1312.2|4277
1605280490000|2020-11-13 15:14:50|1313|1312.6|1313|1312.6|1313|1312.8|1312.8|1312.6|2214
1605280500000|2020-11-13 15:15:00|1312.8|1312.8|1312.2|1312|1313|1312.8|1312.2|1312|4025
1605280510000|2020-11-13 15:15:10|1312|1311.8|1311.8|1311.6|1312.4|1312.2|1311.8|1311.6|9040
1605280520000|2020-11-13 15:15:20|1311.6|1311.4|1311.4|1311.2|1311.8|1311.6|1311.2|1311|2387
1605280530000|2020-11-13 15:15:30|1311.6|1311|1311.6|1311.2|1311.6|1311.4|1310.8|1310.6|7490
1605280540000|2020-11-13 15:15:40|1311.4|1311|1312|1311.6|1312|1311.8|1311.4|1311|4249
1605280550000|2020-11-13 15:15:50|1311.8|1311.4|1311.8|1311.4|1311.8|1311.4|1311.4|1311|2470
1605280560000|2020-11-13 15:16:00|1311.6|1311.2|1311|1310.6|1311.6|1311.2|1310.6|1310.4|3689
1605280570000|2020-11-13 15:16:10|1310.8|1310.8|1311.2|1311|1311.4|1311|1310.8|1310.6|1774
1605280580000|2020-11-13 15:16:20|1311.4|1311.2|1312.4|1311.8|1312.4|1312|1311.4|1311.2|3239
1605280590000|2020-11-13 15:16:30|1312.6|1312|1312|1311.6|1312.6|1312.2|1312|1311.6|1236
1605280600000|2020-11-13 15:16:40|1312.2|1311.8|1312.2|1311.8|1312.4|1312|1312|1311.8|3491
1605280610000|2020-11-13 15:16:50|1312|1312|1312|1311.6|1312.4|1312.2|1312|1311.6|1943
1605280620000|2020-11-13 15:17:00|1311.8|1311.4|1311.8|1311.4|1311.8|1311.6|1311.4|1311.2|3245
1605280630000|2020-11-13 15:17:10|1311.6|1311.2|1312.2|1311.8|1312.2|1311.8|1311.6|1311|4455
1605280640000|2020-11-13 15:17:20|1312|1311.6|1311.6|1311.2|1312|1311.6|1311.4|1311.2|465
1605280650000|2020-11-13 15:17:30|1311.4|1311|1310.6|1310.2|1311.6|1311.2|1310.6|1310.2|28037
1605280660000|2020-11-13 15:17:40|1310.4|1310|1310.4|1310|1310.4|1310.2|1310|1309.8|4556
1605280670000|2020-11-13 15:17:50|1310.6|1310.2|1311.2|1310.8|1311.2|1311|1310.6|1310.2|6842
1605280680000|2020-11-13 15:18:00|1311|1310.6|1311|1310.6|1311|1310.8|1310.8|1310.6|3212
1605280690000|2020-11-13 15:18:10|1310.8|1310.8|1311.4|1310.8|1311.4|1311|1310.8|1310.8|1384
1605280700000|2020-11-13 15:18:20|1311.2|1311|1311.2|1310.8|1311.6|1311.2|1311|1310.8|14407
1605280710000|2020-11-13 15:18:30|1311|1310.6|1310.6|1310.2|1311.2|1310.8|1310.6|1310|280
1605280720000|2020-11-13 15:18:40|1310.4|1310|1309.4|1309.2|1310.4|1310.2|1309.4|1309.2|5154
1605280730000|2020-11-13 15:18:50|1309.2|1309|1308.8|1308.6|1309.2|1309|1308.4|1308.2|6056
1605280740000|2020-11-13 15:19:00|1309|1308.8|1308.6|1308.2|1309|1308.8|1308.4|1308.2|6738
1605280750000|2020-11-13 15:19:10|1308.4|1308|1308.4|1308.2|1308.6|1308.4|1308.2|1308|5467
1605280760000|2020-11-13 15:19:20|1308.6|1308.4|1308.8|1308.6|1309|1308.6|1308.4|1308.2|3038
1605280770000|2020-11-13 15:19:30|1309|1308.4|1309.4|1309|1309.4|1309.2|1308.6|1308.4|2075
1605280780000|2020-11-13 15:19:40|1309.6|1309.2|1310.2|1310|1310.4|1310|1309.6|1309.2|10009
1605280790000|2020-11-13 15:19:50|1310|1309.8|1310.2|1309.8|1310.2|1310|1310|1309.6|2881
1605280800000|2020-11-13 15:20:00|1310|1309.6|1310.8|1310.6|1311|1310.8|1309.8|1309.6|19169
1605280810000|2020-11-13 15:20:10|1311|1310.4|1310.6|1310.4|1311|1310.8|1310.6|1310.2|5574
1605280820000|2020-11-13 15:20:20|1310.4|1310.2|1309.6|1309.4|1310.6|1310.4|1309.6|1309.4|9430
1605280830000|2020-11-13 15:20:30|1309.4|1309.2|1309.4|1309|1309.4|1309.2|1309.2|1309|2743
1605280840000|2020-11-13 15:20:40|1309.2|1308.8|1309|1308.6|1309.2|1309|1308.8|1308.6|3028
1605280850000|2020-11-13 15:20:50|1309.4|1308.8|1309.8|1309.4|1309.8|1309.6|1309.2|1308.6|19433
1605280860000|2020-11-13 15:21:00|1309.6|1309.6|1309.6|1309.2|1309.8|1309.6|1309.4|1309.2|6352
1605280870000|2020-11-13 15:21:10|1309.4|1309|1309.4|1309|1309.6|1309.2|1309.2|1308.8|4564
1605280880000|2020-11-13 15:21:20|1309.6|1309.2|1310|1309.6|1310.2|1309.8|1309.6|1309.2|2708
1605280890000|2020-11-13 15:21:30|1310.2|1309.8|1310.6|1310.2|1310.6|1310.4|1310.2|1309.8|830
1605280900000|2020-11-13 15:21:40|1310.8|1310.4|1311.4|1311.2|1311.6|1311.2|1310.8|1310.4|1890
1605280910000|2020-11-13 15:21:50|1311.6|1311.4|1311.4|1311|1311.6|1311.4|1311.2|1311|3290
1605280920000|2020-11-13 15:22:00|1311.6|1311.2|1310.8|1310.4|1311.6|1311.4|1310.8|1310.4|5146
1605280930000|2020-11-13 15:22:10|1311|1310.6|1311|1310.8|1311.2|1311|1310.8|1310.6|2171
1605280940000|2020-11-13 15:22:20|1310.8|1310.6|1311|1310.8|1311.2|1310.8|1310.6|1310.4|3936
1605280950000|2020-11-13 15:22:30|1310.8|1310.6|1311|1310.6|1311.4|1311.2|1310.8|1310.6|6777
1605280960000|2020-11-13 15:22:40|1311.2|1310.8|1311|1310.8|1311.2|1311|1311|1310.6|1033
1605280970000|2020-11-13 15:22:50|1310.8|1310.6|1311.2|1311|1311.4|1311.2|1310.8|1310.6|2513
1605280980000|2020-11-13 15:23:00|1311.4|1311.2|1312|1311.8|1312.2|1311.8|1311.4|1311.2|2674
1605280990000|2020-11-13 15:23:10|1312.2|1311.6|1311.6|1311.2|1312.2|1311.8|1311.6|1311|2950
1605281000000|2020-11-13 15:23:20|1311.8|1311.4|1311|1310.8|1311.8|1311.4|1311|1310.8|4814
1605281010000|2020-11-13 15:23:30|1311.2|1311|1311.8|1311.4|1311.8|1311.4|1311.2|1310.8|4537
1605281020000|2020-11-13 15:23:40|1311.6|1311.2|1311.4|1310.8|1311.8|1311.2|1311|1310.8|860
1605281030000|2020-11-13 15:23:50|1311.6|1311|1311.8|1311.4|1311.8|1311.4|1311.6|1311|119
1605281040000|2020-11-13 15:24:00|1312|1311.6|1312.4|1312|1312.4|1312.2|1312|1311.6|820
1605281050000|2020-11-13 15:24:10|1312.2|1312.2|1311.8|1311.4|1312.4|1312.2|1311.8|1311.4|5256
1605281060000|2020-11-13 15:24:20|1312|1311.6|1311.8|1311.6|1312.2|1311.8|1311.8|1311.6|144
1605281070000|2020-11-13 15:24:30|1311.6|1311.4|1311.6|1311.2|1311.6|1311.4|1311.4|1311.2|710
1605281080000|2020-11-13 15:24:40|1311.4|1311|1311.6|1311.2|1311.6|1311.4|1311|1310.8|2988
1605281090000|2020-11-13 15:24:50|1311.8|1311.4|1312|1311.6|1312|1311.8|1311.8|1311.4|869
1605281100000|2020-11-13 15:25:00|1312.2|1311.8|1312.2|1311.8|1312.4|1312|1312|1311.6|2067
1605281110000|2020-11-13 15:25:10|1312|1311.6|1312|1311.8|1312|1311.8|1312|1311.6|0
1605281120000|2020-11-13 15:25:20|1311.8|1311.6|1311.2|1310.8|1312|1311.6|1311|1310.8|4395
1605281130000|2020-11-13 15:25:30|1311|1311|1311.2|1311|1311.2|1311|1311|1311|1055
1605281140000|2020-11-13 15:25:40|1311.4|1311.2|1310.8|1310.6|1311.4|1311.2|1310.8|1310.4|4454
1605281150000|2020-11-13 15:25:50|1311|1310.4|1311|1310.8|1311.2|1310.8|1310.4|1310.2|960
1605281160000|2020-11-13 15:26:00|1311.2|1310.6|1311|1310.6|1311.2|1310.6|1310.8|1310.4|504
1605281170000|2020-11-13 15:26:10|1311.2|1310.8|1310.6|1310.4|1311.2|1310.8|1310.6|1310.4|2456
1605281180000|2020-11-13 15:26:20|1310.8|1310.6|1311.6|1311.4|1311.6|1311.4|1310.8|1310.4|6846
1605281190000|2020-11-13 15:26:30|1311.4|1311.2|1311.6|1311.4|1311.8|1311.6|1311.4|1311.2|2452
1605281200000|2020-11-13 15:26:40|1311.4|1311.2|1311.6|1311.2|1311.6|1311.4|1311.4|1311.2|1061
1605281210000|2020-11-13 15:26:50|1311.4|1311|1311.2|1311|1311.4|1311.2|1311.2|1311|1657
1605281220000|2020-11-13 15:27:00|1311|1310.8|1311|1310.6|1311.2|1311|1310.8|1310.4|7305
1605281230000|2020-11-13 15:27:10|1310.8|1310.8|1311|1310.6|1311|1310.8|1310.8|1310.6|325
1605281240000|2020-11-13 15:27:20|1311.2|1310.8|1311.2|1311|1311.2|1311|1311|1310.8|2306
1605281250000|2020-11-13 15:27:30|1311.4|1311.2|1311.4|1311|1311.4|1311.2|1311.4|1311|1097
1605281260000|2020-11-13 15:27:40|1311.2|1310.8|1311.2|1310.8|1311.2|1311|1311|1310.8|3017
1605281270000|2020-11-13 15:27:50|1311|1311|1311|1310.8|1311|1311|1310.8|1310.6|876
1605281280000|2020-11-13 15:28:00|1311.2|1311|1311.4|1311|1311.6|1311|1311.2|1311|2931
1605281290000|2020-11-13 15:28:10|1311.6|1311.2|1311.4|1311.2|1311.6|1311.2|1311.4|1311.2|2510
1605281300000|2020-11-13 15:28:20|1311.6|1311.4|1312|1311.8|1312|1311.8|1311.6|1311.4|2365
1605281310000|2020-11-13 15:28:30|1311.8|1311.6|1311.6|1311.4|1312|1311.6|1311.6|1311.4|4752
1605281320000|2020-11-13 15:28:40|1311.8|1311.2|1311.8|1311.6|1311.8|1311.6|1311.8|1311.2|1216
1605281330000|2020-11-13 15:28:50|1312|1311.8|1312|1311.8|1312|1311.8|1312|1311.6|576
1605281340000|2020-11-13 15:29:00|1312.2|1312|1312.4|1312|1312.4|1312.2|1312.2|1312|2271
1605281350000|2020-11-13 15:29:10|1312.2|1312.2|1312|1311.8|1312.2|1312.2|1312|1311.6|701
1605281360000|2020-11-13 15:29:20|1312.2|1311.6|1312.2|1312|1312.2|1312|1312|1311.6|129
1605281370000|2020-11-13 15:29:30|1312.4|1312.2|1313|1312.6|1313|1312.8|1312.4|1312|3725
1605281380000|2020-11-13 15:29:40||1312.8||1312.8||1312.8||1312.8|6
1605281390000|2020-11-13 15:29:50|1313.2|1313|1313.2|1313|1313.2|1313|1313.2|1313|867
1605281400000|2020-11-13 15:30:00|1313|1312.8|1313.8|1313.4|1313.8|1313.4|1313|1312.8|6069
1605281410000|2020-11-13 15:30:10|1313.6|1313.6|1313.6|1313.2|1313.6|1313.6|1313.4|1313|1664
1605281420000|2020-11-13 15:30:20|1313.4|1313|1313|1312.8|1313.4|1313.2|1313|1312.8|8777
1605281430000|2020-11-13 15:30:30|1312.8|1312.6|1313|1312.6|1313|1312.6|1312.6|1312.4|5979
1605281440000|2020-11-13 15:30:40|1312.8||1312.8||1313||1312.8||0
1605281450000|2020-11-13 15:30:50|1313|1312.8|1313.2|1312.8|1313.2|1313|1313|1312.6|1034
1605281460000|2020-11-13 15:31:00|1313|1312.6|1312.6|1312.2|1313.2|1312.6|1312.4|1312|2280
1605281470000|2020-11-13 15:31:10|1312.4|1312|1312.2|1311.8|1312.4|1312|1312.2|1311.8|3187
1605281480000|2020-11-13 15:31:20|1312.4|1312|1312.4|1312.2|1312.4|1312.2|1312.2|1311.8|2330
1605281490000|2020-11-13 15:31:30|1312.2|1312|1312.2|1312|1312.4|1312.2|1312.2|1312|1998
1605281500000|2020-11-13 15:31:40|1312.4|1312.2|1312.6|1312.2|1312.6|1312.4|1312.4|1312.2|792
1605281510000|2020-11-13 15:31:50|1312.8|1312.4|1312.4|1312|1313|1312.8|1312.4|1312|3169
1605281520000|2020-11-13 15:32:00|1312.2|1312.2|1312.2|1311.8|1312.4|1312.2|1312|1311.8|2280
1605281530000|2020-11-13 15:32:10|1312.4|1312|1312.6|1312.4|1312.8|1312.4|1312.4|1312|1114
1605281540000|2020-11-13 15:32:20|1312.8|1312.6|1312.8|1312.6|1313|1312.8|1312.6|1312.4|9277
1605281550000|2020-11-13 15:32:30|1313|1312.4|1312.6|1312.4|1313|1312.6|1312.6|1312.4|3803
1605281560000|2020-11-13 15:32:40|1312.4|1312.2|1312|1311.8|1312.4|1312.2|1312|1311.8|3471
1605281570000|2020-11-13 15:32:50|1312.2|1312|1312.6|1312.2|1312.6|1312.4|1312.2|1312|1680
1605281580000|2020-11-13 15:33:00|1312.4|1312|1311.8|1311.6|1312.4|1312|1311.4|1311.2|12135
1605281590000|2020-11-13 15:33:10|1311.6|1311.4|1311|1310.8|1311.6|1311.6|1311|1310.8|2995
1605281600000|2020-11-13 15:33:20|1310.8|1310.6|1312|1311.8|1312|1311.8|1310.8|1310.6|8290
1605281610000|2020-11-13 15:33:30|1312.2|1312|1312.8|1312.6|1313|1312.8|1312|1311.8|5413
1605281620000|2020-11-13 15:33:40|1312.6|1312.4|1313|1312.8|1313.2|1312.8|1312.6|1312.4|5459
1605281630000|2020-11-13 15:33:50|1312.8|1312.6|1313.2|1312.8|1313.4|1313.2|1312.6|1312.4|4099
1605281640000|2020-11-13 15:34:00|1313|1312.6|1313|1312.6|1313|1312.8|1312.6|1312.4|2362
1605281650000|2020-11-13 15:34:10|1313.2|1312.8|1313|1312.8|1313.4|1313|1312.8|1312.6|10579
1605281660000|2020-11-13 15:34:20|1313.2|1313|1313|1312.6|1313.2|1313|1312.8|1312.6|662
1605281670000|2020-11-13 15:34:30|1312.8|1312.4|1312.2|1312|1312.8|1312.4|1312.2|1312|8003
1605281680000|2020-11-13 15:34:40|1312|1311.8|1312.8|1312.4|1312.8|1312.4|1312|1311.8|2982
1605281690000|2020-11-13 15:34:50|1312.6|1312.6|1312.4|1311.8|1312.8|1312.6|1312|1311.8|1704
1605281700000|2020-11-13 15:35:00|1312.6|1312|1312.4|1312|1313|1312.6|1312.2|1312|1179
1605281710000|2020-11-13 15:35:10|1312.2|1312.2|1312|1311.8|1312.2|1312.2|1312|1311.6|152
1605281720000|2020-11-13 15:35:20|1311.8|1311.6|1311.4|1311.2|1312|1311.6|1311.4|1311|4841
1605281730000|2020-11-13 15:35:30|1311.6|1311.4|1311.8|1311.6|1312|1311.8|1311.2|1311|5390
1605281740000|2020-11-13 15:35:40|1312|1311.8|1312.2|1311.8|1312.2|1312|1312|1311.8|5672
1605281750000|2020-11-13 15:35:50|1312|1311.6|1312|1311.6|1312.2|1311.8|1311.8|1311.4|1151
1605281760000|2020-11-13 15:36:00|1312.2|1311.8|1312.6|1312.4|1312.6|1312.4|1312.2|1311.8|3446
1605281770000|2020-11-13 15:36:10|1312.8|1312.6|1312.4|1312.2|1312.8|1312.6|1312|1311.8|13148
1605281780000|2020-11-13 15:36:20|1312.6|1312|1312.6|1312.2|1312.8|1312.6|1312.4|1312|3899
1605281790000|2020-11-13 15:36:30|1312.4|1312|1312.4|1312.2|1312.6|1312.2|1312.2|1312|3454
1605281800000|2020-11-13 15:36:40|1312.2|1312|1312.4|1312|1312.4|1312.2|1312.2|1312|1177
1605281810000|2020-11-13 15:36:50|1312.2|1312.2|1312.2|1311.8|1312.2|1312.2|1311.8|1311.6|5063
1605281820000|2020-11-13 15:37:00|1312|1312|1312.4|1312.2|1312.4|1312.2|1312|1312|1450
1605281830000|2020-11-13 15:37:10|1312.6|1312.4|1312.6|1312.2|1312.6|1312.4|1312.4|1312.2|1177
1605281840000|2020-11-13 15:37:20|1312.8|1312.4|1312.2|1312|1312.8|1312.6|1312.2|1312|3090
1605281850000|2020-11-13 15:37:30|1312.4|1312.2|1313|1312.6|1313|1312.8|1312.2|1312|3823
1605281860000|2020-11-13 15:37:40|1312.8|1312.8|1313|1312.6|1313|1312.8|1312.6|1312.4|4926
1605281870000|2020-11-13 15:37:50|1312.8|1312.8|1313|1312.8|1313.2|1312.8|1312.8|1312.6|2220
1605281880000|2020-11-13 15:38:00|1312.8|1312.6|1312.4|1312.2|1313|1312.6|1312.2|1312|3275
1605281890000|2020-11-13 15:38:10|1312|1312|1312|1311.6|1312.2|1312|1311.8|1311.6|6709
1605281900000|2020-11-13 15:38:20|1311.8|1311.4|1311.4|1311.2|1311.8|1311.6|1311.4|1311.2|3224
1605281910000|2020-11-13 15:38:30|1311.2|1311|1311|1310.6|1311.2|1311|1310.8|1310.4|6197
1605281920000|2020-11-13 15:38:40|1310.8|1310.4|1311.2|1310.8|1311.4|1311.2|1310.6|1310.4|5144
1605281930000|2020-11-13 15:38:50|1311|1310.6|1311.8|1311.4|1311.8|1311.4|1311|1310.6|953
1605281940000|2020-11-13 15:39:00|1311.6|1311.2|1311|1310.6|1311.6|1311.2|1310.6|1310.4|3890
1605281950000|2020-11-13 15:39:10|1310.8|1310.4|1310.6|1310.2|1311|1310.4|1310.4|1310|4636
1605281960000|2020-11-13 15:39:20|1310.8|1310.4|1311.4|1311.2|1311.4|1311.2|1310.8|1310.4|8708
1605281970000|2020-11-13 15:39:30|1311.2|1311|1311|1310.6|1311.2|1311|1310.6|1310.4|3812
1605281980000|2020-11-13 15:39:40|1311.2|1310.8|1311.2|1310.8|1311.2|1311|1311|1310.6|35
1605281990000|2020-11-13 15:39:50|1311|1311|1311.6|1311.2|1311.6|1311.4|1311|1311|1918
1605282000000|2020-11-13 15:40:00|1311.4|1311|1311.4|1311|1311.6|1311.2|1311.2|1311|964
1605282010000|2020-11-13 15:40:10|1311.6|1311.2|1311.4|1311.2|1311.6|1311.4|1311.4|1310.8|456
1605282020000|2020-11-13 15:40:20|1311.6|1311|1312.4|1312.2|1312.4|1312.2|1311.6|1311|3092
1605282030000|2020-11-13 15:40:30|1312.6|1312.4|1312.4|1312.2|1312.8|1312.6|1312.4|1312.2|2079
1605282040000|2020-11-13 15:40:40|1312.6|1312.4|1313|1312.8|1313|1312.8|1312.2|1312|8152
1605282050000|2020-11-13 15:40:50|1313.2|1313|1312.6|1312.2|1313.2|1313|1312.4|1312.2|5693
1605282060000|2020-11-13 15:41:00|1312.4|1312|1312.6|1312.4|1312.6|1312.4|1312.2|1312|533
1605282070000|2020-11-13 15:41:10|1312.4|1312.2|1312.8|1312.4|1312.8|1312.4|1312.2|1312|1321
1605282080000|2020-11-13 15:41:20||1312.6||1312.4||1312.6||1312.4|260
1605282090000|2020-11-13 15:41:30|1312.6|1312.2|1312.6|1312.2|1312.8|1312.4|1312.4|1312.2|5131
1605282100000|2020-11-13 15:41:40|1312.8|1312.4|1312.6|1312.4|1312.8|1312.6|1312.6|1312.4|1244
1605282110000|2020-11-13 15:41:50|1312.8|1312.6|1312.8|1312.6|1312.8|1312.6|1312.6|1312.4|4221
1605282120000|2020-11-13 15:42:00|1313|1312.8|1313|1312.6|1313|1312.8|1312.8|1312.6|7004
1605282130000|2020-11-13 15:42:10|1312.8|1312.8|1312.8|1312.6|1313|1312.8|1312.4|1312.2|10742
1605282140000|2020-11-13 15:42:20|1313|1312.8|1312.8|1312.6|1313|1312.8|1312.8|1312.6|1997
1605282150000|2020-11-13 15:42:30|1312.6|1312.4|1313|1312.6|1313|1312.6|1312.4|1312.2|3077
1605282160000|2020-11-13 15:42:40|1312.8|1312.8|1313|1312.8|1313.2|1313|1312.8|1312.6|4527
1605282170000|2020-11-13 15:42:50|1312.8|1312.6|1312.8|1312.6|1313|1312.8|1312.6|1312.4|7813
1605282180000|2020-11-13 15:43:00|1313|1312.8|1313.8|1313.6|1313.8|1313.6|1312.8|1312.8|1739
1605282190000|2020-11-13 15:43:10|1314|1313.4|1313.8|1313.6|1314|1313.6|1313.4|1313.2|2796
1605282200000|2020-11-13 15:43:20|1313.6|1313.4|1314.4|1314.2|1314.6|1314.4|1313.6|1313.4|7800
1605282210000|2020-11-13 15:43:30|1314.6|1314.4|1314.4|1314.2|1314.6|1314.4|1314.4|1314.2|4739
1605282220000|2020-11-13 15:43:40|1314.2|1314|1314.6|1314.2|1314.6|1314.4|1314.2|1314|8367
1605282230000|2020-11-13 15:43:50|1314.4|1314|1314.4|1314|1314.6|1314.2|1314.2|1314|1656
1605282240000|2020-11-13 15:44:00|1314.6|1314.2|1314.4|1314.2|1314.6|1314.4|1314.2|1314|1702
1605282250000|2020-11-13 15:44:10|1314.6|1314|1314.2|1313.8|1314.6|1314|1314|1313.8|1888
1605282260000|2020-11-13 15:44:20|1314.4|1314|1314.4|1314.2|1314.6|1314.4|1314.2|1314|8924
1605282270000|2020-11-13 15:44:30|1314.6|1314|1314|1313.6|1314.6|1314|1313.8|1313.6|3735
1605282280000|2020-11-13 15:44:40||1313.8||1313.6||1313.8||1313.6|0
1605282290000|2020-11-13 15:44:50|1313.8|1313.4|1313.2|1313|1313.8|1313.4|1313.2|1313|7534
1605282300000|2020-11-13 15:45:00|1313.4|1313.2|1313.6|1313.4|1313.6|1313.4|1313.2|1313|2259
1605282310000|2020-11-13 15:45:10|1313.4|1313.2|1312.8|1312.6|1313.6|1313.2|1312.8|1312.6|5089
1605282320000|2020-11-13 15:45:20|1312.6|1312.4|1312.8|1312.6|1313|1312.6|1312.6|1312.4|2957
1605282330000|2020-11-13 15:45:30|1313|1312.8|1313|1312.6|1313.2|1313|1312.8|1312.6|4112
1605282340000|2020-11-13 15:45:40|1312.8|1312.8|1312.4|1312.2|1313|1312.8|1312.4|1312.2|6629
1605282350000|2020-11-13 15:45:50|1312.6|1312.4|1312.6|1312.2|1312.6|1312.4|1312.4|1312.2|2192
1605282360000|2020-11-13 15:46:00|1312.4|1312|1312|1311.8|1312.4|1312.2|1312|1311.8|8251
1605282370000|2020-11-13 15:46:10|1312.2|1312|1312.8|1312.4|1312.8|1312.6|1312.2|1312|6744
1605282380000|2020-11-13 15:46:20|1312.6|1312.6|1312.8|1312.4|1313|1312.8|1312.6|1312.4|1858
1605282390000|2020-11-13 15:46:30|1312.6|1312.6|1313.2|1313|1313.2|1313|1312.6|1312.4|3173
1605282400000|2020-11-13 15:46:40|1313|1312.8|1312.4|1312|1313|1312.8|1312.4|1312|1013
1605282410000|2020-11-13 15:46:50|1312.2|1312.2|1313|1312.4|1313|1312.4|1312.2|1312|3260
1605282420000|2020-11-13 15:47:00|1312.8|1312.6|1312.2|1311.8|1313|1312.6|1312.2|1311.8|5036
1605282430000|2020-11-13 15:47:10|1312.4|1312|1312.4|1312.2|1312.8|1312.4|1312.2|1311.8|7067
1605282440000|2020-11-13 15:47:20|1312.2|1312|1311.8|1311.6|1312.4|1312.2|1311.8|1311.4|2614
1605282450000|2020-11-13 15:47:30|1312|1311.4|1311.6|1311.2|1312|1311.6|1311.4|1311.2|1132
1605282460000|2020-11-13 15:47:40|1311.4|1311|1311.6|1311.2|1311.6|1311.2|1311.2|1311|865
1605282470000|2020-11-13 15:47:50|1311.8|1311.4|1311.8|1311.4|1311.8|1311.6|1311.8|1311.4|405
1605282480000|2020-11-13 15:48:00|1311.6|1311.6|1312.2|1312|1312.2|1312|1311.6|1311.4|8752
1605282490000|2020-11-13 15:48:10|1312.4|1312.2|1312.6|1312.4|1312.6|1312.4|1312.2|1312|7069
1605282500000|2020-11-13 15:48:20|1312.8|1312.6|1312.8|1312.4|1313.4|1313|1312.6|1312.4|8758
1605282510000|2020-11-13 15:48:30|1312.6|1312.2|1312.4|1311.8|1312.6|1312.2|1312.4|1311.8|648
1605282520000|2020-11-13 15:48:40|1312.6|1312|1312.8|1312.4|1312.8|1312.4|1312.4|1312|1460
1605282530000|2020-11-13 15:48:50|1312.6|1312.2|1312.4|1312.2|1312.8|1312.4|1312.4|1312|2068
1605282540000|2020-11-13 15:49:00|1312.2|1312|1312.4|1312.2|1312.6|1312.2|1312.2|1312|1028
1605282550000|2020-11-13 15:49:10|1312.2|1312|1312.6|1312.4|1312.8|1312.4|1312.2|1312|4550
1605282560000|2020-11-13 15:49:20|1312.8|1312.6|1312.2|1312|1313|1312.8|1312.2|1312|41291
1605282570000|2020-11-13 15:49:30|1312.4|1312.2|1312.6|1312.4|1312.8|1312.6|1312.4|1312|3081
1605282580000|2020-11-13 15:49:40|1312.8|1312.6|1313|1312.8|1313.2|1312.8|1312.8|1312.4|849
1605282590000|2020-11-13 15:49:50|1312.8|1312.6|1312.8|1312.4|1313|1312.8|1312.6|1312.4|2299
1605282600000|2020-11-13 15:50:00|1312.6|1312.2|1312.4|1312.2|1312.6|1312.4|1312.4|1312.2|2741
1605282610000|2020-11-13 15:50:10|1312.6|1312.4|1312.8|1312.6|1313|1312.8|1312.4|1312.4|652
1605282620000|2020-11-13 15:50:20|1313|1312.8|1312.8|1312.6|1313|1312.8|1312.8|1312.6|8127
1605282630000|2020-11-13 15:50:30|1313|1312.8|1312.8|1312.6|1313|1312.8|1312.8|1312.4|1172
1605282640000|2020-11-13 15:50:40|1312.6|1312.4|1312.6|1312.4|1312.8|1312.4|1312.6|1312.4|119
1605282650000|2020-11-13 15:50:50|1312.8|1312.6|1313|1312.8|1313|1312.8|1312.8|1312.6|9145
1605282660000|2020-11-13 15:51:00|1313.2|1313|1313.6|1313.2|1313.6|1313.2|1313.2|1313|851
1605282670000|2020-11-13 15:51:10|1313.4|1313|1313.4|1313.2|1313.6|1313.2|1313.4|1313|350
1605282680000|2020-11-13 15:51:20|1313.2|1313|1312.6|1312.4|1313.4|1313.2|1312.6|1312.4|10931
1605282690000|2020-11-13 15:51:30|1312.4|1312.2|1312.6|1312.4|1312.6|1312.4|1312.4|1312.2|4207
1605282700000|2020-11-13 15:51:40|1312.8|1312.6|1312.6|1312.2|1312.8|1312.6|1312.4|1312.2|10611
1605282710000|2020-11-13 15:51:50|1312.8|1312.4|1312.8|1312.6|1312.8|1312.6|1312.6|1312.4|2658
1605282720000|2020-11-13 15:52:00|1312.6|1312.4|1312.8|1312.4|1313|1312.8|1312.6|1312.4|4720
1605282730000|2020-11-13 15:52:10|1312.6|1312.6|1313.4|1313|1313.4|1313|1312.6|1312.4|1949
1605282740000|2020-11-13 15:52:20|1313.6|1313.2|1313.8|1313.6|1313.8|1313.6|1313.4|1313.2|1866
1605282750000|2020-11-13 15:52:30|1313.6|1313.4|1314.2|1314|1314.2|1314|1313.6|1313.4|28997
1605282760000|2020-11-13 15:52:40|1314|1313.8|1314|1313.6|1314|1313.8|1313.8|1313.6|3098
1605282770000|2020-11-13 15:52:50|1313.8|1313.4|1313.4|1313.2|1314|1313.4|1313.4|1313.2|2847
1605282780000|2020-11-13 15:53:00|1313.2|1313|1313|1312.8|1313.4|1313.2|1313|1312.8|3807
1605282790000|2020-11-13 15:53:10|1312.8|1312.6|1312.8|1312.6|1312.8|1312.6|1312.6|1312.4|1284
1605282800000|2020-11-13 15:53:20|1313|1312.8|1312.8|1312.6|1313|1312.8|1312.8|1312.4|5119
1605282810000|2020-11-13 15:53:30|1313|1312.8|1313.4|1313|1313.4|1313.2|1312.8|1312.6|7483
1605282820000|2020-11-13 15:53:40|1313.6|1313.2|1313|1312.8|1313.6|1313.2|1313|1312.6|3543
1605282830000|2020-11-13 15:53:50|1313.2|1313|1313|1312.6|1313.4|1313|1312.8|1312.6|2502
1605282840000|2020-11-13 15:54:00|1312.8|1312.8|1312.4|1312.2|1312.8|1312.8|1312.4|1312.2|3537
1605282850000|2020-11-13 15:54:10|1312.2|1312|1312.6|1312.2|1312.6|1312.4|1312.2|1312|11256
1605282860000|2020-11-13 15:54:20|1312.8|1312.4|1312.6|1312.4|1312.8|1312.6|1312|1311.8|18292
1605282870000|2020-11-13 15:54:30|1312.8|1312.6|1312.8|1312.4|1312.8|1312.6|1312.6|1312.4|364
1605282880000|2020-11-13 15:54:40|1312.6|1312.6|1312.6|1312.4|1312.8|1312.6|1312.6|1312.4|603
1605282890000|2020-11-13 15:54:50|1312.4|1312.2|1312|1311.8|1312.4|1312.2|1311.8|1311.6|9073
1605282900000|2020-11-13 15:55:00|1312.2|1312|1312.6|1312.4|1312.6|1312.4|1312|1311.8|12803
1605282910000|2020-11-13 15:55:10|1312.4|1312.2|1313|1312.6|1313|1312.8|1312.2|1312|6697
1605282920000|2020-11-13 15:55:20|1312.8|1312.8|1312.8|1312.6|1313|1312.8|1312.8|1312.6|143
1605282930000|2020-11-13 15:55:30|1312.6|1312.4|1312.4|1312.2|1312.6|1312.4|1312.2|1312|2975
1605282940000|2020-11-13 15:55:40|1312.2|1312|1311.6|1311.4|1312.4|1312|1311.4|1311.2|7959
1605282950000|2020-11-13 15:55:50|1311.4|1311.2|1311.2|1310.8|1311.6|1311.4|1310.8|1310.6|13726
1605282960000|2020-11-13 15:56:00|1311|1310.6|1311.2|1310.8|1311.4|1311|1310.8|1310.6|15586
1605282970000|2020-11-13 15:56:10|1311|1310.6|1310.8|1310.4|1311.2|1310.8|1310.6|1310.2|6763
1605282980000|2020-11-13 15:56:20|1310.6|1310.2|1311.2|1311|1311.4|1311.2|1310.4|1310.2|23050
1605282990000|2020-11-13 15:56:30|1311|1310.8|1311.4|1311|1311.8|1311.4|1311|1310.6|26063
1605283000000|2020-11-13 15:56:40|1311.2|1311.2|1311.2|1311|1311.4|1311.2|1311|1310.6|4252
1605283010000|2020-11-13 15:56:50|1311|1310.8|1311.6|1311.2|1311.6|1311.4|1310.8|1310.6|6674
1605283020000|2020-11-13 15:57:00|1311.4|1311|1310.6|1310.4|1311.4|1311.2|1310.4|1310.2|8178
1605283030000|2020-11-13 15:57:10|1310.4|1310.2|1310.4|1310|1310.6|1310.4|1310.2|1310|3620
1605283040000|2020-11-13 15:57:20|1310.2|1310.2|1310.6|1310.4|1311|1310.8|1310.2|1310.2|3461
1605283050000|2020-11-13 15:57:30|1310.8|1310.6|1310.8|1310.6|1310.8|1310.6|1310.8|1310.4|3476
1605283060000|2020-11-13 15:57:40|1311|1310.8|1311|1310.8|1311|1310.8|1310.8|1310.6|13269
1605283070000|2020-11-13 15:57:50|1311.2|1311|1311|1310.6|1311.8|1311.4|1311|1310.6|2846
1605283080000|2020-11-13 15:58:00|1311.2|1310.8|1310.8|1310.6|1311.2|1311|1310.8|1310.6|2489
1605283090000|2020-11-13 15:58:10|1311|1310.8|1311.2|1311|1311.6|1311.2|1310.8|1310.6|5767
1605283100000|2020-11-13 15:58:20|1311.4|1311.2|1311.6|1311.4|1311.8|1311.6|1311.2|1311.2|6321
1605283110000|2020-11-13 15:58:30|1311.4|1311.2|1311.2|1311|1311.6|1311.2|1311.2|1311|4546
1605283120000|2020-11-13 15:58:40|1311|1310.8|1311|1310.8|1311.2|1311|1310.8|1310.6|5164
1605283130000|2020-11-13 15:58:50|1311.2|1310.6|1310.8|1310.6|1311.2|1311|1310.8|1310.6|4601
1605283140000|2020-11-13 15:59:00|1311|1310.8|1311.6|1311.2|1311.6|1311.2|1310.6|1310.4|35557
1605283150000|2020-11-13 15:59:10|1311.8|1311.4|1311.6|1311.4|1311.8|1311.4|1311.4|1311.2|928
1605283160000|2020-11-13 15:59:20|1311.4|1311.2|1312.2|1312|1312.2|1312|1311.4|1311.2|15939
1605283170000|2020-11-13 15:59:30|1312|1311.8|1311.6|1311.4|1312.2|1312|1311.6|1311.4|7155
1605283180000|2020-11-13 15:59:40|1311.4|1311.2|1312|1311.6|1312|1311.8|1311.4|1311|9363
1605283190000|2020-11-13 15:59:50|1312.2|1311.8|1311.8|1311.6|1312.2|1311.8|1311.6|1311.4|1854
1605283200000|2020-11-13 16:00:00|1312|1311.8|1312|1311.6|1312.6|1312.2|1311.8|1311.6|6751
1605283210000|2020-11-13 16:00:10|1311.8|1311.8|1311.8|1311.6|1312|1311.8|1311.8|1311.6|1102
1605283220000|2020-11-13 16:00:20|1312|1311.8|1312.6|1312.2|1312.6|1312.4|1312|1311.6|3057
1605283230000|2020-11-13 16:00:30|1312.8|1312.4|1313|1312.6|1313|1312.6|1312.6|1312.4|1634
1605283240000|2020-11-13 16:00:40|1313.2|1312.8|1313.2|1313|1313.2|1313|1313.2|1312.6|714
1605283250000|2020-11-13 16:00:50|1313|1312.8|1313.2|1312.8|1313.2|1312.8|1313|1312.8|1367
1605283260000|2020-11-13 16:01:00|1313.4|1313|1313.6|1313.4|1313.8|1313.6|1313.4|1313|6427
1605283270000|2020-11-13 16:01:10|1313.4|1313.2|1313.8|1313.4|1313.8|1313.6|1313.2|1313|1182
1605283280000|2020-11-13 16:01:20|1314|1313.6|1314.2|1314|1314.4|1314.2|1314|1313.6|2810
1605283290000|2020-11-13 16:01:30|1314.4|1314.2|1314.2|1314|1314.4|1314.2|1314.2|1314|1402
1605283300000|2020-11-13 16:01:40|1314.4|1314.2|1314.4|1314|1314.4|1314.2|1314.2|1314|1162
1605283310000|2020-11-13 16:01:50|1314.2|1314.2|1314.4|1314|1314.4|1314.2|1314.2|1314|807
1605283320000|2020-11-13 16:02:00|1314.2|1314.2|1314.2|1314|1314.4|1314.2|1314|1313.8|7499
1605283330000|2020-11-13 16:02:10|1314.4|1314.2|1314.2|1314|1314.4|1314.2|1314|1313.8|1120
1605283340000|2020-11-13 16:02:20|1314|1313.8|1314.4|1314|1314.4|1314.2|1313.8|1313.6|7794
1605283350000|2020-11-13 16:02:30|1314.2|1313.8|1313.8|1313.6|1314.4|1313.8|1313.6|1313.2|4334
1605283360000|2020-11-13 16:02:40|1313.6|1313.4|1314|1313.8|1314|1313.8|1313.6|1313.4|1158
1605283370000|2020-11-13 16:02:50|1314.2|1314|1314.2|1313.8|1314.2|1314|1313.8|1313.6|1324
1605283380000|2020-11-13 16:03:00|1314.4|1314|1314.6|1314.4|1314.8|1314.4|1314.2|1313.8|7639
1605283390000|2020-11-13 16:03:10|1314.4|1314.2|1314.8|1314.4|1314.8|1314.6|1314.4|1314.2|5864
1605283400000|2020-11-13 16:03:20|1315|1314.6|1314.6|1314.4|1315|1314.8|1314.6|1314.4|9700
1605283410000|2020-11-13 16:03:30|1314.8|1314.2|1314.6|1314.4|1314.8|1314.4|1314.4|1314.2|4763
1605283420000|2020-11-13 16:03:40|1314.4|1314.2|1314.6|1314.2|1314.6|1314.4|1314.4|1314.2|4129
1605283430000|2020-11-13 16:03:50|1314.4|1314|1314.4|1314.2|1314.6|1314.2|1314.2|1314|1582
1605283440000|2020-11-13 16:04:00|1314.2|1314|1314.4|1314.2|1314.6|1314.4|1314.2|1314|4063
1605283450000|2020-11-13 16:04:10|1314.6|1314.4|1314.6|1314.2|1314.6|1314.4|1314.4|1314.2|5103
1605283460000|2020-11-13 16:04:20|1314.4|1314.4|1314.4|1314.2|1314.6|1314.4|1314.4|1314.2|2726
1605283470000|2020-11-13 16:04:30|1314.2|1314|1313.6|1313.4|1314.2|1314|1313.4|1313.2|17846
1605283480000|2020-11-13 16:04:40|1313.4|1313.2|1313.4|1313.2|1313.6|1313.4|1313.4|1313|3665
1605283490000|2020-11-13 16:04:50|1313.6|1313.4|1314|1313.6|1314|1313.6|1313.4|1313|4855
1605283500000|2020-11-13 16:05:00|1313.8|1313.4|1314|1313.6|1314|1313.8|1313.6|1313.4|2165
1605283510000|2020-11-13 16:05:10|1313.8|1313.4|1314.2|1313.8|1314.2|1314|1313.6|1313.4|7565
1605283520000|2020-11-13 16:05:20|1314|1313.6|1314|1313.4|1314|1313.8|1313.6|1313.4|1566
1605283530000|2020-11-13 16:05:30|1313.8|1313.6|1314.2|1314|1314.4|1314|1313.8|1313.6|356
1605283540000|2020-11-13 16:05:40|1314.4|1314.2|1314.2|1314|1314.6|1314.4|1314.2|1314|2131
1605283550000|2020-11-13 16:05:50|1314|1313.8|1314.2|1313.8|1314.2|1313.8|1314|1313.8|0
1605283560000|2020-11-13 16:06:00|1314|1313.6|1313.6|1313.4|1314|1313.8|1313.6|1313.4|12981
1605283570000|2020-11-13 16:06:10|1313.4|1313.2|1313|1312.8|1313.6|1313.2|1313|1312.8|5826
1605283580000|2020-11-13 16:06:20|1312.8|1312.6|1313.4|1313.2|1313.6|1313.4|1312.8|1312.6|5612
1605283590000|2020-11-13 16:06:30|1313.6|1313|1313.2|1312.8|1313.6|1313.2|1313.2|1312.8|676
1605283600000|2020-11-13 16:06:40|1313|1312.6|1312.6|1312.2|1313.2|1312.8|1312.4|1312.2|3269
1605283610000|2020-11-13 16:06:50|1312.4|1312|1312.4|1312.2|1312.6|1312.4|1312|1311.8|4228
1605283620000|2020-11-13 16:07:00|1312.2|1312|1312.2|1311.8|1312.2|1312.2|1312|1311.6|1691
1605283630000|2020-11-13 16:07:10|1312|1312|1312|1311.8|1312.2|1312|1311.8|1311.6|751
1605283640000|2020-11-13 16:07:20|1312.2|1312|1312.2|1312|1312.2|1312|1312|1311.8|2861
1605283650000|2020-11-13 16:07:30|1312|1311.8|1312.4|1312|1312.4|1312.2|1312|1311.8|5530
1605283660000|2020-11-13 16:07:40|1312.6|1312.2|1312.8|1312.4|1312.8|1312.6|1312.4|1312|3609
1605283670000|2020-11-13 16:07:50|1313|1312.6|1313.6|1313.4|1313.8|1313.4|1313|1312.6|5597
1605283680000|2020-11-13 16:08:00|1313.8|1313.6|1314.2|1314|1314.4|1314.2|1313.6|1313.4|5221
1605283690000|2020-11-13 16:08:10|1314|1313.8|1314.4|1314.2|1314.4|1314.2|1314|1313.8|8330
1605283700000|2020-11-13 16:08:20|1314.6|1314.4|1314.6|1314.2|1315|1314.8|1314.6|1314.2|9081
1605283710000|2020-11-13 16:08:30|1314.4|1314|1314.2|1314|1314.6|1314|1313.8|1313.6|4922
1605283720000|2020-11-13 16:08:40|1314|1313.8|1314.4|1314|1314.6|1314.2|1314|1313.8|3978
1605283730000|2020-11-13 16:08:50|1314.6|1314.2|1314.4|1314.2|1314.6|1314.4|1314.2|1314|3538
1605283740000|2020-11-13 16:09:00|1314.6|1314.4|1314.2|1313.8|1314.6|1314.4|1314.2|1313.8|0
1605283750000|2020-11-13 16:09:10|1314.4|1314|1314.6|1314.2|1314.8|1314.6|1314.2|1314|6728
1605283760000|2020-11-13 16:09:20|1314.8|1314.4|1314.6|1314.2|1314.8|1314.4|1314.6|1314.2|850
1605283770000|2020-11-13 16:09:30|1314.4|1314|1314.6|1314.4|1314.6|1314.4|1314.2|1314|2611
1605283780000|2020-11-13 16:09:40|1314.4|1314.2|1314.8|1314.4|1314.8|1314.4|1314.4|1314|6813
1605283790000|2020-11-13 16:09:50|1314.6|1314.2|1314.4|1314.2|1314.8|1314.2|1314.2|1314|1755
1605283800000|2020-11-13 16:10:00|1314.6|1314|1314.8|1314.4|1314.8|1314.6|1314.6|1314|2406
1605283810000|2020-11-13 16:10:10|1314.6|1314.6|1315.2|1315|1315.4|1315.2|1314.6|1314.4|19051
1605283820000|2020-11-13 16:10:20|1315|1314.8|1314.8|1314.4|1315.2|1314.8|1314.6|1314.4|3136
1605283830000|2020-11-13 16:10:30|1314.6|1314.2|1314.8|1314.4|1314.8|1314.6|1314.4|1314.2|3996
1605283840000|2020-11-13 16:10:40|1314.6|1314.2|1314.4|1314|1314.6|1314.4|1314|1313.8|14815
1605283850000|2020-11-13 16:10:50||1314.2||1314.2||1314.2||1314|2182
1605283860000|2020-11-13 16:11:00|1314.2|1314|1314.2|1314|1314.2|1314.2|1314|1313.8|2885
1605283870000|2020-11-13 16:11:10|1314.4|1314.2|1313.8|1313.6|1314.4|1314.2|1313.8|1313.6|4830
1605283880000|2020-11-13 16:11:20|1314|1313.8|1313.8|1313.6|1314|1313.8|1313.8|1313.6|998
1605283890000|2020-11-13 16:11:30|1314|1313.8|1314|1313.8|1314|1313.8|1313.8|1313.8|996
1605283900000|2020-11-13 16:11:40|1313.8|1313.6|1313.4|1313.2|1314|1313.6|1313.4|1313.2|3136
1605283910000|2020-11-13 16:11:50|1313.6|1313|1313|1312.8|1313.6|1313|1313|1312.8|8180
1605283920000|2020-11-13 16:12:00|1313.2|1313|1313.4|1313.2|1313.6|1313.4|1313.2|1313|6423
1605283930000|2020-11-13 16:12:10|1313.6|1313.4|1313.6|1313.4|1313.6|1313.4|1313.4|1313.2|2195
1605283940000|2020-11-13 16:12:20|1313.8|1313.6|1313.6|1313.4|1313.8|1313.6|1313.4|1313.2|2576
1605283950000|2020-11-13 16:12:30|1313.4|1313.2|1313.6|1313.4|1313.6|1313.4|1313.4|1313.2|1312
1605283960000|2020-11-13 16:12:40|1313.4|1313.2|1312.8|1312.6|1313.6|1313.4|1312.6|1312.4|10216
1605283970000|2020-11-13 16:12:50|1313|1312.8|1313|1312.6|1313|1312.8|1312.8|1312.4|4540
1605283980000|2020-11-13 16:13:00|1312.8|1312.4|1313|1312.8|1313|1312.8|1312.6|1312.4|1549
1605283990000|2020-11-13 16:13:10|1313.2|1313|1313.6|1313.4|1313.6|1313.4|1313.2|1313|7089
1605284000000|2020-11-13 16:13:20|1313.8|1313.6|1313.6|1313.4|1313.8|1313.6|1313.6|1313.4|1906
1605284010000|2020-11-13 16:13:30|1314.2|1314|1314|1313.8|1314.2|1314|1314|1313.6|29094
1605284020000|2020-11-13 16:13:40|1313.8|1313.6|1314|1313.8|1314.2|1314|1313.8|1313.6|5885
1605284030000|2020-11-13 16:13:50|1314.2|1314|1314.2|1314|1314.2|1314|1314|1313.8|4291
1605284040000|2020-11-13 16:14:00|1314|1313.8|1314.6|1314.4|1314.8|1314.4|1314|1313.8|3088
1605284050000|2020-11-13 16:14:10|1314.4|1314.2|1314.4|1314.2|1314.6|1314.2|1314.4|1314.2|1614
1605284060000|2020-11-13 16:14:20|1314.2|1314|1314.8|1314.6|1314.8|1314.6|1314.2|1314|10891
1605284070000|2020-11-13 16:14:30|1315|1314.8|1315|1314.8|1315.2|1314.8|1315|1314.8|7612
1605284080000|2020-11-13 16:14:40|1314.8|1314.6|1314.6|1314.4|1314.8|1314.6|1314.6|1314.4|6931
1605284090000|2020-11-13 16:14:50|1314.8|1314.6|1314.6|1314.2|1315|1314.8|1314.6|1314.2|1632
1605284100000|2020-11-13 16:15:00|1314.8|1314.4|1314.6|1314.4|1315|1314.8|1314.6|1314.4|7878
1605284110000|2020-11-13 16:15:10|1314.4|1314.2|1314.4|1314|1314.6|1314.2|1314.4|1314|5948
1605284120000|2020-11-13 16:15:20|1314|1313.6|1312.8|1312.4|1314|1313.6|1312.8|1312.4|604
1605284130000|2020-11-13 16:15:30|1313.2|1312.8|1313.2|1312.6|1313.4|1313|1313|1312.4|245
1605284140000|2020-11-13 16:15:40|1313|1312.8|1313.2|1312.8|1313.4|1313|1313|1312.8|275
1605284150000|2020-11-13 16:15:50|1313.6|1313|1313.8|1313.4|1313.8|1313.4|1313.4|1312.8|16
1605284160000|2020-11-13 16:16:00|1313.6|1313.2|1314|1313.6|1314.2|1313.6|1313.6|1313.2|130
1605284170000|2020-11-13 16:16:10|1313.8|1313.4|1313.8|1313.4|1314|1313.4|1313.6|1313.2|88
1605284180000|2020-11-13 16:16:20|1314|1313.6|1314|1313.6|1314.2|1313.8|1314|1313.6|250
1605284190000|2020-11-13 16:16:30|1314.2|1313.8|1313.8|1313.4|1314.2|1313.8|1313.8|1313.2|882
1605284200000|2020-11-13 16:16:40|1314|1313.6|1314.2|1313.6|1314.4|1313.8|1314|1313.6|584
1605284210000|2020-11-13 16:16:50|1314.4|1313.8|1314.6|1314.2|1314.6|1314.2|1314.2|1313.8|23
1605284220000|2020-11-13 16:17:00|1314.4|1314|1314.4|1313.8|1314.6|1314.2|1314.4|1313.8|305
1605284230000|2020-11-13 16:17:10|1314.6|1314.2|1314.6|1314|1315|1314.4|1314.4|1314|1478
1605284240000|2020-11-13 16:17:20|1314.8|1314.2|1314.6|1314.2|1314.8|1314.2|1314.4|1314|130
1605284250000|2020-11-13 16:17:30|1314.4|1314|1314|1313.6|1314.4|1314|1313.6|1313.2|988
1605284260000|2020-11-13 16:17:40|1313.8|1313.4|1313.8|1313.4|1313.8|1313.4|1313.6|1313|1402
1605284270000|2020-11-13 16:17:50|1314|1313.6|1314|1313.4|1314.2|1313.8|1314|1313.4|600
1605284280000|2020-11-13 16:18:00|1314.2|1313.6|1313.6|1313|1314.2|1313.6|1313.4|1313|55
1605284290000|2020-11-13 16:18:10|1313.4|1312.8|1313.8|1313.4|1314|1313.6|1313.2|1312.8|662
1605284300000|2020-11-13 16:18:20|1313.6|1313.2|1314.2|1313.8|1314.2|1313.8|1313.6|1313|939
1605284310000|2020-11-13 16:18:30|1314|1313.6|1314|1313.4|1314.2|1313.8|1314|1313.4|194
1605284320000|2020-11-13 16:18:40|1314.2|1313.6|1314|1313.6|1314.2|1313.8|1314|1313.6|434
1605284330000|2020-11-13 16:18:50|1314.2|1313.8|1315|1314.6|1315|1314.6|1314|1313.6|2377
1605284340000|2020-11-13 16:19:00|1314.8|1314.2|1315|1314.4|1315|1314.4|1314.8|1314.2|1066
1605284350000|2020-11-13 16:19:10|1314.8|1314.6|1314.8|1314.4|1315|1314.6|1314.8|1314.4|250
1605284360000|2020-11-13 16:19:20|1314.6|1314.2|1314.6|1314.2|1314.8|1314.2|1314.4|1314|465
1605284370000|2020-11-13 16:19:30|1315|1314.4|1315|1314.6|1315|1314.6|1314.8|1314.4|999
1605284380000|2020-11-13 16:19:40|1314.8|1314.4|1315|1314.6|1315.2|1314.8|1314.8|1314.4|0
1605284390000|2020-11-13 16:19:50|1315.2|1314.4|1315.2|1314.6|1315.2|1314.8|1315|1314.4|131
1605284400000|2020-11-13 16:20:00|1315.4|1314.8|1315.2|1314.8|1315.4|1315|1315.2|1314.8|100
1605284410000|2020-11-13 16:20:10|1315.4|1315|1315.6|1315.2|1315.6|1315.2|1315.2|1314.8|250
1605284420000|2020-11-13 16:20:20|1315.8|1315.4|1315.8|1315.2|1316|1315.4|1315.4|1314.8|368
1605284430000|2020-11-13 16:20:30|1315.6|1315.4|1315.4|1315|1315.6|1315.4|1315.4|1314.8|496
1605284440000|2020-11-13 16:20:40|1315.6|1315.2|1314.8|1314.4|1315.6|1315.2|1314.8|1314.4|1007
1605284450000|2020-11-13 16:20:50|1315|1314.6|1315.2|1314.8|1315.2|1314.8|1315|1314.4|3777
1605284460000|2020-11-13 16:21:00|1315|1314.6|1315|1314.6|1315|1314.6|1315|1314.6|0
1605284470000|2020-11-13 16:21:10|1315.2|1314.8|1315|1314.4|1315.2|1314.8|1314.6|1314.2|407
1605284480000|2020-11-13 16:21:20|1314.8|1314.6|1315|1314.6|1315.2|1314.8|1314.8|1314.4|250
1605284490000|2020-11-13 16:21:30|1315.4|1315|1315.2|1314.8|1315.4|1315|1315|1314.6|258
1605284500000|2020-11-13 16:21:40|1315|1314.6|1315.6|1315.2|1315.6|1315.2|1315|1314.6|2346
1605284510000|2020-11-13 16:21:50|1315.4|1315|1315.4|1315|1315.4|1315|1315.2|1314.8|0
1605284520000|2020-11-13 16:22:00|||||||||604
1605284530000|2020-11-13 16:22:10|1315.2|1314.8|1315.2|1314.8|1315.2|1315|1314.8|1314.4|150
1605284540000|2020-11-13 16:22:20|1315|1314.6|1315|1314.6|1315|1314.6|1314.8|1314.4|0
1605284550000|2020-11-13 16:22:30|1315.2|1314.8|1315.2|1314.8|1315.2|1314.8|1315|1314.6|48
1605284560000|2020-11-13 16:22:40|1315|1314.6|1315.4|1315|1315.8|1315.4|1315|1314.6|178
1605284570000|2020-11-13 16:22:50|1315.2|1314.8|1315.2|1314.8|1315.4|1315|1315|1314.6|261
1605284580000|2020-11-13 16:23:00|1315|1314.6|1315.4|1315|1315.4|1315|1315|1314.6|0
1605284590000|2020-11-13 16:23:10|1315.6|1314.8|1315.6|1315.2|1315.8|1315.4|1315.4|1314.8|355
1605284600000|2020-11-13 16:23:20|1315.8|1315.4|1315.6|1315|1315.8|1315.4|1315.6|1315|77
1605284610000|2020-11-13 16:23:30|1315.4|1314.8|1315.6|1315|1315.6|1315|1315.4|1314.8|202
1605284620000|2020-11-13 16:23:40|1315.4|1315.2|1315.4|1315|1315.6|1315.2|1315.4|1314.8|0
1605284630000|2020-11-13 16:23:50|1315.6|1315.2|1315.8|1315.4|1315.8|1315.4|1315.6|1315.2|45
1605284640000|2020-11-13 16:24:00|1316|1315.2|1316|1315.6|1316.2|1315.8|1315.8|1315.2|3585
1605284650000|2020-11-13 16:24:10|1315.8|1315.4|1315.4|1315|1316|1315.6|1315.2|1314.8|1002
1605284660000|2020-11-13 16:24:20|1315|1314.6|1315|1314.6|1315.2|1314.8|1314.8|1314.4|600
1605284670000|2020-11-13 16:24:30|1315.2|1314.8|1315|1314.6|1315.2|1314.8|1314.8|1314.4|103
1605284680000|2020-11-13 16:24:40|1314.8|1314.4|1314.8|1314.4|1315.2|1314.8|1314.8|1314.4|252
1605284690000|2020-11-13 16:24:50|1314.6|1314|1315|1314.6|1315.2|1314.8|1314.6|1314|406
1605284700000|2020-11-13 16:25:00|1314.8|1314.4|1314.8|1314.2|1315|1314.6|1314.8|1314.2|410
1605284710000|2020-11-13 16:25:10|1314.6|1313.8|1314|1313.6|1314.6|1313.8|1313.8|1313.4|2227
1605284720000|2020-11-13 16:25:20|1314.6|1314|1313.8|1313.4|1314.6|1314|1313.8|1313.4|973
1605284730000|2020-11-13 16:25:30|1314|1313.6|1314|1313.6|1314.2|1313.8|1313.8|1313.4|1020
1605284740000|2020-11-13 16:25:40|1314.2|1313.4|1314.2|1313.8|1314.2|1313.8|1313.8|1313.4|136
1605284750000|2020-11-13 16:25:50|1314|1313.4|1314|1313.6|1314.2|1313.8|1314|1313.4|250
1605284760000|2020-11-13 16:26:00|1314.2|1313.8|1314.6|1314.2|1314.8|1314.4|1314.2|1313.8|3513
1605284770000|2020-11-13 16:26:10|1314.8|1314.4|1315|1314.6|1315|1314.6|1314.6|1314.2|9111
1605284780000|2020-11-13 16:26:20|1315.4|1315|1315.6|1315.2|1315.6|1315.2|1315.4|1314.8|675
1605284790000|2020-11-13 16:26:30|1315.4|1314.8|1315.2|1314.6|1315.4|1314.8|1315.2|1314.6|115
1605284800000|2020-11-13 16:26:40|1315.4|1315|1315.4|1315|1315.4|1315|1314.8|1314.4|5033
1605284810000|2020-11-13 16:26:50|1315.2|1314.8|1315.4|1315|1315.4|1315|1315.2|1314.8|0
1605284820000|2020-11-13 16:27:00|1315.2|1314.8|1315.4|1315|1315.6|1315.2|1315.2|1314.8|915
1605284830000|2020-11-13 16:27:10|1315.6|1315.4|1315.8|1315.4|1316|1315.6|1315.6|1315.4|6084
1605284840000|2020-11-13 16:27:20|1316|1315.2|1315.6|1315.2|1316|1315.4|1315.6|1315.2|0
1605284850000|2020-11-13 16:27:30|1315.8|1315.4|1316|1315.4|1316|1315.6|1315.6|1315.2|1534
1605284860000|2020-11-13 16:27:40|1315.8|1315.2|1316|1315.6|1316|1315.6|1315.8|1315.2|0
1605284870000|2020-11-13 16:27:50|1315.8|1315.4|1315.8|1315.4|1316|1315.6|1315.8|1315.4|49
1605284880000|2020-11-13 16:28:00|1316|1315.6|1315.8|1315.2|1316|1315.6|1315.8|1315.2|64
1605284890000|2020-11-13 16:28:10|1315.6|1315|1315.6|1315.2|1315.8|1315.4|1315.6|1315|947
1605284900000|2020-11-13 16:28:20|1315.8|1315.4|1315.4|1315|1315.8|1315.4|1315.2|1314.8|1600
1605284910000|2020-11-13 16:28:30|1315.2|1314.8|1315.6|1315.2|1315.6|1315.2|1315.2|1314.8|118
1605284920000|2020-11-13 16:28:40|1315.4|1314.8|1315.6|1315.2|1315.6|1315.2|1315.4|1314.8|1230
1605284930000|2020-11-13 16:28:50|1315.4|1315|1315.6|1315|1315.8|1315.2|1315.4|1315|154
1605284940000|2020-11-13 16:29:00|1315.4|1315.4|1316|1315.6|1316|1315.6|1315.4|1315.2|519
1605284950000|2020-11-13 16:29:10|1316.2|1315.8|1316.8|1316.2|1316.8|1316.4|1316.2|1315.8|7240
1605284960000|2020-11-13 16:29:20|1316.6|1316.4|1316.6|1316.2|1316.8|1316.4|1316.6|1316.2|400
1605284970000|2020-11-13 16:29:30|1316.8|1316|1316.8|1316.2|1316.8|1316.2|1316.6|1316|600
1605284980000|2020-11-13 16:29:40|1317|1316.6|1317.6|1316.8|1317.6|1317.2|1317|1316.4|2566
1605284990000|2020-11-13 16:29:50|1317.2|1316.6|1316.8|1316|1317.6|1317|1316.8|1316|1102
1605513610000|2020-11-16 08:00:10|1332.8|1332|1333|1332|1333.6|1332.6|1331.4|1331|18683
1605513620000|2020-11-16 08:00:20|1332.8|1331.8|1333|1332.2|1333|1332.2|1331.4|1331|10326
1605513630000|2020-11-16 08:00:30|1332.8|1332.4|1333.8|1333|1334|1333|1332.2|1331.2|16364
1605513640000|2020-11-16 08:00:40|1333.6|1333.2|1334.6|1334|1335|1334.2|1333.6|1333|22967
1605513650000|2020-11-16 08:00:50|1334.4|1334.2|1335.8|1334.8|1336|1335|1334.4|1333.6|13709
1605513660000|2020-11-16 08:01:00|1335.6|1335|1336|1335.2|1336|1335.2|1334.6|1334.2|9881
1605513670000|2020-11-16 08:01:10|1335.8|1335.4|1335.2|1334.6|1336|1335.4|1334.4|1334.2|25108
1605513680000|2020-11-16 08:01:20|1335.4|1334.4|1333.4|1332.6|1335.4|1335|1332.8|1332|11428
1605513690000|2020-11-16 08:01:30|1333.2|1332.4|1333.8|1333|1333.8|1333.2|1332.2|1332|4937
1605513700000|2020-11-16 08:01:40|1333.6|1333.2|1334.2|1333.4|1334.8|1334|1333.4|1333|15242
1605513710000|2020-11-16 08:01:50|1334|1333.6|1333.2|1332.4|1334.4|1333.6|1332.6|1332|10885
1605513720000|2020-11-16 08:02:00|1333.6|1332.6|1333.6|1332.8|1334.6|1333.6|1333|1332.6|17936
1605513730000|2020-11-16 08:02:10|1333.8|1333|1334|1333.4|1334.6|1334|1333.2|1333|18384
1605513740000|2020-11-16 08:02:20|1334.2|1333.6|1334.8|1334|1335.2|1335|1334.2|1333.6|9536
1605513750000|2020-11-16 08:02:30|1335|1334.2|1334.8|1334.2|1335|1334.2|1334.2|1333.6|7796
1605513760000|2020-11-16 08:02:40|1334.2|1334|1334.8|1334|1335.2|1334.6|1334.2|1334|16827
1605513770000|2020-11-16 08:02:50|1334.6|1334.2|1334.4|1333.8|1335.4|1334.6|1334.2|1333.8|9005
1605513780000|2020-11-16 08:03:00|1334.6|1334|1332.6|1332.2|1334.8|1334.6|1332.4|1332|18269
1605513790000|2020-11-16 08:03:10|1333.2|1332|1330.8|1330|1333.2|1333|1330.2|1330|34531
1605513800000|2020-11-16 08:03:20|1330.6|1330.2|1331.2|1330.4|1331.6|1331.2|1330.4|1330|16922
1605513810000|2020-11-16 08:03:30|1331.4|1330.6|1333|1332.2|1333|1332.2|1331.2|1330.4|13746
1605513820000|2020-11-16 08:03:40|1333.2|1332.6|1332|1331.4|1333.4|1332.6|1331.8|1331.4|15038
1605513830000|2020-11-16 08:03:50|1332.2|1331.6|1332.2|1331.4|1332.2|1331.6|1331.6|1331.2|5141
1605513840000|2020-11-16 08:04:00|1332|1331.2|1332|1331.2|1332.4|1331.8|1331.2|1330.6|32171
1605513850000|2020-11-16 08:04:10|1331.8|1331|1332.4|1331.8|1332.8|1332.2|1331.6|1331|6716
1605513860000|2020-11-16 08:04:20|1332.2|1332|1332.6|1332|1332.8|1332.4|1331.6|1331.4|10258
1605513870000|2020-11-16 08:04:30|1332.4|1331.8|1332.6|1332|1333|1332.4|1332.4|1331.8|7996
1605513880000|2020-11-16 08:04:40|1332.8|1332.2|1332.8|1332|1333.6|1333|1332.8|1332|10358
1605513890000|2020-11-16 08:04:50|1332.6|1331.8|1330.8|1330.2|1332.6|1331.8|1330.8|1330|10790
1605513900000|2020-11-16 08:05:00|1331|1330.4|1331.6|1330.8|1331.6|1331|1330.4|1330|24966
1605513910000|2020-11-16 08:05:10|1331.4|1330.6|1331.4|1330.8|1332|1331.2|1331|1330.6|11400
1605513920000|2020-11-16 08:05:20|1331.6|1331.6|1332|1331.2|1332.4|1331.8|1331.6|1330.8|10399
1605513930000|2020-11-16 08:05:30|1331.8|1331.4|1331.8|1331|1332|1331.6|1331.6|1331|2995
1605513940000|2020-11-16 08:05:40|1332|1331.2|1333.2|1332.6|1333.4|1332.8|1332|1331.2|5684
1605513950000|2020-11-16 08:05:50|1333.4|1332.8|1333.2|1332.4|1333.4|1333.2|1332.8|1332.2|5787
1605513960000|2020-11-16 08:06:00|1333.4|1333|1332.4|1331.6|1333.6|1333.4|1332.2|1331.2|30382
1605513970000|2020-11-16 08:06:10|1332.2|1331.8|1333.6|1333.2|1333.8|1333.2|1332|1331.6|12753
1605513980000|2020-11-16 08:06:20|1333.4|1333|1333.6|1333.2|1333.6|1333.2|1332.6|1332|3202
1605513990000|2020-11-16 08:06:30|1333.8|1333.4|1335|1334.6|1335|1334.6|1333.8|1333.2|14259
1605514000000|2020-11-16 08:06:40|1335.2|1334.8|1335|1334.6|1336.8|1336.2|1335|1334.4|37000
1605514010000|2020-11-16 08:06:50|1335.2|1334.4|1334.4|1333.6|1335.8|1335|1334|1333.4|17377
1605514020000|2020-11-16 08:07:00|1334.6|1333.8|1333.6|1333|1334.8|1334.2|1333.6|1333|1093
1605514030000|2020-11-16 08:07:10|1333.4|1332.8|1334|1333.4|1334|1333.6|1333.2|1332.4|14800
1605514040000|2020-11-16 08:07:20|1333.8|1333.2|1334.2|1333.6|1334.2|1333.8|1333.4|1333|13458
1605514050000|2020-11-16 08:07:30|1334|1333.4|1333.4|1332.8|1334.2|1334|1333.2|1332.6|4937
1605514060000|2020-11-16 08:07:40|1333.2|1332.6|1332.4|1331.6|1333.4|1333|1332.2|1331.4|7758
1605514070000|2020-11-16 08:07:50|1332.2|1331.4|1331.2|1330.4|1332.2|1331.6|1330.8|1330|29503
1605514080000|2020-11-16 08:08:00|1330.8|1330.6|1329|1328.2|1330.8|1330.6|1329|1328|36007
1605514090000|2020-11-16 08:08:10|1328.8|1328|1328.2|1327.6|1328.8|1328.2|1328|1327.2|10575
1605514100000|2020-11-16 08:08:20|1328.4|1327.8|1328.6|1327.8|1329.4|1328.6|1327.2|1326.8|17289
1605514110000|2020-11-16 08:08:30|1328.4|1327.6|1327.6|1327|1328.4|1327.6|1327|1326.8|3372
1605514120000|2020-11-16 08:08:40|1327.4|1327.2|1327.2|1326.6|1327.4|1327.2|1326.6|1326|12783
1605514130000|2020-11-16 08:08:50|1327.4|1326.8|1326.2|1325.8|1327.6|1326.8|1326|1325.2|29662
1605514140000|2020-11-16 08:09:00|1326.4|1326|1326.6|1326|1327.4|1326.6|1326.4|1325.8|10339
1605514150000|2020-11-16 08:09:10|1326.4|1325.8|1326.2|1325.4|1326.4|1326|1325.8|1325.2|7590
1605514160000|2020-11-16 08:09:20|1326.4|1325.8|1325|1324.4|1326.4|1325.8|1324.8|1324.2|23525
1605514170000|2020-11-16 08:09:30|1324.8|1324.2|1325.4|1324.6|1325.4|1325|1324.6|1324|7116
1605514180000|2020-11-16 08:09:40|1325|1324.4|1326.4|1325.8|1326.6|1325.8|1325|1324.4|3241
1605514190000|2020-11-16 08:09:50|1326.6|1325.6|1326.4|1326|1327.2|1326.4|1326.2|1325.6|2062
1605514200000|2020-11-16 08:10:00|1326.6|1326.2|1327.6|1327.2|1327.6|1327.2|1326.6|1326.2|2630
1605514210000|2020-11-16 08:10:10|1327.8|1327.4|1329|1328.4|1329.6|1328.8|1327.8|1327.2|10778
1605514220000|2020-11-16 08:10:20|1328.8|1328.2|1328.2|1327.6|1329|1328.8|1328.2|1327.6|3450
1605514230000|2020-11-16 08:10:30|1328.4|1327.8|1328.6|1328.2|1328.8|1328.4|1328.2|1327.6|16874
1605514240000|2020-11-16 08:10:40|1328.2|1328|1328.2|1327.8|1329|1328.6|1328.2|1327.6|6008
1605514250000|2020-11-16 08:10:50|1328.4|1328|1329.4|1329|1329.8|1329.2|1328.4|1328|24006
1605514260000|2020-11-16 08:11:00|1329.6|1329.2|1330.6|1330|1330.6|1330.2|1329.6|1329.2|14348
1605514270000|2020-11-16 08:11:10|1330.8|1330.2|1332|1331.6|1332|1331.6|1329.8|1329.6|37341
1605514280000|2020-11-16 08:11:20|1332.2|1331.8|1333|1332.6|1333.2|1332.6|1331.8|1331.6|13004
1605514290000|2020-11-16 08:11:30|1332.8|1332.4|1332.6|1332.2|1332.8|1332.6|1331.8|1331.4|12658
1605514300000|2020-11-16 08:11:40|1332.8|1332.4|1333.6|1333.2|1333.8|1333.2|1332.8|1332.2|5340
1605514310000|2020-11-16 08:11:50|1333.4|1333|1333|1332.6|1333.4|1333|1332.6|1332.4|7637
1605514320000|2020-11-16 08:12:00|1333.2|1332.8|1333.4|1332.8|1333.4|1333|1332.6|1332.4|17133
1605514330000|2020-11-16 08:12:10|1333.6|1333.2|1334|1333.6|1334|1333.6|1333.4|1333|9128
1605514340000|2020-11-16 08:12:20|1334.2|1333.8|1333.8|1333.4|1334.6|1334.2|1333.8|1333|20796
1605514350000|2020-11-16 08:12:30|1333.6|1333.2|1333.8|1333|1333.8|1333.4|1333|1332.4|14853
1605514360000|2020-11-16 08:12:40|1334|1333.2|1335.6|1335.4|1335.6|1335.4|1334|1333.2|42502
1605514370000|2020-11-16 08:12:50|1335.8|1335|1335.8|1335.2|1336|1335.6|1335.2|1335|12864
1605514380000|2020-11-16 08:13:00|1336|1335.4|1336|1335.6|1336|1335.6|1335.4|1335.2|6229
1605514390000|2020-11-16 08:13:10|1336.2|1335.8|1336.6|1336.2|1336.6|1336.4|1335.8|1335.6|15164
1605514400000|2020-11-16 08:13:20|1336.4|1336|1336.4|1335.8|1336.6|1336.2|1335.6|1335.2|17760
1605514410000|2020-11-16 08:13:30|1336.6|1336|1337.4|1337|1337.6|1337|1336.6|1336|21468
1605514420000|2020-11-16 08:13:40|1337.6|1337.2|1338.6|1338.2|1338.6|1338.4|1337.6|1337.2|25365
1605514430000|2020-11-16 08:13:50|1338.4|1338|1336.4|1336|1338.6|1338|1336.2|1336|24943
1605514440000|2020-11-16 08:14:00|1336.6|1335.8|1337.2|1336.6|1337.4|1336.6|1335.6|1335.2|35048
1605514450000|2020-11-16 08:14:10|1337|1336.8|1337.6|1337|1337.8|1337.2|1337|1336.6|6283
1605514460000|2020-11-16 08:14:20|1337.8|1336.8|1338|1337.6|1338|1337.6|1337.4|1336.8|3156
1605514470000|2020-11-16 08:14:30|1338.2|1337.8|1337.2|1336.8|1338.8|1338|1337.2|1336.8|20776
1605514480000|2020-11-16 08:14:40|1337.4|1337|1337.4|1336.6|1337.8|1337.4|1337.2|1336.2|6400
1605514490000|2020-11-16 08:14:50|1337.2|1336.8|1337.6|1337|1337.6|1337.4|1337.2|1336.8|16625
1605514500000|2020-11-16 08:15:00|1337.4|1337.2|1336|1335.6|1337.8|1337.4|1335.8|1335.2|22498
1605514510000|2020-11-16 08:15:10|1336.2|1335.8|1335.2|1334.6|1336.6|1336.2|1334.8|1334.6|40990
1605514520000|2020-11-16 08:15:20|1335|1334.2|1335.8|1335.4|1335.8|1335.6|1334.8|1334.2|5047
1605514530000|2020-11-16 08:15:30|1336|1335.6|1336.2|1335.4|1336.2|1335.8|1335.8|1335.2|9064
1605514540000|2020-11-16 08:15:40|1336|1335.6|1336.2|1335.6|1336.2|1335.8|1335.6|1335.2|6613
1605514550000|2020-11-16 08:15:50|1336|1335.8|1336|1335.6|1336.2|1335.8|1336|1335.6|444
1605514560000|2020-11-16 08:16:00|1336.2|1335.8|1336.6|1336.4|1337|1336.6|1336.2|1335.6|9410
1605514570000|2020-11-16 08:16:10|1336.8|1336.6|1336.8|1336.4|1337|1336.6|1336.6|1336|4572
1605514580000|2020-11-16 08:16:20|1337|1336.2|1337|1336.4|1337|1336.6|1336|1335.6|9986
1605514590000|2020-11-16 08:16:30|1337.2|1336.6|1337.8|1337.2|1337.8|1337.2|1337.2|1336.4|14472
1605514600000|2020-11-16 08:16:40|1337.6|1337|1337|1336.4|1337.6|1337.4|1337|1336.4|4547
1605514610000|2020-11-16 08:16:50|1336.8|1336.6|1335.8|1335|1336.8|1336.6|1335.8|1335|5119
1605514620000|2020-11-16 08:17:00|1335.6|1335.2|1335.4|1334.8|1335.6|1335.4|1334.8|1334.4|4855
1605514630000|2020-11-16 08:17:10|1335.6|1335|1335.6|1335|1336.2|1335.4|1335.6|1335|6637
1605514640000|2020-11-16 08:17:20|1335.8|1335.2|1336.4|1335.8|1336.4|1336|1335.6|1335|8882
1605514650000|2020-11-16 08:17:30|1336.2|1335.6|1336|1335.2|1336.2|1335.8|1335.6|1335|10797
1605514660000|2020-11-16 08:17:40|1335.6|1335.4|1335.6|1335.2|1335.6|1335.4|1335.6|1335|945
1605514670000|2020-11-16 08:17:50|1335.8|1335.4|1334.4|1334|1336|1335.4|1334.4|1334|11637
1605514680000|2020-11-16 08:18:00|1334.2|1333.8|1334.4|1334|1334.6|1334.2|1334|1333.6|4225
1605514690000|2020-11-16 08:18:10|1334.2|1333.8|1333.8|1333.2|1334.2|1334|1333.8|1333|415
1605514700000|2020-11-16 08:18:20|1333.6|1333.4|1333.8|1333.2|1334|1333.6|1333.2|1332.6|10454
1605514710000|2020-11-16 08:18:30|1334|1333.4|1334|1333.4|1334|1333.8|1334|1333.4|425
1605514720000|2020-11-16 08:18:40|1333.8|1333.2|1333.8|1333.2|1334|1333.2|1333.4|1333|2250
1605514730000|2020-11-16 08:18:50|1333.6|1333|1333|1332.6|1333.6|1333.2|1333|1332.4|3512
1605514740000|2020-11-16 08:19:00|1333.2|1332.8|1333|1332.4|1333.8|1333.2|1333|1332.4|3439
1605514750000|2020-11-16 08:19:10|1332.8|1332.2|1331.8|1331.4|1332.8|1332.4|1331.8|1331.2|32223
1605514760000|2020-11-16 08:19:20|1331.6|1331.2|1331.6|1331.2|1331.6|1331.4|1331.4|1331|2100
1605514770000|2020-11-16 08:19:30|1331.4|1330.8|1331.8|1331.2|1332|1331.6|1331|1330.6|11137
1605514780000|2020-11-16 08:19:40||1331||1330.8||1331||1330.8|0
1605514790000|2020-11-16 08:19:50|1331.4|1330.6|1331.6|1331|1331.6|1331.2|1330.6|1330.2|6973
1605514800000|2020-11-16 08:20:00|1331.4|1331.2|1331.4|1330.8|1331.6|1331.2|1331.2|1330.6|4634
1605514810000|2020-11-16 08:20:10|1331|1330.6|1331.4|1330.4|1331.4|1330.8|1330.8|1330.2|1154
1605514820000|2020-11-16 08:20:20|1331.6|1330.6|1332|1331.6|1332|1331.6|1331.6|1330.6|3463
1605514830000|2020-11-16 08:20:30|1332.2|1331.8|1331.8|1331.6|1332.4|1332|1331.8|1331.6|1032
1605514840000|2020-11-16 08:20:40|1331.6|1331.4|1332.6|1331.8|1332.8|1331.8|1331.6|1331.4|1220
1605514850000|2020-11-16 08:20:50|1332.4|1332|1332.4|1332.2|1332.4|1332.2|1332.2|1332|630
1605514860000|2020-11-16 08:21:00|1332.6|1332.4|1333|1332.4|1333|1332.4|1332.6|1332.4|240
1605514870000|2020-11-16 08:21:10|1332.8|1332.6|1334.8|1334.2|1335|1334.6|1332.8|1332.6|14842
1605514880000|2020-11-16 08:21:20|1335|1334.4|1335.4|1335|1335.8|1335.6|1335|1334.4|12059
1605514890000|2020-11-16 08:21:30|1335.2|1334.8|1334.2|1334|1335.4|1334.8|1334|1333.8|6265
1605514900000|2020-11-16 08:21:40|1334|1333.8|1334.2|1333.6|1334.6|1334.2|1334|1333.4|8422
1605514910000|2020-11-16 08:21:50|1334|1333.8|1334|1333.4|1334.4|1333.8|1334|1333.4|0
1605514920000|2020-11-16 08:22:00|1334.2|1333.2|1333.4|1332.8|1334.2|1333.4|1333|1332.6|1451
1605514930000|2020-11-16 08:22:10|1333.6|1333|1332.8|1332.2|1333.8|1333.4|1332.6|1332.2|21230
1605514940000|2020-11-16 08:22:20|1332.6|1332.4|1332.8|1332.2|1333|1332.6|1332.4|1332|2700
1605514950000|2020-11-16 08:22:30|1332.4|1332.4|1332.6|1332|1332.8|1332.4|1332.4|1332|3334
1605514960000|2020-11-16 08:22:40|1332.4|1332.2|1332.4|1332|1332.6|1332.2|1332.4|1332|1500
1605514970000|2020-11-16 08:22:50|1332.6|1332.2|1332.2|1331.8|1332.6|1332.2|1332|1331.6|10686
1605514980000|2020-11-16 08:23:00|1332|1331.6|1331.6|1331.2|1332.2|1331.8|1331.4|1331|18078
1605514990000|2020-11-16 08:23:10|1331.8|1331|1332.4|1332|1332.4|1332|1331.8|1331|5002
1605515000000|2020-11-16 08:23:20|1332.6|1332.2|1333|1332.6|1333|1332.8|1332.6|1332|3971
1605515010000|2020-11-16 08:23:30|1332.8|1332.8|1332.4|1331.6|1333|1332.8|1332.4|1331.6|2625
1605515020000|2020-11-16 08:23:40|1332.2|1331.4|1332|1331.6|1332.2|1331.6|1332|1331.4|46
1605515030000|2020-11-16 08:23:50|1332.2|1331.8|1333.2|1332.6|1333.6|1333|1332.2|1331.8|17644
1605515040000|2020-11-16 08:24:00|1333|1332.2|1333|1332.6|1333.2|1332.6|1332.4|1332|8121
1605515050000|2020-11-16 08:24:10|1332.8|1332.4|1334|1333.6|1334|1333.6|1332.8|1332.4|5194
1605515060000|2020-11-16 08:24:20|1333.8|1333.4|1333.2|1332.6|1334|1333.6|1333|1332.6|18085
1605515070000|2020-11-16 08:24:30|1333|1332.4|1332.6|1332.2|1333.2|1332.8|1332.2|1332|11994
1605515080000|2020-11-16 08:24:40|1332.4|1332|1332.6|1332|1332.6|1332.2|1332.2|1331.8|3720
1605515090000|2020-11-16 08:24:50|1332.4|1332.2|1331.6|1331.2|1332.4|1332.2|1331.2|1331|9638
1605515100000|2020-11-16 08:25:00|1331.8|1331|1331.8|1331.4|1332|1331.8|1331.4|1331|8482
1605515110000|2020-11-16 08:25:10|1332|1331.6|1333|1332.6|1333|1332.6|1332|1331.6|4245
1605515120000|2020-11-16 08:25:20|1332.8|1332.4|1332.8|1332.4|1332.8|1332.6|1332.8|1332.2|146
1605515130000|2020-11-16 08:25:30|1332.6|1332.2|1332.4|1332|1332.6|1332.4|1332.2|1331.6|3047
1605515140000|2020-11-16 08:25:40|1332.2|1332.2|1331.8|1331.2|1332.4|1332.2|1331.8|1331.2|4075
1605515150000|2020-11-16 08:25:50|1332|1331.4|1331.4|1331.2|1332.2|1332|1331.2|1331|11355
1605515160000|2020-11-16 08:26:00|1331.6|1331|1331.8|1331.6|1332|1331.6|1331.6|1331|4030
1605515170000|2020-11-16 08:26:10|1332|1331.4|1332.4|1332|1332.4|1332|1331.8|1331.4|5125
1605515180000|2020-11-16 08:26:20|1332.2|1331.8|1332.4|1332|1332.4|1332|1331.6|1331.2|18496
1605515190000|2020-11-16 08:26:30|1332.6|1332.2|1333|1332.4|1333.2|1332.8|1332.6|1332|6098
1605515200000|2020-11-16 08:26:40|1333.2|1332.6|1333.6|1332.8|1333.6|1332.8|1333.2|1332.6|422
1605515210000|2020-11-16 08:26:50|1333.4|1332.6|1333.2|1332.4|1333.6|1332.8|1333.2|1332.4|47
1605515220000|2020-11-16 08:27:00|1333|1332.6|1333.2|1333|1333.4|1333|1332.8|1332.6|3421
1605515230000|2020-11-16 08:27:10|1333|1332.8|1333.8|1333.4|1333.8|1333.4|1333|1332.6|2504
1605515240000|2020-11-16 08:27:20|1333.6|1333.6|1334|1333.8|1334|1333.8|1333.6|1333.6|2102
1605515250000|2020-11-16 08:27:30|1333.8|1333.6|1333.8|1333.4|1333.8|1333.8|1333.4|1333|1915
1605515260000|2020-11-16 08:27:40|1333.6|1333.2|1333.2|1332.4|1333.8|1333.2|1333.2|1332.4|1825
1605515270000|2020-11-16 08:27:50|1333|1332.6|1333.2|1333|1333.2|1333|1332.8|1332.4|3742
1605515280000|2020-11-16 08:28:00|1333.4|1333.2|1333.4|1333|1333.8|1333.2|1333.2|1332.6|8674
1605515290000|2020-11-16 08:28:10|1333.6|1333.2|1333.4|1332.6|1333.8|1333.4|1333.4|1332.6|12057
1605515300000|2020-11-16 08:28:20|1333|1332.4|1333.4|1333|1333.4|1333|1332.8|1332.4|897
1605515310000|2020-11-16 08:28:30|1333.8|1333.2|1333.2|1332.6|1333.8|1333.4|1333.2|1332.4|15595
1605515320000|2020-11-16 08:28:40|1333|1332.4|1332.8|1332.4|1333.2|1332.4|1332.6|1332|170
1605515330000|2020-11-16 08:28:50|1332.6|1332.2|1331.6|1331.4|1333.2|1332.8|1331.4|1330.2|112384
1605515340000|2020-11-16 08:29:00|1331.8|1331.6|1331.6|1331.4|1331.8|1331.6|1331.4|1330.8|13168
1605515350000|2020-11-16 08:29:10|1331.8|1331.2|1332.4|1332|1332.4|1332|1331.6|1331.2|7848
1605515360000|2020-11-16 08:29:20|1332.2|1332.2|1332.2|1331.8|1332.2|1332.2|1332.2|1331.8|775
1605515370000|2020-11-16 08:29:30|1332|1331.6|1331.2|1331|1332.2|1331.8|1330.6|1330.4|15264
1605515380000|2020-11-16 08:29:40|1331.4|1330.8|1331.4|1331|1331.4|1331|1331.2|1330.6|1845
1605515390000|2020-11-16 08:29:50||1331.2||1331||1331.2||1330.6|5454
1605515400000|2020-11-16 08:30:00|1331.2|1330.8|1331.4|1330.8|1331.4|1331|1331|1330.8|6382
1605515410000|2020-11-16 08:30:10|1331.2|1330.4|1331.2|1330.8|1331.4|1330.8|1330.6|1330.4|8519
1605515420000|2020-11-16 08:30:20|1331||1331.2||1331.2||1331||0
1605515430000|2020-11-16 08:30:30|1331.4|1331|1331.6|1331.2|1331.6|1331.2|1331.4|1331|13323
1605515440000|2020-11-16 08:30:40|1331.8|1331.4|1332|1331.4|1332.4|1332.2|1331.8|1331.4|12117
1605515450000|2020-11-16 08:30:50|1331.6|1331.6|1332.2|1331.8|1332.2|1331.8|1331.6|1331.6|1065
1605515460000|2020-11-16 08:31:00|1332.4|1331.6|1332.4|1332|1332.4|1332|1332.4|1331.6|0
1605515470000|2020-11-16 08:31:10|1332.6|1332.2|1332.6|1332.4|1332.6|1332.4|1332.6|1332.2|259
1605515480000|2020-11-16 08:31:20|1332.4|1332.2|1333.2|1333|1334|1333.4|1332.2|1332|21773
1605515490000|2020-11-16 08:31:30|1333.4|1333.2|1334|1333.4|1334|1333.4|1333.4|1333.2|6011
1605515500000|2020-11-16 08:31:40|1334.2|1333.6|1334.4|1334.2|1334.4|1334.2|1334.2|1333.6|19642
1605515510000|2020-11-16 08:31:50|1334.6|1334.4|1334.8|1334.2|1335|1334.6|1334.6|1334.2|2734
1605515520000|2020-11-16 08:32:00|1335|1334.4|1335.2|1334.8|1335.2|1335|1335|1334.4|22506
1605515530000|2020-11-16 08:32:10|1335.4|1335|1335.2|1334.8|1335.4|1335.2|1335|1334.8|10964
1605515540000|2020-11-16 08:32:20|1335|1334.6|1334.4|1334|1335.2|1334.6|1334.4|1334|7688
1605515550000|2020-11-16 08:32:30|1334.2|1334.2|1334.6|1334.2|1334.6|1334.2|1334.2|1334.2|3281
1605515560000|2020-11-16 08:32:40|1334.4||1334.6||1334.6||1334.4||42
1605515570000|2020-11-16 08:32:50|1334.8|1334.4|1334.8|1334.6|1335.4|1335|1334.8|1334.4|13552
1605515580000|2020-11-16 08:33:00|1335|1334.8|1335.6|1335.2|1335.6|1335.2|1335|1334.8|13360
1605515590000|2020-11-16 08:33:10|1335.4|1335|1335.6|1335.4|1335.8|1335.4|1335|1334.8|9040
1605515600000|2020-11-16 08:33:20|1335.4|1335.2|1335.4|1335.2|1335.4|1335.2|1335.4|1335.2|1489
1605515610000|2020-11-16 08:33:30|1335|1335|1334.8|1334.6|1335|1335.2|1334.6|1334.4|4229
1605515620000|2020-11-16 08:33:40|1334.6|1334.2|1334.4|1334|1334.8|1334.4|1334.4|1334|3539
1605515630000|2020-11-16 08:33:50|1334.2|1333.8|1334.6|1334.4|1335|1334.6|1334|1333.8|11496
1605515640000|2020-11-16 08:34:00|1334.4|1334.2|1334.4|1334|1334.6|1334.2|1334.2|1333.8|10227
1605515650000|2020-11-16 08:34:10|1334.2|1333.8|1333.6|1333.2|1334.4|1333.8|1333|1332.6|5097
1605515660000|2020-11-16 08:34:20|1333.8|1333.4|1333.4|1333|1333.8|1333.4|1333.2|1332.8|7795
1605515670000|2020-11-16 08:34:30|1333.2|1332.8|1333.2|1332.6|1333.2|1333|1332.2|1332|7240
1605515680000|2020-11-16 08:34:40|1333|1332.4|1333.8|1333.4|1333.8|1333.6|1332.8|1332.4|7677
1605515690000|2020-11-16 08:34:50|1333.6|1333.2|1333.6|1333|1333.8|1333.4|1333.2|1332.8|9644
1605515700000|2020-11-16 08:35:00|1333.2|1333.2|1334|1333.4|1334|1333.4|1333.2|1333|5544
1605515710000|2020-11-16 08:35:10|1333.8|1333.6|1334|1333.6|1334|1333.6|1333.6|1333.4|3135
1605515720000|2020-11-16 08:35:20|1333.8|1333.4|1334.2|1333.8|1334.2|1333.8|1333.8|1333.2|3479
1605515730000|2020-11-16 08:35:30|1334|1333.6|1334|1333.6|1334|1333.8|1333.6|1333.4|2244
1605515740000|2020-11-16 08:35:40|1334.2|1333.8|1333.6|1333|1334.2|1333.8|1333.4|1333|4141
1605515750000|2020-11-16 08:35:50|1333.4|1332.8|1332.8|1332.4|1333.6|1333|1332.6|1332.2|969
1605515760000|2020-11-16 08:36:00|1333|1332.2|1333.2|1332.4|1333.2|1332.6|1333|1332.2|10740
1605515770000|2020-11-16 08:36:10|1333||1333||1333||1332.8||600
1605515780000|2020-11-16 08:36:20|1333.2|1332.6|1333.8|1333.4|1333.8|1333.4|1333.2|1332.6|1431
1605515790000|2020-11-16 08:36:30|1333.6|1333.2|1333.6|1333.2|1333.6|1333.4|1333.4|1333.2|132
1605515800000|2020-11-16 08:36:40|1333.4|1333|1332.8|1332.4|1333.4|1333.2|1332.8|1332.4|3214
1605515810000|2020-11-16 08:36:50|1332.6|1332.2|1332.6|1332.2|1332.6|1332.2|1332|1331.6|2145
1605515820000|2020-11-16 08:37:00|1332.8|1332.4|1332.8|1332.4|1332.8|1332.4|1332.8|1332.2|121
1605515830000|2020-11-16 08:37:10|1332.6|1332.2|1332.4|1332|1332.8|1332.4|1332.2|1331.8|5174
1605515840000|2020-11-16 08:37:20|1332.6|1332.2|1332|1331.8|1332.6|1332.2|1332|1331.8|23477
1605515850000|2020-11-16 08:37:30|1332.2|1332|1332|1331.4|1332.2|1332|1331.6|1331.4|14923
1605515860000|2020-11-16 08:37:40|1331.8|1331.2|1331.8|1331.4|1332|1331.8|1331.6|1331.2|2043
1605515870000|2020-11-16 08:37:50|1331.6|1331.2|1331.2|1330.6|1331.8|1331.2|1331|1330.6|20789
1605515880000|2020-11-16 08:38:00|1331|1330.4|1329.6|1329.2|1331.2|1330.4|1329|1328.8|65262
1605515890000|2020-11-16 08:38:10|1329.8|1329.4|1329.6|1329.4|1329.8|1329.4|1329.4|1329.2|6697
1605515900000|2020-11-16 08:38:20|1329.4|1329|1330|1329.4|1330|1329.4|1329.2|1328.8|7891
1605515910000|2020-11-16 08:38:30|1329.8|1329.6|1331.2|1330.8|1331.2|1330.8|1329.8|1329.6|15136
1605515920000|2020-11-16 08:38:40|1331|1330.6|1330.6|1329.8|1331|1330.6|1330.4|1329.8|873
1605515930000|2020-11-16 08:38:50|1330.8|1330|1330.6|1330.4|1331|1330.6|1330.4|1330|4797
1605515940000|2020-11-16 08:39:00|1330.4|1330.2|1330.8|1330.4|1330.8|1330.6|1330.4|1330|2651
1605515950000|2020-11-16 08:39:10|1330.6|1330.2|1330.6|1330.2|1330.8|1330.4|1330.6|1330.2|744
1605515960000|2020-11-16 08:39:20|1330.8|1330.4|1330.6|1330.2|1330.8|1330.6|1330.4|1330.2|3895
1605515970000|2020-11-16 08:39:30|1330.8|1330.4|1331.2|1330.8|1331.4|1330.8|1330.8|1330.4|3155
1605515980000|2020-11-16 08:39:40|1331.4|1330.6|1331|1330.6|1331.4|1330.6|1330.6|1330.4|13427
1605515990000|2020-11-16 08:39:50|1331.2|1330.4|1331|1330.8|1331.2|1330.8|1331|1330.4|28
1605516000000|2020-11-16 08:40:00|1331.2|1330.6|1331.2|1331|1331.4|1331|1331.2|1330.6|5336
1605516010000|2020-11-16 08:40:10|1331.4|1330.8|1331.4|1331.2|1331.4|1331.2|1331.4|1330.8|4358
1605516020000|2020-11-16 08:40:20|1331.6|1331|1331.6|1331.2|1331.6|1331.2|1331.4|1331|3768
1605516030000|2020-11-16 08:40:30|1331.8|1331.4|1331.6|1331.2|1332|1331.6|1331.6|1331.2|1115
1605516040000|2020-11-16 08:40:40|1331.4|1331|1331.8|1331.4|1331.8|1331.4|1331.2|1331|651
1605516050000|2020-11-16 08:40:50|1332|1331.6|1332|1331.6|1332.2|1331.6|1332|1331.6|413
1605516060000|2020-11-16 08:41:00|1331.8|1331.4|1331.8|1331.6|1331.8|1331.6|1331.6|1331.4|1018
1605516070000|2020-11-16 08:41:10|1331.6|1331.4|1331|1330.6|1331.8|1331.6|1330.8|1330.4|6766
1605516080000|2020-11-16 08:41:20|1330.8|1330.4|1331|1330.4|1331|1330.4|1330.6|1330.4|1539
1605516090000|2020-11-16 08:41:30|1331.2|1330.6|1331.2|1330.6|1331.2|1331|1331.2|1330.6|332
1605516100000|2020-11-16 08:41:40|1331|1330.4|1330.8|1330.6|1331|1330.6|1330.8|1330.4|131
1605516110000|2020-11-16 08:41:50|1331|1330.8|1331|1330.8|1331|1330.8|1331|1330.4|884
1605516120000|2020-11-16 08:42:00|1330.8|1330.6|1330.6|1330.2|1331|1330.8|1330.6|1330.2|11441
1605516130000|2020-11-16 08:42:10|1330.8|1330.4|1330.6|1330.2|1330.8|1330.4|1330.6|1330.2|1746
1605516140000|2020-11-16 08:42:20|1330.8|1330.4|1331|1330.6|1331|1330.8|1330.8|1330.4|3315
1605516150000|2020-11-16 08:42:30|1330.8|1330.8|1331|1330.6|1331|1330.8|1330.8|1330.6|178
1605516160000|2020-11-16 08:42:40|1330.8|1330.8|1331.4|1330.8|1331.4|1330.8|1330.8|1330.8|3098
1605516170000|2020-11-16 08:42:50|1331.6|1331|1331|1330.4|1331.6|1331.2|1330.8|1330.4|14434
1605516180000|2020-11-16 08:43:00|1330.8|1330.2|1330.8|1330.4|1330.8|1330.4|1330.8|1330.2|510
1605516190000|2020-11-16 08:43:10||1330.2||1330.4||1330.4||1330.2|0
1605516200000|2020-11-16 08:43:20|1331|1330.6|1331.2|1330.8|1331.2|1330.8|1331|1330.4|226
1605516210000|2020-11-16 08:43:30|1331|1330.6|1331.2|1330.8|1331.2|1330.8|1331|1330.6|1469
1605516220000|2020-11-16 08:43:40|1331|1330.6|1331|1330.4|1331|1330.6|1330.6|1330.2|2826
1605516230000|2020-11-16 08:43:50|1331.2|1330.6|1332|1331.6|1332|1331.6|1331.2|1330.6|7946
1605516240000|2020-11-16 08:44:00|1332.2|1331.8|1332.2|1332|1332.4|1332|1332.2|1331.8|8777
1605516250000|2020-11-16 08:44:10|1332|1331.8|1332.2|1331.8|1332.2|1331.8|1331.6|1331.4|3146
1605516260000|2020-11-16 08:44:20|1332.4|1332|1332.4|1332|1332.6|1332|1332.2|1332|3497
1605516270000|2020-11-16 08:44:30|1332.2||1332.2||1332.2||1332.2||3184
1605516280000|2020-11-16 08:44:40|1332|1331.8|1332.4|1332|1332.4|1332|1331.8|1331.6|2635
1605516290000|2020-11-16 08:44:50|1332.6|1332.4|1333|1332.8|1333|1332.8|1332.6|1332.4|4424
1605516300000|2020-11-16 08:45:00|1333.2|1332.6|1332.6|1332.2|1333.4|1332.8|1332.6|1332.2|10034
1605516310000|2020-11-16 08:45:10|1332.4|1332|1332.6|1332|1332.6|1332.4|1332|1331.8|6164
1605516320000|2020-11-16 08:45:20|1332.8|1332.2|1333|1332.4|1333|1332.6|1332.8|1332.2|1699
1605516330000|2020-11-16 08:45:30|1332.8|1332.6|1332.4|1332.2|1332.8|1332.6|1332.4|1332|6487
1605516340000|2020-11-16 08:45:40|1332.6|1332.4|1332.4|1332.2|1332.8|1332.6|1332.4|1332|9112
1605516350000|2020-11-16 08:45:50|1332.6|1332.4|1333|1332.8|1333|1332.8|1332.6|1332.4|2569
1605516360000|2020-11-16 08:46:00|1332.6|1332.2|1333|1332.8|1333|1332.8|1332.4|1332.2|16753
1605516370000|2020-11-16 08:46:10|1333.2|1333|1332.8|1332.4|1333.4|1333.2|1332.6|1332.2|7451
1605516380000|2020-11-16 08:46:20|1332.6|1332.2|1332.4|1332|1332.8|1332.4|1332.2|1332|17625
1605516390000|2020-11-16 08:46:30|1332.2|1331.8|1331.6|1331.2|1332.2|1331.8|1331.6|1331.2|5631
1605516400000|2020-11-16 08:46:40|1331.4|1331|1330.8|1330.2|1331.4|1331.2|1330.8|1330.2|11165
1605516410000|2020-11-16 08:46:50|1330.6|1330|1330.2|1330|1330.6|1330|1330.2|1330|3193
1605516420000|2020-11-16 08:47:00|1330.4|1330.2|1331.2|1331|1331.2|1331|1330.4|1330.2|4711
1605516430000|2020-11-16 08:47:10|1331.4|1330.8|1332.2|1331.8|1332.2|1331.8|1331.4|1330.8|8835
1605516440000|2020-11-16 08:47:20|1332.4|1332|1332.4|1332.2|1332.4|1332.2|1332.2|1332|5424
1605516450000|2020-11-16 08:47:30|1332.2|1332|1332.2|1332|1332.4|1332.2|1332|1331.8|20819
1605516460000|2020-11-16 08:47:40|1332|1331.8|1332.2|1332|1332.2|1332|1332|1331.6|2206
1605516470000|2020-11-16 08:47:50|1332.4|1332.2|1332.4|1332.2|1332.6|1332.4|1332.4|1332|1524
1605516480000|2020-11-16 08:48:00|1332.6|1332.4|1332.6|1332.2|1332.8|1332.4|1332.4|1332.2|2762
1605516490000|2020-11-16 08:48:10|1332.4|1332|1332.2|1332|1332.8|1332.6|1332.2|1332|16760
1605516500000|2020-11-16 08:48:20|1332|1331.8|1332.2|1331.6|1332.2|1331.8|1332|1331.6|2233
1605516510000|2020-11-16 08:48:30|1332|1331.8|1332|1331.8|1332|1332|1332|1331.8|7875
1605516520000|2020-11-16 08:48:40|1331.8|1331.6|1331.6|1331.4|1331.8|1331.6|1331.6|1331.2|3128
1605516530000|2020-11-16 08:48:50|1331.8|1331.6|1332.6|1332.4|1332.6|1332.4|1331.8|1331.6|16082
1605516540000|2020-11-16 08:49:00|1332.4|1332.2|1331.8|1331.6|1332.4|1332.2|1331.4|1331|17155
1605516550000|2020-11-16 08:49:10|1331.6|1331.4|1331.4|1331.2|1331.8|1331.6|1331|1330.8|20334
1605516560000|2020-11-16 08:49:20|1331.2|1331|1331|1330.8|1331.2|1331|1331|1330.6|13237
1605516570000|2020-11-16 08:49:30|1331.2|1331|1331|1330.6|1331.4|1331.2|1330.8|1330.6|5814
1605516580000|2020-11-16 08:49:40|1330.8|1330.8|1331.6|1331.2|1331.6|1331.4|1330.8|1330.8|1143
1605516590000|2020-11-16 08:49:50|1331.4|1331.4|1332|1331.6|1332|1331.8|1331.4|1331.4|3030
1605516600000|2020-11-16 08:50:00|1332.2|1331.8|1332.8|1332.6|1333|1332.6|1332.2|1331.8|11026
1605516610000|2020-11-16 08:50:10|1333|1332.4|1332.6|1332.4|1333|1332.8|1332.6|1332.4|8877
1605516620000|2020-11-16 08:50:20|1332.8|1332.6|1332.6|1332.4|1333|1332.8|1332.6|1332.4|13033
1605516630000|2020-11-16 08:50:30|1332.8|1332.6|1333|1332.6|1333|1332.6|1332.4|1332.2|6740
1605516640000|2020-11-16 08:50:40|1332.8|1332.4|1332.8|1332.6|1333|1332.8|1332.8|1332.4|446
1605516650000|2020-11-16 08:50:50|1333|1332.8|1333|1332.6|1333.2|1333|1332.8|1332.6|2868
1605516660000|2020-11-16 08:51:00|1333.2|1332.8|1333.4|1333.2|1333.6|1333.2|1333.2|1332.6|607
1605516670000|2020-11-16 08:51:10|1333.2|1333|1333|1332.8|1333.4|1333.2|1333|1332.8|4335
1605516680000|2020-11-16 08:51:20|1333.2|1333|1333.6|1333.4|1333.6|1333.4|1333|1332.6|7133
1605516690000|2020-11-16 08:51:30|1333.8|1333.2|1333.8|1333.4|1333.8|1333.4|1333.6|1333.2|0
1605516700000|2020-11-16 08:51:40|1333.6|1333.2|1332.6|1332.2|1333.8|1333.6|1332.6|1332.2|14591
1605516710000|2020-11-16 08:51:50|1332.4|1332.4|1332.8|1332.6|1333|1332.8|1332.4|1332.2|11542
1605516720000|2020-11-16 08:52:00|1332.6|1332.4|1332.6|1332.2|1332.8|1332.6|1332|1331.6|11650
1605516730000|2020-11-16 08:52:10|1332.4|1332|1330.4|1330|1332.4|1332|1330.2|1330|16028
1605516740000|2020-11-16 08:52:20|1330.6|1330.2|1330|1329.8|1330.6|1330.2|1329.8|1329.6|12891
1605516750000|2020-11-16 08:52:30|1329.8|1329.6|1329.6|1329.2|1330|1329.8|1329.6|1329.2|4558
1605516760000|2020-11-16 08:52:40|1329.2|1329|1329.2|1328.8|1329.6|1329.2|1328.8|1328.6|5111
1605516770000|2020-11-16 08:52:50|1329|1329|1329|1328.6|1329|1329|1328.6|1328.4|402
1605516780000|2020-11-16 08:53:00|1328.8|1328.4|1329.2|1328.8|1329.2|1329|1328.6|1328.2|6934
1605516790000|2020-11-16 08:53:10|1329|1328.6|1329|1328.8|1329.4|1329|1328.8|1328.6|1310
1605516800000|2020-11-16 08:53:20|1328.8|1328.6|1328.4|1328.2|1329|1328.8|1328.4|1328|1790
1605516810000|2020-11-16 08:53:30|1328.6|1328|1328.8|1328.6|1329|1328.8|1328.6|1328|2220
1605516820000|2020-11-16 08:53:40|1329|1328.4|1329|1328.8|1329|1328.8|1328.6|1328.4|3321
1605516830000|2020-11-16 08:53:50|1329.2|1329|1328.8|1328.4|1329.2|1329|1328.4|1328.2|2792
1605516840000|2020-11-16 08:54:00|1329|1328.2|1329|1328.4|1329.2|1328.8|1329|1328.2|600
1605516850000|2020-11-16 08:54:10|1328.8|1328.6|1328.8|1328.6|1328.8|1328.6|1328.6|1328.4|1323
1605516860000|2020-11-16 08:54:20|1328.6|1328.4|1329|1328.8|1329|1328.8|1328.6|1328.4|1226
1605516870000|2020-11-16 08:54:30|1328.8|1328.6|1328.8|1328.6|1329|1328.8|1328.6|1328.4|3400
1605516880000|2020-11-16 08:54:40|1329|1328.8|1329|1328.6|1329|1328.8|1328.8|1328.6|21
1605516890000|2020-11-16 08:54:50|1328.8|1328.8|1328.6|1328.4|1328.8|1328.8|1328.6|1328.4|1909
1605516900000|2020-11-16 08:55:00|1328.8|1328.6|1327.8|1327.6|1328.8|1328.6|1327.6|1327.4|16598
1605516910000|2020-11-16 08:55:10|1327.6|1327.4|1325.8|1325.6|1327.6|1327.4|1325.8|1325.4|22543
1605516920000|2020-11-16 08:55:20|1326|1325.4|1325.4|1325.2|1326|1325.6|1324.8|1324.6|55708
1605516930000|2020-11-16 08:55:30|1325.2|1325|1324.8|1324.6|1325.4|1325.2|1324.2|1324|16950
1605516940000|2020-11-16 08:55:40|1324.6|1324.4|1324|1323.8|1324.6|1324.4|1323.4|1323.2|9973
1605516950000|2020-11-16 08:55:50|1323.8|1323.6|1324.4|1324|1324.6|1324.4|1323.8|1323.4|2377
1605516960000|2020-11-16 08:56:00|1324.6|1324.2|1326.2|1325.8|1326.2|1326|1324.6|1324.2|4587
1605516970000|2020-11-16 08:56:10|1326|1325.6|1326|1325.8|1326|1325.8|1325.6|1325.2|1971
1605516980000|2020-11-16 08:56:20|1326.2|1326|1326.2|1326|1326.6|1326.2|1325.8|1325.6|74175
1605516990000|2020-11-16 08:56:30|1326.4|1326.2|1326.6|1326.4|1326.6|1326.4|1326.2|1326|2533
1605517000000|2020-11-16 08:56:40|1326.8|1326.2|1327|1326.8|1327.2|1327|1326.6|1326.2|3854
1605517010000|2020-11-16 08:56:50|1327.2|1326.6|1327.2|1326.6|1327.4|1327|1327|1326.6|473
1605517020000|2020-11-16 08:57:00|1326.8|1326.4|1327.2|1327|1327.2|1327|1326.4|1326|4953
1605517030000|2020-11-16 08:57:10|1327|1326.8|1326.6|1326.4|1327.2|1327|1326.6|1326.4|1504
1605517040000|2020-11-16 08:57:20|1326.8|1326.6|1326.6|1326|1326.8|1326.6|1326.2|1326|913
1605517050000|2020-11-16 08:57:30|1326.4|1326.2|1326.6|1326.4|1326.6|1326.4|1326.2|1326|2711
1605517060000|2020-11-16 08:57:40|1326.8|1326.6|1326.4|1326|1326.8|1326.6|1326.2|1326|888
1605517070000|2020-11-16 08:57:50|1326.2|1326.2|1326.8|1326.2|1326.8|1326.4|1326.2|1326|3104
1605517080000|2020-11-16 08:58:00|1326.6|1326.4|1326.4|1326.2|1326.8|1326.6|1326.4|1326.2|12189
1605517090000|2020-11-16 08:58:10|1326.2|1326|1326.6|1326.2|1326.6|1326.4|1326.2|1326|7724
1605517100000|2020-11-16 08:58:20|1326.4|1326|1326.6|1326.2|1326.8|1326.4|1326.4|1326|1825
1605517110000|2020-11-16 08:58:30|1326.8|1326.4|1327|1326.6|1327|1326.8|1326.8|1326.4|2375
1605517120000|2020-11-16 08:58:40|1327.2|1326.8|1327.4|1327|1327.6|1327.2|1327|1326.8|5583
1605517130000|2020-11-16 08:58:50|1327.2|1326.8|1327.4|1327.2|1327.4|1327.2|1327|1326.8|2214
1605517140000|2020-11-16 08:59:00|1327.6|1327.4|1328|1327.8|1328|1327.8|1327.6|1327.4|6567
1605517150000|2020-11-16 08:59:10|1327.8|1327.6|1327.8|1327.4|1328|1327.8|1327.4|1327.2|4730
1605517160000|2020-11-16 08:59:20|1327.6|1327.6|1328|1327.8|1328|1327.8|1327.6|1327.6|1361
1605517170000|2020-11-16 08:59:30|1328.2|1328|1327.4|1327.2|1328.2|1328|1327.4|1327.2|5120
1605517180000|2020-11-16 08:59:40|1327.6|1327|1326.6|1326.4|1327.6|1327|1326.6|1326.2|5698
1605517190000|2020-11-16 08:59:50|1326.8|1326.6|1326.2|1326|1326.8|1326.6|1326|1325.8|5227
1605517200000|2020-11-16 09:00:00|1326|1325.8|1327.2|1327|1327.2|1327|1326|1325.8|6687
1605517210000|2020-11-16 09:00:10|1327.4|1327.2|1327.4|1327|1327.8|1327.4|1326.8|1326.6|7502
1605517220000|2020-11-16 09:00:20|1327.6|1327.2|1328.6|1328.2|1328.6|1328.2|1327.6|1327.2|1571
1605517230000|2020-11-16 09:00:30|1328.4|1328.4|1328.8|1328.4|1329|1328.8|1328.4|1328.2|4475
1605517240000|2020-11-16 09:00:40|1328.6|1328.6|1328.6|1328.4|1328.8|1328.6|1328.4|1328.2|2086
1605517250000|2020-11-16 09:00:50|1328.4|1328.2|1328.2|1328|1328.4|1328.2|1327.6|1327.4|9039
1605517260000|2020-11-16 09:01:00|1328|1327.8|1328.4|1328.2|1328.4|1328.2|1328|1327.8|446
1605517270000|2020-11-16 09:01:10|1328.6|1328.4|1328.6|1328.4|1329|1328.6|1328.4|1328.2|3537
1605517280000|2020-11-16 09:01:20|1328.8|1328.6|1329.4|1329|1329.4|1329|1328.8|1328.6|4320
1605517290000|2020-11-16 09:01:30|1329.6|1329.2|1329.6|1329.4|1329.8|1329.4|1329.4|1329.2|828
1605517300000|2020-11-16 09:01:40|1329.4|1329.2|1329.6|1329.4|1329.8|1329.6|1329.4|1329.2|21300
1605517310000|2020-11-16 09:01:50|1329.4|1329.2|1329.6|1329.4|1329.6|1329.4|1329.4|1329|2517
1605517320000|2020-11-16 09:02:00|1329.8|1329.6|1329.8|1329.4|1329.8|1329.6|1329.8|1329.4|121
1605517330000|2020-11-16 09:02:10|1329.6|1329.6|1329.8|1329.6|1329.8|1329.6|1329.6|1329.4|925
1605517340000|2020-11-16 09:02:20|1329.6|1329.4|1329.8|1329.6|1329.8|1329.6|1329.6|1329.4|1942
1605517350000|2020-11-16 09:02:30|1330|1329.8|1330|1329.8|1330|1329.8|1329.8|1329.6|967
1605517360000|2020-11-16 09:02:40|1330.2|1330|1330.6|1330.2|1330.6|1330.4|1330|1329.8|15548
1605517370000|2020-11-16 09:02:50|1330.4|1330|1329.8|1329.6|1330.6|1330.2|1329.8|1329.6|8338
1605517380000|2020-11-16 09:03:00|1330|1329.8|1329.6|1329.4|1330|1329.8|1329.6|1329.4|1895
1605517390000|2020-11-16 09:03:10|1329.8|1329.6|1329.8|1329.6|1330|1329.6|1329.6|1329.4|1972
1605517400000|2020-11-16 09:03:20|1330|1329.8|1330.2|1329.8|1330.4|1330|1330|1329.8|2368
1605517410000|2020-11-16 09:03:30|1330.4|1330|1331|1330.8|1331.2|1331|1330.4|1330|7133
1605517420000|2020-11-16 09:03:40|1331.2|1331|1331|1330.6|1331.8|1331.4|1331|1330.6|3960
1605517430000|2020-11-16 09:03:50|1330.8|1330.4|1331|1330.6|1331.2|1330.6|1330.6|1330.2|318
1605517440000|2020-11-16 09:04:00|1330.8|1330.4|1331|1330.8|1331.2|1331|1330.6|1330.4|2232
1605517450000|2020-11-16 09:04:10|1331.2|1331|1331.2|1330.8|1331.2|1331|1331|1330.8|6298
1605517460000|2020-11-16 09:04:20|1331.4|1331|1332|1331.8|1332.2|1332|1331.4|1331|16873
1605517470000|2020-11-16 09:04:30|1331.8|1331.6|1332.2|1332|1332.6|1332.4|1331.8|1331.6|9641
1605517480000|2020-11-16 09:04:40|1332.4|1332.2|1332.6|1332|1332.6|1332.2|1331.8|1331.6|6910
1605517490000|2020-11-16 09:04:50|1332.4|1331.8|1332.6|1332.4|1332.6|1332.4|1332|1331.8|18131
1605517500000|2020-11-16 09:05:00|1332.4|1332.2|1333.4|1333.2|1333.6|1333.2|1332.4|1332.2|12762
1605517510000|2020-11-16 09:05:10|1333.6|1333.4|1333.6|1333.4|1333.6|1333.4|1333.4|1333.2|2442
1605517520000|2020-11-16 09:05:20|1333.4|1333.2|1333.6|1333.4|1333.8|1333.6|1333.4|1333.2|4816
1605517530000|2020-11-16 09:05:30|1333.4|1333.2|1333|1332.8|1333.4|1333.2|1332.8|1332.4|5039
1605517540000|2020-11-16 09:05:40|1333.2|1333|1333.6|1333.2|1333.6|1333.2|1332.6|1332.4|7682
1605517550000|2020-11-16 09:05:50|1333.4|1333.4|1333.6|1333.4|1333.8|1333.6|1333.4|1333.4|4504
1605517560000|2020-11-16 09:06:00|1333.8|1333.6|1333.8|1333.6|1334.2|1334|1333.8|1333.6|12150
1605517570000|2020-11-16 09:06:10|1334|1333.8|1334.2|1334|1334.2|1334|1334|1333.8|7243
1605517580000|2020-11-16 09:06:20|1334.4|1334.2|1334.4|1334.2|1334.6|1334.2|1334.4|1334.2|3002
1605517590000|2020-11-16 09:06:30|1334.6|1334.4|1335.2|1335|1335.4|1335.2|1334.6|1334.4|62219
1605517600000|2020-11-16 09:06:40|1335|1334.8|1335.2|1334.8|1335.2|1335|1334.8|1334.6|3139
1605517610000|2020-11-16 09:06:50|1335.4|1335|1335.2|1334.8|1335.6|1335.4|1335|1334.8|14260
1605517620000|2020-11-16 09:07:00|1335|1334.6|1335.4|1335.2|1335.4|1335.2|1334.8|1334.6|10448
1605517630000|2020-11-16 09:07:10|1335.2|1335|1334.6|1334.4|1335.4|1335.2|1334.6|1334.4|8365
1605517640000|2020-11-16 09:07:20|1335|1334.8|1335.8|1335.6|1336|1335.8|1335|1334.8|72349
1605517650000|2020-11-16 09:07:30|1336|1335.8|1336.4|1336.2|1336.6|1336.2|1335.8|1335.8|16217
1605517660000|2020-11-16 09:07:40|1336.6|1336.4|1337|1336.8|1337.2|1337|1336.4|1336.2|18358
1605517670000|2020-11-16 09:07:50|1337.2|1337|1338.2|1337.8|1338.2|1338|1337|1337|29941
1605517680000|2020-11-16 09:08:00|1338|1338|1338.8|1338.6|1338.8|1338.6|1338|1337.8|18913
1605517690000|2020-11-16 09:08:10|1338.6|1338.4|1338.6|1338.4|1338.6|1338.4|1337.6|1337.4|7500
1605517700000|2020-11-16 09:08:20|1338.8|1338.6|1338.6|1338.4|1338.8|1338.6|1338.4|1338.2|3610
1605517710000|2020-11-16 09:08:30|1338.4|1338.2|1338.4|1338.2|1338.6|1338.4|1338|1337.8|12455
1605517720000|2020-11-16 09:08:40|1338.2|1338|1338.2|1338|1338.2|1338|1338|1337.8|9940
1605517730000|2020-11-16 09:08:50|1338|1337.8|1338|1337.6|1338|1337.8|1337.4|1337.2|5235
1605517740000|2020-11-16 09:09:00|1338.2|1337.8|1338.4|1338|1338.6|1338.2|1338|1337.8|11954
1605517750000|2020-11-16 09:09:10|1338.2|1338.2|1338.6|1338.4|1339|1338.8|1338.2|1338|9067
1605517760000|2020-11-16 09:09:20|1338.8|1338.6|1338.8|1338.4|1338.8|1338.6|1338.4|1338.2|8641
1605517770000|2020-11-16 09:09:30|1339.2|1338.6|1339.2|1339|1339.6|1339.4|1339|1338.4|29172
1605517780000|2020-11-16 09:09:40|1339|1338.8|1339.2|1339|1339.2|1339|1338.6|1338.4|8785
1605517790000|2020-11-16 09:09:50|1339.4|1339.2|1339.4|1339.2|1339.6|1339.4|1339.4|1339.2|6999
1605517800000|2020-11-16 09:10:00|1339.2|1339|1339.4|1339|1339.4|1339|1339|1338.8|3140
1605517810000|2020-11-16 09:10:10|1339.6|1339.2|1339|1338.8|1339.6|1339.4|1339|1338.8|4434
1605517820000|2020-11-16 09:10:20|1338.8|1338.6|1339.4|1339|1339.4|1339|1338.8|1338.6|8137
1605517830000|2020-11-16 09:10:30|1339.2|1339.2|1337.6|1337.2|1339.4|1339.2|1337.2|1337|34446
1605517840000|2020-11-16 09:10:40|1337.8|1337.4|1338|1337.6|1338.2|1338|1337.6|1337.4|5052
1605517850000|2020-11-16 09:10:50|1338.2|1337.8|1337.8|1337.6|1338.2|1337.8|1337.8|1337.6|850
1605517860000|2020-11-16 09:11:00|1338|1337.8|1338.2|1337.8|1338.2|1338|1338|1337.6|2177
1605517870000|2020-11-16 09:11:10|1338|1337.6|1338|1337.6|1338|1338|1337.8|1337.6|4
1605517880000|2020-11-16 09:11:20|1337.8|1337.8|1338|1337.6|1338|1337.8|1337.2|1337|13982
1605517890000|2020-11-16 09:11:30|1338.2|1337.8|1338.4|1338|1338.6|1338.4|1338.2|1337.8|3050
1605517900000|2020-11-16 09:11:40|1338.2|1337.8|1339|1338.6|1339|1338.6|1338|1337.8|3881
1605517910000|2020-11-16 09:11:50|1338.8|1338.6|1339|1338.6|1339|1338.6|1338.8|1338.6|0
1605517920000|2020-11-16 09:12:00|1338.8|1338.2|1338.6|1338|1339|1338.4|1338.4|1338|1418
1605517930000|2020-11-16 09:12:10|1338.4|1337.8|1338.8|1338.4|1338.8|1338.4|1338.4|1337.8|873
1605517940000|2020-11-16 09:12:20|1338.6|1338.2|1338.6|1338|1339|1338.6|1338.6|1338|346
1605517950000|2020-11-16 09:12:30|1338.8|1338.2|1338.8|1338.2|1338.8|1338.2|1337.8|1337.4|356
1605517960000|2020-11-16 09:12:40|1339|1338.6|1338.6|1338.2|1339.4|1338.8|1338.6|1338.2|311
1605517970000|2020-11-16 09:12:50|1338.2|1337.6|1338.2|1337.6|1338.4|1338|1338.2|1337.6|2585
1605517980000|2020-11-16 09:13:00|1338|1337.8|1337.6|1337.2|1338|1337.8|1337.6|1337.2|570
1605517990000|2020-11-16 09:13:10|1337.4|1337|1337.4|1337|1337.4|1337|1337.4|1336.8|50
1605518000000|2020-11-16 09:13:20|1337.6|1337.2|1337.4|1336.8|1337.6|1337.2|1337.4|1336.8|37
1605518010000|2020-11-16 09:13:30|1337.6|1337|1337.4|1337|1337.6|1337.2|1337.4|1336.8|412
1605518020000|2020-11-16 09:13:40|1337.6|1337.2|1337.8|1337.4|1338|1337.4|1337.6|1337.2|1089
1605518030000|2020-11-16 09:13:50|1338|1337.6|1338.2|1337.6|1338.2|1337.6|1337.8|1337.4|811
1605518040000|2020-11-16 09:14:00|1338.6|1338|1338.6|1338|1338.8|1338.2|1338.4|1337.8|857
1605518050000|2020-11-16 09:14:10|1338.8|1338.2|1338.8|1338.2|1338.8|1338.4|1338.6|1338|273
1605518060000|2020-11-16 09:14:20|1338.6|1338|1338.8|1338.2|1338.8|1338.4|1338.4|1338|1260
1605518070000|2020-11-16 09:14:30|1338.6|1338|1338.6|1338.2|1338.8|1338.4|1338.4|1338|1261
1605518080000|2020-11-16 09:14:40|1338.4|1338|1337.8|1337.2|1338.4|1338|1337.8|1337.2|336
1605518090000|2020-11-16 09:14:50|1337.4|1337|1337.4|1336.8|1337.8|1337.4|1337.4|1336.8|134
1605518100000|2020-11-16 09:15:00|1337.2|1336.4|1336.4|1336|1337.2|1336.4|1336.4|1336|538
1605518110000|2020-11-16 09:15:10|1336.8|1336.2|1337.2|1336.6|1337.2|1336.6|1336.8|1336.2|362
1605518120000|2020-11-16 09:15:20|1337|1336.2|1336.8|1336.2|1337|1336.2|1336.4|1336|266
1605518130000|2020-11-16 09:15:30|1336.6|1336|1336.4|1336|1336.6|1336.2|1336.2|1335.8|28
1605518140000|2020-11-16 09:15:40|1336.2|1335.8|1336.2|1335.8|1336.4|1336|1336.2|1335.8|361
1605518150000|2020-11-16 09:15:50|1336|1335.6|1335.8|1335.2|1336|1335.6|1335.2|1334.8|819
1605518160000|2020-11-16 09:16:00|1336|1335|1336.4|1335.8|1336.4|1335.8|1335.8|1335|159
1605518170000|2020-11-16 09:16:10|1336.2|1336|1337.4|1337|1337.4|1337|1336.2|1335.8|751
1605518180000|2020-11-16 09:16:20|1337.2|1336.8|1337.4|1337|1337.4|1337|1337|1336.4|779
1605518190000|2020-11-16 09:16:30|1337.8|1337.4|1337.8|1337.4|1338|1337.6|1337.8|1337.4|28
1605518200000|2020-11-16 09:16:40|1337.6|1337.2|1337.6|1337.2|1338|1337.4|1337.6|1337.2|1171
1605518210000|2020-11-16 09:16:50|1337.8||1337.8||1337.8||1337.8||0
1605518220000|2020-11-16 09:17:00|1337.6|1337|1337.8|1337.2|1338.2|1337.8|1337.6|1337|685
1605518230000|2020-11-16 09:17:10|1338|1337.4|1337.6|1337.2|1338|1337.4|1337.4|1337|402
1605518240000|2020-11-16 09:17:20|1337.8|1337.4|1337.4|1337|1337.8|1337.4|1337.4|1336.8|0
1605518250000|2020-11-16 09:17:30|1337.6|1336.8|1337.2|1336.6|1337.6|1337.2|1337.2|1336.6|506
1605518260000|2020-11-16 09:17:40|1337|1336.8|1337.8|1337.2|1337.8|1337.2|1337|1336.6|355
1605518270000|2020-11-16 09:17:50|1337.6|1337.4|1336.6|1336|1337.8|1337.4|1336.6|1336|867
1605518280000|2020-11-16 09:18:00|1336.4|1336.4|1337|1336.4|1337.2|1336.6|1336.4|1336.4|135
1605518290000|2020-11-16 09:18:10|1336.8|1336.2|1336.6|1336.2|1337|1336.4|1336.4|1336|383
1605518300000|2020-11-16 09:18:20|1336.8|1336|1336.4|1336|1336.8|1336.4|1336.4|1336|0
1605518310000|2020-11-16 09:18:30|1336.6|1336.2|1336.4|1336|1336.6|1336.2|1336.4|1336|211
1605518320000|2020-11-16 09:18:40|1336.2|1335.8|1336.4|1336|1336.4|1336|1336.2|1335.8|0
1605518330000|2020-11-16 09:18:50|1335.8|1335.8|1336.2|1335.6|1336.4|1335.8|1335.8|1335.4|621
1605518340000|2020-11-16 09:19:00|1336.4|1335.8|1336.4|1336|1336.4|1336|1336.2|1335.6|32
1605518350000|2020-11-16 09:19:10|1336.2|1335.8|1335.6|1335|1336.2|1335.8|1335|1334.6|1063
1605518360000|2020-11-16 09:19:20|1335.8|1335.2|1335.2|1334.8|1335.8|1335.2|1335.2|1334.8|140
1605518370000|2020-11-16 09:19:30|1335|1334.6|1334.6|1334|1335.2|1334.8|1334.6|1334|1
1605518380000|2020-11-16 09:19:40|1334.8|1334.4|1335.2|1334.6|1335.2|1334.6|1334.6|1334.2|388
1605518390000|2020-11-16 09:19:50|1335|1334.4|1335|1334.4|1335.2|1334.6|1335|1334.4|0
1605518400000|2020-11-16 09:20:00|1335.2|1334.6|1335.4|1335|1335.4|1335|1335|1334.4|8449
1605518410000|2020-11-16 09:20:10|1335.6|1334.8|1335.2|1334.6|1335.6|1335|1335.2|1334.6|144
1605518420000|2020-11-16 09:20:20|1335|1334.4|1335.2|1334.6|1335.2|1334.8|1335|1334.4|276
1605518430000|2020-11-16 09:20:30|1335|1334.8|1335.2|1334.8|1335.2|1334.8|1335|1334.6|250
1605518440000|2020-11-16 09:20:40|1335|1334.6|1334.8|1334.2|1335|1334.6|1334.8|1334.2|302
1605518450000|2020-11-16 09:20:50|1335|1334.4|1335|1334.6|1335|1334.6|1334.8|1334.2|556
1605518460000|2020-11-16 09:21:00|1334.8|1334.4|1334.6|1334.2|1335|1334.6|1334.6|1334.2|21
1605518470000|2020-11-16 09:21:10|1334.8|1334.4|1334.6|1334.2|1334.8|1334.4|1334.4|1334|24
1605518480000|2020-11-16 09:21:20|1334.4|1334|1334.4|1334|1334.6|1334.2|1334.2|1333.8|0
1605518490000|2020-11-16 09:21:30|1334.8|1334.2|1336|1335.6|1336|1335.6|1334.8|1334.2|1023
1605518500000|2020-11-16 09:21:40|1336.2|1335.4|1336.4|1335.8|1336.4|1335.8|1336.2|1335.4|0
1605518510000|2020-11-16 09:21:50|1336.6|1336.2|1336.2|1335.8|1336.6|1336.2|1336.2|1335.8|130
1605518520000|2020-11-16 09:22:00|1336.6|1336|1336.4|1335.8|1336.6|1336|1336.2|1335.6|345
1605518530000|2020-11-16 09:22:10|1336.2|1335.6|1336.2|1335.8|1336.4|1336|1336|1335.6|125
1605518540000|2020-11-16 09:22:20|1336.4|1336|1336|1335.4|1336.4|1336|1336|1335.4|433
1605518550000|2020-11-16 09:22:30|1335.8|1335.2|1336|1335.6|1336.2|1335.6|1335.8|1335.2|300
1605518560000|2020-11-16 09:22:40|1336.4|1335.8|1334.6|1334|1336.4|1336|1334.6|1334|1128
1605518570000|2020-11-16 09:22:50|1334.8|1334.2|1334|1333.4|1334.8|1334.2|1333.8|1333.2|512
1605518580000|2020-11-16 09:23:00|1333.8|1333.2|1333.8|1333.2|1334|1333.4|1333.6|1333.2|132
1605518590000|2020-11-16 09:23:10|1334.4|1334|1334.8|1334.2|1335|1334.4|1334.4|1334|900
1605518600000|2020-11-16 09:23:20|1334.6|1334|1334.4|1334|1334.6|1334|1334.4|1334|0
1605518610000|2020-11-16 09:23:30|1334.6|1333.4|1334|1333.4|1334.6|1333.6|1334|1333.4|219
1605518620000|2020-11-16 09:23:40|1333.8|1333.6|1334|1333.6|1334|1333.6|1333.8|1333.4|359
1605518630000|2020-11-16 09:23:50|1334.4|1334|1334.4|1333.8|1334.6|1334.2|1334.2|1333.8|1132
1605518640000|2020-11-16 09:24:00|1333.8|1333.4|1334.2|1333.6|1334.4|1334|1333.8|1333.2|2155
1605518650000|2020-11-16 09:24:10|1334.4|1333.8|1334|1333.6|1334.6|1334|1334|1333.6|601
1605518660000|2020-11-16 09:24:20|1334.2|1333.8|1333.4|1332.8|1334.2|1333.8|1333.4|1332.8|257
1605518670000|2020-11-16 09:24:30|1333.6|1333|1333.4|1332.6|1333.6|1333|1333.4|1332.6|0
1605518680000|2020-11-16 09:24:40|1333.6|1332.8|1333.6|1332.8|1333.6|1332.8|1333|1332.6|154
1605518690000|2020-11-16 09:24:50|1333.4|1332.6|1333.4|1332.6|1333.4|1332.6|1333.4|1332.6|0
1605518700000|2020-11-16 09:25:00|1333.2|1332.8|1333.2|1332.8|1333.2|1332.8|1333|1332.6|864
1605518710000|2020-11-16 09:25:10|1333|1332.4|1332.8|1332.4|1333|1332.4|1332.4|1332|1007
1605518720000|2020-11-16 09:25:20|1333|1332.2|1333.4|1333|1333.6|1333|1333|1332.2|437
1605518730000|2020-11-16 09:25:30|1334|1333.2|1333.6|1333|1334|1333.2|1333.4|1333|0
1605518740000|2020-11-16 09:25:40|1333.8|1333.2|1333.8|1333.4|1334.2|1333.6|1333.6|1333.2|1208
1605518750000|2020-11-16 09:25:50|1334|1333.6|1333.8|1333.4|1334|1333.6|1333.8|1333.4|120
1605518760000|2020-11-16 09:26:00|1334.2|1333.8|1334.2|1333.8|1334.4|1334|1334|1333.6|232
1605518770000|2020-11-16 09:26:10|1334|1333.6|1333.8|1333.2|1334|1333.6|1333.8|1333.2|250
1605518780000|2020-11-16 09:26:20|1334|1333.6|1334.2|1333.6|1334.2|1333.8|1333.8|1333.2|120
1605518790000|2020-11-16 09:26:30|1334|1333.4|1334.2|1333.8|1334.4|1334|1334|1333.4|0
1605518800000|2020-11-16 09:26:40|1334.4|1334|1334.4|1333.8|1334.4|1334|1334|1333.6|1218
1605518810000|2020-11-16 09:26:50|1334.6|1334|1334.2|1333.8|1334.6|1334|1334.2|1333.6|0
1605518820000|2020-11-16 09:27:00|1334|1333.6|1333.6|1333.4|1334|1333.6|1333.4|1333|11316
1605518830000|2020-11-16 09:27:10|1333.8|1333.2|1333.8|1333.6|1333.8|1333.6|1333.8|1333.2|4698
1605518840000|2020-11-16 09:27:20|1333.6|1333.4|1333.4|1333|1333.8|1333.6|1333.2|1333|469
1605518860000|2020-11-16 09:27:40|1333.2|1332.8|1333.6|1333.4|1333.6|1333.4|1333|1332.8|9245
1605518870000|2020-11-16 09:27:50|1333.4|1333.2|1333.4|1333.2|1333.6|1333.2|1333.4|1333.2|3157
1605518880000|2020-11-16 09:28:00|1333.6|1333.4|1334.2|1334|1334.2|1334|1333.6|1333.4|21134
1605518890000|2020-11-16 09:28:10|1334|1333.8|1334|1333.6|1334|1333.8|1334|1333.6|2656
1605518900000|2020-11-16 09:28:20|1333.8|1333.4|1333.8|1333.6|1334|1333.8|1333.4|1333.2|2484
1605518910000|2020-11-16 09:28:30|1333.6|1333.4|1333.2|1333|1333.8|1333.6|1333.2|1333|8761
1605518920000|2020-11-16 09:28:40|1333|1332.8|1332.4|1332|1333.2|1333|1332.2|1331.8|5836
1605518930000|2020-11-16 09:28:50|1332.2|1331.8|1332|1331.8|1332.2|1332|1331.8|1331.6|2750
1605518940000|2020-11-16 09:29:00|1331.8|1331.6|1332.4|1332|1332.4|1332|1331.8|1331.6|1586
1605518950000|2020-11-16 09:29:10|1332.2|1332.2|1332.2|1332|1332.4|1332.2|1332.2|1331.8|478
1605518960000|2020-11-16 09:29:20|1332.4|1332.2|1332.2|1332|1332.6|1332.4|1332.2|1332|2513
1605518970000|2020-11-16 09:29:30|1332|1331.8|1331.6|1331.4|1332.2|1332|1331.6|1331.4|4026
1605518980000|2020-11-16 09:29:40|1331.8|1331.2|1332|1331.6|1332|1331.6|1331.6|1331.2|1970
1605518990000|2020-11-16 09:29:50|1331.8|1331.4|1331.2|1331|1331.8|1331.6|1331.2|1331|12180
1605519000000|2020-11-16 09:30:00|1331.4|1331.2|1331.4|1331.2|1331.6|1331.4|1331.2|1331|3808
1605519010000|2020-11-16 09:30:10|1331.2|1331|1331.6|1331.2|1331.6|1331.2|1331.2|1331|3264
1605519020000|2020-11-16 09:30:20|1331.8|1331.4|1333|1332.8|1333|1332.8|1331.8|1331.4|5079
1605519030000|2020-11-16 09:30:30|1332.8|1332.6|1333.4|1333.2|1333.6|1333.2|1332.8|1332.6|3732
1605519040000|2020-11-16 09:30:40|1333.6|1333.4|1334|1333.8|1334|1333.8|1333.4|1333.2|2838
1605519050000|2020-11-16 09:30:50|1334.2|1334|1334.2|1334|1334.4|1334.2|1333.8|1333.6|13317
1605519060000|2020-11-16 09:31:00|1334.4|1334.2|1334.2|1334|1334.4|1334.2|1334.2|1334|748
1605519070000|2020-11-16 09:31:10|1334|1333.8|1333.2|1332.8|1334|1333.8|1333|1332.8|14416
1605519080000|2020-11-16 09:31:20|1333|1333|1333.6|1333.2|1333.6|1333.2|1333|1333|968
1605519090000|2020-11-16 09:31:30|1333.4|1333|1333.2|1333|1333.6|1333.2|1333.2|1333|1818
1605519100000|2020-11-16 09:31:40|1333|1332.8|1332.6|1332.4|1333.2|1333|1332.4|1332.2|9619
1605519110000|2020-11-16 09:31:50|1332.4|1332.2|1332.8|1332.4|1332.8|1332.4|1332.2|1332|1264
1605519120000|2020-11-16 09:32:00|1333|1332.6|1332.8|1332.4|1333|1332.8|1332.6|1332.4|5350
1605519130000|2020-11-16 09:32:10|1333|1332.6|1333.2|1332.6|1333.6|1333.2|1332.8|1332.4|13773
1605519140000|2020-11-16 09:32:20|1333|1332.4|1333.2|1332.6|1333.2|1332.6|1332.8|1332.4|0
1605519150000|2020-11-16 09:32:30|1333|1332.4|1333|1332.8|1333.2|1333|1332.8|1332.4|857
1605519160000|2020-11-16 09:32:40|1332.8|1332.6|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|2375
1605519170000|2020-11-16 09:32:50|1332.8|1332.6|1333|1332.8|1333.2|1332.8|1332.6|1332.4|2115
1605519180000|2020-11-16 09:33:00|1333.2|1333|1333.4|1333.2|1333.6|1333.4|1333|1332.8|6142
1605519190000|2020-11-16 09:33:10|1333.6|1333|1333.4|1333|1333.6|1333.2|1333.2|1333|3012
1605519200000|2020-11-16 09:33:20|1333.6|1333.2|1333.4|1333|1333.6|1333.4|1333.4|1333|971
1605519210000|2020-11-16 09:33:30|1333.6|1333.2|1334.2|1334|1334.2|1334|1333.6|1333.2|2294
1605519220000|2020-11-16 09:33:40|1334|1333.8|1333.6|1333.4|1334.2|1334|1333.4|1333.2|14332
1605519230000|2020-11-16 09:33:50|1333.4|1333.2|1333.4|1333.2|1333.6|1333.4|1333.4|1333.2|468
1605519240000|2020-11-16 09:34:00|1333.6|1333.4|1333.4|1333.2|1333.8|1333.6|1333.4|1333.2|3238
1605519250000|2020-11-16 09:34:10|1333.2|1333|1333|1332.6|1333.2|1333|1332.8|1332.6|2848
1605519260000|2020-11-16 09:34:20|1332.6|1332.4|1332.4|1332.2|1332.6|1332.4|1332.2|1332|2482
1605519270000|2020-11-16 09:34:30|1332.6|1332.4|1332.8|1332.4|1332.8|1332.6|1332.6|1332.4|1606
1605519280000|2020-11-16 09:34:40|1332.6|1332.2|1332.4|1332|1332.6|1332.2|1332.2|1331.8|3775
1605519290000|2020-11-16 09:34:50|1332.6|1331.8|1331.8|1331.4|1332.6|1332|1331.8|1331.4|5382
1605519300000|2020-11-16 09:35:00|1332|1331.6|1332.2|1331.6|1332.2|1331.6|1332|1331.6|0
1605519310000|2020-11-16 09:35:10|1332|1331.8|1332|1331.6|1332.2|1332|1332|1331.4|305
1605519320000|2020-11-16 09:35:20|1331.8|1331.4|1331.8|1331.6|1331.8|1331.6|1331.6|1331.4|1916
1605519330000|2020-11-16 09:35:30|1332|1331.8|1332.4|1332|1332.4|1332.2|1332|1331.8|2941
1605519340000|2020-11-16 09:35:40|1332.2|1331.8|1332|1331.8|1332.4|1332|1332|1331.8|2393
1605519350000|2020-11-16 09:35:50|1331.8|1331.6|1331.8|1331.6|1332|1331.6|1331.6|1331.4|3696
1605519360000|2020-11-16 09:36:00|1331.6|1331.4|1331.6|1331.4|1331.6|1331.4|1331.4|1331|3004
1605519370000|2020-11-16 09:36:10|1331.8|1331.6|1331.2|1331|1332.2|1332|1331.2|1331|6324
1605519380000|2020-11-16 09:36:20|1331.4|1331.2|1331.6|1331.4|1331.8|1331.6|1331.2|1331|4128
1605519390000|2020-11-16 09:36:30|1331.8|1331.6|1331.8|1331.4|1331.8|1331.6|1331.6|1331.4|2
1605519400000|2020-11-16 09:36:40|1331.6|1331.6|1332.2|1332|1332.4|1332|1331.6|1331.6|5908
1605519410000|2020-11-16 09:36:50|1332.4|1332.2|1332.8|1332.4|1332.8|1332.4|1332.4|1332|1384
1605519420000|2020-11-16 09:37:00|1333|1332.6|1333.2|1333|1333.4|1333|1333|1332.4|4030
1605519430000|2020-11-16 09:37:10|1333.4|1333.2|1334|1333.6|1334|1333.6|1333.4|1333.2|1529
1605519440000|2020-11-16 09:37:20|1334.2|1333.8|1334.6|1334.4|1334.8|1334.6|1334|1333.6|1720
1605519450000|2020-11-16 09:37:30|1334.8|1334.2|1334.8|1334.6|1334.8|1334.6|1334.6|1334.2|3804
1605519460000|2020-11-16 09:37:40|1334.6|1334.4|1333.8|1333.6|1334.8|1334.6|1333.8|1333.6|4756
1605519470000|2020-11-16 09:37:50|1334|1333.8|1333.4|1333|1334|1333.8|1333.4|1333|798
1605519480000|2020-11-16 09:38:00|1333.6|1332.8|1334.4|1334.2|1334.4|1334.2|1333.6|1332.8|3349
1605519490000|2020-11-16 09:38:10|1334.2|1334|1334|1333.6|1334.2|1334.2|1333.4|1333.2|6613
1605519500000|2020-11-16 09:38:20|1333.8|1333.8|1334|1333.6|1334|1333.8|1333.8|1333.6|2150
1605519510000|2020-11-16 09:38:30|1333.8|1333.4|1333.8|1333.6|1334|1333.6|1333.4|1333.2|7851
1605519520000|2020-11-16 09:38:40|1334|1333.4|1333.8|1333.6|1334|1333.6|1333.6|1333.2|6693
1605519530000|2020-11-16 09:38:50|1334|1333.8|1334|1333.8|1334.2|1334|1333.8|1333.8|8558
1605519540000|2020-11-16 09:39:00|1334.2|1334|1334.2|1334|1334.4|1334.2|1334.2|1334|2790
1605519550000|2020-11-16 09:39:10|1334|1333.8|1334|1333.8|1334|1333.8|1333.6|1333.4|1116
1605519560000|2020-11-16 09:39:20|1334.2|1334|1334.2|1334|1334.2|1334|1334.2|1334|1032
1605519570000|2020-11-16 09:39:30|1334|1333.8|1334.4|1334.2|1334.6|1334.2|1334|1333.8|2760
1605519580000|2020-11-16 09:39:40|1334.6|1334.4|1334.8|1334.6|1335|1334.6|1334.6|1334.4|4268
1605519590000|2020-11-16 09:39:50|1335|1334.8|1335.2|1335|1335.2|1335|1335|1334.8|3227
1605519600000|2020-11-16 09:40:00|1335|1334.8|1335.8|1335.6|1336|1335.8|1335|1334.8|7621
1605519610000|2020-11-16 09:40:10|1336|1335.4|1335.8|1335.4|1336|1335.8|1335.6|1335.2|2372
1605519620000|2020-11-16 09:40:20|1335.6|1335.6|1335.6|1335.2|1335.8|1335.6|1335.4|1335.2|3678
1605519630000|2020-11-16 09:40:30|1335.4|1335|1335.6|1335.2|1335.6|1335.2|1335.2|1335|2784
1605519640000|2020-11-16 09:40:40|1335.4||1335.4||1335.6||1335.4||2203
1605519650000|2020-11-16 09:40:50|1335.6||1335.4||1335.6||1335.4||5
1605519660000|2020-11-16 09:41:00|1335.6|1335.4|1335.6|1335.4|1335.8|1335.6|1335.4|1335.2|2439
1605519670000|2020-11-16 09:41:10|1335.8|1335.6|1335.8|1335.6|1336|1335.8|1335.6|1335.4|11925
1605519680000|2020-11-16 09:41:20|1335.6|1335.4|1335.6|1335.4|1336|1335.8|1335.6|1335.4|5999
1605519690000|2020-11-16 09:41:30|1335.8|1335.6|1336.4|1336.2|1336.4|1336.2|1335.8|1335.6|5736
1605519700000|2020-11-16 09:41:40|1336.2|1336|1336|1335.8|1336.2|1336|1336|1335.8|521
1605519710000|2020-11-16 09:41:50|1336.2|1336|1335.4|1335|1336.4|1336.2|1335.2|1335|5278
1605519720000|2020-11-16 09:42:00|1335.6|1335.2|1335.8|1335.2|1336|1335.8|1335.6|1335.2|4605
1605519730000|2020-11-16 09:42:10|1336|1335.4|1336.2|1335.8|1336.2|1336|1335.8|1335.4|5334
1605519740000|2020-11-16 09:42:20|1336.4|1336|1336.4|1336.2|1336.4|1336.2|1336.2|1336|2133
1605519750000|2020-11-16 09:42:30|1336.2|1336|1336.2|1336|1336.4|1336.2|1336.2|1336|1147
1605519760000|2020-11-16 09:42:40|1336.4|1336.2|1336.4|1336.2|1336.4|1336.2|1336.2|1336.2|1000
1605519770000|2020-11-16 09:42:50|1336.2|1336|1336.4|1336.2|1336.4|1336.2|1336.2|1336|977
1605519780000|2020-11-16 09:43:00|1336.2|1336|1336|1335.6|1336.6|1336.2|1335.8|1335.6|13969
1605519790000|2020-11-16 09:43:10|1335.8||1336||1336||1335.8||1000
1605519800000|2020-11-16 09:43:20|1335.8|1335.4|1336.4|1335.8|1336.4|1336|1335.6|1335.4|2615
1605519840000|2020-11-16 09:44:00|1336.2|1335.6|1336.4|1336.2|1336.4|1336.2|1335.8|1335.6|9836
1605519850000|2020-11-16 09:44:10|1336.2|1336|1336.8|1336.6|1337|1336.8|1336.2|1336|7736
1605519860000|2020-11-16 09:44:20|1336.6|1336.4|1336.8|1336.6|1337|1336.8|1336.6|1336.4|1967
1605519870000|2020-11-16 09:44:30|1337|1336.8|1336.8|1336.6|1337|1336.8|1336.6|1336.4|6579
1605519890000|2020-11-16 09:44:50|1336.6|1336.4|1336.4|1336|1336.6|1336.4|1336.2|1336|4695
1605519900000|2020-11-16 09:45:00|1336.6|1336.2|1337|1336.8|1337|1336.8|1336.6|1336.2|2900
1605519910000|2020-11-16 09:45:10|1337.2|1337|1337.4|1337.2|1337.4|1337.2|1337.2|1337|9673
1605519920000|2020-11-16 09:45:20|1337.2|1337|1337.4|1337.2|1337.4|1337.2|1337.2|1337|2963
1605519930000|2020-11-16 09:45:30|1337.2|1337|1336.8|1336.6|1337.4|1337.2|1336.4|1336.2|5798
1605519940000|2020-11-16 09:45:40|1337|1336.8|1336.8|1336.4|1337|1336.8|1336.6|1336.4|6816
1605519950000|2020-11-16 09:45:50|1337|1336.6|1336.8|1336.6|1337|1336.6|1336.8|1336.4|875
1605519960000|2020-11-16 09:46:00|1337|1336.8|1337.2|1337|1337.2|1337|1336.8|1336.6|72
1605519970000|2020-11-16 09:46:10|1337|1336.8|1337|1336.6|1337|1336.8|1336.8|1336.6|1409
1605519980000|2020-11-16 09:46:20|1336.8|1336.8|1336.8|1336.6|1337|1336.8|1336.8|1336.6|1304
1605519990000|2020-11-16 09:46:30|1337|1336.8|1337|1336.8|1337.4|1337.2|1337|1336.6|1503
1605520000000|2020-11-16 09:46:40|1336.8|1336.6|1336.8|1336.6|1337.2|1337|1336.8|1336.6|2486
1605520010000|2020-11-16 09:46:50|1336.6|1336.4|1336.6|1336.4|1336.8|1336.6|1336.4|1336.2|14302
1605520020000|2020-11-16 09:47:00|1336.4|1336.2|1336.4|1336.2|1336.6|1336.4|1336.4|1336.2|224
1605520030000|2020-11-16 09:47:10|1336.2|1336|1336|1335.8|1336.2|1336|1336|1335.6|4955
1605520040000|2020-11-16 09:47:20|1336.2|1335.6|1336.2|1335.8|1336.2|1335.8|1336|1335.6|0
1605520050000|2020-11-16 09:47:30|1336.4|1336|1336.6|1336.2|1336.6|1336.4|1336.4|1336|2846
1605520060000|2020-11-16 09:47:40|1336.4|1336|1336.2|1335.8|1336.4|1336.2|1336.2|1335.6|24
1605520070000|2020-11-16 09:47:50|1336.6|1336|1336.6|1336.4|1336.6|1336.4|1336.4|1336|8128
1605520080000|2020-11-16 09:48:00|1336.4|1336.2|1336.8|1336.6|1337|1336.8|1336.4|1336.2|10095
1605520090000|2020-11-16 09:48:10|1336.6|1336.4|1336.4|1336.2|1336.8|1336.6|1336.4|1336.2|869
1605520100000|2020-11-16 09:48:20|1336.6||1336.6||1336.6||1336.6||0
1605520110000|2020-11-16 09:48:30|1336.4|1336.4|1336.6|1336.4|1336.6|1336.4|1336.4|1336.4|2512
1605520120000|2020-11-16 09:48:40|1336.4|1336.2|1337|1336.6|1337.2|1337|1336.4|1336.2|10930
1605520130000|2020-11-16 09:48:50|1336.8|1336.8|1336.6|1336.4|1337|1336.8|1336.6|1336.4|2027
1605520140000|2020-11-16 09:49:00|1336.4|1336.2|1336.8|1336.4|1336.8|1336.4|1336.4|1336.2|1940
1605520150000|2020-11-16 09:49:10|1337|1336.6|1337|1336.8|1337.2|1337|1336.8|1336.6|6992
1605520160000|2020-11-16 09:49:20|1336.8|1336.6|1336.6|1336.4|1336.8|1336.8|1336.6|1336.4|2592
1605520170000|2020-11-16 09:49:30|1336.8|1336.6|1336.8|1336.6|1336.8|1336.6|1336.8|1336.6|400
1605520180000|2020-11-16 09:49:40|1336.6|1336.4|1336.8|1336.6|1337|1336.6|1336.6|1336.4|548
1605520190000|2020-11-16 09:49:50|1337|1336.8|1337|1336.6|1337|1336.8|1336.8|1336.4|2920
1605520200000|2020-11-16 09:50:00|1337.2|1336.8|1337|1336.8|1337.4|1337.2|1336.8|1336.6|2903
1605520210000|2020-11-16 09:50:10|1336.8|1336.6|1337.6|1337.4|1337.6|1337.4|1336.8|1336.6|17073
1605520220000|2020-11-16 09:50:20|1337.4|1337.2|1337.4|1337.2|1337.6|1337.2|1337.2|1337|1479
1605520230000|2020-11-16 09:50:30|1337.2|1337|1337.4|1337|1337.4|1337.2|1337.2|1337|1678
1605520240000|2020-11-16 09:50:40|1337.2|1337.2|1337|1336.8|1337.2|1337.2|1337|1336.8|4063
1605520250000|2020-11-16 09:50:50|1337.2|1337|1336.8|1336.6|1337.2|1337|1336.8|1336.6|2079
1605520260000|2020-11-16 09:51:00|1336.6|1336.4|1335.8|1335.6|1336.6|1336.4|1335.8|1335.6|18334
1605520270000|2020-11-16 09:51:10|1335.6|1335.4|1335.4|1335|1335.6|1335.4|1335.2|1335|3042
1605520280000|2020-11-16 09:51:20|1335.2|1335.2|1336.8|1336.6|1336.8|1336.6|1335.2|1335.2|6340
1605520290000|2020-11-16 09:51:30|1337|1336.8|1336.8|1336.6|1337|1336.8|1336.6|1336.4|5083
1605520300000|2020-11-16 09:51:40|1337|1336.8|1337.2|1337|1337.4|1337.2|1337|1336.8|6950
1605520310000|2020-11-16 09:51:50|1337.4|1337.2|1337.4|1337|1337.4|1337.2|1337.2|1337|1276
1605520320000|2020-11-16 09:52:00|1337.2|1336.8|1337|1336.8|1337.4|1337|1337|1336.8|1597
1605520330000|2020-11-16 09:52:10|1336.8|1336.6|1336.6|1336.4|1337|1336.8|1336.6|1336.4|4748
1605520340000|2020-11-16 09:52:20|1336.4|1336.2|1336.4|1336.2|1336.6|1336.2|1336.2|1336|2791
1605520350000|2020-11-16 09:52:30|1336.2|1336|1336.2|1336|1336.2|1336.2|1336.2|1336|0
1605520360000|2020-11-16 09:52:40|1336|1335.8|1336.2|1335.6|1336.2|1336|1335.8|1335.4|2538
1605520370000|2020-11-16 09:52:50|1336|1335.4|1335.6|1335.4|1336|1335.4|1335.6|1335.4|564
1605520380000|2020-11-16 09:53:00|1335.8|1335.6|1336.4|1336.2|1336.6|1336.2|1335.8|1335.6|4563
1605520390000|2020-11-16 09:53:10|1336.2|1336|1336.2|1336|1336.4|1336.2|1336.2|1336|610
1605520400000|2020-11-16 09:53:20|1336|1335.8|1336|1335.8|1336.2|1336|1335.8|1335.6|2016
1605520410000|2020-11-16 09:53:30|1335.8|1335.6|1335.6|1335.2|1336|1335.8|1335.4|1335.2|5224
1605520420000|2020-11-16 09:53:40|1335.8||1335.8||1335.8||1335.8||0
1605520430000|2020-11-16 09:53:50|1336|1335.4|1336|1335.8|1336|1335.8|1336|1335.4|1615
1605520440000|2020-11-16 09:54:00|1336.2|1336|1336.2|1336|1336.4|1336.2|1336.2|1336|1785
1605520450000|2020-11-16 09:54:10|1336.4|1336.2|1336.4|1336.2|1336.6|1336.4|1336.4|1336.2|1375
1605520460000|2020-11-16 09:54:20|1336.6|1336.4|1336.2|1336|1336.6|1336.4|1336.2|1335.8|917
1605520470000|2020-11-16 09:54:30|1336|1335.8|1336|1335.8|1336.2|1336|1336|1335.8|935
1605520480000|2020-11-16 09:54:40|1336.2|1336|1336.4|1336.2|1336.4|1336.2|1336.2|1336|3665
1605520490000|2020-11-16 09:54:50|1336.6|1336.4|1337|1336.6|1337|1336.8|1336.6|1336.4|3185
1605520500000|2020-11-16 09:55:00|1336.8|1336.8|1337|1336.8|1337.2|1337|1336.8|1336.6|3034
1605520510000|2020-11-16 09:55:10|1337.2|1336.6|1337|1336.8|1337.2|1337|1337|1336.6|1128
1605520520000|2020-11-16 09:55:20|1337.2|1337|1337|1336.8|1337.4|1337.2|1337|1336.8|19079
1605520530000|2020-11-16 09:55:30|1336.8|1336.6|1336.8|1336.6|1337|1336.8|1336.8|1336.6|779
1605520540000|2020-11-16 09:55:40|1336.6|1336.4|1336.4|1336|1336.6|1336.4|1336.4|1336|1588
1605520550000|2020-11-16 09:55:50|1336.6|1336.2|1336.8|1336.4|1336.8|1336.6|1336.6|1336|2458
1605520560000|2020-11-16 09:56:00|1336.6|1336.2|1336.8|1336.4|1336.8|1336.6|1336.4|1336|4134
1605520570000|2020-11-16 09:56:10|1336.6|1336.2|1336.4|1336.2|1336.6|1336.2|1336.4|1336.2|634
1605520590000|2020-11-16 09:56:30|1336.6|1336.4|1336.6|1336.4|1336.8|1336.6|1336.6|1336.4|1095
1605520600000|2020-11-16 09:56:40|1336.8||1336.6||1336.8||1336.6||0
1605520610000|2020-11-16 09:56:50|1336.4|1336.2|1336.6|1336.4|1336.6|1336.4|1336.4|1336.2|1074
1605520620000|2020-11-16 09:57:00|1336.4|1336.2|1336.6|1336.2|1336.6|1336.2|1335.8|1335.4|43475
1605520630000|2020-11-16 09:57:10||1336||1336||1336||1336|0
1605520640000|2020-11-16 09:57:20|1336.8|1336.2|1336.8|1336.6|1337.2|1337|1336.8|1336.2|1885
1605520650000|2020-11-16 09:57:30|1337|1336.8|1337|1336.8|1337.2|1336.8|1337|1336.8|882
1605520660000|2020-11-16 09:57:40|1336.8|1336.6|1336.8|1336.6|1336.8|1336.6|1336.8|1336.6|864
1605520670000|2020-11-16 09:57:50|1336.6|1336.4|1336.8|1336.4|1337|1336.8|1336.6|1336.4|4216
1605520680000|2020-11-16 09:58:00|1337|1336.6|1337|1336.8|1337|1336.8|1337|1336.6|15
1605520690000|2020-11-16 09:58:10|1337.2|1337|1337|1336.8|1337.2|1337|1337|1336.8|2314
1605520700000|2020-11-16 09:58:20|1336.8|1336.6|1336.8|1336.6|1336.8|1336.6|1336.8|1336.4|1582
1605520710000|2020-11-16 09:58:30|1337|1336.8|1336.8|1336.6|1337.2|1337|1336.8|1336.6|8268
1605520720000|2020-11-16 09:58:40|1337|1336.8|1337|1336.8|1337|1336.8|1336.8|1336.6|732
1605520730000|2020-11-16 09:58:50|||||||||1
1605520740000|2020-11-16 09:59:00|1337.2|1337|1337.2|1337|1337.4|1337.2|1337|1336.8|6171
1605520750000|2020-11-16 09:59:10|1337.4|1337.2|1337|1336.8|1337.4|1337.2|1337|1336.8|4433
1605520760000|2020-11-16 09:59:20|1337.2|1337|1337.2|1337|1337.2|1337|1337.2|1337|850
1605520770000|2020-11-16 09:59:30|1337.4|1337.2|1337.4|1337.2|1337.4|1337.2|1337.4|1337.2|7400
1605520780000|2020-11-16 09:59:40|1337.2|1337|1337.2|1337|1337.2|1337|1337.2|1337|693
1605520790000|2020-11-16 09:59:50|1337.4|1337.2|1337.8|1337.4|1338|1337.6|1337.4|1337.2|16983
1605520800000|2020-11-16 10:00:00|1338|1337.6|1338|1337.8|1338|1337.8|1337.8|1337.6|2353
1605520810000|2020-11-16 10:00:10|1337.8|1337.6|1337.8|1337.6|1338|1337.8|1337.8|1337.6|47
1605520820000|2020-11-16 10:00:20|1337.6|1337.4|1337.8|1337.6|1337.8|1337.6|1337.6|1337.4|3478
1605520830000|2020-11-16 10:00:30|1337.6|1337.4|1337.6|1337.4|1337.6|1337.4|1337.4|1337.2|5744
1605520840000|2020-11-16 10:00:40|1337.4|1337.2|1337|1336.6|1337.4|1337.2|1337|1336.6|1746
1605520850000|2020-11-16 10:00:50|1337.2|1336.8|1337.6|1337.2|1337.6|1337.2|1337|1336.8|5620
1605520860000|2020-11-16 10:01:00|1337.4|1337.4|1337.4|1337.2|1337.4|1337.4|1337.4|1337.2|3757
1605520870000|2020-11-16 10:01:10|1337.2|1337|1337|1336.8|1337.4|1337.2|1337|1336.8|996
1605520880000|2020-11-16 10:01:20|1336.8|1336.6|1336.4|1336|1337|1336.6|1336.4|1336|17033
1605520890000|2020-11-16 10:01:30||1336.2||1336.2||1336.2||1336|0
1605520900000|2020-11-16 10:01:40|1336.2|1336|1336.2|1336|1336.2|1336|1336.2|1336|864
1605520910000|2020-11-16 10:01:50|1336|1335.8|1336.2|1336|1336.2|1336|1336|1335.6|3244
1605520920000|2020-11-16 10:02:00|1336|1335.8|1336|1335.8|1336.2|1335.8|1336|1335.8|161
1605520930000|2020-11-16 10:02:10|1336.2|1336|1336.4|1336.2|1336.6|1336.4|1336.2|1336|3006
1605520940000|2020-11-16 10:02:20|1336.2|1336|1336.4|1336.2|1336.4|1336.2|1336.2|1336|1052
1605520950000|2020-11-16 10:02:30|1336.2|1336|1336.2|1336|1336.4|1336.2|1336.2|1336|2607
1605520960000|2020-11-16 10:02:40|1336|1335.8|1336.2|1336|1336.2|1336|1336|1335.8|11617
1605520970000|2020-11-16 10:02:50|1336|1335.8|1336.2|1336|1336.2|1336|1336|1335.8|672
1605520980000|2020-11-16 10:03:00|1336.4|1336.2|1336.2|1336|1336.4|1336.2|1336.2|1335.8|13685
1605520990000|2020-11-16 10:03:10|1336|1335.8|1335.6|1335.4|1336|1335.8|1335.6|1335.4|959
1605521000000|2020-11-16 10:03:20|1335.8|1335.6|1335.8|1335.6|1336|1335.8|1335.6|1335.4|2948
1605521010000|2020-11-16 10:03:30||1335.4||1335.6||1335.6||1335.4|3
1605521020000|2020-11-16 10:03:40|1335.6|1335.4|1335.8|1335.6|1335.8|1335.6|1335.6|1335.4|734
1605521030000|2020-11-16 10:03:50|1336|1335.8|1335.8|1335.4|1336|1335.8|1335.4|1335.2|11711
1605521040000|2020-11-16 10:04:00|1335.6|1335.2|1335.6|1335.4|1335.6|1335.4|1335.6|1335.2|0
1605521050000|2020-11-16 10:04:10|1335.8|1335.6|1335.8|1335.6|1335.8|1335.6|1335.6|1335.6|1792
1605521060000|2020-11-16 10:04:20||1335.4||1335.4||1335.4||1335.4|0
1605521070000|2020-11-16 10:04:30|1335.6|1335.6|1335.6|1335.4|1335.8|1335.6|1335.4|1335.2|1517
1605521080000|2020-11-16 10:04:40|1335.8|1335.6|1335.6|1335.4|1335.8|1335.6|1335.6|1335.4|2118
1605521090000|2020-11-16 10:04:50|1335.8|1335.6|1335.8|1335.6|1335.8|1335.6|1335.6|1335.4|975
1605521100000|2020-11-16 10:05:00|1335.6|1335.4|1335.8|1335.6|1335.8|1335.6|1335.6|1335.4|3569
1605521110000|2020-11-16 10:05:10|1336|1335.8|1336.2|1336|1336.2|1336|1336|1335.8|5344
1605521120000|2020-11-16 10:05:20|1336|1335.8|1336|1335.8|1336|1335.8|1336|1335.8|402
1605521130000|2020-11-16 10:05:30|1335.8|1335.6|1335.8|1335.6|1335.8|1335.6|1335.6|1335.4|1745
1605521140000|2020-11-16 10:05:40|1336|1335.8|1335.8|1335.6|1336|1335.8|1335.8|1335.6|309
1605521150000|2020-11-16 10:05:50|1336|1335.8|1335.8|1335.6|1336|1335.8|1335.8|1335.6|4577
1605521160000|2020-11-16 10:06:00|1336|1335.8|1336|1335.8|1336.2|1336|1336|1335.8|758
1605521170000|2020-11-16 10:06:10|1336.2|1336|1336.2|1336|1336.4|1336.2|1336.2|1335.8|4143
1605521180000|2020-11-16 10:06:20|1336.4|1336.2|1336.4|1336.2|1336.4|1336.2|1336.4|1336.2|1112
1605521190000|2020-11-16 10:06:30|1336.2|1336|1335.8|1335.6|1336.2|1336|1335.8|1335.6|4038
1605521200000|2020-11-16 10:06:40|1336|1335.4|1335.2|1335|1336|1335.4|1335.2|1335|7577
1605521210000|2020-11-16 10:06:50|1335.4|1335.2|1334.4|1334.2|1335.4|1335.2|1334.4|1334|13385
1605521220000|2020-11-16 10:07:00|1334.6|1334|1334.4|1334.2|1334.6|1334.4|1334.4|1334|1312
1605521230000|2020-11-16 10:07:10|1334.6|1334.4|1334.4|1334.2|1334.6|1334.4|1334.4|1334.2|2382
1605521240000|2020-11-16 10:07:20|1334.6|1334.4|1334.2|1334|1334.6|1334.4|1334.2|1333.8|788
1605521250000|2020-11-16 10:07:30|1334.4|1334.2|1334.4|1334.2|1334.4|1334.2|1334.4|1334|0
1605521260000|2020-11-16 10:07:40|1334.6|1334.4|1334.6|1334.4|1334.6|1334.4|1334.4|1334.2|1642
1605521270000|2020-11-16 10:07:50|1334.4|1334.2|1334.2|1334|1334.4|1334.2|1334.2|1334|868
1605521280000|2020-11-16 10:08:00|1334|1333.8|1334|1333.8|1334|1333.8|1333.8|1333.6|3044
1605521290000|2020-11-16 10:08:10|1333.8|1333.6|1333.4|1333.2|1333.8|1333.8|1333.2|1333|5189
1605521300000|2020-11-16 10:08:20|1333.6|1333.4|1333.6|1333.2|1333.6|1333.4|1333.6|1333.2|2014
1605521310000|2020-11-16 10:08:30|1333.4|1333|1333.2|1333|1333.4|1333.2|1333.2|1333|3034
1605521320000|2020-11-16 10:08:40|1333.4|1333.2|1333.4|1333.2|1333.6|1333.2|1333.4|1333.2|1573
1605521330000|2020-11-16 10:08:50|1333.2|1333|1333.2|1333|1333.2|1333|1333.2|1333|939
1605521340000|2020-11-16 10:09:00|1333.4|1333.2|1333.2|1333|1333.4|1333.2|1333.2|1333|1418
1605521350000|2020-11-16 10:09:10|1333|1332.8|1332.8|1332.4|1333|1332.8|1332.6|1332.4|9138
1605521360000|2020-11-16 10:09:20|1332.6|1332.6|1332.8|1332.4|1332.8|1332.6|1332.6|1332.4|0
1605521370000|2020-11-16 10:09:30|1332.6|1332.6|1332.8|1332.6|1333|1332.8|1332.6|1332.6|3247
1605521380000|2020-11-16 10:09:40|1332.6|1332.4|1332.6|1332.2|1332.8|1332.4|1332.4|1332|7494
1605521390000|2020-11-16 10:09:50||1332.4||1332.4||1332.4||1332.4|3700
1605521400000|2020-11-16 10:10:00|1332.8|1332.6|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|2408
1605521410000|2020-11-16 10:10:10|1332.8|1332.6|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|732
1605521420000|2020-11-16 10:10:20|1332.8|1332.6|1333.2|1332.8|1333.2|1332.8|1332.8|1332.6|3265
1605521430000|2020-11-16 10:10:30|1333||1333||1333.2||1333||200
1605521440000|2020-11-16 10:10:40|1332.8|1332.6|1333.4|1333.2|1333.4|1333.2|1332.8|1332.6|5392
1605521450000|2020-11-16 10:10:50|1333.6|1333.4|1333.6|1333.4|1333.8|1333.6|1333.6|1333.4|2280
1605521460000|2020-11-16 10:11:00|1333.8||1333.6||1333.8||1333.6||776
1605521470000|2020-11-16 10:11:10|1333.4|1333.2|1333.6|1333.4|1333.8|1333.6|1333.4|1333.2|1609
1605521480000|2020-11-16 10:11:20|1333.4|1333.2|1333|1332.6|1333.4|1333.2|1332.6|1332.4|7412
1605521490000|2020-11-16 10:11:30|1332.8|1332.8|1333|1332.8|1333|1332.8|1332.8|1332.6|21
1605521500000|2020-11-16 10:11:40|1333.2|1333|1333.6|1333.2|1333.6|1333.4|1333.2|1333|3130
1605521510000|2020-11-16 10:11:50|1333.8|1333.4|1333.6|1333.4|1333.8|1333.6|1333.6|1333.4|2249
1605521520000|2020-11-16 10:12:00|1333.8|1333.6|1333.8|1333.6|1334|1333.6|1333.8|1333.6|1945
1605521530000|2020-11-16 10:12:10|1334|1333.8|1334.2|1334|1334.4|1334|1334|1333.6|1559
1605521540000|2020-11-16 10:12:20|1334|1333.8|1334|1333.8|1334|1333.8|1334|1333.6|3440
1605521550000|2020-11-16 10:12:30|1334.2|1334|1334.4|1334.2|1334.4|1334.2|1334.2|1334|4663
1605521560000|2020-11-16 10:12:40|1334.2|1334|1334.4|1334|1334.4|1334|1334|1333.8|3652
1605521570000|2020-11-16 10:12:50|1334.2|1333.8|1333.6|1333.4|1334.2|1333.8|1333.6|1333.2|8678
1605521580000|2020-11-16 10:13:00|1333.8||1333.6||1333.8||1333.6||1176
1605521590000|2020-11-16 10:13:10|1333.8|1333.6|1334|1333.6|1334|1333.8|1333.8|1333.4|378
1605521600000|2020-11-16 10:13:20|1333.8||1333.8||1333.8||1333.8||0
1605521610000|2020-11-16 10:13:30|1334|1333.8|1334.2|1334|1334.2|1334|1334|1333.8|827
1605521620000|2020-11-16 10:13:40|1334|1333.6|1334|1333.6|1334.2|1333.8|1334|1333.6|5852
1605521630000|2020-11-16 10:13:50|1333.8|1333.4|1332.6|1332.2|1333.8|1333.4|1332.4|1332|9628
1605521640000|2020-11-16 10:14:00|1332.4|1332.4|1332.4|1332|1332.4|1332.4|1332.4|1332|300
1605521650000|2020-11-16 10:14:10|1332.6|1332.2|1332.4|1332|1332.6|1332.2|1332.4|1332|550
1605521660000|2020-11-16 10:14:20|1332.2|1331.8|1332.2|1332|1332.2|1332|1332|1331.8|1337
1605521670000|2020-11-16 10:14:30|1332|1331.8|1332.2|1332|1332.2|1332|1332|1331.8|3092
1605521680000|2020-11-16 10:14:40|1332.4|1331.8|1332.6|1332|1332.6|1332.2|1332.4|1331.8|413
1605521690000|2020-11-16 10:14:50|1332.4|1331.8|1332.4|1332.2|1332.4|1332.2|1331.8|1331.6|15064
1605521700000|2020-11-16 10:15:00|1332.6|1332.4|1332.4|1332.2|1332.6|1332.4|1332.4|1332.2|2072
1605521710000|2020-11-16 10:15:10|1332.2|1332|1332.2|1332|1332.2|1332|1332.2|1332|294
1605521720000|2020-11-16 10:15:20|1332|1331.8|1332.2|1332|1332.2|1332|1332|1331.6|697
1605521730000|2020-11-16 10:15:30|1332|1331.8|1332|1331.8|1332.2|1332|1331.8|1331.6|1811
1605521740000|2020-11-16 10:15:40|1332.2|1332|1332.4|1332.2|1332.4|1332.2|1332.2|1332|4073
1605521750000|2020-11-16 10:15:50|1332.6|1332.4|1333.2|1332.6|1333.2|1332.8|1332.4|1332.2|15158
1605521760000|2020-11-16 10:16:00|1333||1333||1333.2||1333||0
1605521770000|2020-11-16 10:16:10|1332.8|1332.4|1332.4|1332.2|1332.8|1332.4|1332.4|1332|9835
1605521780000|2020-11-16 10:16:20|1332.2|1332|1332.2|1331.8|1332.2|1332.2|1332|1331.8|20296
1605521790000|2020-11-16 10:16:30|1332.4|1332|1332.6|1332.4|1332.6|1332.4|1332.4|1332|1820
1605521800000|2020-11-16 10:16:40|1332.4|1332.2|1332.4|1332.2|1332.6|1332.2|1332.2|1332|6413
1605521810000|2020-11-16 10:16:50|1332.6|1332|1332.6|1332.4|1332.6|1332.4|1332.4|1332|802
1605521820000|2020-11-16 10:17:00|1332.4|1332.2|1332.6|1332.4|1332.6|1332.4|1332.4|1332.2|381
1605521830000|2020-11-16 10:17:10|1332.8|1332.6|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|1592
1605521840000|2020-11-16 10:17:20|1332.8|1332.2|1332.6|1332.4|1332.8|1332.4|1332.4|1332|5604
1605521850000|2020-11-16 10:17:30|1332.8|1332.6|1333|1332.8|1333|1332.8|1332.8|1332.6|2313
1605521860000|2020-11-16 10:17:40|1333.2|1333|1333.4|1333.2|1333.4|1333.2|1333.2|1333|7220
1605521870000|2020-11-16 10:17:50|1333.2|1333|1333.2|1333|1333.4|1333.2|1333.2|1333|869
1605521880000|2020-11-16 10:18:00|1333.4|1332.6|1333.8|1333.6|1334|1333.6|1332.8|1332.6|16363
1605521890000|2020-11-16 10:18:10|1334|1333.8|1334.2|1333.8|1334.2|1333.8|1334|1333.8|2240
1605521900000|2020-11-16 10:18:20|1334.4|1334|1334.4|1334.2|1334.4|1334.2|1334.2|1334|1864
1605521910000|2020-11-16 10:18:30|1334.6|1334|1334|1333.8|1334.6|1334|1334|1333.8|4714
1605521920000|2020-11-16 10:18:40|1334.2|1334|1334.6|1334.2|1334.8|1334.4|1334.2|1334|6069
1605521930000|2020-11-16 10:18:50|1334.4|1334|1334.2|1333.8|1334.4|1334|1334|1333.8|2371
1605521940000|2020-11-16 10:19:00|1334|1334|1334.6|1334.2|1334.6|1334.4|1334|1334|3008
1605521950000|2020-11-16 10:19:10|1334.4|1334.4|1334.6|1334.2|1334.6|1334.4|1334.4|1334.2|450
1605521960000|2020-11-16 10:19:20|1334.8|1334.4|1335|1334.8|1335|1334.8|1334.8|1334.4|2369
1605521970000|2020-11-16 10:19:30|1335.2|1334.6|1335|1334.8|1335.2|1334.8|1334.8|1334.6|1562
1605521980000|2020-11-16 10:19:40|1335.2|1335|1335|1334.8|1335.2|1335|1335|1334.8|769
1605522000000|2020-11-16 10:20:00|1334.8|1334.6|1334.6|1334.2|1334.8|1334.6|1334.2|1334|3167
1605522010000|2020-11-16 10:20:10|1334.8|1334.4|1334.8|1334.6|1335|1334.8|1334.6|1334.4|3745
1605522020000|2020-11-16 10:20:20|1334.6|1334.4|1334.8|1334.6|1334.8|1334.6|1334.6|1334.4|103
1605522030000|2020-11-16 10:20:30|1335|1334.8|1335.4|1335.2|1335.4|1335.2|1334.8|1334.8|11520
1605522040000|2020-11-16 10:20:40|1335.2|1335|1335.4|1335.2|1335.6|1335.2|1335.2|1335|2792
1605522050000|2020-11-16 10:20:50|1335.6|1335.4|1335.6|1335.4|1335.6|1335.4|1335.6|1335.4|771
1605522060000|2020-11-16 10:21:00|1335.4|1335.2|1335.6|1335.2|1335.6|1335.4|1335.2|1335|3027
1605522070000|2020-11-16 10:21:10|1335.4|1335|1335|1334.8|1335.4|1335.2|1335|1334.8|1300
1605522080000|2020-11-16 10:21:20|1335.2|1335|1335|1334.8|1335.2|1335|1335|1334.8|1339
1605522090000|2020-11-16 10:21:30|||||||||35
1605522100000|2020-11-16 10:21:40|1335.2|1335|1335.2|1335|1335.2|1335|1335|1334.8|419
1605522110000|2020-11-16 10:21:50|1335|1334.8|1335.2|1334.8|1335.2|1334.8|1335|1334.8|768
1605522120000|2020-11-16 10:22:00|1335||1335.2||1335.2||1335||66
1605522130000|2020-11-16 10:22:10|1335||1335||1335.2||1335||35
1605522140000|2020-11-16 10:22:20|1334.8|1334.6|1335|1334.8|1335|1334.8|1334.8|1334.6|1739
1605522150000|2020-11-16 10:22:30|1335.2|1334.6|1335|1334.8|1335.2|1335|1335|1334.6|487
1605522160000|2020-11-16 10:22:40|1334.8|1334.6|1335|1334.8|1335.2|1334.8|1334.8|1334.6|1562
1605522170000|2020-11-16 10:22:50|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|50
1605522180000|2020-11-16 10:23:00|1334.6|1334.4|1334.4|1334|1334.6|1334.4|1334.2|1333.8|1586
1605522190000|2020-11-16 10:23:10|1334.2|1333.8|1334.4|1333.8|1334.4|1334|1334|1333.8|36
1605522200000|2020-11-16 10:23:20|1334.2||1334.4||1334.4||1334||0
1605522210000|2020-11-16 10:23:30|1334.2|1334|1334.6|1334.4|1334.8|1334.6|1334.2|1334|1935
1605522220000|2020-11-16 10:23:40|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|1334.6|1334.4|1184
1605522230000|2020-11-16 10:23:50|1334.6|1334.4|1334.4|1334.2|1334.6|1334.4|1334.4|1334.2|178
1605522240000|2020-11-16 10:24:00|1334.2|1334|1333.8|1333.6|1334.2|1334|1333.8|1333.4|2019
1605522250000|2020-11-16 10:24:10|1333.6|1333.4|1333.8|1333.6|1333.8|1333.6|1333.6|1333.4|1641
1605522260000|2020-11-16 10:24:20|1334|1333.4|1333.8|1333.2|1334|1333.6|1333.4|1333|2808
1605522270000|2020-11-16 10:24:30|1334|1333.4|1333.8|1333.6|1334|1333.8|1333.8|1333.4|1341
1605522280000|2020-11-16 10:24:40|1333.6|1333.4|1333.6|1333.2|1333.6|1333.4|1333.4|1333.2|0
1605522290000|2020-11-16 10:24:50|1333.4|1333.4|1333.6|1333.4|1333.6|1333.4|1333.4|1333.2|420
1605522300000|2020-11-16 10:25:00|1333.8|1333.6|1334.2|1334|1334.2|1334|1333.8|1333.6|2560
1605522310000|2020-11-16 10:25:10|1334.4|1334.2|1334.4|1334.2|1334.6|1334.2|1334.2|1334|928
1605522320000|2020-11-16 10:25:20|1334.2|1334|1334.4|1334.2|1334.4|1334.2|1334.2|1334|770
1605522330000|2020-11-16 10:25:30|1334.6|1334.4|1334.6|1334.4|1334.8|1334.4|1334.6|1334.4|3993
1605522340000|2020-11-16 10:25:40||1334.2||1334.4||1334.4||1334.2|1400
1605522350000|2020-11-16 10:25:50|1334.4|1334.2|1334.4|1334.2|1334.4|1334.2|1334.4|1334.2|758
1605522360000|2020-11-16 10:26:00|1334.6|1334.4|1334.6|1334.4|1335|1334.8|1334.4|1334.2|6953
1605522370000|2020-11-16 10:26:10|1334.4|1334.2|1334.4|1334.2|1334.4|1334.2|1334.4|1334.2|30
1605522380000|2020-11-16 10:26:20|1334.6|1334.4|1334.6|1334.4|1334.6|1334.4|1334.4|1334.2|21
1605522390000|2020-11-16 10:26:30|1334.8|1334.6|1335|1334.6|1335|1334.6|1334.6|1334.4|2626
1605522400000|2020-11-16 10:26:40|1334.8|1334.4|1334|1333.6|1334.8|1334.4|1334|1333.6|4333
1605522410000|2020-11-16 10:26:50|1333.8|1333.8|1333.4|1333|1334|1333.8|1333.2|1333|3217
1605522420000|2020-11-16 10:27:00||1333.2||1333||1333.2||1333|114
1605522430000|2020-11-16 10:27:10|1333.2|1333.2|1333.2|1333|1333.4|1333.2|1333.2|1333|768
1605522440000|2020-11-16 10:27:20|1333.4|1333.2|1333.4|1333.2|1333.6|1333.4|1333.4|1333.2|832
1605522450000|2020-11-16 10:27:30|1333.6|1333|1333.2|1332.8|1333.6|1333|1333|1332.8|3385
1605522460000|2020-11-16 10:27:40||1333||1332.8||1333||1332.8|0
1605522470000|2020-11-16 10:27:50|1333.4|1333|1333.8|1333.4|1333.8|1333.6|1333.4|1333|1331
1605522480000|2020-11-16 10:28:00|1333.6|1333.6|1333.6|1333.4|1333.8|1333.6|1333.6|1333.4|1753
1605522490000|2020-11-16 10:28:10|1333.4|1333.2|1333.6|1333.4|1333.6|1333.4|1333.4|1333.2|1391
1605522500000|2020-11-16 10:28:20|1333.4|1333.2|1332.2|1332|1333.6|1333.2|1332.2|1331.8|36572
1605522510000|2020-11-16 10:28:30|1332|1331.8|1332|1331.8|1332.2|1331.8|1331.8|1331.6|2248
1605522520000|2020-11-16 10:28:40|1332.2|1332|1332.2|1331.8|1332.2|1332|1332|1331.8|915
1605522530000|2020-11-16 10:28:50|1332|1331.6|1331.8|1331.4|1332|1331.6|1331.4|1331.2|3784
1605522540000|2020-11-16 10:29:00|1331.6|1331.2|1331.4|1331|1331.6|1331.2|1331.2|1331|2837
1605522550000|2020-11-16 10:29:10|1331.2|1330.8|1330.8|1330.6|1331.2|1330.8|1330.8|1330.6|8953
1605522560000|2020-11-16 10:29:20|1331|1330.8|1330.8|1330.4|1331|1330.8|1330.6|1330.4|5279
1605522570000|2020-11-16 10:29:30|1331|1330.6|1331|1330.8|1331.2|1331|1330.6|1330.4|6621
1605522580000|2020-11-16 10:29:40|1330.8|1330.6|1330|1329.8|1331|1330.8|1330|1329.8|78710
1605522590000|2020-11-16 10:29:50|1330.2|1330|1330.4|1330.2|1330.4|1330.2|1330.2|1330|5424
1605522600000|2020-11-16 10:30:00|1330.6|1330.4|1330.8|1330.6|1331|1330.8|1330.6|1330.2|9496
1605522610000|2020-11-16 10:30:10|1330.6|1330.4|1330.6|1330.4|1330.8|1330.6|1330.4|1330.2|2884
1605522620000|2020-11-16 10:30:20|1330.4|1330.2|1330.8|1330.6|1331|1330.6|1330.4|1330.2|8244
1605522630000|2020-11-16 10:30:30|1331|1330.8|1330.8|1330.6|1331.2|1330.8|1330.6|1330.4|12704
1605522640000|2020-11-16 10:30:40|1331|1330.8|1331.2|1331|1331.4|1331|1331|1330.8|4280
1605522650000|2020-11-16 10:30:50||1330.8||1331||1331||1330.8|0
1605522660000|2020-11-16 10:31:00||1330.8||1330.8||1331||1330.8|0
1605522670000|2020-11-16 10:31:10|1331|1330.6|1330.8|1330.6|1331|1330.6|1330.8|1330.6|2817
1605522680000|2020-11-16 10:31:20|1331|1330.8|1331.2|1331|1331.2|1331|1331|1330.8|4405
1605522690000|2020-11-16 10:31:30|1331|1330.8|1331.4|1331.2|1331.4|1331.2|1331|1330.8|3105
1605522700000|2020-11-16 10:31:40|1331.6|1331.4|1331.6|1331.4|1331.8|1331.4|1331.4|1331.2|3941
1605522710000|2020-11-16 10:31:50|1331.4|1331.2|1331.4|1331|1331.4|1331.2|1331.4|1331|2242
1605522720000|2020-11-16 10:32:00|1331.2|1331.2|1330.6|1330.4|1331.4|1331.2|1330.6|1330.4|9232
1605522730000|2020-11-16 10:32:10|1330.8|1330.6|1331|1330.6|1331|1330.8|1330.6|1330.4|5244
1605522740000|2020-11-16 10:32:20|1330.8|1330.4|1331.2|1330.6|1331.2|1330.6|1330.6|1330.4|3325
1605522750000|2020-11-16 10:32:30|1331||1331||1331||1330.8||5723
1605522760000|2020-11-16 10:32:40|1331.2|1330.8|1331.2|1331|1331.4|1331|1331|1330.8|4845
1605522770000|2020-11-16 10:32:50|1331|1330.8|1330.4|1330|1331.2|1331|1330.4|1330|18360
1605522780000|2020-11-16 10:33:00|1330.2|1330.2|1330.2|1329.8|1330.4|1330.2|1330.2|1329.8|4296
1605522790000|2020-11-16 10:33:10|1330.4|1330|1330.4|1330|1330.4|1330.2|1330.4|1329.8|828
1605522800000|2020-11-16 10:33:20|1330.6|1330.2|1330.8|1330.6|1330.8|1330.6|1330.6|1330.2|567
1605522810000|2020-11-16 10:33:30|1331|1330.8|1330.8|1330.6|1331|1330.8|1330.6|1330.4|5735
1605522820000|2020-11-16 10:33:40|1330.6|1330.4|1330.8|1330.6|1331|1330.6|1330.6|1330.2|5457
1605522830000|2020-11-16 10:33:50|1331|1330.8|1331.4|1331.2|1331.4|1331.2|1331|1330.8|1408
1605522840000|2020-11-16 10:34:00|1331.6|1331.4|1331.6|1331.4|1331.6|1331.4|1331.4|1331.4|689
1605522850000|2020-11-16 10:34:10|1331.8|1331.6|1331.8|1331.6|1331.8|1331.6|1331.6|1331.4|2688
1605522860000|2020-11-16 10:34:20|1331.6|1331.4|1331.2|1331|1331.6|1331.4|1331.2|1331|3021
1605522870000|2020-11-16 10:34:30|1331|1330.8|1330.6|1330.2|1331.2|1331|1330.4|1330.2|7856
1605522880000|2020-11-16 10:34:40|1330.4|1330.4|1330.6|1330.4|1330.6|1330.4|1330.4|1330.4|799
1605522900000|2020-11-16 10:35:00|1330.8|1330.6|1331|1330.8|1331|1330.8|1330.8|1330.6|10824
1605522910000|2020-11-16 10:35:10|1330.8|1330.6|1331.2|1330.8|1331.2|1330.8|1330.8|1330.6|1033
1605522920000|2020-11-16 10:35:20|1331|1330.6|1330.8|1330.6|1331|1330.8|1330.8|1330.6|1100
1605522930000|2020-11-16 10:35:30|1330.6|1330.4|1330.4|1329.8|1330.8|1330.4|1330|1329.8|6903
1605522940000|2020-11-16 10:35:40|1330.2|1330|1329.8|1329.6|1330.2|1330|1329.8|1329.6|4869
1605522950000|2020-11-16 10:35:50|1329.6|1329.4|1329.8|1329.6|1329.8|1329.6|1329.6|1329.4|4381
1605522960000|2020-11-16 10:36:00|1329.6|1329.4|1329.4|1329.2|1329.6|1329.4|1329.4|1329.2|6650
1605522970000|2020-11-16 10:36:10|1329.6|1329.4|1330.4|1330|1330.4|1330.2|1329.4|1329.2|10268
1605522980000|2020-11-16 10:36:20|1330.6|1330.2|1331.4|1331.2|1331.4|1331.2|1330.4|1330.2|6940
1605522990000|2020-11-16 10:36:30|1331.2|1331|1331.2|1330.8|1331.2|1331|1331|1330.6|900
1605523000000|2020-11-16 10:36:40|1331|1331|1331.2|1331|1331.4|1331.2|1331|1331|1654
1605523010000|2020-11-16 10:36:50|1331|1330.8|1331.2|1330.8|1331.2|1331|1331|1330.8|5050
1605523020000|2020-11-16 10:37:00|1331|1331|1331.2|1331|1331.2|1331|1331|1331|3354
1605523030000|2020-11-16 10:37:10|1331.4|1331.2|1331.8|1331.4|1331.8|1331.4|1331.4|1331|1255
1605523040000|2020-11-16 10:37:20|1331.6|1331.2|1331.6|1331.4|1331.6|1331.4|1331.6|1331.2|0
1605523050000|2020-11-16 10:37:30|1331.4|1331.2|1331.6|1331.4|1331.6|1331.4|1331.4|1331.2|2605
1605523060000|2020-11-16 10:37:40|1331.8|1331.6|1332|1331.8|1332.2|1331.8|1331.8|1331.6|1631
1605523070000|2020-11-16 10:37:50|1331.8|1331.6|1331.8|1331.6|1331.8|1331.6|1331.6|1331.4|2275
1605523080000|2020-11-16 10:38:00|1332|1331.4|1331.4|1331.2|1332|1331.4|1331.4|1331.2|2435
1605523090000|2020-11-16 10:38:10|1331.6|1331.4|1331.4|1331.2|1331.6|1331.4|1331.4|1331.2|1104
1605523100000|2020-11-16 10:38:20|1331.2|1331|1331.2|1331|1331.4|1331.2|1331.2|1331|623
1605523110000|2020-11-16 10:38:30|1331.4|1331.2|1331.8|1331.4|1331.8|1331.6|1331.4|1331.2|118
1605523120000|2020-11-16 10:38:40|1331.6|1331.6|1331.6|1331.4|1331.6|1331.6|1331.6|1331.4|550
1605523130000|2020-11-16 10:38:50||1331.2||1331.2||1331.2||1331.2|0
1605523140000|2020-11-16 10:39:00||1331.4||1331.4||1331.4||1331.4|19
1605523150000|2020-11-16 10:39:10|1332|1331.8|1332|1331.6|1332|1331.8|1331.8|1331.6|9220
1605523160000|2020-11-16 10:39:20|1332.2|1331.8|1332|1331.8|1332.4|1332.2|1332|1331.6|1293
1605523170000|2020-11-16 10:39:30|1332.2|1332|1332.6|1332.4|1332.6|1332.4|1332.2|1331.8|2713
1605523180000|2020-11-16 10:39:40|1332.4|1332.2|1332|1331.8|1332.4|1332.2|1331.8|1331.6|2824
1605523190000|2020-11-16 10:39:50|1332.2|1332|1332.4|1332.2|1332.4|1332.2|1332.2|1332|1073
1605523210000|2020-11-16 10:40:10|1332.6|1332.4|1332.4|1332.2|1332.6|1332.4|1332.4|1332.2|3595
1605523220000|2020-11-16 10:40:20|1332.6|1332.4|1332.6|1332.2|1332.6|1332.4|1332.4|1332.2|1382
1605523230000|2020-11-16 10:40:30|1332.4|1332.4|1332.8|1332.4|1332.8|1332.6|1332.4|1332.2|7692
1605523240000|2020-11-16 10:40:40|1332.6|1332.2|1332.2|1332|1332.8|1332.4|1332.2|1332|3857
1605523250000|2020-11-16 10:40:50|1332|1331.8|1332.4|1332|1332.4|1332.2|1332|1331.8|2575
1605523260000|2020-11-16 10:41:00|1332.2|1331.8|1331.2|1331|1332.4|1331.8|1331.2|1331|4075
1605523270000|2020-11-16 10:41:10|1331|1330.8|1331|1330.8|1331|1330.8|1330.8|1330.6|2104
1605523280000|2020-11-16 10:41:20|1330.8|1330.6|1331|1330.8|1331|1330.8|1330.8|1330.6|606
1605523290000|2020-11-16 10:41:30|1330.8|1330.6|1330.8|1330.6|1331|1330.8|1330.8|1330.6|2785
1605523300000|2020-11-16 10:41:40|1330.6|1330.4|1330.8|1330.4|1330.8|1330.6|1330.6|1330.4|686
1605523310000|2020-11-16 10:41:50|1330.6|1330.6|1331|1330.6|1331.2|1331|1330.6|1330.6|2123
1605523320000|2020-11-16 10:42:00|1331.2|1330.8|1331|1330.6|1331.2|1331|1331|1330.6|2633
1605523330000|2020-11-16 10:42:10|1330.8|1330.4|1331|1330.6|1331|1330.8|1330.6|1330.4|1761
1605523340000|2020-11-16 10:42:20|1331.2|1330.8|1331.2|1331|1331.2|1331|1331|1330.8|1223
1605523350000|2020-11-16 10:42:30|1331|1330.8|1330.8|1330.6|1331|1330.8|1330.8|1330.4|1163
1605523360000|2020-11-16 10:42:40||1330.4||1330.4||1330.6||1330.4|194
1605523370000|2020-11-16 10:42:50||1330.6||1330.6||1330.6||1330.6|0
1605523380000|2020-11-16 10:43:00|1331|1330.8|1331|1330.8|1331|1330.8|1330.8|1330.6|3346
1605523390000|2020-11-16 10:43:10|1330.8|1330.6|1331|1330.8|1331|1330.8|1330.8|1330.6|1410
1605523400000|2020-11-16 10:43:20|1330.8|1330.6|1330.8|1330.6|1330.8|1330.8|1330.8|1330.6|0
1605523410000|2020-11-16 10:43:30|||||||||10
1605523420000|2020-11-16 10:43:40|1331|1330.8|1329.8|1329.6|1331|1330.8|1329.6|1329.4|86172
1605523430000|2020-11-16 10:43:50|1329.6|1329.4|1329.4|1329.2|1329.6|1329.4|1329.4|1329.2|5691
1605523440000|2020-11-16 10:44:00|1329.6|1329.4|1329.8|1329.4|1329.8|1329.4|1329.6|1329.4|4432
1605523450000|2020-11-16 10:44:10|1329.6|1329.6|1330.2|1329.8|1330.2|1329.8|1329.6|1329.6|10519
1605523460000|2020-11-16 10:44:20|1330|1330|1330|1329.8|1330.2|1330|1330|1329.8|1500
1605523470000|2020-11-16 10:44:30|1329.8|1329.6|1330|1329.8|1330|1329.8|1329.8|1329.6|320
1605523480000|2020-11-16 10:44:40|1330.2|1330|1330|1329.8|1330.2|1330|1330|1329.8|927
1605523490000|2020-11-16 10:44:50|1329.8|1329.6|1329.8|1329.6|1329.8|1329.6|1329.8|1329.4|2122
1605523500000|2020-11-16 10:45:00|1329.6|1329.4|1329.6|1329.4|1329.8|1329.6|1329.6|1329.4|2355
1605523510000|2020-11-16 10:45:10|1329.8|1329.6|1330|1329.8|1330|1329.8|1329.6|1329.2|4438
1605523520000|2020-11-16 10:45:20|1330.2|1330|1330.2|1330|1330.2|1330|1330.2|1330|2100
1605523530000|2020-11-16 10:45:30|1330.4|1329.8|1330.4|1330.2|1330.4|1330.2|1330.2|1329.8|5054
1605523540000|2020-11-16 10:45:40|1330.2|1330|1330.2|1330|1330.2|1330|1330.2|1330|35
1605523550000|2020-11-16 10:45:50||1329.8||1330||1330||1329.8|0
1605523560000|2020-11-16 10:46:00|1330|1329.8|1330|1329.8|1330|1329.8|1330|1329.6|0
1605523570000|2020-11-16 10:46:10|1329.8|1329.6|1329.8|1329.6|1330|1329.8|1329.8|1329.6|3416
1605523580000|2020-11-16 10:46:20|1329.6|1329.4|1329.6|1329.4|1329.8|1329.4|1329.4|1329.2|24169
1605523590000|2020-11-16 10:46:30|1329.4|1329.2|1329.4|1329.2|1329.4|1329.2|1329.4|1329.2|443
1605523600000|2020-11-16 10:46:40|1329.6|1329.4|1329.2|1329|1329.6|1329.4|1329.2|1329|5562
1605523610000|2020-11-16 10:46:50|1329|1328.8|1329.2|1328.8|1329.2|1329|1329|1328.8|8831
1605523620000|2020-11-16 10:47:00|1329|1328.6|1328.8|1328.6|1329|1328.6|1328.8|1328.6|12056
1605523630000|2020-11-16 10:47:10|1329|1328.8|1328.6|1328.4|1329|1328.8|1328.6|1328.4|2559
1605523640000|2020-11-16 10:47:20|1328.8|1328.2|1328.4|1328.2|1328.8|1328.4|1328.4|1328.2|6691
1605523650000|2020-11-16 10:47:30|1328.2|1328|1328.6|1328.4|1328.8|1328.6|1328.2|1328|3198
1605523660000|2020-11-16 10:47:40|1328.8|1328.6|1328.8|1328.6|1328.8|1328.6|1328.8|1328.4|1016
1605523670000|2020-11-16 10:47:50|1329|1328.8|1329|1328.8|1329.2|1329|1328.8|1328.6|7479
1605523690000|2020-11-16 10:48:10|1328.8|1328.6|1329|1328.8|1329|1328.8|1328.8|1328.6|4509
1605523700000|2020-11-16 10:48:20|1329.2|1328.6|1329.2|1329|1329.2|1329|1329.2|1328.6|1832
1605523710000|2020-11-16 10:48:30|1329.4|1329.2|1329.4|1329.2|1329.4|1329.2|1329.2|1329|6982
1605523720000|2020-11-16 10:48:40|1329.6|1329.4|1329.8|1329.6|1329.8|1329.6|1329.6|1329.4|4825
1605523730000|2020-11-16 10:48:50||1329.4||1329.6||1329.6||1329.4|2007
1605523740000|2020-11-16 10:49:00|1329.6|1329.4|1329.6|1329.4|1329.8|1329.6|1329.6|1329.4|4059
1605523760000|2020-11-16 10:49:20|1329.8|1329.6|1330|1329.8|1330|1329.8|1329.8|1329.6|1172
1605523770000|2020-11-16 10:49:30|1329.8|1329.6|1330|1329.8|1330|1329.8|1329.8|1329.6|2009
1605523780000|2020-11-16 10:49:40|1330.2|1330|1330.2|1330|1330.4|1330.2|1330|1329.8|2966
1605523790000|2020-11-16 10:49:50|1330.4|1330.2|1330.4|1330.2|1330.4|1330.2|1330.2|1330|2918
1605523800000|2020-11-16 10:50:00|1330.6|1330.4|1330.8|1330.6|1331|1330.6|1330.6|1330.4|30
1605523820000|2020-11-16 10:50:20|1331||1330.8||1331||1330.8||0
1605523830000|2020-11-16 10:50:30|1330.6|1330.4|1331|1330.8|1331|1330.8|1330.6|1330.4|4594
1605523840000|2020-11-16 10:50:40|1331.2|1331|1331|1330.8|1331.2|1331|1331|1330.8|5028
1605523850000|2020-11-16 10:50:50|1331.2|1331|1331.2|1331|1331.6|1331.2|1331.2|1331|5272
1605523860000|2020-11-16 10:51:00|1331|1330.8|1331.2|1331|1331.2|1331|1331|1330.8|600
1605523870000|2020-11-16 10:51:10|1331|1330.8|1330.6|1330.4|1331|1330.8|1330.6|1330.4|2710
1605523880000|2020-11-16 10:51:20|1330.8|1330.2|1330.8|1330.6|1330.8|1330.6|1330.4|1330.2|5130
1605523890000|2020-11-16 10:51:30|1331|1330.8|1331.2|1331|1331.2|1331|1331|1330.8|4742
1605523900000|2020-11-16 10:51:40|1331.4|1331.2|1331.4|1331.2|1331.4|1331.2|1331.4|1331.2|3675
1605523910000|2020-11-16 10:51:50|1331.2|1331|1331.2|1331|1331.2|1331|1331.2|1331|833
1605523920000|2020-11-16 10:52:00|||||||||116
1605523930000|2020-11-16 10:52:10|1331.4|1331.2|1331.8|1331.6|1331.8|1331.6|1331.4|1331.2|3230
1605523940000|2020-11-16 10:52:20|1332|1331.8|1331.8|1331.6|1332|1331.8|1331.8|1331.6|2031
1605523950000|2020-11-16 10:52:30|1332|1331.8|1332.4|1332.2|1332.4|1332.2|1332|1331.8|10113
1605523960000|2020-11-16 10:52:40|1332.6|1332.4|1332.8|1332.6|1332.8|1332.6|1332.4|1332.4|1255
1605523970000|2020-11-16 10:52:50|1332.6|1332.4|1332.2|1332|1332.6|1332.4|1332.2|1332|2700
1605523980000|2020-11-16 10:53:00|1332.4|1332.2|1332.4|1332.2|1332.4|1332.2|1332.2|1332|2942
1605523990000|2020-11-16 10:53:10|1332.2|1332|1332|1331.8|1332.2|1332|1332|1331.8|733
1605524000000|2020-11-16 10:53:20|1332.2|1331.6|1332|1331.8|1332.2|1331.8|1331.8|1331.6|3535
1605524010000|2020-11-16 10:53:30|1331.8|1331.6|1331.2|1331|1331.8|1331.6|1331.2|1331|2835
1605524020000|2020-11-16 10:53:40|1331.4|1331.2|1331|1330.8|1331.4|1331.2|1331|1330.8|226
1605524030000|2020-11-16 10:53:50|1331.2|1331|1331.2|1331|1331.2|1331|1331|1330.8|1072
1605524040000|2020-11-16 10:54:00|1331|1330.8|1331.2|1331|1331.2|1331|1331|1330.8|4193
1605524050000|2020-11-16 10:54:10|1331.4|1331.2|1331.4|1331.2|1331.4|1331.2|1331.4|1331.2|1251
1605524060000|2020-11-16 10:54:20|1331.6||1331.4||1331.6||1331.4||0
1605524070000|2020-11-16 10:54:30|1331.6|1331.4|1332|1331.8|1332|1331.8|1331.6|1331.4|8858
1605524080000|2020-11-16 10:54:40|1332.2|1332|1332.4|1332.2|1332.4|1332.2|1332.2|1332|7278
1605524090000|2020-11-16 10:54:50|1332.2|1332|1332.4|1332.2|1332.4|1332.2|1332.2|1332|2953
1605524100000|2020-11-16 10:55:00|1332.6|1332.4|1332.6|1332.4|1332.8|1332.4|1332.4|1332.2|4783
1605524110000|2020-11-16 10:55:10|1332.4|1332.2|1332.2|1332|1332.4|1332.2|1332|1331.8|5402
1605524120000|2020-11-16 10:55:20|1332|1331.8|1331.8|1331.6|1332|1331.8|1331.8|1331.6|4290
1605524140000|2020-11-16 10:55:40|1331.6|1331.4|1331|1330.8|1331.6|1331.4|1331|1330.8|5950
1605524150000|2020-11-16 10:55:50|1331.2|1331|1331.2|1331|1331.2|1331|1331.2|1331|1077
1605524160000|2020-11-16 10:56:00|1331.4|1331.2|1331.6|1331.2|1331.6|1331.4|1331.4|1331.2|3741
1605524170000|2020-11-16 10:56:10|1331.8|1331.4|1331.8|1331.6|1332|1331.8|1331.6|1331.2|8395
1605524180000|2020-11-16 10:56:20|1332|1331.8|1332.2|1332|1332.4|1332|1332|1331.8|4293
1605524190000|2020-11-16 10:56:30|1332.4||1332.4||1332.4||1332.2||0
1605524200000|2020-11-16 10:56:40|1332.2||1332.2||1332.2||1332.2||0
1605524210000|2020-11-16 10:56:50|1332|1331.8|1331.6|1331.4|1332|1331.8|1331.6|1331.4|2533
1605524220000|2020-11-16 10:57:00|1331.4|1331.2|1331.2|1331|1331.4|1331.2|1331.2|1331|5872
1605524230000|2020-11-16 10:57:10|1331|1330.8|1330.6|1330.2|1331|1330.8|1330.4|1330.2|21102
1605524240000|2020-11-16 10:57:20|1330.8|1330.4|1331|1330.8|1331.2|1330.8|1330.4|1330.2|4292
1605524260000|2020-11-16 10:57:40|1331.2||1331||1331.2||1331||295
1605524270000|2020-11-16 10:57:50|1330.8|1330.6|1330.8|1330.6|1330.8|1330.6|1330.8|1330.6|1437
1605524280000|2020-11-16 10:58:00|1331|1330.8|1331.2|1331|1331.4|1331|1330.8|1330.6|1156
1605524290000|2020-11-16 10:58:10|1331|1330.8|1330.8|1330.6|1331.2|1330.8|1330.6|1330.4|69
1605524300000|2020-11-16 10:58:20|1330.6|1330.4|1330.6|1330.4|1330.8|1330.6|1330.6|1330.4|3885
1605524310000|2020-11-16 10:58:30|1330.4|1330.2|1330.6|1330.4|1330.6|1330.4|1330.4|1330.2|868
1605524320000|2020-11-16 10:58:40|1330.4|1330.2|1330.4|1330.2|1330.4|1330.2|1330.4|1330.2|1747
1605524330000|2020-11-16 10:58:50|1330.6|1330.4|1330.6|1330.4|1330.6|1330.4|1330.6|1330.4|4561
1605524340000|2020-11-16 10:59:00|1330.8|1330.6|1330.8|1330.6|1330.8|1330.6|1330.8|1330.6|195
1605524350000|2020-11-16 10:59:10|1331|1330.8|1330.8|1330.4|1331|1330.8|1330.6|1330.4|1422
1605524360000|2020-11-16 10:59:20|1331|1330.6|1331.4|1331.2|1331.6|1331.2|1331|1330.6|4517
1605524370000|2020-11-16 10:59:30|1331.6|1331.4|1331.8|1331.6|1332|1331.6|1331.4|1331.4|874
1605524380000|2020-11-16 10:59:40|1332|1331.8|1332.6|1332.2|1332.6|1332.2|1332|1331.6|15125
1605524390000|2020-11-16 10:59:50||1332.4||1332.4||1332.4||1332.4|14
1605524400000|2020-11-16 11:00:00|1332.8|1332.6|1333|1332.6|1333.2|1332.6|1332.6|1332.4|6382
1605524410000|2020-11-16 11:00:10|1332.8|1332.8|1333|1332.8|1333|1332.8|1332.6|1332.4|1817
1605524420000|2020-11-16 11:00:20|1332.8|1332.6|1332.2|1332|1332.8|1332.6|1331.8|1331.6|10165
1605524430000|2020-11-16 11:00:30|1332.4|1332.2|1332.6|1332.4|1332.6|1332.4|1332.4|1332.2|1877
1605524440000|2020-11-16 11:00:40|1332.8|1332.6|1332.4|1332.2|1333|1332.8|1332.4|1332.2|4915
1605524450000|2020-11-16 11:00:50|1332.6|1332.4|1333.2|1333|1333.2|1333|1332.4|1332.4|5105
1605524460000|2020-11-16 11:01:00|1333.4|1333.2|1333.4|1333.2|1333.6|1333.4|1333.2|1333|4492
1605524470000|2020-11-16 11:01:10|1333.2|1333|1333.4|1333|1333.4|1333|1333|1332.8|2492
1605524480000|2020-11-16 11:01:20|1333.2|1333.2|1333.6|1333.2|1333.6|1333.4|1333.2|1333.2|3401
1605524500000|2020-11-16 11:01:40|1333.8|1333.4|1334|1333.8|1334.2|1333.8|1333.6|1333.4|4832
1605524510000|2020-11-16 11:01:50|1334.2||1334||1334.2||1334||0
1605524520000|2020-11-16 11:02:00|1334.2|1334|1334.8|1334.6|1334.8|1334.6|1334.2|1334|9636
1605524530000|2020-11-16 11:02:10|1335|1334.8|1335|1334.8|1335|1334.8|1334.8|1334.8|3472
1605524540000|2020-11-16 11:02:20|1334.8|1334.6|1334.4|1334.2|1335|1334.8|1334.4|1334.2|2066
1605524550000|2020-11-16 11:02:30|1334.6|1334.4|1334.8|1334.4|1334.8|1334.4|1334.6|1334.4|914
1605524560000|2020-11-16 11:02:40|1334.6|1334.2|1334.8|1334.4|1334.8|1334.4|1334.4|1334.2|1500
1605524570000|2020-11-16 11:02:50|1335|1334.6|1335|1334.8|1335.2|1335|1334.8|1334.6|14970
1605524580000|2020-11-16 11:03:00|1335.2|1335|1335|1334.8|1335.2|1335|1335|1334.8|4138
1605524590000|2020-11-16 11:03:10|1334.8|1334.6|1335|1334.6|1335|1334.8|1334.8|1334.6|791
1605524600000|2020-11-16 11:03:20|1334.8||1334.8||1334.8||1334.8||0
1605524610000|2020-11-16 11:03:30|1334.6|1334.4|1335|1334.8|1335|1334.8|1334.6|1334.4|3574
1605524620000|2020-11-16 11:03:40|1334.8|1334.6|1334.2|1334|1334.8|1334.6|1334.2|1333.8|3393
1605524630000|2020-11-16 11:03:50|1334|1333.8|1334|1333.8|1334.2|1334|1334|1333.8|0
1605524640000|2020-11-16 11:04:00|1334.2|1334|1334.4|1334.2|1334.4|1334.2|1334.2|1334|1067
1605524650000|2020-11-16 11:04:10|1334.2|1334|1334.2|1334|1334.4|1334.2|1334.2|1334|1318
1605524660000|2020-11-16 11:04:20|||||||||33
1605524670000|2020-11-16 11:04:30|1334|1333.8|1333.6|1333.4|1334|1333.8|1333.6|1333.4|981
1605524680000|2020-11-16 11:04:40|1333.8|1333.6|1333.8|1333.6|1333.8|1333.6|1333.8|1333.6|1770
1605524690000|2020-11-16 11:04:50|1334|1333.8|1334|1333.8|1334|1333.8|1334|1333.8|618
1605524700000|2020-11-16 11:05:00|1333.8|1333.6|1335|1334.8|1335.2|1335|1333.8|1333.6|16151
1605524710000|2020-11-16 11:05:10|1335.2||1335||1335.2||1335||622
1605524720000|2020-11-16 11:05:20|1335.2|1335|1335|1334.8|1335.2|1335|1335|1334.8|2038
1605524730000|2020-11-16 11:05:30|||||||||24
1605524740000|2020-11-16 11:05:40|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|4099
1605524750000|2020-11-16 11:05:50|1334.6|1334.4|1334.6|1334.4|1334.6|1334.4|1334.4|1334.2|938
1605524760000|2020-11-16 11:06:00|1334.4|1334.2|1334.6|1334|1334.6|1334.2|1334.4|1334|0
1605524770000|2020-11-16 11:06:10|1334.4||1334.4||1334.4||1334.4||0
1605524780000|2020-11-16 11:06:20|1334.2|1334.2|1334.4|1334|1334.6|1334.4|1334.2|1334|5311
1605524790000|2020-11-16 11:06:30|1334.6|1334.2|1334.8|1334.6|1335|1334.6|1334.6|1334|902
1605524800000|2020-11-16 11:06:40|1335|1334.4|1334.8|1334.6|1335.2|1335|1334.8|1334.4|5484
1605524810000|2020-11-16 11:06:50|1334.6|1334.4|1334.8|1334.4|1334.8|1334.6|1334.4|1334.2|751
1605524820000|2020-11-16 11:07:00|1334.6|1334.2|1334.6|1334.2|1334.6|1334.2|1334.6|1334.2|0
1605524830000|2020-11-16 11:07:10|1334.4|1334.4|1334.4|1334.2|1334.6|1334.4|1334.4|1334.2|887
1605524840000|2020-11-16 11:07:20|1334.2|1334|1333.8|1333.6|1334.2|1334|1333.8|1333.6|9942
1605524850000|2020-11-16 11:07:30|1333.6|1333.4|1333.8|1333.4|1333.8|1333.6|1333.4|1333.2|3892
1605524860000|2020-11-16 11:07:40|1333.6|1333.6|1333.8|1333.6|1333.8|1333.6|1333.6|1333.4|1364
1605524870000|2020-11-16 11:07:50|1334|1333.8|1334.2|1334|1334.2|1334|1333.8|1333.6|4947
1605524880000|2020-11-16 11:08:00|1334.4|1334.2|1334.2|1334|1334.4|1334.2|1334.2|1334|1278
1605524890000|2020-11-16 11:08:10|1334.4|1334.2|1334.2|1334|1334.4|1334.2|1334.2|1334|37
1605524900000|2020-11-16 11:08:20|1334|1333.8|1334.4|1334|1334.6|1334.4|1334|1333.8|6453
1605524910000|2020-11-16 11:08:30|1334.2|1334.2|1334.2|1334|1334.4|1334.2|1334.2|1334|3033
1605524920000|2020-11-16 11:08:40|1334|1333.8|1334.2|1334|1334.2|1334|1334|1333.8|1745
1605524930000|2020-11-16 11:08:50|1334|1333.8|1334|1333.8|1334|1333.8|1334|1333.8|442
1605524940000|2020-11-16 11:09:00|1333.8|1333.6|1334|1333.6|1334|1333.8|1333.8|1333.6|644
1605524950000|2020-11-16 11:09:10|1333.8|1333.4|1333.4|1333.2|1333.8|1333.6|1333.4|1333.2|3141
1605524960000|2020-11-16 11:09:20|1333.2|1333|1333.6|1333.2|1333.8|1333.6|1333.2|1333|1841
1605524970000|2020-11-16 11:09:30|1333.8|1333.4|1333.6|1333.2|1333.8|1333.4|1333.6|1333.2|0
1605524980000|2020-11-16 11:09:40|1333.8|1333.4|1333.4|1333.2|1333.8|1333.4|1333.4|1333.2|0
1605524990000|2020-11-16 11:09:50|1333.6|1333.4|1333.6|1333.4|1333.6|1333.4|1333.4|1333.2|2196
1605525000000|2020-11-16 11:10:00|1333.8|1333.6|1333.8|1333.6|1333.8|1333.6|1333.6|1333.4|2705
1605525010000|2020-11-16 11:10:10|1334|1333.8|1334|1333.8|1334.2|1333.8|1334|1333.8|2778
1605525020000|2020-11-16 11:10:20|1333.8|1333.6|1333.8|1333.6|1334|1333.8|1333.8|1333.6|1808
1605525030000|2020-11-16 11:10:30|1334|1333.8|1334|1333.8|1334|1333.8|1333.8|1333.6|2008
1605525040000|2020-11-16 11:10:40|1333.8|1333.6|1333.8|1333.6|1334|1333.8|1333.8|1333.6|1708
1605525050000|2020-11-16 11:10:50|1333.6|1333.4|1333.6|1333.4|1334|1333.6|1333.6|1333.4|1064
1605525060000|2020-11-16 11:11:00|1333.4|1333.2|1333.4|1333.2|1333.6|1333.4|1333.4|1333.2|2590
1605525070000|2020-11-16 11:11:10|1333.2|1333|1333|1332.8|1333.2|1333|1333|1332.6|861
1605525080000|2020-11-16 11:11:20|1332.8|1332.6|1333|1332.8|1333|1332.8|1332.6|1332.4|1768
1605525090000|2020-11-16 11:11:30|1332.8|1332.6|1332.8|1332.6|1332.8|1332.6|1332.8|1332.6|868
1605525100000|2020-11-16 11:11:40|1333|1332.8|1333|1332.8|1333|1332.8|1333|1332.8|1213
1605525110000|2020-11-16 11:11:50|1332.8|1332.6|1332.6|1332.4|1333|1332.8|1332.6|1332.4|1534
1605525120000|2020-11-16 11:12:00|1332.8|1332.6|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|3673
1605525130000|2020-11-16 11:12:10|1332.8|1332.6|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|5345
1605525150000|2020-11-16 11:12:30|1332.4|1332.2|1332.6|1332.4|1332.6|1332.4|1332.4|1332.2|2638
1605525160000|2020-11-16 11:12:40|1332.4|1332.2|1332.6|1332.4|1332.6|1332.4|1332.4|1332.2|324
1605525180000|2020-11-16 11:13:00|1332.8|1332.6|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|1893
1605525190000|2020-11-16 11:13:10|1332.4|1332.2|1332.4|1332.2|1332.6|1332.4|1332.4|1332.2|797
1605525200000|2020-11-16 11:13:20|1332.2|1332|1332.4|1332.2|1332.4|1332.2|1332.2|1332|16
1605525210000|2020-11-16 11:13:30|1332.2|1332|1332.4|1332.2|1332.4|1332.2|1332|1331.8|8578
1605525220000|2020-11-16 11:13:40|1332.2|1332|1332.2|1332|1332.2|1332|1332.2|1332|146
1605525230000|2020-11-16 11:13:50|1332.4|1332.2|1332.6|1332.4|1332.8|1332.6|1332.4|1332.2|4022
1605525240000|2020-11-16 11:14:00|||||||||407
1605525250000|2020-11-16 11:14:10|1332.8|1332.2|1332.6|1332.2|1332.8|1332.2|1332.2|1332|2612
1605525260000|2020-11-16 11:14:20|1332.8|1332.4|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|1842
1605525270000|2020-11-16 11:14:30|1332.4|1332.2|1332.8|1332.6|1332.8|1332.6|1332.4|1332|5906
1605525280000|2020-11-16 11:14:40|1333|1332.4|1332.8|1332.6|1333|1332.6|1332.8|1332.4|0
1605525290000|2020-11-16 11:14:50|1333|1332.8|1333|1332.8|1333.2|1333|1332.8|1332.6|1814
1605525300000|2020-11-16 11:15:00|1332.8|1332.6|1332.4|1332|1332.8|1332.6|1332.4|1332|4942
1605525310000|2020-11-16 11:15:10|1332.2|1332.2|1332|1331.8|1332.2|1332.2|1332|1331.8|3398
1605525320000|2020-11-16 11:15:20|1332.2|1332|1332|1331.8|1332.2|1332|1332|1331.8|3177
1605525330000|2020-11-16 11:15:30|1331.8|1331.6|1331.8|1331.6|1332|1331.8|1331.8|1331.6|3090
1605525340000|2020-11-16 11:15:40|1332||1331.8||1332||1331.8||0
1605525350000|2020-11-16 11:15:50|1332||1331.8||1332||1331.8||0
1605525370000|2020-11-16 11:16:10|||||||||600
1605525380000|2020-11-16 11:16:20|1331.6|1331.4|1331.4|1331.2|1331.8|1331.6|1331.4|1331.2|4605
1605525390000|2020-11-16 11:16:30|1331.2|1331|1331.8|1331.6|1331.8|1331.6|1331.2|1331|7394
1605525400000|2020-11-16 11:16:40|1331.6|1331.4|1332.2|1332|1332.2|1332|1331.6|1331.4|6376
1605525410000|2020-11-16 11:16:50|1332|1331.8|1332.2|1332|1332.2|1332|1332|1331.8|1028
1605525420000|2020-11-16 11:17:00|1332|1331.8|1332.2|1331.8|1332.2|1331.8|1332|1331.8|660
1605525440000|2020-11-16 11:17:20|1332|1331.6|1331.8|1331.6|1332|1331.6|1331.8|1331.6|1245
1605525450000|2020-11-16 11:17:30|1332|1331.8|1331.8|1331.6|1332|1331.8|1331.8|1331.6|6778
1605525460000|2020-11-16 11:17:40|1332||1331.8||1332||1331.8||1617
1605525470000|2020-11-16 11:17:50|1332|1331.8|1332|1331.8|1332|1331.8|1331.8|1331.6|1500
1605525480000|2020-11-16 11:18:00|1331.8|1331.6|1332|1331.8|1332|1331.8|1331.8|1331.6|962
1605525490000|2020-11-16 11:18:10|1331.8|1331.6|1331.8|1331.6|1332|1331.6|1331.8|1331.6|25
1605525500000|2020-11-16 11:18:20|1331.6|1331.4|1331.4|1331.2|1331.8|1331.6|1331.4|1331.2|1569
1605525510000|2020-11-16 11:18:30|1331.6|1331.4|1331.2|1331|1331.6|1331.4|1331.2|1331|3453
1605525520000|2020-11-16 11:18:40|1331.4|1331.2|1331.4|1331.2|1331.6|1331.4|1331.4|1331.2|3776
1605525530000|2020-11-16 11:18:50|1331.2|1331|1332|1331.8|1332|1331.8|1331.2|1331|5508
1605525540000|2020-11-16 11:19:00|1331.8|1331.6|1332.2|1332|1332.2|1332|1331.8|1331.6|4306
1605525550000|2020-11-16 11:19:10|1332|1331.8|1332|1331.8|1332|1331.8|1332|1331.8|244
1605525560000|2020-11-16 11:19:20|1332.2|1332|1332|1331.8|1332.2|1332|1332|1331.8|1290
1605525570000|2020-11-16 11:19:30|1332.2|1332|1332|1331.8|1332.2|1332|1332|1331.8|1351
1605525580000|2020-11-16 11:19:40|1331.8|1331.6|1332|1331.8|1332|1331.8|1331.8|1331.6|516
1605525590000|2020-11-16 11:19:50|1331.8|1331.6|1331.8|1331.6|1331.8|1331.6|1331.8|1331.6|385
1605525600000|2020-11-16 11:20:00|1332|1331.8|1332|1331.8|1332.2|1331.8|1332|1331.8|1154
1605525610000|2020-11-16 11:20:10|1331.8|1331.6|1332.2|1331.8|1332.2|1331.8|1331.8|1331.6|130
1605525620000|2020-11-16 11:20:20|1332|1332|1331.8|1331.6|1332.2|1332|1331.8|1331.6|1260
1605525630000|2020-11-16 11:20:30|1332|1331.8|1332|1331.8|1332|1331.8|1332|1331.8|618
1605525640000|2020-11-16 11:20:40|1331.8|1331.6|1331.8|1331.6|1331.8|1331.6|1331.8|1331.6|175
1605525650000|2020-11-16 11:20:50|1332|1331.8|1332.2|1332|1332.2|1332|1332|1331.8|3147
1605525660000|2020-11-16 11:21:00|1332.4|1332.2|1332.6|1332.4|1332.6|1332.4|1332.2|1332.2|2213
1605525670000|2020-11-16 11:21:10|1332.8||1332.6||1332.8||1332.6||1742
1605525680000|2020-11-16 11:21:20|1332.4|1332.2|1332.6|1332.4|1332.6|1332.4|1332.4|1332.2|1487
1605525690000|2020-11-16 11:21:30|1332.4|1332.2|1332.6|1332.2|1332.6|1332.2|1332.4|1332.2|564
1605525710000|2020-11-16 11:21:50||1332.4||1332.4||1332.4||1332.4|0
1605525720000|2020-11-16 11:22:00|1332.8|1332.6|1332.8|1332.6|1332.8|1332.6|1332.8|1332.6|3083
1605525730000|2020-11-16 11:22:10|1333|1332.8|1333|1332.8|1333|1332.8|1332.8|1332.6|1128
1605525740000|2020-11-16 11:22:20|1333.2|1333|1333.2|1333|1333.2|1333|1333.2|1333|1005
1605525750000|2020-11-16 11:22:30|1333.4|1333.2|1333.4|1333.2|1333.4|1333.2|1333.4|1333.2|1428
1605525760000|2020-11-16 11:22:40|1333.2|1333|1333.4|1333.2|1333.4|1333.2|1333.2|1333|3365
1605525770000|2020-11-16 11:22:50|1333.6|1333.4|1333.6|1333.4|1333.8|1333.6|1333.4|1333.2|14922
1605525780000|2020-11-16 11:23:00|1333.8|1333.6|1333.6|1333.4|1334|1333.8|1333.6|1333.4|8660
1605525790000|2020-11-16 11:23:10|1333.4|1333.2|1333.6|1333.4|1333.6|1333.4|1333.4|1333.2|596
1605525800000|2020-11-16 11:23:20|1333.8|1333.6|1333.8|1333.6|1333.8|1333.6|1333.8|1333.6|720
1605525810000|2020-11-16 11:23:30|1334|1333.8|1334.4|1334.2|1334.4|1334.2|1334|1333.8|4133
1605525820000|2020-11-16 11:23:40|1334.2|1334|1334.4|1334.2|1334.4|1334.2|1334.2|1334|1792
1605525830000|2020-11-16 11:23:50|1334.6||1334.6||1334.6||1334.4||352
1605525840000|2020-11-16 11:24:00|1334.4||1334.6||1334.6||1334.4||749
1605525850000|2020-11-16 11:24:10|1334.8|1334.4|1334.6|1334.4|1334.8|1334.6|1334.6|1334.4|7179
1605525860000|2020-11-16 11:24:20|1334.8|1334.6|1334.6|1334.4|1334.8|1334.6|1334.6|1334.4|1469
1605525870000|2020-11-16 11:24:30|1334.8|1334.6|1334.6|1334.4|1334.8|1334.6|1334.6|1334.4|442
1605525880000|2020-11-16 11:24:40|1334.4|1334.2|1334.4|1334.2|1334.4|1334.2|1334.2|1334|2754
1605525890000|2020-11-16 11:24:50|1334.2|1334|1333.8|1333.6|1334.4|1334|1333.6|1333.4|2895
1605525900000|2020-11-16 11:25:00|1333.6|1333.4|1333.6|1333.4|1333.6|1333.4|1333.6|1333.4|437
1605525910000|2020-11-16 11:25:10|1333.8|1333.6|1333.8|1333.6|1334|1333.8|1333.6|1333.4|4098
1605525920000|2020-11-16 11:25:20|1333.6|1333.4|1333.8|1333.4|1333.8|1333.6|1333.6|1333.4|691
1605525930000|2020-11-16 11:25:30|1334|1333.6|1334|1333.6|1334|1333.8|1334|1333.4|951
1605525940000|2020-11-16 11:25:40|1333.8|1333.4|1333.8|1333.4|1333.8|1333.4|1333.8|1333.4|0
1605525950000|2020-11-16 11:25:50||1333.6||1333.6||1333.6||1333.6|0
1605525960000|2020-11-16 11:26:00|1334|1333.8|1333.6|1333.4|1334|1333.8|1333.6|1333.4|2214
1605525970000|2020-11-16 11:26:10|1333.4|1333.2|1333.4|1333.2|1333.6|1333.4|1333.4|1333.2|3327
1605525980000|2020-11-16 11:26:20|1333.6|1333|1333|1332.8|1333.6|1333|1333|1332.8|977
1605525990000|2020-11-16 11:26:30|1332.8|1332.6|1332.8|1332.6|1332.8|1332.8|1332.8|1332.6|527
1605526000000|2020-11-16 11:26:40|1332.6|1332.4|1332.6|1332.4|1332.6|1332.4|1332.6|1332.4|1679
1605526010000|2020-11-16 11:26:50|||||||||270
1605526020000|2020-11-16 11:27:00|1332.8|1332.6|1332.8|1332.4|1333|1332.8|1332.8|1332.4|6136
1605526040000|2020-11-16 11:27:20|1332.6||1332.6||1332.6||1332.6||547
1605526050000|2020-11-16 11:27:30|1332.4|1332.2|1333|1332.8|1333.2|1333|1332.4|1332.2|11194
1605526060000|2020-11-16 11:27:40||1332.6||1332.6||1332.6||1332.6|117
1605526070000|2020-11-16 11:27:50|1333.2|1332.8|1333.2|1333|1333.2|1333|1333|1332.8|1998
1605526080000|2020-11-16 11:28:00|1333|1332.8|1333|1332.8|1333|1332.8|1333|1332.8|3064
1605526090000|2020-11-16 11:28:10|1332.8|1332.6|1333|1332.6|1333|1332.6|1332.8|1332.6|582
1605526100000|2020-11-16 11:28:20|1332.8|1332.8|1333|1332.8|1333|1332.8|1332.8|1332.6|650
1605526110000|2020-11-16 11:28:30|1333.2|1333|1332.8|1332.6|1333.2|1333|1332.8|1332.6|10490
1605526120000|2020-11-16 11:28:40|1332.6|1332.4|1332.6|1332.4|1332.6|1332.4|1332.6|1332.4|456
1605526130000|2020-11-16 11:28:50|1332.4|1332.2|1332.2|1332|1332.4|1332.2|1332.2|1332|3533
1605526140000|2020-11-16 11:29:00|1332.4|1332.2|1332.6|1332.4|1332.6|1332.4|1332.4|1332.2|4588
1605526150000|2020-11-16 11:29:10|1332.8|1332.2|1332.6|1332.4|1332.8|1332.6|1332.6|1332.2|641
1605526160000|2020-11-16 11:29:20|1332.8|1332.2|1332.6|1332.4|1332.8|1332.6|1332.6|1332.2|4492
1605526170000|2020-11-16 11:29:30|1332.8|1332.6|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|0
1605526180000|2020-11-16 11:29:40|1332.8|1332.6|1332.8|1332.6|1332.8|1332.6|1332.6|1332.4|2200
1605526190000|2020-11-16 11:29:50|||||||||180
1605526200000|2020-11-16 11:30:00|1333|1332.8|1332.8|1332.6|1333|1332.8|1332.8|1332.4|5081
1605526210000|2020-11-16 11:30:10|1332.6|1332.4|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|0
1605526220000|2020-11-16 11:30:20|1332.4|1332.2|1332.4|1332.2|1332.6|1332.4|1332.4|1332.2|10103
1605526230000|2020-11-16 11:30:30|1332.2|1332|1332.2|1332|1332.2|1332|1332.2|1332|3129
1605526260000|2020-11-16 11:31:00|1332.4|1332.2|1332.2|1332|1332.4|1332.2|1332|1331.8|5117
1605526270000|2020-11-16 11:31:10||1331.8||1331.8||1331.8||1331.8|0
1605526280000|2020-11-16 11:31:20||1332||1332||1332||1331.8|0
1605526290000|2020-11-16 11:31:30||1331.8||1332||1332||1331.8|1918
1605526310000|2020-11-16 11:31:50|1332|1331.8|1332|1331.8|1332|1331.8|1332|1331.8|423
1605526320000|2020-11-16 11:32:00|1331.8|1331.6|1332|1331.8|1332|1331.8|1331.8|1331.6|1344
1605526330000|2020-11-16 11:32:10|1331.8|1331.6|1330.8|1330.6|1331.8|1331.6|1330.8|1330.6|33245
1605526340000|2020-11-16 11:32:20|1330.6|1330.4|1330.2|1330|1330.8|1330.6|1330.2|1330|10540
1605526350000|2020-11-16 11:32:30|1330.4|1330.2|1330.6|1330.4|1330.6|1330.4|1330.2|1330.2|1170
1605526360000|2020-11-16 11:32:40|1330.4|1330.2|1330.4|1330.2|1330.4|1330.2|1330.4|1330.2|1613
1605526370000|2020-11-16 11:32:50|1330.2|1330|1330.2|1330|1330.2|1330|1330.2|1330|1220
1605526380000|2020-11-16 11:33:00|1330|1329.8|1331.2|1331|1331.2|1331|1330|1329.8|143418
1605526390000|2020-11-16 11:33:10|1331.4|1331.2|1331.4|1331|1331.4|1331.2|1331|1330.8|8523
1605526400000|2020-11-16 11:33:20|1331.2|1330.8|1330.8|1330.4|1331.2|1330.8|1330.6|1330.4|3114
1605526410000|2020-11-16 11:33:30||1330.6||1330.6||1330.6||1330.4|4
1605526420000|2020-11-16 11:33:40|1330.6|1330.4|1330.8|1330.6|1331|1330.8|1330.6|1330.4|2751
1605526440000|2020-11-16 11:34:00|1331|1330.8|1331|1330.8|1331.2|1330.8|1330.8|1330.6|2030
1605526450000|2020-11-16 11:34:10|1331.2|1331|1331.2|1331|1331.2|1331|1331.2|1331|414
1605526460000|2020-11-16 11:34:20|1331.4|1331.2|1331.6|1331.4|1331.6|1331.4|1331.2|1331|2798
1605526470000|2020-11-16 11:34:30||1331.2||1331.4||1331.4||1331.2|2064
1605526480000|2020-11-16 11:34:40|1331.8|1331.6|1331.8|1331.6|1331.8|1331.6|1331.8|1331.6|1052
1605526490000|2020-11-16 11:34:50|1331.6|1331.4|1331.4|1331.2|1331.8|1331.6|1331.4|1331.2|3145
1605526500000|2020-11-16 11:35:00|1331.6|1331.4|1331.8|1331.6|1331.8|1331.6|1331.6|1331.4|2707
1605526510000|2020-11-16 11:35:10|1332|1331.8|1332.2|1332|1332.4|1332|1332|1331.8|4226
1605526520000|2020-11-16 11:35:20|1332|1331.8|1332.6|1332.4|1332.6|1332.4|1332|1331.6|9391
1605526530000|2020-11-16 11:35:30|1332.4|1332.2|1332.8|1332.2|1332.8|1332.4|1332.4|1332.2|1513
1605526540000|2020-11-16 11:35:40|1332.6|1332|1332.2|1332|1332.6|1332.2|1332.2|1332|2572
1605526560000|2020-11-16 11:36:00|1332.4|1332.2|1332.4|1332.2|1332.4|1332.2|1332.4|1332.2|916
1605526580000|2020-11-16 11:36:20|1332.2|1332|1332.4|1332.2|1332.4|1332.2|1332.2|1332|1298
1605526590000|2020-11-16 11:36:30|1332.2|1332|1332.4|1332.2|1332.4|1332.2|1332.2|1332|65
1605526600000|2020-11-16 11:36:40|1332.6|1332.4|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|15959
1605526610000|2020-11-16 11:36:50||1332.2||1332.4||1332.4||1332.2|0
1605526620000|2020-11-16 11:37:00|1333|1332.8|1332.6|1332.4|1333|1332.8|1332.6|1332.4|16012
1605526630000|2020-11-16 11:37:10|1332.4|1332.2|1332.6|1332.4|1332.8|1332.6|1332.4|1332.2|15293
1605526640000|2020-11-16 11:37:20|1333|1332.8|1333|1332.8|1333|1332.8|1333|1332.8|8874
1605526650000|2020-11-16 11:37:30|1333.2|1333|1333.2|1333|1333.4|1333|1333.2|1333|4118
1605526660000|2020-11-16 11:37:40|1333.4|1333.2|1333.4|1333.2|1333.4|1333.2|1333.4|1333.2|171
1605526670000|2020-11-16 11:37:50|1333.6|1333.4|1333.6|1333.4|1333.8|1333.6|1333.6|1333.4|2434
1605526680000|2020-11-16 11:38:00|1333.8|1333.6|1333.8|1333.6|1333.8|1333.6|1333.8|1333.4|2201
1605526690000|2020-11-16 11:38:10|1334|1333.8|1334.8|1334.6|1334.8|1334.6|1334|1333.8|10903
1605526700000|2020-11-16 11:38:20|1334.6|1334.4|1334.6|1334.4|1334.6|1334.4|1334.6|1334.2|3774
1605526710000|2020-11-16 11:38:30||1334.2||1334.4||1334.4||1334.2|0
1605526720000|2020-11-16 11:38:40|1334.8|1334.2|1333.8|1333.6|1334.8|1334.2|1333.8|1333.6|27493
1605526730000|2020-11-16 11:38:50|1333.6|1333.4|1334.2|1333.8|1334.2|1333.8|1333.6|1333.4|1381
1605526740000|2020-11-16 11:39:00|1334||1334.2||1334.2||1334||26
1605526750000|2020-11-16 11:39:10||1334||1334||1334||1334|300
1605526760000|2020-11-16 11:39:20|1334.4|1334.2|1334.8|1334.6|1334.8|1334.6|1334.4|1334.2|2180
1605526770000|2020-11-16 11:39:30|||||||||100
1605526780000|2020-11-16 11:39:40|1334.6|1334.4|1334.6|1334.4|1334.6|1334.4|1334.6|1334.4|1289
1605526790000|2020-11-16 11:39:50|1334.4|1334.2|1334.6|1334.2|1334.6|1334.2|1334.4|1334|1267
1605526800000|2020-11-16 11:40:00|1334.8|1334.4|1334.8|1334.6|1334.8|1334.6|1334.6|1334.4|3675
1605526810000|2020-11-16 11:40:10|1334.6|1334.4|1334.6|1334.4|1334.8|1334.4|1334.4|1334.2|9856
1605526820000|2020-11-16 11:40:20|||||||||1000
1605526830000|2020-11-16 11:40:30||1334.2||1334.2||1334.2||1334.2|950
1605526840000|2020-11-16 11:40:40|1334.4|1334.4|1334.4|1334.2|1334.6|1334.4|1334.4|1334.2|2010
1605526850000|2020-11-16 11:40:50|1334.2|1334|1334|1333.8|1334.2|1334|1334|1333.8|3533
1605526870000|2020-11-16 11:41:10|1333.8|1333.6|1334|1333.8|1334|1333.8|1333.8|1333.4|1533
1605526880000|2020-11-16 11:41:20|1334.2|1334|1334.2|1334|1334.2|1334|1334.2|1333.8|4170
1605526890000|2020-11-16 11:41:30|||||||||601
1605526900000|2020-11-16 11:41:40|1334|1333.8|1333.4|1333.2|1334|1333.8|1333.4|1333.2|5353
1605526910000|2020-11-16 11:41:50|1333.2|1333|1333.2|1333|1333.2|1333|1333.2|1333|690
1605526920000|2020-11-16 11:42:00|1333|1332.8|1333|1332.6|1333|1332.8|1333|1332.6|2673
1605526930000|2020-11-16 11:42:10|1332.8|1332.8|1333|1332.8|1333.2|1332.8|1332.8|1332.8|1917
1605526940000|2020-11-16 11:42:20|1332.8|1332.6|1332.6|1332.4|1332.8|1332.6|1332.6|1332.4|1197
1605526950000|2020-11-16 11:42:30|1332.8|1332.6|1332.8|1332.6|1332.8|1332.6|1332.8|1332.4|0
1605526960000|2020-11-16 11:42:40|1332.6|1332.4|1332.8|1332.4|1332.8|1332.6|1332.6|1332.4|1547
1605526970000|2020-11-16 11:42:50|1332.6|1332.6|1332.4|1332.2|1332.8|1332.6|1332.2|1332|3293
1605526980000|2020-11-16 11:43:00|1332.6|1332|1332.4|1332.2|1332.6|1332.4|1332.2|1332|8099
1605526990000|2020-11-16 11:43:10|1332.6|1332|1332.6|1332.2|1332.6|1332.4|1332.6|1332|2136
1605527020000|2020-11-16 11:43:40|1332.8|1332.4|1332.8|1332.6|1332.8|1332.6|1332.8|1332.4|3848
1605527030000|2020-11-16 11:43:50|1333|1332.8|1333.2|1333|1333.2|1333|1333|1332.8|5599
1605527040000|2020-11-16 11:44:00|1333|1332.8|1332.8|1332.4|1333|1332.8|1332.8|1332.4|413
1605527050000|2020-11-16 11:44:10|1333|1332.6|1332.8|1332.6|1333|1332.6|1332.8|1332.6|0
1605527060000|2020-11-16 11:44:20|1333|1332.8|1333|1332.8|1333|1332.8|1333|1332.8|1059
1605527070000|2020-11-16 11:44:30|1333.2|1333|1333|1332.8|1333.2|1333|1333|1332.8|3237
1605527080000|2020-11-16 11:44:40|1333.2|1333|1333.4|1333|1333.4|1333|1333.2|1333|10000
1605527090000|2020-11-16 11:44:50|1333.2||1333.2||1333.2||1333.2||0
1605527100000|2020-11-16 11:45:00|1333.4|1333.2|1333.2|1332.6|1333.4|1333.2|1333.2|1332.6|3314
1605527120000|2020-11-16 11:45:20|1333|1332.8|1333|1332.8|1333.2|1332.8|1332.8|1332.6|814
1605527130000|2020-11-16 11:45:30|1332.8|1332.6|1333|1332.8|1333|1332.8|1332.8|1332.6|3114
1605527150000|2020-11-16 11:45:50|1333.2|1333|1333.6|1333.2|1333.6|1333.4|1333.2|1333|8933
1605527160000|2020-11-16 11:46:00|1333.8|1333.4|1333.4|1333.2|1333.8|1333.4|1333.4|1333.2|525
1605527170000|2020-11-16 11:46:10|1333.6||1333.4||1333.6||1333.4||2266
1605527180000|2020-11-16 11:46:20|1333.6|1333.4|1333.6|1333.4|1333.6|1333.4|1333.6|1333.4|216
1605527190000|2020-11-16 11:46:30|1333.4|1333.2|1333.4|1333.2|1333.4|1333.2|1333.4|1333.2|818
1605527200000|2020-11-16 11:46:40|1333.6|1333.4|1334.2|1334|1334.4|1334|1333.6|1333.4|5258
1605527210000|2020-11-16 11:46:50|1334.4|1334.2|1334.6|1334.4|1334.6|1334.4|1334.2|1334|2389
1605527220000|2020-11-16 11:47:00|1335|1334.6|1335|1334.8|1335|1334.8|1335|1334.6|7903
1605527230000|2020-11-16 11:47:10|1335.2|1335|1335.2|1335|1335.2|1335|1335|1334.8|31711
1605527240000|2020-11-16 11:47:20|1335.4|1335.2|1335.4|1335.2|1335.4|1335.2|1335.2|1335|5442
1605527250000|2020-11-16 11:47:30|1335.6|1335.4|1335.4|1335.2|1335.6|1335.4|1335.4|1335.2|4412
1605527260000|2020-11-16 11:47:40|1335.6|1335.4|1335.6|1335.4|1335.6|1335.4|1335.4|1335.4|650
1605527270000|2020-11-16 11:47:50|1335.4|1335.2|1335|1334.8|1335.4|1335.2|1335|1334.8|3560
1605527280000|2020-11-16 11:48:00|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|805
1605527290000|2020-11-16 11:48:10|||||||||300
1605527300000|2020-11-16 11:48:20|1334.6|1334.4|1334.6|1334.4|1334.6|1334.4|1334.4|1334.2|1686
1605527310000|2020-11-16 11:48:30|1334.8|1334.6|1334.6|1334.4|1334.8|1334.6|1334.6|1334.2|2241
1605527320000|2020-11-16 11:48:40|||||||||34
1605527330000|2020-11-16 11:48:50|1334.4|1334.2|1334.8|1334.6|1334.8|1334.6|1334.4|1334.2|2509
1605527340000|2020-11-16 11:49:00|1334.6|1334.4|1334.8|1334.6|1334.8|1334.6|1334.6|1334.4|475
1605527350000|2020-11-16 11:49:10|1335|1334.8|1334.8|1334.6|1335|1334.8|1334.8|1334.6|3480
1605527360000|2020-11-16 11:49:20|1335|1334.8|1334.8|1334.6|1335|1334.8|1334.8|1334.6|290
1605527370000|2020-11-16 11:49:30|1335|1334.8|1334.8|1334.6|1335|1334.8|1334.8|1334.6|40
1605527380000|2020-11-16 11:49:40|1335|1334.8|1334.6|1334.4|1335|1334.8|1334.6|1334.4|1357
1605527400000|2020-11-16 11:50:00|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|1063
1605527410000|2020-11-16 11:50:10|||||||||279
1605527420000|2020-11-16 11:50:20|1335|1334.8|1335|1334.8|1335.2|1335|1335|1334.8|13545
1605527430000|2020-11-16 11:50:30|1334.8|1334.6|1335|1334.8|1335|1334.8|1334.8|1334.6|899
1605527440000|2020-11-16 11:50:40|1335.2|1335|1335|1334.8|1335.2|1335|1335|1334.8|3362
1605527450000|2020-11-16 11:50:50|1335.2|1335|1334.8|1334.6|1335.2|1335|1334.8|1334.6|3024
1605527460000|2020-11-16 11:51:00|1334.6|1334.4|1335|1334.6|1335|1334.6|1334.6|1334.4|1197
1605527470000|2020-11-16 11:51:10|1334.8|1334.4|1334.8|1334.4|1334.8|1334.4|1334.8|1334.4|0
1605527480000|2020-11-16 11:51:20|1335|1334.6|1335|1334.8|1335|1334.8|1335|1334.6|2114
1605527490000|2020-11-16 11:51:30|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|1905
1605527500000|2020-11-16 11:51:40|1334.6|1334.4|1334.8|1334.4|1334.8|1334.4|1334.6|1334.4|50
1605527510000|2020-11-16 11:51:50|1335|1334.6|1335|1334.6|1335|1334.8|1334.8|1334.6|1322
1605527520000|2020-11-16 11:52:00|1334.8|1334.8|1335|1334.8|1335|1334.8|1334.8|1334.8|817
1605527530000|2020-11-16 11:52:10|1335.2|1335|1337.2|1336.8|1337.6|1337.4|1334.8|1334.6|84340
1605527540000|2020-11-16 11:52:20|1337|1337|1339.2|1338.8|1339.4|1339.2|1336.8|1336.4|76053
1605527550000|2020-11-16 11:52:30|1339|1338.6|1338.6|1338.2|1339.2|1338.8|1338.4|1338|6743
1605527560000|2020-11-16 11:52:40|1338.4|1338|1339.2|1338.8|1339.6|1339.4|1338.2|1338|16989
1605527570000|2020-11-16 11:52:50|1339|1338.6|1338.4|1338.2|1339|1338.6|1337.8|1337.4|9200
1605527580000|2020-11-16 11:53:00|1338.2|1338|1339.6|1339.4|1339.6|1339.4|1338.2|1338|6799
1605527590000|2020-11-16 11:53:10|1339.8|1339.6|1341|1340.8|1341|1340.8|1339.8|1339.4|197426
1605527600000|2020-11-16 11:53:20|1340.8|1340.6|1342.2|1341.8|1342.2|1342|1340.8|1340.4|79541
1605527610000|2020-11-16 11:53:30|1342.4|1342|1341.8|1341.6|1343|1342.8|1341.8|1341.6|24279
1605527620000|2020-11-16 11:53:40|1341.6|1341.4|1339.2|1338.8|1342.4|1342|1339|1338.6|38273
1605527630000|2020-11-16 11:53:50|1339.4|1339|1339.6|1339.2|1340.4|1340|1339.2|1338.8|13375
1605527640000|2020-11-16 11:54:00|1339.8|1339.4|1338.2|1338|1339.8|1339.4|1338.2|1338|6606
1605527650000|2020-11-16 11:54:10|1338.4|1338.2|1339.6|1339.2|1339.8|1339.4|1338.4|1338|14181
1605527660000|2020-11-16 11:54:20|1339.4|1339|1339.8|1339.4|1340.6|1340.2|1339.2|1339|3351
1605527670000|2020-11-16 11:54:30|1340|1339.2|1339.6|1339|1340|1339.4|1339.2|1339|5094
1605527680000|2020-11-16 11:54:40|1339.4|1338.8|1339.2|1338.6|1339.4|1339|1338.6|1338.4|2072
1605527690000|2020-11-16 11:54:50|1339.4|1338.8|1339.2|1338.8|1339.4|1339|1338.8|1338.4|1039
1605527700000|2020-11-16 11:55:00|1339.4|1339|1338.8|1338.6|1339.4|1339.2|1338.8|1338.6|6494
1605527710000|2020-11-16 11:55:10|1339|1338.8|1338.4|1338.2|1339|1338.8|1338|1337.6|16360
1605527720000|2020-11-16 11:55:20|1338.6|1338.4|1339.2|1339|1339.4|1339.2|1338.2|1337.8|9976
1605527730000|2020-11-16 11:55:30|1339.4|1339.2|1339.2|1338.8|1339.6|1339.2|1338.8|1338.6|1063
1605527740000|2020-11-16 11:55:40|1339.4|1339|1339.4|1338.8|1339.8|1339.4|1339.2|1338.8|19249
1605527750000|2020-11-16 11:55:50|1339.6|1339|1339.6|1339.2|1339.6|1339.4|1339.2|1339|1385
1605527760000|2020-11-16 11:56:00|1339.8|1339.4|1342.4|1342|1342.4|1342.2|1339.8|1339.4|57292
1605527770000|2020-11-16 11:56:10|1342.2|1342.2|1347.2|1346.4|1348|1347.8|1342.2|1342.2|172459
1605527780000|2020-11-16 11:56:20|1347|1346.6|1349|1348.2|1350|1349.8|1346.8|1346.4|90035
1605527790000|2020-11-16 11:56:30|1349.2|1348.6|1348.2|1347.8|1349.8|1349.4|1348.2|1347.8|45008
1605527800000|2020-11-16 11:56:40|1348.4|1347.4|1350.8|1350.4|1351|1350.6|1347.8|1347.4|95720
1605527810000|2020-11-16 11:56:50|1350.6|1350.2|1350.8|1349.8|1352|1351.2|1350.4|1349.8|29368
1605527820000|2020-11-16 11:57:00|1350.6|1350|1349.6|1349|1350.8|1350.2|1349.2|1348.8|15829
1605527830000|2020-11-16 11:57:10|1349.8|1348.8|1347.6|1347|1350.4|1350|1347.4|1346.8|9264
1605527840000|2020-11-16 11:57:20|1347.8|1347.4|1351.4|1350.4|1351.4|1351.2|1347.8|1347.4|20285
1605527850000|2020-11-16 11:57:30|1351.2|1350.2|1352|1351.6|1352.2|1351.8|1350.4|1350|16462
1605527860000|2020-11-16 11:57:40|1352.2|1351.8|1352.4|1351.6|1353|1352.4|1351.2|1351|29710
1605527870000|2020-11-16 11:57:50|1352.6|1351.8|1353.2|1352.6|1353.4|1353|1352|1351.6|32920
1605527880000|2020-11-16 11:58:00|1352.8|1352.4|1352.4|1351.6|1353.2|1352.6|1351.6|1351.4|13580
1605527890000|2020-11-16 11:58:10|1352.2|1352|1352|1351.8|1352.8|1352.6|1351.8|1351.2|75577
1605527900000|2020-11-16 11:58:20|1352.2|1351.6|1353.2|1352.6|1353.2|1353|1352|1351.6|33517
1605527910000|2020-11-16 11:58:30|1353|1352.8|1353.4|1352.8|1354|1353.4|1352.6|1352.2|19751
1605527920000|2020-11-16 11:58:40|1353.6|1353|1354|1353.4|1354.2|1354|1353.4|1352.8|8108
1605527930000|2020-11-16 11:58:50|1354.2|1353.6|1355|1354.4|1355|1354.8|1354.2|1353.6|21275
1605527940000|2020-11-16 11:59:00|1354.8|1354.6|1356.2|1355.6|1356.6|1356.4|1354.8|1354.6|66690
1605527950000|2020-11-16 11:59:10|1356.4|1355.8|1357.8|1357.2|1358|1357.4|1356.2|1355.8|4168
1605527960000|2020-11-16 11:59:20|1358|1357.4|1357|1356.6|1358.4|1358|1356.6|1356.2|26107
1605527970000|2020-11-16 11:59:30|1356.8|1356.4|1356.6|1356|1357|1356.4|1356.2|1355.8|2937
1605527980000|2020-11-16 11:59:40|1356.4|1356.2|1355.8|1355.2|1356.8|1356.2|1355.2|1355|8699
1605527990000|2020-11-16 11:59:50|1356|1355.6|1357.2|1356.8|1357.2|1356.8|1356|1355.4|10708
1605528000000|2020-11-16 12:00:00|1357|1356.4|1356|1355.6|1357|1356.6|1355.8|1355.6|32224
1605528010000|2020-11-16 12:00:10|1355.8|1355.8|1355.8|1355.2|1356.6|1356|1355.2|1354.8|26226
1605528020000|2020-11-16 12:00:20|1356|1355.4|1355.4|1355|1356.4|1355.8|1355.2|1355|6466
1605528030000|2020-11-16 12:00:30|1355.2|1355.2|1356|1355.4|1357.2|1357|1355.2|1355|29905
1605528040000|2020-11-16 12:00:40|1355.8|1355.6|1355.4|1355|1356.2|1355.8|1355.2|1355|5218
1605528050000|2020-11-16 12:00:50|1355.2|1354.8|1356.4|1356.2|1356.4|1356.2|1355|1354.8|12026
1605528060000|2020-11-16 12:01:00|1356.6|1356.4|1357|1356.6|1357|1356.6|1356.2|1355.8|5125
1605528070000|2020-11-16 12:01:10|1357.2|1356.8|1357.8|1357.4|1358|1357.8|1356.8|1356.6|15971
1605528080000|2020-11-16 12:01:20|1358|1357.2|1357.4|1357|1358|1357.4|1356.8|1356.4|9539
1605528090000|2020-11-16 12:01:30|1357.6|1357.2|1358.2|1358|1358.8|1358.4|1357.6|1357|15765
1605528100000|2020-11-16 12:01:40|1358|1357.8|1358.2|1357.8|1358.6|1358.2|1357.2|1357|33133
1605528110000|2020-11-16 12:01:50|1358.4|1357.4|1358.6|1358.2|1359|1358.8|1358.4|1357.4|11537
1605528120000|2020-11-16 12:02:00|1358.8|1358.4|1359.2|1358.8|1359.6|1359.2|1358.6|1358.2|13610
1605528130000|2020-11-16 12:02:10|1359|1358.6|1359.6|1359.2|1359.8|1359.4|1358.6|1358.4|15586
1605528140000|2020-11-16 12:02:20|1359.8|1359.4|1359.8|1359.4|1360.4|1360.2|1359.8|1359.2|166881
1605528150000|2020-11-16 12:02:30|1360|1359.6|1361.4|1360.8|1362|1361.4|1360|1359.6|15935
1605528160000|2020-11-16 12:02:40|1361.6|1361|1362|1361.8|1363|1362.8|1361.4|1361|12419
1605528170000|2020-11-16 12:02:50|1362.2|1361.6|1363.4|1362.8|1363.4|1363|1362.2|1361.6|12462
1605528180000|2020-11-16 12:03:00|1363.6|1363|1364.2|1363.8|1364.4|1364|1363.4|1363|6395
1605528190000|2020-11-16 12:03:10|1364.4|1363.6|1365|1364.8|1365|1364.8|1364.2|1363.6|9370
1605528200000|2020-11-16 12:03:20|1365.2|1365|1366.4|1366|1366.6|1366|1364.2|1364|123591
1605528210000|2020-11-16 12:03:30|1366.6|1366.2|1367|1366.6|1367|1366.8|1366.4|1365.8|54993
1605528220000|2020-11-16 12:03:40|1366.8|1366.8|1365.4|1364.8|1367|1366.8|1365.4|1364.8|15367
1605528230000|2020-11-16 12:03:50|1365.2|1364.6|1365.6|1365|1366.4|1365.8|1365|1364.6|13104
1605528240000|2020-11-16 12:04:00|1365.4|1364.8|1364.6|1364.2|1365.6|1365|1364.6|1364.2|9186
1605528250000|2020-11-16 12:04:10|1364.4|1364|1366.4|1366|1366.6|1366|1363.4|1363.2|34817
1605528260000|2020-11-16 12:04:20|1366.6|1365.8|1364.6|1364|1366.8|1366.6|1364.4|1364|11973
1605528270000|2020-11-16 12:04:30|1364.8|1364.2|1365.2|1364.6|1365.6|1365|1364.8|1364.2|10084
1605528280000|2020-11-16 12:04:40|1365|1364.4|1365|1364.6|1365|1364.8|1364.4|1363.8|18883
1605528290000|2020-11-16 12:04:50|1364.8|1364.8|1364.8|1364.2|1365|1364.8|1364.4|1363.8|3256
1605528300000|2020-11-16 12:05:00|1365|1364|1366.4|1365.8|1367|1366.4|1364.8|1363.8|28620
1605528310000|2020-11-16 12:05:10|1366.6|1366|1366.8|1366|1366.8|1366.4|1366.4|1365.8|4740
1605528320000|2020-11-16 12:05:20|1366.4|1366.2|1365.8|1365.4|1366.4|1366.2|1365.8|1365.4|3083
1605528330000|2020-11-16 12:05:30|1366.2|1365.6|1366.8|1366.4|1367|1366.6|1366.2|1365.4|23452
1605528340000|2020-11-16 12:05:40|1367|1366.2|1363.8|1363.4|1367|1366.2|1363.8|1363.4|23025
1605528350000|2020-11-16 12:05:50|1364|1363.8|1364.6|1363.8|1365|1364.6|1364|1363.8|3771
1605528360000|2020-11-16 12:06:00|1364.8|1364|1366|1365.6|1366.8|1366.4|1364.8|1364|28794
1605528370000|2020-11-16 12:06:10|1366.2|1365.8|1367.8|1367|1367.8|1367|1366.2|1365.6|11554
1605528380000|2020-11-16 12:06:20|1368|1367.2|1367.8|1367|1368|1367.8|1367.2|1367|23980
1605528390000|2020-11-16 12:06:30|1367.6|1367.2|1366.6|1366|1367.6|1367.2|1365.8|1365.2|2625
1605528400000|2020-11-16 12:06:40|1366.4|1365.8|1366|1365.6|1366.6|1366|1365.8|1365.2|3530
1605528410000|2020-11-16 12:06:50|1365.8|1365.8|1365.8|1365.2|1366.6|1366|1365.4|1365.2|15042
1605528420000|2020-11-16 12:07:00|1366|1365.4|1366|1365.4|1366.4|1365.8|1365.4|1365.2|6886
1605528430000|2020-11-16 12:07:10|1365.8|1364.8|1364.6|1364.4|1365.8|1365.2|1364.6|1364|25142
1605528440000|2020-11-16 12:07:20|1364.8|1364.6|1364.2|1363.8|1365|1364.6|1364.2|1363.8|4970
1605528450000|2020-11-16 12:07:30|1364|1363.6|1364|1363.6|1364|1363.8|1362.6|1362.4|22558
1605528460000|2020-11-16 12:07:40|1364.2|1363.8|1364.2|1363.6|1364.4|1364.2|1363.4|1363|9580
1605528470000|2020-11-16 12:07:50|1364|1363.8|1362.6|1362.2|1364.6|1364.2|1362.6|1362.2|10366
1605528480000|2020-11-16 12:08:00|1362.8|1362.4|1364.4|1363.6|1364.4|1364.2|1362.6|1362.2|26286
1605528490000|2020-11-16 12:08:10|1364.2|1363.8|1364.6|1364.2|1365|1364.8|1364|1363.4|3074
1605528500000|2020-11-16 12:08:20|1364.4|1364|1364.4|1364|1364.6|1364|1364|1363.8|2965
1605528510000|2020-11-16 12:08:30|1364.6|1364.4|1365|1364.8|1365|1364.8|1363.8|1363.6|37819
1605528520000|2020-11-16 12:08:40|1365.2|1365|1364|1363.4|1365.6|1365.2|1363.8|1363.2|17485
1605528530000|2020-11-16 12:08:50|1364.2|1363.8|1364.6|1364.2|1365|1364.6|1363.8|1363.4|30344
1605528540000|2020-11-16 12:09:00|1364.4|1364|1364|1363.8|1364.4|1364|1363.4|1363.2|21724
1605528550000|2020-11-16 12:09:10|1363.8|1363.6|1364.4|1364|1364.8|1364.6|1363.6|1363.2|14978
1605528560000|2020-11-16 12:09:20|1364.6|1364.2|1364.2|1363.6|1364.8|1364.4|1363.8|1363.2|7634
1605528570000|2020-11-16 12:09:30|1364|1363.4|1363.2|1362.8|1364|1363.6|1363|1362.6|9916
1605528580000|2020-11-16 12:09:40|1363|1362.6|1362.4|1362|1363.6|1363|1362|1361.6|133429
1605528590000|2020-11-16 12:09:50|1362.6|1362.4|1362.8|1362.2|1363.2|1363|1362.6|1362|11297
1605528600000|2020-11-16 12:10:00|1363|1362.4|1363.8|1363|1364|1363.6|1363|1362.4|8772
1605528610000|2020-11-16 12:10:10|1363.6|1363.4|1364.4|1364|1364.4|1364.2|1363.6|1363.4|16451
1605528620000|2020-11-16 12:10:20|1364.2|1363.8|1364|1363.4|1364.6|1364.4|1363.6|1363.4|24054
1605528630000|2020-11-16 12:10:30|1363.8|1363.6|1363.8|1363.4|1364.2|1363.8|1363.6|1363|3148
1605528640000|2020-11-16 12:10:40|1364|1363.2|1364|1363.6|1364.4|1363.8|1363.6|1363.2|17849
1605528650000|2020-11-16 12:10:50|1363.8|1363.8|1363.8|1363.2|1364.2|1364|1363.4|1363|7168
1605528660000|2020-11-16 12:11:00|1364|1363|1364.2|1364|1364.2|1364|1363.2|1363|3032
1605528670000|2020-11-16 12:11:10|1364.4|1364.2|1364.4|1364|1364.6|1364.4|1364.2|1364|2622
1605528680000|2020-11-16 12:11:20|1364.2|1363.8|1363.8|1363.4|1364.6|1364|1363.8|1363.4|4498
1605528690000|2020-11-16 12:11:30|1364|1363.6|1363.6|1363.2|1364|1363.6|1363.6|1363.2|1444
1605528700000|2020-11-16 12:11:40|1363.8|1363.4|1363.8|1363.4|1364.4|1364|1363.8|1363.2|3229
1605528710000|2020-11-16 12:11:50|1364|1363.6|1364|1363.6|1364|1363.8|1363.6|1363.4|1516
1605528720000|2020-11-16 12:12:00|1363.8|1363.2|1363.2|1362.8|1363.8|1363.2|1362.6|1362.4|20065
1605528730000|2020-11-16 12:12:10|1363.4|1363|1364.6|1364.2|1364.6|1364.4|1363.4|1363|63558
1605528740000|2020-11-16 12:12:20|1364.8|1364.4|1364.2|1364|1365|1364.8|1364|1363.4|16464
1605528750000|2020-11-16 12:12:30|1364|1363.8|1364.4|1364|1364.4|1364.2|1364|1363.6|10349
1605528760000|2020-11-16 12:12:40|1364.2|1363.8|1364.4|1364|1364.4|1364.2|1364|1363.6|2960
1605528770000|2020-11-16 12:12:50|1364.2|1363.8|1362.8|1362.4|1364.4|1364.2|1362.8|1362.4|6323
1605528780000|2020-11-16 12:13:00|1363|1362.6|1364|1363.4|1364.4|1364.2|1363|1362.6|11396
1605528790000|2020-11-16 12:13:10|1363.8|1363.6|1365.8|1365.4|1365.8|1365.6|1363.8|1363.4|144130
1605528800000|2020-11-16 12:13:20|1365.6|1365.2|1365.8|1365.2|1365.8|1365.4|1364.8|1364.6|12900
1605528810000|2020-11-16 12:13:30|1366|1365.6|1366.2|1365.8|1366.4|1366|1365.8|1365.4|18736
1605528820000|2020-11-16 12:13:40|1366|1365.6|1366|1365.6|1366.4|1365.8|1365.4|1364.8|2310
1605528830000|2020-11-16 12:13:50|1365.8|1365.4|1367|1366.6|1367|1366.6|1365.8|1365.4|23538
1605528840000|2020-11-16 12:14:00|1367.2|1366.8|1367|1366.6|1367.4|1367.2|1366.8|1366.4|14939
1605528850000|2020-11-16 12:14:10|1367.2|1366.8|1368.2|1367.4|1368.4|1368.2|1367|1366.6|71265
1605528860000|2020-11-16 12:14:20|1368|1367.2|1368.2|1368|1368.2|1368|1367.8|1367|57842
1605528870000|2020-11-16 12:14:30|1368.4|1368.2|1369|1368.8|1369|1368.8|1368.4|1368.2|4252
1605528880000|2020-11-16 12:14:40|1369.2|1369|1369.6|1369.4|1370|1369.6|1369.2|1369|17801
1605528890000|2020-11-16 12:14:50|1369.4|1369.2|1369.2|1368.8|1369.6|1369.4|1368.4|1368.2|27510
1605528900000|2020-11-16 12:15:00|1369.4|1369|1371|1370.4|1371|1370.4|1369.2|1368.8|171788
1605528910000|2020-11-16 12:15:10|1371.2|1370.8|1371.6|1371.2|1373|1372.4|1371.2|1370.8|31455
1605528920000|2020-11-16 12:15:20|1371.4|1371|1372.4|1371.6|1372.4|1371.6|1370.6|1370.4|14596
1605528930000|2020-11-16 12:15:30|1372.2|1372|1372.2|1371.6|1372.4|1372.2|1371.8|1371.2|6848
1605528940000|2020-11-16 12:15:40|1372|1371.8|1372.8|1372.4|1373|1372.8|1371.8|1371.6|9201
1605528950000|2020-11-16 12:15:50|1373|1372.6|1374.4|1374|1374.4|1374|1372.8|1372.4|14323
1605528960000|2020-11-16 12:16:00|1374.6|1374.2|1374.4|1374.2|1375|1374.4|1374.4|1374|2934
1605528970000|2020-11-16 12:16:10|1374.2|1374|1374.2|1374|1374.2|1374|1374|1373.6|7346
1605528980000|2020-11-16 12:16:20|1374.4|1374.2|1375|1374.4|1375.8|1375.4|1374.4|1374.2|33823
1605528990000|2020-11-16 12:16:30|1375.2|1374.6|1374.6|1374.4|1375.4|1375|1374.4|1374.2|13856
1605529000000|2020-11-16 12:16:40|1374.8|1374.2|1375|1374.6|1375|1374.8|1374.8|1374.2|20157
1605529010000|2020-11-16 12:16:50|1374.8|1374.8|1375.4|1375.2|1376|1375.8|1374.6|1374.4|20434
1605529020000|2020-11-16 12:17:00|1375.6|1375.4|1375.2|1375|1376.2|1376|1375.2|1374.8|27120
1605529030000|2020-11-16 12:17:10|1375.4|1374.8|1376|1375.8|1376|1375.8|1375.4|1374.8|7831
1605529040000|2020-11-16 12:17:20|1376.2|1375.6|1375.4|1375|1376.2|1376|1375.2|1375|12917
1605529050000|2020-11-16 12:17:30|1375.8|1375.2|1375|1374.8|1376|1375.8|1375|1374.8|7919
1605529060000|2020-11-16 12:17:40|1374.8|1374.6|1375|1374.6|1375.2|1375|1374.6|1374.4|18944
1605529070000|2020-11-16 12:17:50|1375.2|1374.4|1375.2|1374.8|1375.2|1374.8|1374.8|1374.4|1758
1605529080000|2020-11-16 12:18:00|1375.4|1375|1375.8|1375.2|1376.6|1376.4|1375.4|1374.8|42965
1605529090000|2020-11-16 12:18:10|1375.6|1375|1376.6|1376|1377|1376.6|1375.2|1375|23496
1605529100000|2020-11-16 12:18:20|1376.4|1375.8|1375.8|1375.2|1376.4|1376|1375.4|1375.2|14002
1605529110000|2020-11-16 12:18:30|1375.6|1375.4|1376|1375.8|1376|1375.8|1375.6|1375.2|492
1605529120000|2020-11-16 12:18:40|1376.2|1376|1377|1376.6|1377|1376.8|1376.2|1375.8|11203
1605529130000|2020-11-16 12:18:50|1376.8|1376.8|1377.2|1377|1377.2|1377|1376.8|1376.8|8307
1605529140000|2020-11-16 12:19:00|1377|1376.8|1377.4|1377.2|1377.6|1377.4|1377|1376.8|9024
1605529150000|2020-11-16 12:19:10|1377.6|1377|1376.6|1376.2|1377.6|1377|1376.2|1376|9198
1605529160000|2020-11-16 12:19:20|1376.4|1376.4|1375.2|1374.8|1376.4|1376.4|1375|1374.8|6667
1605529170000|2020-11-16 12:19:30|1375.4|1375|1375|1374.8|1375.8|1375.6|1375|1374.8|12113
1605529180000|2020-11-16 12:19:40|1375.2|1375|1375.8|1375.6|1376|1375.8|1375.2|1375|3961
1605529190000|2020-11-16 12:19:50|1376|1375.8|1377|1376.8|1377|1376.8|1375.8|1375.8|9322
1605529200000|2020-11-16 12:20:00|1377.2|1377|1376.6|1376|1377.8|1377.4|1376.6|1376|6298
1605529210000|2020-11-16 12:20:10|1376.2|1375.8|1376.2|1375.8|1376.6|1376.2|1375.6|1375.4|9420
1605529220000|2020-11-16 12:20:20|1376|1375.6|1377|1376.6|1377|1376.6|1375.8|1375.4|16419
1605529230000|2020-11-16 12:20:30|1376.8|1376.4|1377|1376.6|1377|1376.6|1376|1375.6|16378
1605529240000|2020-11-16 12:20:40|1376.8|1376.4|1376.6|1376.4|1377.2|1377|1376|1375.6|10655
1605529250000|2020-11-16 12:20:50|1376.8|1376.6|1377|1376.6|1377.2|1377|1376.8|1376.4|11826
1605529260000|2020-11-16 12:21:00|1377.2|1376.4|1377.6|1377.2|1377.6|1377.2|1377.2|1376.4|19465
1605529270000|2020-11-16 12:21:10|1377.4|1377|1378.2|1377.8|1378.2|1378|1377.4|1377|27604
1605529280000|2020-11-16 12:21:20|1378.4|1378|1378.8|1378.4|1379|1378.8|1378.2|1377.8|19867
1605529290000|2020-11-16 12:21:30|1379|1378.6|1377.8|1377.4|1379|1378.6|1377.6|1377.2|9575
1605529300000|2020-11-16 12:21:40|1377.6|1377.2|1378|1377.6|1378|1377.6|1377.4|1377.2|13960
1605529310000|2020-11-16 12:21:50|1378.2|1377.8|1379|1378.6|1379|1378.6|1378.2|1377.8|3437
1605529320000|2020-11-16 12:22:00|1378.8|1378.8|1379|1378.6|1379|1378.8|1378.6|1378.4|9978
1605529330000|2020-11-16 12:22:10|1378.8|1378.4|1379.4|1379|1379.4|1379|1378.4|1378.2|20704
1605529340000|2020-11-16 12:22:20|1379.2|1378.8|1379|1378.6|1379.4|1379|1378.8|1378.4|7495
1605529350000|2020-11-16 12:22:30|1379.2|1378.8|1378.6|1378.2|1379.2|1379|1378.2|1378|6816
1605529360000|2020-11-16 12:22:40|1379|1378.4|1379.2|1378.6|1379.2|1378.8|1378.6|1378.2|26775
1605529370000|2020-11-16 12:22:50|1379|1378.8|1379|1378.8|1379.2|1379|1379|1378.6|2020
1605529380000|2020-11-16 12:23:00|1378.8|1378.6|1378.8|1378.4|1379|1378.8|1378.4|1378.2|2795
1605529390000|2020-11-16 12:23:10|1378.6|1378.2|1378.6|1378.2|1378.8|1378.6|1378.2|1378|24739
1605529400000|2020-11-16 12:23:20|1378.4|1378|1378|1377.8|1378.4|1378|1377.8|1377.4|34766
1605529410000|2020-11-16 12:23:30|1378.2|1378|1378|1377.8|1378.4|1378|1378|1377.6|10627
1605529420000|2020-11-16 12:23:40|1378.2|1378|1378|1377.6|1378.6|1378.2|1377.8|1377.6|10777
1605529430000|2020-11-16 12:23:50|1377.8|1377.4|1377.2|1377|1377.8|1377.4|1377.2|1377|29357
1605529440000|2020-11-16 12:24:00|1377.4|1377.2|1377.6|1377.2|1377.6|1377.2|1377.2|1377|5115
1605529450000|2020-11-16 12:24:10|1377.4|1377.4|1377.8|1377.2|1378|1377.8|1377.4|1377.2|5818
1605529460000|2020-11-16 12:24:20|1377.6|1377|1376.4|1376|1377.8|1377|1375.8|1375.6|10331
1605529470000|2020-11-16 12:24:30|1376.6|1375.8|1376.4|1375.8|1376.6|1376.2|1376|1375.8|7115
1605529480000|2020-11-16 12:24:40|1376.6|1376|1376.2|1376|1377|1376.8|1375.8|1375.4|34211
1605529490000|2020-11-16 12:24:50|1376.4|1375.8|1376|1375.8|1376.6|1376.2|1375.8|1375.4|8757
1605529500000|2020-11-16 12:25:00|1376.2|1376|1376.4|1376.2|1376.6|1376.2|1376.2|1375.8|12860
1605529510000|2020-11-16 12:25:10|1376.6|1376.4|1377|1376.8|1377|1376.8|1376.2|1376|9527
1605529520000|2020-11-16 12:25:20|1377.2|1377|1377.4|1377.2|1377.6|1377.2|1377.2|1377|2352
1605529530000|2020-11-16 12:25:30|1377.2|1377|1376.6|1376|1377.6|1377.2|1376.6|1376|7894
1605529540000|2020-11-16 12:25:40|1376.4|1375.8|1376.8|1376.4|1376.8|1376.6|1375.8|1375.4|19578
1605529550000|2020-11-16 12:25:50|1377|1376.6|1376|1375.6|1377.2|1376.8|1375.8|1375.6|13502
1605529560000|2020-11-16 12:26:00|1375.8|1375.4|1375.6|1375.2|1376.4|1376|1375.4|1375.2|32819
1605529570000|2020-11-16 12:26:10|1375.8|1375.4|1375.8|1375.4|1376.2|1375.6|1375.6|1375.4|2125
1605529580000|2020-11-16 12:26:20|1376|1375.6|1376.4|1376.2|1376.6|1376.4|1375.8|1375.4|15196
1605529590000|2020-11-16 12:26:30|1376.2|1376|1376|1375.4|1376.6|1376.2|1376|1375.4|8925
1605529600000|2020-11-16 12:26:40|1375.8|1375.6|1375.4|1375|1376.2|1375.8|1375.2|1375|19934
1605529610000|2020-11-16 12:26:50|1375.2|1374.8|1376.6|1376.2|1376.6|1376.4|1375.2|1374.8|41451
1605529620000|2020-11-16 12:27:00|1376.4|1376|1375.8|1375.4|1376.4|1376.2|1375.2|1374.8|11024
1605529630000|2020-11-16 12:27:10|1376|1375.6|1375.6|1375.4|1376|1375.6|1375.4|1375.2|2461
1605529640000|2020-11-16 12:27:20|1375.8|1375.2|1377.2|1376.8|1377.2|1377|1375.8|1375.2|38292
1605529650000|2020-11-16 12:27:30|1377|1376.6|1375.6|1375.4|1377|1376.6|1375.6|1375.4|14562
1605529660000|2020-11-16 12:27:40|1375.4|1375.2|1375.8|1375.4|1376.2|1375.8|1375.2|1375|11167
1605529670000|2020-11-16 12:27:50|1375.6|1375.2|1375|1374.8|1375.6|1375.2|1375|1374.6|37374
1605529680000|2020-11-16 12:28:00|1374.8|1374.6|1374.2|1373.6|1374.8|1374.6|1374.2|1373.6|10846
1605529690000|2020-11-16 12:28:10|1374|1373.4|1373.2|1372.8|1374|1373.4|1373|1372.6|11588
1605529700000|2020-11-16 12:28:20|1373|1373|1373.4|1373.2|1373.4|1373.2|1373|1372.8|6338
1605529710000|2020-11-16 12:28:30|1373.2|1373|1370|1369.4|1373.2|1373|1369.6|1369.4|21485
1605529720000|2020-11-16 12:28:40|1370.2|1369.6|1369|1368.8|1370.6|1370.4|1369|1368.8|13025
1605529730000|2020-11-16 12:28:50|1369.2|1368.6|1369|1368.4|1369.4|1369|1368.4|1368.2|22632
1605529740000|2020-11-16 12:29:00|1368.8|1368.6|1370|1369.8|1370|1369.8|1368.6|1368.4|31336
1605529750000|2020-11-16 12:29:10|1370.2|1370|1369.8|1369.4|1370.2|1370|1369.2|1368.8|53723
1605529760000|2020-11-16 12:29:20|1369.6|1369.2|1370.8|1370.2|1371|1370.2|1369|1368.8|17053
1605529770000|2020-11-16 12:29:30|1370.6|1370.4|1371.4|1371|1371.8|1371.2|1370.4|1370.2|18135
1605529780000|2020-11-16 12:29:40|1371.8|1371.2|1371.6|1371.2|1372.2|1371.8|1371.4|1371|5137
1605529790000|2020-11-16 12:29:50|1371.8|1371|1371|1370.8|1371.8|1371.2|1371|1370.8|6793
1605529800000|2020-11-16 12:30:00|1371.2|1371|1371.8|1371.6|1372.6|1372|1371.2|1370.8|7059
1605529810000|2020-11-16 12:30:10|1372|1371.8|1371.6|1371.2|1372.2|1371.8|1371.4|1371.2|7055
1605529820000|2020-11-16 12:30:20|1371.8|1371.4|1372.4|1372|1372.4|1372|1371.8|1371.4|3197
1605529830000|2020-11-16 12:30:30|1372.6|1372.2|1373.4|1373|1373.4|1373.2|1372.6|1372.2|5747
1605529840000|2020-11-16 12:30:40|1373.6|1373.2|1372.6|1372.2|1373.6|1373.4|1372.6|1372.2|9304
1605529850000|2020-11-16 12:30:50|1372.8|1372|1373.6|1373|1374.2|1374|1372.4|1372|24623
1605529860000|2020-11-16 12:31:00|1373.4|1372.8|1373.4|1373|1373.4|1373|1372.6|1372.2|1316
1605529870000|2020-11-16 12:31:10|1373.2|1372.8|1372|1371.6|1373.2|1373|1372|1371.6|897
1605529880000|2020-11-16 12:31:20|1372.2|1371.8|1372.6|1372.2|1372.6|1372.4|1371.8|1371.6|6001
1605529890000|2020-11-16 12:31:30|1372.4|1372|1372|1371.6|1372.6|1372.2|1371.6|1371.2|4991
1605529900000|2020-11-16 12:31:40|1371.8|1371.8|1372.4|1372|1372.4|1372|1371.8|1371.4|2002
1605529910000|2020-11-16 12:31:50|1372.6|1372.2|1372.8|1372.2|1372.8|1372.4|1372.4|1372|3640
1605529920000|2020-11-16 12:32:00|1372.6|1372.4|1372.8|1372.6|1373|1372.8|1372.4|1372.4|24481
1605529930000|2020-11-16 12:32:10|1373|1372.4|1373|1372.8|1373.4|1373|1372.6|1372.4|13126
1605529940000|2020-11-16 12:32:20|1372.8|1372.6|1373.8|1373.4|1374.2|1373.8|1372.8|1372.4|23431
1605529950000|2020-11-16 12:32:30|1373.6|1373.2|1372.8|1372.6|1373.6|1373.4|1372.6|1372.4|11592
1605529960000|2020-11-16 12:32:40|1373|1372.8|1373.6|1373.4|1374|1373.6|1373|1372.8|1928
1605529970000|2020-11-16 12:32:50|1373.8|1373.6|1374|1373.6|1374|1373.6|1373|1372.8|2485
1605529980000|2020-11-16 12:33:00|1374.2|1373.8|1375|1374.6|1375|1374.8|1374.2|1373.8|6534
1605529990000|2020-11-16 12:33:10|1375.2|1374.8|1374.8|1374.4|1375.4|1375|1374.8|1374.2|9813
1605530000000|2020-11-16 12:33:20|1374.6|1374.2|1374|1373.6|1374.6|1374.4|1373.8|1373.6|7060
1605530010000|2020-11-16 12:33:30|1374.2|1373.8|1372.4|1372.2|1374.2|1373.8|1372.4|1372|9355
1605530020000|2020-11-16 12:33:40|1372.6|1372.4|1374.4|1374|1374.4|1374|1372.6|1372.4|5926
1605530030000|2020-11-16 12:33:50|1374.2|1374.2|1374.6|1374.4|1374.6|1374.4|1374.2|1374|3584
1605530040000|2020-11-16 12:34:00|1374.4|1374.2|1374.6|1374.2|1374.6|1374.4|1374.2|1374|12286
1605530050000|2020-11-16 12:34:10|1374.8|1374.4|1374.4|1374.2|1375.2|1375|1374.2|1374|7757
1605530060000|2020-11-16 12:34:20|1374.2|1374|1372.6|1372.2|1374.2|1374|1372.4|1372|13885
1605530070000|2020-11-16 12:34:30|1372.4|1372|1372.8|1372.4|1373|1372.6|1372.4|1372|5339
1605530080000|2020-11-16 12:34:40|1373|1372.6|1372.8|1372.6|1373|1372.8|1372.8|1372.4|4820
1605530090000|2020-11-16 12:34:50|1373|1372.8|1373|1372.8|1373|1372.8|1373|1372.6|1445
1605530100000|2020-11-16 12:35:00|1372.8|1372.6|1372.4|1372.2|1372.8|1372.6|1372.4|1372.2|5486
1605530110000|2020-11-16 12:35:10|1372.6|1372|1373.6|1373.4|1373.8|1373.4|1372.4|1372|14637
1605530120000|2020-11-16 12:35:20|1373.4|1373.2|1372.6|1372.2|1373.6|1373.4|1372.6|1372.2|6210
1605530130000|2020-11-16 12:35:30|1372.8|1372.4|1372.4|1372.2|1373|1372.6|1372.4|1372|7981
1605530140000|2020-11-16 12:35:40|1372.6|1372.4|1373|1372.8|1373|1372.8|1372.4|1372.2|8726
1605530150000|2020-11-16 12:35:50|1372.8|1372.6|1372.4|1372.2|1373|1372.8|1372.4|1372.2|2083
1605530160000|2020-11-16 12:36:00|1372.2|1372|1372.2|1372|1372.4|1372.2|1372.2|1372|8027
1605530170000|2020-11-16 12:36:10|1371.8|1371.6|1373|1372.6|1373|1372.8|1371.8|1371.6|14907
1605530180000|2020-11-16 12:36:20|1372.8|1372.4|1372.8|1372.6|1373|1372.8|1372.6|1372.4|6409
1605530190000|2020-11-16 12:36:30|1372.6|1372.4|1372.4|1372|1372.8|1372.6|1372.2|1372|17643
1605530200000|2020-11-16 12:36:40|1372.6|1372.2|1373|1372.6|1373|1372.8|1372.2|1371.8|16340
1605530210000|2020-11-16 12:36:50|1372.8|1372.4|1373|1372.8|1373|1372.8|1372.4|1372|9337
1605530220000|2020-11-16 12:37:00|1372.8|1372.6|1373.8|1373.4|1373.8|1373.4|1372.8|1372.6|6023
1605530230000|2020-11-16 12:37:10|1374|1373.6|1374|1373.6|1374|1373.8|1373.6|1373.4|6520
1605530240000|2020-11-16 12:37:20|1373.8|1373.8|1374.2|1373.8|1374.2|1373.8|1373.8|1373.6|6117
1605530250000|2020-11-16 12:37:30|1374|1374|1373.8|1373.6|1374.6|1374.2|1373.8|1373.6|2358
1605530260000|2020-11-16 12:37:40|1374|1373.8|1374.8|1374.4|1374.8|1374.6|1373.8|1373.8|5444
1605530270000|2020-11-16 12:37:50|1374.6|1374.6|1375|1374.6|1375|1374.8|1374.6|1374.4|13476
1605530280000|2020-11-16 12:38:00|1375.2|1374.8|1375.2|1374.8|1375.4|1375.2|1374.4|1374.2|66263
1605530290000|2020-11-16 12:38:10|1375|1375|1375.4|1375|1375.4|1375.2|1375|1374.8|3339
1605530300000|2020-11-16 12:38:20|1375.2|1375.2|1375|1374.6|1375.2|1375.2|1375|1374.6|3337
1605530310000|2020-11-16 12:38:30|1375.2|1374.8|1375.2|1375|1375.2|1375|1375|1374.6|12350
1605530320000|2020-11-16 12:38:40|1375.4|1375.2|1375|1374.6|1375.6|1375.4|1374.8|1374.6|3369
1605530330000|2020-11-16 12:38:50|1374.8|1374.4|1374.6|1374.2|1374.8|1374.4|1374.4|1374.2|3077
1605530340000|2020-11-16 12:39:00|1374.4|1374.4|1374|1373.4|1375|1374.6|1373.6|1373.4|12458
1605530350000|2020-11-16 12:39:10|1374.2|1373.6|1375.6|1375|1375.6|1375.4|1374.2|1373.6|17350
1605530360000|2020-11-16 12:39:20|1375.4|1374.8|1374.8|1374.2|1375.6|1375|1374.4|1374|9562
1605530370000|2020-11-16 12:39:30|1374.6|1374.4|1374.6|1374.4|1374.8|1374.4|1374.4|1374|2891
1605530380000|2020-11-16 12:39:40|1374.8|1374.6|1375|1374.8|1375.4|1374.8|1374.8|1374.6|9824
1605530390000|2020-11-16 12:39:50|1374.8|1374.6|1375|1374.6|1375|1374.8|1374.8|1374.6|1064
1605530400000|2020-11-16 12:40:00|1374.8|1374.8|1374.4|1374.2|1375|1374.8|1374.2|1373.8|30957
1605530410000|2020-11-16 12:40:10|1374.6|1374|1374.8|1374.4|1374.8|1374.6|1374|1373.8|13797
1605530420000|2020-11-16 12:40:20|1375|1374.6|1374.2|1373.8|1375|1374.6|1374|1373.8|6300
1605530430000|2020-11-16 12:40:30|1374|1373.6|1373.4|1373.2|1374|1373.8|1373.2|1373|7004
1605530440000|2020-11-16 12:40:40|1373.6|1373.4|1374.2|1373.8|1374.6|1374.2|1373.6|1373.4|13121
1605530450000|2020-11-16 12:40:50|1374|1373.6|1374|1373.6|1374|1373.6|1373.6|1373.2|1972
1605530460000|2020-11-16 12:41:00|1373.8|1373.4|1373.8|1373.6|1374|1373.6|1373.6|1373.4|2203
1605530470000|2020-11-16 12:41:10|1374|1373.8|1374.4|1374.2|1375.4|1375.2|1374|1373.8|48111
1605530480000|2020-11-16 12:41:20|1374.6|1374.4|1375|1374.8|1375|1374.8|1374.4|1374|15065
1605530490000|2020-11-16 12:41:30|1374.8|1374.6|1374.4|1374.2|1375|1374.6|1374.2|1373.8|2447
1605530500000|2020-11-16 12:41:40|1374.6|1374.4|1374.8|1374.6|1374.8|1374.6|1374.6|1374.2|942
1605530510000|2020-11-16 12:41:50|1375|1374.4|1374.8|1374.4|1375|1374.4|1374.8|1374.4|8493
1605530520000|2020-11-16 12:42:00|1374.6|1374.2|1373.6|1373.2|1374.6|1374.2|1373.4|1373.2|8375
1605530530000|2020-11-16 12:42:10|1373.8|1373|1374.2|1374|1374.2|1374|1373.8|1373|16077
1605530540000|2020-11-16 12:42:20|1374.4|1374.2|1374.6|1374.4|1374.6|1374.4|1374.2|1374.2|3766
1605530550000|2020-11-16 12:42:30|1374.8|1374.6|1375.4|1375.2|1375.4|1375.2|1374.8|1374.4|29272
1605530560000|2020-11-16 12:42:40|1375.6|1375|1376.2|1375.8|1376.4|1376|1375.2|1375|12972
1605530570000|2020-11-16 12:42:50|1376|1376|1376.2|1375.6|1376.2|1376|1375.8|1375.6|3123
1605530580000|2020-11-16 12:43:00|1376|1375.8|1376|1375.8|1376|1375.8|1376|1375.6|2727
1605530590000|2020-11-16 12:43:10|1375.8|1375.6|1376|1375.6|1376|1375.8|1375.8|1375.4|1330
1605530600000|2020-11-16 12:43:20|1376.2|1375.8|1376.4|1376|1376.8|1376.6|1376.2|1375.8|2605
1605530610000|2020-11-16 12:43:30|1376.2|1376.2|1376.2|1375.8|1376.4|1376.2|1376|1375.8|4517
1605530620000|2020-11-16 12:43:40|1376|1376|1376.6|1376|1376.6|1376.2|1376|1375.8|4770
1605530630000|2020-11-16 12:43:50|1376.4|1375.8|1376|1375.6|1376.4|1375.8|1375.8|1375.6|11469
1605530640000|2020-11-16 12:44:00|1375.8|1375.8|1376.4|1376|1376.4|1376|1375.8|1375.8|893
1605530650000|2020-11-16 12:44:10|1376.6|1376.2|1377|1376.8|1377|1376.8|1376.6|1376|17944
1605530660000|2020-11-16 12:44:20|1377.2|1377|1376.8|1376.4|1377.4|1377.2|1376.6|1376.4|14667
1605530670000|2020-11-16 12:44:30|1376.6|1376.6|1377|1376.8|1377|1376.8|1376.6|1376.4|13486
1605530680000|2020-11-16 12:44:40|1376.8|1376.6|1377.4|1377.2|1377.4|1377.2|1376.6|1376.4|8578
1605530690000|2020-11-16 12:44:50|1377.6|1377.4|1377.8|1377.6|1378|1377.8|1377.6|1377.4|10095
1605530700000|2020-11-16 12:45:00|1377.6|1377.4|1376.8|1376.4|1377.6|1377.4|1376|1375.8|3635
1605530710000|2020-11-16 12:45:10|1376.6|1376.6|1377.2|1377|1377.6|1377.2|1376.6|1376.4|44098
1605530720000|2020-11-16 12:45:20|1377|1376.8|1377.6|1377.2|1377.6|1377.2|1377|1376.6|13509
1605530730000|2020-11-16 12:45:30|1377.8|1377.4|1378.4|1378.2|1378.4|1378.2|1377.8|1377.4|26973
1605530740000|2020-11-16 12:45:40|1378.6|1378|1378.8|1378.6|1378.8|1378.6|1378.2|1378|4516
1605530750000|2020-11-16 12:45:50|1378.6|1378.4|1379|1378.6|1379|1378.8|1378.6|1378.4|8719
1605530760000|2020-11-16 12:46:00|1378.8|1378.8|1378.4|1378|1379|1378.8|1378.2|1378|7578
1605530770000|2020-11-16 12:46:10|1378.6|1378.2|1377.8|1377.6|1378.6|1378.2|1377.6|1377.4|7205
1605530780000|2020-11-16 12:46:20|1378|1377.8|1378.2|1377.8|1378.2|1377.8|1378|1377.8|2625
1605530790000|2020-11-16 12:46:30|1378|1378|1378.2|1377.8|1378.2|1378|1377.8|1377.6|5670
1605530800000|2020-11-16 12:46:40|1378|1378|1378.4|1378.2|1378.4|1378.2|1378|1378|2685
1605530810000|2020-11-16 12:46:50|1378.2|1378|1378.2|1378|1378.6|1378.2|1378.2|1378|6143
1605530820000|2020-11-16 12:47:00|1378|1377.8|1377.2|1377|1378|1377.8|1377|1376.8|14172
1605530830000|2020-11-16 12:47:10|1377|1376.8|1376.4|1376|1377|1376.8|1376.4|1376|1480
1605530840000|2020-11-16 12:47:20|1376.6|1376.2|1376.6|1376.2|1376.6|1376.2|1376.2|1376|3974
1605530850000|2020-11-16 12:47:30|1376.8|1376|1377.2|1376.8|1377.2|1377|1376.8|1376|6451
1605530860000|2020-11-16 12:47:40|1377.4|1377|1377|1376.8|1377.4|1377|1376.8|1376.6|338
1605530870000|2020-11-16 12:47:50|1377.2|1376.6|1376.8|1376.4|1377.2|1376.6|1376.6|1376.4|1774
1605530880000|2020-11-16 12:48:00|1377|1376.6|1378|1377.8|1378|1377.8|1377|1376.6|11680
1605530890000|2020-11-16 12:48:10|1378.2|1377.6|1378.2|1378|1378.2|1378|1378.2|1377.6|3820
1605530900000|2020-11-16 12:48:20|1378|1377.8|1378.6|1378.4|1378.6|1378.4|1378|1377.8|5964
1605530910000|2020-11-16 12:48:30|1378.4|1378.2|1379|1378.6|1379|1378.8|1378.4|1378.2|9994
1605530920000|2020-11-16 12:48:40|1378.8|1378.8|1378.4|1378|1379|1378.8|1378.4|1378|6116
1605530930000|2020-11-16 12:48:50|1378.2|1378.2|1377.8|1377.6|1378.8|1378.4|1377.8|1377.6|9349
1605530940000|2020-11-16 12:49:00|1378|1377.4|1377.8|1377.6|1378.4|1378|1377.8|1377.4|5274
1605530950000|2020-11-16 12:49:10|1378|1377.8|1378.6|1378.2|1378.6|1378.2|1378|1377.8|5586
1605530960000|2020-11-16 12:49:20|1378.8|1378.4|1378.8|1378.6|1379|1378.6|1378.6|1378.4|6752
1605530970000|2020-11-16 12:49:30|1379|1378.8|1378.8|1378.4|1379|1378.8|1378.4|1378.2|11078
1605530980000|2020-11-16 12:49:40|1379|1378.6|1379|1378.8|1379|1378.8|1378.8|1378.6|5047
1605530990000|2020-11-16 12:49:50|1378.8|1378.6|1379|1378.8|1379|1378.8|1378.8|1378.6|551
1605531000000|2020-11-16 12:50:00|1378.8|1378.6|1379.6|1379.2|1380|1379.8|1378.8|1378.6|26116
1605531010000|2020-11-16 12:50:10|1379.4|1379.4|1379.2|1379|1380|1379.8|1379.2|1379|31605
1605531020000|2020-11-16 12:50:20|1379|1378.8|1378.8|1378.6|1379.4|1379.2|1378.8|1378.6|8612
1605531030000|2020-11-16 12:50:30|1379|1378.8|1379.2|1378.8|1379.2|1378.8|1379|1378.8|6103
1605531040000|2020-11-16 12:50:40|1379|1379|1379.4|1379.2|1379.6|1379.4|1379|1378.8|15919
1605531050000|2020-11-16 12:50:50|1379.2|1379|1379.8|1379.6|1379.8|1379.6|1379.2|1379|12164
1605531060000|2020-11-16 12:51:00|1379.6|1379.4|1380|1379.8|1380|1379.8|1379.2|1379|29112
1605531070000|2020-11-16 12:51:10|1380.2|1380|1380.8|1380.6|1380.8|1380.6|1380|1379.8|97921
1605531080000|2020-11-16 12:51:20|1381|1380.4|1380.8|1380.4|1381|1380.6|1380.4|1380.2|27797
1605531090000|2020-11-16 12:51:30|1381|1380.6|1380.8|1380.4|1381.2|1381|1380.6|1380.4|17468
1605531100000|2020-11-16 12:51:40|1381|1380.6|1380.2|1380|1381.2|1380.8|1380|1379.8|7916
1605531110000|2020-11-16 12:51:50|1380.4|1380.2|1380.2|1380|1380.6|1380.4|1380.2|1380|19645
1605531120000|2020-11-16 12:52:00|1380.4|1379.8|1380.8|1380.6|1380.8|1380.6|1379.6|1379.2|59179
1605531130000|2020-11-16 12:52:10|1380.6|1380.4|1381|1380.6|1381|1380.8|1380.6|1380.4|13400
1605531140000|2020-11-16 12:52:20|1380.8|1380.4|1381.2|1381|1381.4|1381|1380.6|1380.4|2708
1605531150000|2020-11-16 12:52:30|1381|1380.8|1381.6|1381.4|1381.6|1381.4|1381|1380.8|6476
1605531160000|2020-11-16 12:52:40|1381.4|1381.2|1381.8|1381.6|1382|1381.8|1381.4|1381.2|6539
1605531170000|2020-11-16 12:52:50|1382|1381.8|1382|1381.8|1382|1381.8|1381.8|1381.6|3836
1605531180000|2020-11-16 12:53:00|1381.8|1381.6|1380.4|1380.2|1381.8|1381.6|1380.4|1380.2|13205
1605531190000|2020-11-16 12:53:10|1380.2|1380|1379.4|1379.2|1380.2|1380|1379|1378.8|7177
1605531200000|2020-11-16 12:53:20|1379.6|1379.4|1381.2|1380.8|1381.2|1380.8|1379.6|1379.4|5254
1605531210000|2020-11-16 12:53:30|1381|1381|1380.4|1380.2|1381.2|1381|1380.2|1380|6563
1605531220000|2020-11-16 12:53:40|1380.2|1380|1380.6|1380.4|1380.8|1380.4|1380.2|1380|10348
1605531230000|2020-11-16 12:53:50|1380.4|1380.2|1380.6|1380.4|1380.8|1380.6|1380.4|1380.2|17595
1605531240000|2020-11-16 12:54:00|1380.8|1380.6|1381|1380.6|1381.2|1381|1380.4|1380.2|4917
1605531250000|2020-11-16 12:54:10|1381.2|1380.8|1380.6|1380.4|1381.2|1381|1380.6|1380.4|2523
1605531260000|2020-11-16 12:54:20|1380.4|1380.2|1380.6|1380.4|1380.6|1380.4|1380.4|1380.2|347
1605531270000|2020-11-16 12:54:30|1380.4|1380.2|1380.4|1380|1380.6|1380.4|1380|1379.8|5175
1605531280000|2020-11-16 12:54:40|1380.6|1380.2|1380.8|1380.4|1380.8|1380.6|1380.6|1380|1911
1605531290000|2020-11-16 12:54:50|1381|1380.6|1381.4|1381.2|1381.4|1381.2|1381|1380.6|3095
1605531300000|2020-11-16 12:55:00|1381.2|1381|1381.4|1380.8|1381.4|1381.2|1381|1380.8|2516
1605531310000|2020-11-16 12:55:10|1381|1380.6|1380.2|1380|1381|1380.6|1380.2|1380|715
1605531320000|2020-11-16 12:55:20|1380.4|1380.2|1380.2|1380|1380.6|1380.2|1380|1379.8|9786
1605531330000|2020-11-16 12:55:30|1380|1379.8|1380.2|1379.8|1380.4|1380.2|1380|1379.8|1197
1605531340000|2020-11-16 12:55:40|1380.4|1380|1380.4|1380.2|1380.4|1380.2|1379.6|1379.4|32563
1605531350000|2020-11-16 12:55:50|1380.6|1380.4|1379.8|1379.6|1381|1380.8|1379.8|1379.6|18730
1605531360000|2020-11-16 12:56:00|1380|1379.8|1380.2|1380|1380.4|1380|1380|1379.8|8353
1605531370000|2020-11-16 12:56:10|1380.4|1380.2|1380.2|1380|1380.4|1380.2|1380.2|1380|4408
1605531380000|2020-11-16 12:56:20|1380|1379.8|1380|1379.6|1380.2|1380|1379.8|1379.4|18592
1605531390000|2020-11-16 12:56:30|1379.8|1379.8|1379|1378.8|1379.8|1379.8|1378.8|1378.6|8051
1605531400000|2020-11-16 12:56:40|1379.2|1379|1379.2|1379|1379.2|1379|1379|1378.8|3088
1605531410000|2020-11-16 12:56:50|1379|1378.8|1379.2|1379|1379.2|1379|1379|1378.8|9578
1605531420000|2020-11-16 12:57:00|1379.4|1379.2|1380.4|1380.2|1380.4|1380.2|1379.4|1379.2|27950
1605531430000|2020-11-16 12:57:10|1380.2|1380|1380.4|1380.2|1380.4|1380.2|1380.2|1380|2644
1605531440000|2020-11-16 12:57:20|1380.2|1380|1379.4|1379.2|1380.2|1380|1379.4|1379.2|22842
1605531450000|2020-11-16 12:57:30|1379.2|1379|1379|1378.8|1379.4|1379.2|1379|1378.8|6924
1605531460000|2020-11-16 12:57:40|1378.8|1378.6|1379.2|1379|1379.2|1379|1378.8|1378.6|3445
1605531470000|2020-11-16 12:57:50|1379|1378.8|1378.6|1378.4|1379|1378.8|1378.6|1378.4|13738
1605531480000|2020-11-16 12:58:00|1378.4|1378.2|1378.6|1378.4|1378.8|1378.6|1378.4|1378|10375
1605531490000|2020-11-16 12:58:10|1378.4|1378.2|1378.6|1378.4|1378.6|1378.4|1378.2|1378|2798
1605531500000|2020-11-16 12:58:20|1378.8|1378.6|1378.8|1378.6|1378.8|1378.6|1378.6|1378.4|9501
1605531510000|2020-11-16 12:58:30|1378.6|1378.4|1378.8|1378.6|1378.8|1378.6|1378.6|1378.4|4253
1605531520000|2020-11-16 12:58:40|1378.6|1378.4|1379.2|1379|1379.2|1379|1378.6|1378.4|9610
1605531530000|2020-11-16 12:58:50|1379.4|1379.2|1378.8|1378.6|1379.4|1379.2|1378.8|1378.6|9618
1605531540000|2020-11-16 12:59:00|1378.6|1378.4|1379|1378.8|1379|1378.8|1378.6|1378.4|3049
1605531550000|2020-11-16 12:59:10|1378.8|1378.6|1378.8|1378.6|1379|1378.8|1378.6|1378.4|22463
1605531560000|2020-11-16 12:59:20|1378.6|1378.4|1379|1378.8|1379.2|1379|1378.6|1378.4|5997
1605531570000|2020-11-16 12:59:30|1379.2|1379|1379.8|1379.6|1379.8|1379.6|1379.2|1379|3903
1605531580000|2020-11-16 12:59:40|1379.6|1379.4|1379.8|1379.6|1379.8|1379.6|1379.6|1379.4|2547
1605531590000|2020-11-16 12:59:50|1379.6|1379.4|1379.4|1379.2|1380|1379.6|1379.4|1379.2|3036
1605531600000|2020-11-16 13:00:00|1379.6|1379.4|1379.8|1379.2|1379.8|1379.4|1379.2|1379|1579
1605531610000|2020-11-16 13:00:10|1379.6|1379|1379.4|1379.2|1379.6|1379.2|1379.2|1379|1196
1605531620000|2020-11-16 13:00:20|1379.2|1379|1379|1378.8|1379.2|1379|1379|1378.8|3005
1605531630000|2020-11-16 13:00:30|1378.8|1378.6|1378|1377.6|1378.8|1378.6|1378|1377.6|12088
1605531640000|2020-11-16 13:00:40|1377.8|1377.8|1378.2|1377.8|1378.2|1377.8|1377.8|1377.6|1814
1605531650000|2020-11-16 13:00:50|1378.4|1378|1378.6|1378.4|1378.6|1378.4|1378.4|1378|2479
1605531660000|2020-11-16 13:01:00|1378.4|1378.2|1378|1377.8|1378.6|1378.4|1378|1377.8|3909
1605531670000|2020-11-16 13:01:10|1378.2|1378|1378.4|1378|1378.4|1378.2|1378|1378|635
1605531680000|2020-11-16 13:01:20|1378.2|1378.2|1379|1378.8|1379.2|1378.8|1378.2|1378.2|4808
1605531690000|2020-11-16 13:01:30|1378.8|1378.6|1379.4|1379.2|1379.4|1379.2|1378.8|1378.6|6412
1605531700000|2020-11-16 13:01:40|1379.6|1379.4|1380.4|1380.2|1380.4|1380.2|1379.4|1379.2|75852
1605531710000|2020-11-16 13:01:50|1380.2|1380|1379.4|1379.2|1380.4|1380|1379.4|1379.2|11305
1605531720000|2020-11-16 13:02:00|1379.6|1379.4|1379.8|1379.4|1379.8|1379.6|1379.6|1379.4|3155
1605531730000|2020-11-16 13:02:10|1380|1379.6|1380|1379.8|1380.2|1380|1379.8|1379.6|7014
1605531740000|2020-11-16 13:02:20|1379.8|1379.6|1379.6|1379.4|1380.2|1379.6|1379.6|1379.4|2410
1605531750000|2020-11-16 13:02:30|1379.4|1379.2|1379|1378.8|1379.4|1379.2|1379|1378.8|1594
1605531760000|2020-11-16 13:02:40|1379.2|1379|1379.4|1379.2|1379.4|1379.2|1379|1379|28749
1605531770000|2020-11-16 13:02:50|1379.6|1379.4|1379.6|1379.4|1379.6|1379.4|1379.2|1379|13646
1605531780000|2020-11-16 13:03:00|1380|1379.6|1380.2|1380|1380.2|1380|1379.6|1379.4|19365
1605531790000|2020-11-16 13:03:10|1380.4|1380.2|1380.4|1380.2|1380.4|1380.2|1380.4|1380.2|7510
1605531800000|2020-11-16 13:03:20|1380.6|1380.4|1380|1379.6|1380.8|1380.6|1379.8|1379.6|15278
1605531810000|2020-11-16 13:03:30|1380.2|1379.8|1380.4|1380.2|1380.4|1380.2|1380|1379.8|7876
1605531820000|2020-11-16 13:03:40|1380.6|1380.4|1380.8|1380.6|1380.8|1380.6|1380.6|1380.2|4978
1605531830000|2020-11-16 13:03:50|1380.6|1380.4|1380.8|1380.6|1380.8|1380.6|1380.6|1380.4|5148
1605531840000|2020-11-16 13:04:00|1380.6|1380.4|1381.6|1381.4|1381.8|1381.4|1380.6|1380.4|5461
1605531850000|2020-11-16 13:04:10|1381.8|1381.6|1382.8|1382.6|1383|1382.8|1381.8|1381.6|28944
1605531860000|2020-11-16 13:04:20|1383|1382.8|1382.6|1382.2|1383|1382.8|1382.4|1382.2|3459
1605531870000|2020-11-16 13:04:30|1382.8|1382.4|1382.6|1382.4|1382.8|1382.6|1382|1381.8|56255
1605531880000|2020-11-16 13:04:40|1382.4|1382.2|1383|1382.8|1383|1382.8|1382.4|1382.2|3844
1605531890000|2020-11-16 13:04:50|1382.8|1382.6|1382.8|1382.4|1383|1382.6|1382.8|1382.4|2940
1605531900000|2020-11-16 13:05:00|1382.6|1382.6|1383|1382.8|1383|1382.8|1382.2|1382|20086
1605531910000|2020-11-16 13:05:10|1383.2|1383|1383.4|1383.2|1383.6|1383.2|1383.2|1383|9471
1605531920000|2020-11-16 13:05:20|1383.2|1383|1382.6|1382.4|1383.4|1383.2|1382.6|1382.4|4955
1605531930000|2020-11-16 13:05:30|1382.4|1382.2|1382.6|1382.4|1382.8|1382.6|1382.4|1382.2|2879
1605531940000|2020-11-16 13:05:40|1382.8|1382.6|1383.2|1382.8|1383.6|1383.2|1382.6|1382.4|12123
1605531950000|2020-11-16 13:05:50|1383|1382.6|1382.6|1382.4|1383.2|1382.6|1382.4|1382.2|10212
1605531960000|2020-11-16 13:06:00|1382.4|1382.2|1381.8|1381.6|1382.4|1382.4|1381.6|1381.4|5396
1605531970000|2020-11-16 13:06:10|1381.6|1381.4|1381.8|1381.6|1381.8|1381.6|1381.4|1381.2|3951
1605531980000|2020-11-16 13:06:20|1382|1381.8|1382|1381.8|1382|1381.8|1381.8|1381.6|3246
1605531990000|2020-11-16 13:06:30|1381.8|1381.6|1382|1381.8|1382|1381.8|1381.8|1381.6|6922
1605532000000|2020-11-16 13:06:40|1381.8|1381.6|1382.2|1382|1382.2|1382|1381.8|1381.6|12483
1605532010000|2020-11-16 13:06:50|1382.4|1382.2|1382.8|1382.4|1383|1382.6|1382.4|1382.2|15648
1605532020000|2020-11-16 13:07:00|1383|1382.6|1383.2|1383|1383.4|1383.2|1382.8|1382.6|22210
1605532030000|2020-11-16 13:07:10|1383.4|1383.2|1384.4|1384.2|1384.4|1384.2|1383.2|1383|11899
1605532040000|2020-11-16 13:07:20|1384.6|1384.4|1384.8|1384.4|1384.8|1384.6|1384.4|1384.2|9851
1605532050000|2020-11-16 13:07:30|1384.6|1384.2|1384.8|1384.6|1384.8|1384.6|1383.8|1383.6|7983
1605532060000|2020-11-16 13:07:40|1384.6|1384.4|1383.6|1383.2|1384.8|1384.6|1383.4|1383|15471
1605532070000|2020-11-16 13:07:50|1383.4|1383.4|1384.4|1384.2|1384.6|1384.2|1383.4|1383.4|8345
1605532080000|2020-11-16 13:08:00|1384.6|1384.4|1383.8|1383.6|1384.8|1384.6|1383.8|1383.6|5263
1605532090000|2020-11-16 13:08:10|1383.6|1383.4|1383.8|1383.6|1384|1383.6|1383.6|1383.4|3450
1605532100000|2020-11-16 13:08:20|1383.6|1383.4|1384|1383.6|1384|1383.6|1383.4|1383.2|3470
1605532110000|2020-11-16 13:08:30|1383.8|1383.4|1384.4|1384.2|1384.4|1384.2|1383.6|1383.4|10979
1605532120000|2020-11-16 13:08:40|1384.6|1384.4|1384.8|1384.4|1385|1384.6|1384.4|1384.2|6129
1605532130000|2020-11-16 13:08:50|1385|1384.6|1384.8|1384.4|1385|1384.6|1384.6|1384.4|2880
1605532140000|2020-11-16 13:09:00|1385|1384.6|1385|1384.8|1385.2|1385|1384.8|1384.6|60410
1605532150000|2020-11-16 13:09:10|1384.8|1384.6|1385.2|1385|1385.2|1385|1384.8|1384.4|9495
1605532160000|2020-11-16 13:09:20|1385|1384.8|1385|1384.8|1385|1384.8|1384.8|1384.6|8887
1605532170000|2020-11-16 13:09:30|1384.8|1384.6|1385.6|1385.4|1385.6|1385.4|1384.8|1384.6|26688
1605532180000|2020-11-16 13:09:40|1385.4|1385.2|1385.6|1385.4|1385.8|1385.4|1385.2|1385|8682
1605532190000|2020-11-16 13:09:50|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1385.6|1385.2|1676
1605532200000|2020-11-16 13:10:00|1386|1385.8|1386.4|1386|1386.4|1386.2|1385.8|1385.6|15748
1605532210000|2020-11-16 13:10:10|1386.2|1385.8|1386.4|1386.2|1387|1386.6|1386.2|1385.8|6130
1605532220000|2020-11-16 13:10:20|1386.6|1386|1386.6|1386.4|1386.6|1386.4|1386|1385.8|12013
1605532230000|2020-11-16 13:10:30|1386.4|1386.2|1387|1386.8|1387.2|1387|1386.2|1386|16041
1605532240000|2020-11-16 13:10:40|1387.2|1387|1387.2|1387|1387.2|1387|1386.8|1386.6|4818
1605532250000|2020-11-16 13:10:50|1387.4|1387.2|1387.2|1386.8|1387.6|1387.4|1386.8|1386.6|14095
1605532260000|2020-11-16 13:11:00|1387|1386.6|1386.2|1386|1387.4|1386.6|1386.2|1386|11399
1605532270000|2020-11-16 13:11:10|1386.4|1386.2|1387|1386.8|1387.2|1387|1386.4|1386|4056
1605532280000|2020-11-16 13:11:20|1386.8|1386.6|1387.6|1387.4|1387.6|1387.4|1386.6|1386.4|4785
1605532290000|2020-11-16 13:11:30|1387.4|1387.2|1387.8|1387.6|1388|1387.8|1387.4|1387.2|1876
1605532300000|2020-11-16 13:11:40|1387.6|1387.4|1387.8|1387.6|1388|1387.6|1387.4|1387.2|3897
1605532310000|2020-11-16 13:11:50|1387.6|1387.4|1387.8|1387.6|1388|1387.6|1387.6|1387.2|5201
1605532320000|2020-11-16 13:12:00|1387.6|1387.4|1388|1387.8|1388|1387.8|1387.6|1387.4|2736
1605532330000|2020-11-16 13:12:10|1388.2|1388|1388.2|1388|1388.4|1388.2|1387.8|1387.6|24630
1605532340000|2020-11-16 13:12:20|1388.4|1388.2|1387.8|1387.6|1388.6|1388.4|1387.6|1387.4|15057
1605532350000|2020-11-16 13:12:30|1388|1387.8|1387.8|1387.2|1388.2|1388|1387.2|1387|21260
1605532360000|2020-11-16 13:12:40|1387.6|1387|1388|1387.6|1388|1387.6|1387.2|1387|2718
1605532370000|2020-11-16 13:12:50|1387.8|1387.4|1387.4|1387.2|1388|1387.8|1387.4|1387.2|4571
1605532380000|2020-11-16 13:13:00|1387.6|1387.4|1387.4|1387|1387.8|1387.6|1387|1386.8|20045
1605532390000|2020-11-16 13:13:10|1387.2|1387.2|1387.6|1387.2|1387.6|1387.2|1387.2|1387|5756
1605532400000|2020-11-16 13:13:20|1387.4|1387|1387.4|1387|1387.6|1387|1387.4|1387|699
1605532410000|2020-11-16 13:13:30|1387.6|1387.2|1387.8|1387.4|1387.8|1387.4|1387.6|1387|6450
1605532420000|2020-11-16 13:13:40|1387.6|1387.2|1387.4|1387.2|1387.6|1387.4|1387.4|1387.2|1324
1605532430000|2020-11-16 13:13:50|1387.2|1387|1387|1386.6|1387.2|1387|1386.4|1386.2|11058
1605532440000|2020-11-16 13:14:00|1386.8|1386.4|1385.4|1385.2|1387.2|1386.8|1385.4|1385.2|13027
1605532450000|2020-11-16 13:14:10|1385.2|1385|1385|1384.8|1385.8|1385.4|1384.2|1384|45569
1605532460000|2020-11-16 13:14:20|1385.2|1385|1385.6|1385.2|1385.6|1385.2|1385.2|1384.8|5380
1605532470000|2020-11-16 13:14:30|1385.4|1385|1385.6|1385.2|1385.6|1385.2|1385.2|1385|2988
1605532480000|2020-11-16 13:14:40|1385.4|1385|1384|1383.6|1385.4|1385|1383.8|1383.6|7967
1605532490000|2020-11-16 13:14:50|1384.2|1383.8|1384.4|1384|1384.8|1384.4|1384.2|1383.6|6558
1605532500000|2020-11-16 13:15:00|1384.2|1383.8|1384.4|1384|1384.4|1384.2|1383.8|1383.6|7441
1605532510000|2020-11-16 13:15:10|1384.2|1384.2|1384.8|1384.6|1385|1384.6|1384.2|1384|15966
1605532520000|2020-11-16 13:15:20|1384.6|1384.4|1385.2|1384.8|1385.2|1385|1384.4|1384.2|12810
1605532530000|2020-11-16 13:15:30|1385.4|1385|1385.4|1385.2|1385.6|1385.2|1385.2|1385|6206
1605532540000|2020-11-16 13:15:40|1385.6|1385.4|1385.8|1385.6|1386|1385.6|1385.4|1385.4|2050
1605532550000|2020-11-16 13:15:50|1386|1385.8|1386|1385.8|1386.2|1386|1385.8|1385.8|1632
1605532560000|2020-11-16 13:16:00|1385.8|1385.6|1386.2|1386|1386.4|1386.2|1385.6|1385.4|8597
1605532570000|2020-11-16 13:16:10|1386.4|1386.2|1386.8|1386.4|1387|1386.8|1386.4|1386.2|10754
1605532580000|2020-11-16 13:16:20|1386.6|1386.2|1387.6|1387.4|1387.6|1387.4|1386.6|1386.2|5247
1605532590000|2020-11-16 13:16:30|1387.4|1387.2|1388.4|1388.2|1388.4|1388.2|1387.4|1387.2|18162
1605532600000|2020-11-16 13:16:40|1388.6|1388.4|1388.4|1388.2|1388.6|1388.4|1388.2|1388|5691
1605532610000|2020-11-16 13:16:50|1388.6|1388.4|1388.6|1388.4|1388.8|1388.4|1388.4|1388.2|6156
1605532620000|2020-11-16 13:17:00|1388.8|1388.6|1388.8|1388.6|1389|1388.8|1388.6|1388.4|11528
1605532630000|2020-11-16 13:17:10|1389|1388.8|1389|1388.6|1389.2|1389|1389|1388.6|3063
1605532640000|2020-11-16 13:17:20|1388.8|1388.8|1388.4|1388|1388.8|1388.8|1388.2|1388|7423
1605532650000|2020-11-16 13:17:30|1388.2|1387.8|1388|1387.6|1388.2|1388|1387.8|1387.6|3778
1605532660000|2020-11-16 13:17:40|1388.2|1387.8|1388.6|1388.2|1388.6|1388.4|1387.8|1387.6|5527
1605532670000|2020-11-16 13:17:50|1388.4|1388.4|1388|1387.6|1388.6|1388.4|1387.8|1387.6|4557
1605532680000|2020-11-16 13:18:00|1387.8|1387.8|1387.8|1387.4|1388.2|1388|1387.6|1387.4|11988
1605532690000|2020-11-16 13:18:10|1387.6|1387.6|1388.6|1388.2|1388.6|1388.2|1387.6|1387.6|2142
1605532700000|2020-11-16 13:18:20|1388.4|1388.4|1388.2|1387.8|1388.6|1388.4|1388|1387.8|23757
1605532710000|2020-11-16 13:18:30|1388|1388|1388.6|1388.4|1388.6|1388.4|1388|1388|2024
1605532720000|2020-11-16 13:18:40|1388.4|1388.2|1388.4|1388.2|1388.6|1388.4|1388.2|1388|2361
1605532730000|2020-11-16 13:18:50|1388.2|1388|1388.2|1388|1388.4|1388.2|1388|1387.8|10580
1605532740000|2020-11-16 13:19:00|1388.4|1388.2|1388.8|1388.6|1389|1388.8|1388.4|1388.2|6661
1605532750000|2020-11-16 13:19:10|1389|1388.4|1388.8|1388.4|1389.2|1389|1388.6|1388.4|13308
1605532760000|2020-11-16 13:19:20|1388.6|1388.2|1389.2|1389|1389.2|1389|1388.6|1388.2|10271
1605532770000|2020-11-16 13:19:30|1389|1388.8|1388.2|1388|1389|1388.8|1388.2|1388|23468
1605532780000|2020-11-16 13:19:40|1388.4|1388.2|1389.2|1389|1389.2|1389|1388.4|1388.2|7762
1605532790000|2020-11-16 13:19:50|1389.4|1389.2|1389.4|1389.2|1389.6|1389.2|1389|1388.8|9748
1605532800000|2020-11-16 13:20:00|1389.2|1389|1388.4|1388.2|1389.2|1389.2|1388.4|1388.2|11512
1605532810000|2020-11-16 13:20:10|1388.2|1388|1388|1387.8|1388.6|1388.2|1388|1387.8|12073
1605532820000|2020-11-16 13:20:20|1388.2|1388|1388.6|1388.4|1388.6|1388.4|1388|1387.8|5116
1605532830000|2020-11-16 13:20:30|1388.8|1388|1388.8|1388.4|1388.8|1388.4|1388.4|1388|17465
1605532840000|2020-11-16 13:20:40|1389|1388.6|1388.8|1388.4|1389|1388.6|1388.2|1388|4558
1605532850000|2020-11-16 13:20:50|1388.6|1388.6|1388.8|1388.6|1389|1388.8|1388.6|1388.6|18152
1605532860000|2020-11-16 13:21:00|1389|1388.4|1388.6|1388.4|1389|1388.6|1388.4|1388|13770
1605532870000|2020-11-16 13:21:10|1388.8|1388.6|1388.6|1388.4|1388.8|1388.6|1388.4|1388.2|10096
1605532880000|2020-11-16 13:21:20|1388.4|1388.2|1388.6|1388.2|1388.6|1388.4|1388.4|1388.2|2615
1605532890000|2020-11-16 13:21:30|1388.8|1388.4|1388.4|1388.2|1389.2|1388.8|1388.4|1388.2|15693
1605532900000|2020-11-16 13:21:40|1388.2|1388|1388.6|1388.4|1388.6|1388.4|1388|1387.8|19356
1605532910000|2020-11-16 13:21:50|1388.8|1388.6|1389|1388.8|1389.2|1389|1388.8|1388.4|3916
1605532920000|2020-11-16 13:22:00|1388.8|1388.6|1388.4|1388.2|1388.8|1388.6|1388.4|1388|3216
1605532930000|2020-11-16 13:22:10|1388.6|1388.4|1388.8|1388.4|1389|1388.6|1388.4|1388.2|4278
1605532940000|2020-11-16 13:22:20|1389|1388.6|1388|1387.8|1389|1388.6|1388|1387.8|12187
1605532950000|2020-11-16 13:22:30|1388.2|1388|1387.8|1387.6|1388.6|1388.2|1387.8|1387.6|9502
1605532960000|2020-11-16 13:22:40|1388|1387.8|1389.2|1389|1389.2|1389|1388|1387.8|23185
1605532970000|2020-11-16 13:22:50|1389|1388.8|1388.8|1388.6|1389|1388.8|1388.8|1388.6|4736
1605532980000|2020-11-16 13:23:00|1388.6|1388.4|1387.8|1387.6|1388.8|1388.6|1387.8|1387.6|1888
1605532990000|2020-11-16 13:23:10|1387.6|1387.4|1388.6|1388.4|1388.6|1388.4|1387.2|1387|15468
1605533000000|2020-11-16 13:23:20|1388.4|1388.2|1387.8|1387.6|1388.4|1388.2|1387|1386.8|37935
1605533010000|2020-11-16 13:23:30|1387.6|1387.4|1387.6|1387.4|1388|1387.8|1387.4|1387.2|11935
1605533020000|2020-11-16 13:23:40|1387.8|1387.6|1388.6|1388.4|1388.8|1388.6|1387.8|1387.6|14816
1605533030000|2020-11-16 13:23:50|1388.8|1388.6|1388.8|1388.4|1389|1388.6|1388.6|1388.4|4498
1605533040000|2020-11-16 13:24:00|1388.6|1388.2|1389|1388.8|1389.2|1388.8|1388.4|1388.2|9348
1605533050000|2020-11-16 13:24:10|1388.8|1388.6|1388.6|1388.2|1389|1388.8|1388.4|1388|4208
1605533060000|2020-11-16 13:24:20|1388.4|1388|1388.4|1388.2|1388.6|1388.2|1388.2|1388|3064
1605533070000|2020-11-16 13:24:30|1388.6|1388.4|1389.2|1389|1389.8|1389.4|1388.6|1388.4|28105
1605533080000|2020-11-16 13:24:40|1389|1388.8|1389.2|1389|1389.4|1389|1389|1388.8|29349
1605533090000|2020-11-16 13:24:50|1389.4|1389.2|1390|1389.8|1390|1389.8|1389.2|1389.2|51213
1605533100000|2020-11-16 13:25:00|1389.8|1389.6|1390|1389.8|1390|1389.8|1389.6|1389.2|14182
1605533110000|2020-11-16 13:25:10|1390.2|1389.6|1390.4|1390.2|1390.6|1390.4|1390.2|1389.6|140441
1605533120000|2020-11-16 13:25:20|1390.6|1390.4|1391|1390.8|1391.2|1391|1390.6|1390.4|20763
1605533130000|2020-11-16 13:25:30|1390.8|1390.6|1390.8|1390.6|1391|1390.8|1390.2|1389.8|7103
1605533140000|2020-11-16 13:25:40|1390.6|1390.4|1390.6|1390.4|1390.8|1390.6|1390.6|1390.2|9190
1605533150000|2020-11-16 13:25:50|1390.4|1390.2|1390.8|1390.6|1391|1390.8|1390.4|1390.2|5481
1605533160000|2020-11-16 13:26:00|1390.6|1390.2|1390.6|1390.4|1390.8|1390.6|1390.4|1390|13619
1605533170000|2020-11-16 13:26:10|1390.8|1390.6|1390.6|1390.4|1391|1390.8|1390.6|1390.2|16686
1605533180000|2020-11-16 13:26:20|1390.4|1390.2|1390.8|1390.6|1391|1390.6|1390.4|1390.2|17671
1605533190000|2020-11-16 13:26:30|1391|1390.8|1391|1390.8|1391|1390.8|1391|1390.8|1074
1605533200000|2020-11-16 13:26:40|1391.2|1391|1390.8|1390.4|1391.2|1391|1390.6|1390.2|20942
1605533210000|2020-11-16 13:26:50|1391|1390.6|1390.8|1390.6|1391|1390.8|1390.4|1390.2|12993
1605533220000|2020-11-16 13:27:00|1390.6|1390.4|1391.2|1391|1391.4|1391.2|1390.6|1390.4|15072
1605533230000|2020-11-16 13:27:10|1391.4|1391.2|1391|1390.6|1391.4|1391.2|1390.8|1390.4|2508
1605533240000|2020-11-16 13:27:20|1390.8|1390.8|1391.8|1391.4|1391.8|1391.6|1390.8|1390.8|12690
1605533250000|2020-11-16 13:27:30|1391.6|1391.6|1391.2|1391|1391.8|1391.6|1391.2|1391|5719
1605533260000|2020-11-16 13:27:40|1391.4|1391.2|1390.8|1390.4|1391.4|1391.2|1390.8|1390.2|5370
1605533270000|2020-11-16 13:27:50|1391|1390.6|1390.8|1390.6|1391|1390.8|1390.8|1390.6|4337
1605533280000|2020-11-16 13:28:00|1390.6|1390.4|1389.8|1389.4|1390.8|1390.4|1389.8|1389.4|41887
1605533290000|2020-11-16 13:28:10|1390|1389.6|1390.2|1389.8|1390.6|1390.4|1389.8|1389.4|163507
1605533300000|2020-11-16 13:28:20|1390|1389.6|1389.8|1389.4|1390.2|1389.6|1389.8|1389.4|4267
1605533310000|2020-11-16 13:28:30|1390|1389.6|1390|1389.8|1390|1389.8|1390|1389.4|1454
1605533320000|2020-11-16 13:28:40|1390.2|1389.6|1390|1389.6|1390.2|1389.8|1390|1389.4|1885
1605533330000|2020-11-16 13:28:50|1390.2|1389.4|1390.4|1390.2|1390.4|1390.2|1390.2|1389.4|4809
1605533340000|2020-11-16 13:29:00|1390.6|1390.4|1390.8|1390.4|1391|1390.8|1390.6|1390.4|7961
1605533350000|2020-11-16 13:29:10|1391|1390.6|1391|1390.8|1391|1390.8|1391|1390.4|4096
1605533360000|2020-11-16 13:29:20|1390.8|1390.6|1391|1390.8|1391.2|1390.8|1390.8|1390.6|3884
1605533370000|2020-11-16 13:29:30|1390.8|1390.6|1390.8|1390.6|1391|1390.6|1390.8|1390.6|614
1605533380000|2020-11-16 13:29:40|1390.6|1390.4|1390.8|1390.4|1390.8|1390.4|1390.4|1390|4397
1605533390000|2020-11-16 13:29:50|1390.6|1390.2|1390.8|1390.4|1390.8|1390.4|1390.4|1390.2|3473
1605533400000|2020-11-16 13:30:00|1391|1390.6|1390.8|1390.6|1391|1390.6|1390.4|1390.2|4510
1605533410000|2020-11-16 13:30:10|1390.6|1390.4|1390.6|1390.2|1390.6|1390.4|1390.4|1390.2|5269
1605533420000|2020-11-16 13:30:20|1390.8|1390.4|1390.4|1390.2|1391|1390.6|1390.2|1390|8826
1605533430000|2020-11-16 13:30:30|1390.2|1390|1389.6|1389.2|1390.4|1390|1389.4|1389.2|6940
1605533440000|2020-11-16 13:30:40|1389.8|1389.4|1389|1388.6|1390|1389.6|1389|1388.6|18785
1605533450000|2020-11-16 13:30:50|1388.8|1388.4|1389.4|1389.2|1389.6|1389.4|1388.6|1388.4|4834
1605533460000|2020-11-16 13:31:00|1389.6|1389|1389.6|1389.2|1389.6|1389.2|1389.2|1389|3116
1605533470000|2020-11-16 13:31:10|1389.4|1389|1389|1388.8|1389.4|1389|1388.6|1388.4|14117
1605533480000|2020-11-16 13:31:20|1388.8|1388.6|1388.4|1388.2|1388.8|1388.6|1388.4|1388|15797
1605533490000|2020-11-16 13:31:30|1388.6|1388.4|1389.2|1389|1389.2|1389|1388.4|1388.4|7707
1605533500000|2020-11-16 13:31:40|1389|1388.8|1389.2|1389|1389.2|1389|1389|1388.8|2963
1605533510000|2020-11-16 13:31:50|1389.4|1389.2|1390|1389.8|1390|1389.8|1389.2|1389|8041
1605533520000|2020-11-16 13:32:00|1390.2|1390|1389.8|1389.4|1390.2|1390|1389.6|1389.4|28711
1605533530000|2020-11-16 13:32:10|1390|1389.6|1390.2|1390|1390.6|1390.2|1389.8|1389.4|46303
1605533540000|2020-11-16 13:32:20|1390.4|1390.2|1390.2|1390|1390.4|1390.2|1390|1389.6|8824
1605533550000|2020-11-16 13:32:30|1390.4|1390.2|1390.4|1390.2|1390.6|1390.2|1390.2|1390|8425
1605533560000|2020-11-16 13:32:40|1390.2|1390|1390.4|1390.2|1390.6|1390.2|1390.2|1390|13268
1605533570000|2020-11-16 13:32:50|1390.6|1390.4|1390.6|1390.4|1390.8|1390.4|1390.4|1390.4|3062
1605533580000|2020-11-16 13:33:00|1390.8|1390.6|1391.4|1391.2|1391.6|1391.4|1390.6|1390.6|41697
1605533590000|2020-11-16 13:33:10|1391.6|1391.4|1391|1390.8|1391.8|1391.4|1391|1390.8|31992
1605533600000|2020-11-16 13:33:20|1390.8|1390.4|1390|1389.6|1390.8|1390.6|1390|1389.6|20209
1605533610000|2020-11-16 13:33:30|1390.2|1389.8|1389.8|1389.6|1390.2|1389.8|1389.6|1389.4|1974
1605533620000|2020-11-16 13:33:40|1390|1389.8|1390.4|1390.2|1390.6|1390.2|1390|1389.8|8016
1605533630000|2020-11-16 13:33:50|1390.6|1390.4|1391|1390.8|1391|1390.8|1390.6|1390.4|4673
1605533640000|2020-11-16 13:34:00|1391.2|1391|1392|1391.8|1392|1391.8|1391.2|1391|33829
1605533650000|2020-11-16 13:34:10|1392.2|1392|1392.8|1392.6|1393|1392.8|1392.2|1392|35351
1605533660000|2020-11-16 13:34:20|1393|1392.4|1392.8|1392.6|1393|1392.8|1392.6|1392.4|11252
1605533670000|2020-11-16 13:34:30|1392.6|1392.4|1392|1391.8|1392.8|1392.6|1392|1391.8|6366
1605533680000|2020-11-16 13:34:40|1391.8|1391.6|1391.2|1390.8|1391.8|1391.6|1391|1390.8|4477
1605533690000|2020-11-16 13:34:50|1391|1391|1391.6|1391.2|1391.6|1391.4|1391|1390.8|9533
1605533700000|2020-11-16 13:35:00|1391.4|1391|1391.8|1391.6|1391.8|1391.6|1391.2|1391|1699
1605533710000|2020-11-16 13:35:10|1391.6|1391.4|1392.6|1392.4|1392.8|1392.4|1391.2|1391|36112
1605533720000|2020-11-16 13:35:20|1392.4|1392.2|1392.4|1392|1392.4|1392.2|1392|1391.8|4176
1605533730000|2020-11-16 13:35:30|1392.2|1392.2|1392|1391.8|1392.2|1392.2|1392|1391.8|2065
1605533740000|2020-11-16 13:35:40|1391.8|1391.6|1392.2|1392|1392.2|1392|1391.8|1391.4|4848
1605533750000|2020-11-16 13:35:50|1392.4|1392.2|1392.4|1392.2|1392.6|1392.4|1392.2|1392|1144
1605533760000|2020-11-16 13:36:00|1392.2|1392|1392|1391.8|1392.2|1392|1391.8|1391.6|5239
1605533770000|2020-11-16 13:36:10|1391.8|1391.6|1393.4|1393.2|1393.4|1393.2|1391.8|1391.6|15874
1605533780000|2020-11-16 13:36:20|1393.6|1393.4|1393.2|1392.8|1393.6|1393.4|1393|1392.8|6951
1605533790000|2020-11-16 13:36:30|1393|1393|1393|1392.6|1393.4|1393|1392.8|1392.6|7070
1605533800000|2020-11-16 13:36:40|1392.8|1392.8|1392.8|1392.6|1393|1392.8|1392.4|1392.2|12715
1605533810000|2020-11-16 13:36:50|1392.6|1392.4|1392.2|1392|1392.6|1392.4|1392|1391.8|4115
1605533820000|2020-11-16 13:37:00|1392.4|1392.2|1391.2|1390.8|1392.4|1392.2|1391|1390.8|22282
1605533830000|2020-11-16 13:37:10|1391.4|1391|1391.6|1391.4|1391.6|1391.4|1391.4|1390.8|1985
1605533840000|2020-11-16 13:37:20|1391.4|1391.2|1391|1390.6|1391.4|1391.2|1391|1390.4|3664
1605533850000|2020-11-16 13:37:30|1390.8|1390.8|1391|1390.8|1391.2|1391|1390.6|1390.4|4422
1605533860000|2020-11-16 13:37:40|1391.2|1391|1390.6|1390.4|1391.2|1391|1390.4|1390.2|6535
1605533870000|2020-11-16 13:37:50|1390.4|1390.2|1390.4|1390.2|1390.6|1390.4|1390.4|1390.2|1320
1605533880000|2020-11-16 13:38:00|1390.2|1390|1390|1389.8|1390.6|1390.4|1390|1389.8|41078
1605533890000|2020-11-16 13:38:10|1389.8|1389.6|1389.2|1388.8|1390|1389.6|1389|1388.8|22540
1605533900000|2020-11-16 13:38:20|1389.4|1389|1389.8|1389.4|1389.8|1389.4|1389.4|1389|2638
1605533910000|2020-11-16 13:38:30|1389.6|1389.2|1389.6|1389.4|1390.2|1390|1389.2|1389|21034
1605533920000|2020-11-16 13:38:40|1389.4|1389.2|1389.8|1389.4|1390.4|1390.2|1389.4|1389.2|14885
1605533930000|2020-11-16 13:38:50|1390|1389.6|1391|1390.6|1391|1390.8|1390|1389.6|36345
1605533940000|2020-11-16 13:39:00|1390.8|1390|1390|1389.6|1391|1390.6|1389.6|1389.2|23707
1605533950000|2020-11-16 13:39:10|1389.8|1389.4|1389.8|1389.6|1389.8|1389.6|1389.8|1389.4|201
1605533960000|2020-11-16 13:39:20|1389.6|1389.4|1389.2|1389|1389.8|1389.6|1389.2|1389|7638
1605533970000|2020-11-16 13:39:30|1389.4|1389.2|1390.2|1390|1390.2|1390|1389.4|1389.2|7810
1605533980000|2020-11-16 13:39:40|1390.4|1390.2|1390.4|1390|1390.4|1390.2|1390|1389.8|6364
1605533990000|2020-11-16 13:39:50|1390.2|1390.2|1390.4|1390|1390.4|1390.2|1389.6|1389.2|28824
1605534000000|2020-11-16 13:40:00|1390.2|1389.8|1389.8|1389.4|1390.6|1390.4|1389.8|1389.4|10987
1605534010000|2020-11-16 13:40:10|1390|1389.6|1390|1389.6|1390.4|1390.2|1389.6|1389.4|6000
1605534020000|2020-11-16 13:40:20|1389.8|1389.4|1389.2|1388.8|1390|1389.4|1389|1388.8|9483
1605534030000|2020-11-16 13:40:30|1389|1389|1389.6|1389.2|1389.6|1389.2|1389|1389|0
1605534040000|2020-11-16 13:40:40|1389.4|1389|1389.2|1388.8|1389.6|1389.4|1389.2|1388.8|7689
1605534050000|2020-11-16 13:40:50|1389.4|1389|1389.4|1389.2|1389.6|1389.4|1389.4|1389|1364
1605534060000|2020-11-16 13:41:00|1389.2|1389|1389.2|1388.8|1389.4|1389.2|1388.8|1388.6|2770
1605534070000|2020-11-16 13:41:10|1389.4|1389|1388.2|1388|1389.4|1389|1388.2|1388|8465
1605534080000|2020-11-16 13:41:20|1388|1387.8|1388.2|1388|1388.2|1388|1388|1387.6|9591
1605534090000|2020-11-16 13:41:30|1388.4|1388.2|1388.2|1387.8|1388.4|1388.2|1387.8|1387.6|4653
1605534100000|2020-11-16 13:41:40|1388.4|1388|1388|1387.6|1388.4|1388|1388|1387.4|2054
1605534110000|2020-11-16 13:41:50|1387.8|1387.4|1388.2|1388|1388.2|1388|1387.2|1387|11386
1605534120000|2020-11-16 13:42:00|1388.4|1388.2|1388.4|1388|1388.8|1388.4|1388.4|1388|1669
1605534130000|2020-11-16 13:42:10|1388.2|1388.2|1388.6|1388.2|1388.6|1388.2|1388.2|1388.2|211
1605534140000|2020-11-16 13:42:20|1388.8|1388.4|1390|1389.6|1390|1389.8|1388.8|1388.4|24218
1605534150000|2020-11-16 13:42:30|1389.8|1389.8|1390.6|1390.2|1390.6|1390.2|1389.6|1389.4|18539
1605534160000|2020-11-16 13:42:40|1390.4|1389.8|1389.4|1389.2|1390.6|1390.2|1389.4|1389.2|23222
1605534170000|2020-11-16 13:42:50|1389.6|1389.4|1390.2|1389.8|1390.2|1389.8|1389.6|1389.4|0
1605534180000|2020-11-16 13:43:00|1390|1389.6|1390.2|1390|1390.4|1390|1389.6|1389.4|12990
1605534190000|2020-11-16 13:43:10|1390.4|1390.2|1391|1390.6|1391|1390.6|1390.2|1390|1359
1605534200000|2020-11-16 13:43:20|1391.2|1390.8|1391.2|1391|1391.4|1391|1390.8|1390.4|7133
1605534210000|2020-11-16 13:43:30|1391.4|1391.2|1391.8|1391.6|1391.8|1391.6|1391.2|1391.2|4793
1605534220000|2020-11-16 13:43:40|1391.6|1391.4|1392.2|1392|1392.2|1392|1391.6|1391.4|11103
1605534230000|2020-11-16 13:43:50|1392.4|1392.2|1392|1391.8|1392.6|1392.2|1392|1391.8|7953
1605534240000|2020-11-16 13:44:00|1391.8|1391.6|1392.4|1392|1392.4|1392.2|1391.8|1391.6|6325
1605534250000|2020-11-16 13:44:10|1392.6|1391.8|1392.2|1392|1392.6|1392.4|1392.2|1391.8|21100
1605534260000|2020-11-16 13:44:20|1392.4|1392.2|1392.4|1392.2|1392.4|1392.2|1392.2|1392|1864
1605534270000|2020-11-16 13:44:30|1392.6|1392.4|1392.8|1392.6|1392.8|1392.6|1392.4|1392.2|3811
1605534280000|2020-11-16 13:44:40|1393|1392.8|1393|1392.8|1393.2|1393|1392.8|1392.4|49378
1605534290000|2020-11-16 13:44:50|1392.8|1392.6|1392|1391.8|1393|1392.8|1392|1391.8|16627
1605534300000|2020-11-16 13:45:00|1392.2|1392|1392.2|1392|1392.6|1392|1392.2|1392|50
1605534310000|2020-11-16 13:45:10|1392|1391.8|1391.4|1391.2|1392.4|1392|1391.2|1391|23150
1605534320000|2020-11-16 13:45:20|1391.6|1391|1390.8|1390.6|1391.6|1391.2|1390.6|1390.4|2989
1605534330000|2020-11-16 13:45:30|1390.6|1390.4|1390.6|1390.4|1390.6|1390.4|1390.6|1390.4|0
1605534340000|2020-11-16 13:45:40|1390.4|1390.2|1390.4|1390.2|1390.6|1390.4|1390.4|1390.2|850
1605534350000|2020-11-16 13:45:50|1390.6|1390.4|1390.6|1390.2|1390.6|1390.4|1390.2|1390|4590
1605534360000|2020-11-16 13:46:00|1390.8|1390.4|1391.2|1390.8|1391.2|1390.8|1390.6|1390.2|26680
1605534370000|2020-11-16 13:46:10|1391.4|1391|1391.2|1391|1391.4|1391.2|1391.2|1391|2685
1605534380000|2020-11-16 13:46:20||1390.8||1390.8||1391||1390.8|0
1605534390000|2020-11-16 13:46:30|1391|1390.6|1391|1390.8|1391.2|1390.8|1390.6|1390.2|1333
1605534400000|2020-11-16 13:46:40|1391.2|1391|1391.2|1391|1391.6|1391.2|1391.2|1391|6462
1605534410000|2020-11-16 13:46:50|1391|1390.8|1390.8|1390.6|1391.4|1391|1390.8|1390.6|13252
1605534420000|2020-11-16 13:47:00|1390.6|1390.4|1390.4|1390.2|1390.8|1390.6|1390.2|1390|13357
1605534430000|2020-11-16 13:47:10|1390.2|1390|1390.2|1389.8|1390.4|1390.2|1389.6|1389.4|29055
1605534440000|2020-11-16 13:47:20|1390|1389.6|1389.8|1389.4|1390|1389.8|1389.6|1389.4|6666
1605534450000|2020-11-16 13:47:30|1389.6|1389.6|1389.4|1389.2|1390|1389.8|1389.2|1389|18028
1605534460000|2020-11-16 13:47:40|1389.2|1389|1389.6|1389.4|1389.8|1389.4|1389.2|1389|3432
1605534470000|2020-11-16 13:47:50|1389.8|1389.6|1390.6|1390|1390.6|1390|1389.8|1389.6|485
1605534480000|2020-11-16 13:48:00|1390.4|1390.2|1391|1390.8|1391|1390.8|1390.4|1390|2794
1605534490000|2020-11-16 13:48:10|1391.2|1391|1391|1390.8|1391.4|1391|1391|1390.8|635
1605534500000|2020-11-16 13:48:20|1390.8|1390.6|1390.4|1390.2|1391|1390.6|1390.4|1390.2|2428
1605534510000|2020-11-16 13:48:30|1390.2|1390|1391|1390.6|1391|1390.6|1390.2|1390|3954
1605534520000|2020-11-16 13:48:40|1390.8|1390.8|1391.2|1390.8|1391.4|1391.2|1390.8|1390.8|4921
1605534530000|2020-11-16 13:48:50|1391.4|1391|1391.6|1391.2|1391.6|1391.2|1391.4|1391|2200
1605534540000|2020-11-16 13:49:00|1391.4|1391.4|1391.8|1391.4|1391.8|1391.6|1391.4|1391.2|8023
1605534550000|2020-11-16 13:49:10|1392|1391.6|1392.8|1392|1392.8|1392|1392|1391.6|5709
1605534560000|2020-11-16 13:49:20|1393|1392.2|1393.4|1393|1393.4|1393.2|1392.8|1392.2|25998
1605534570000|2020-11-16 13:49:30|1393.2|1393.2|1393.4|1393.2|1393.8|1393.6|1393.2|1393|8960
1605534580000|2020-11-16 13:49:40|1393.6|1393.4|1393.8|1393.6|1394|1393.6|1393.4|1393.2|12079
1605534590000|2020-11-16 13:49:50|1393.6|1393.4|1393.8|1393.4|1393.8|1393.4|1393.4|1393.2|15797
1605534600000|2020-11-16 13:50:00|1393.6|1393.2|1393.4|1393.2|1393.8|1393.4|1393.4|1393.2|7207
1605534610000|2020-11-16 13:50:10|1393.6|1393.4|1393.6|1393.4|1394|1393.6|1393.6|1393.4|1615
1605534620000|2020-11-16 13:50:20|1393.8|1393.6|1393.8|1393.6|1393.8|1393.6|1393.8|1393.4|5258
1605534630000|2020-11-16 13:50:30|1393.6|1393.4|1393.8|1393.6|1394|1393.6|1393.6|1393.4|14135
1605534640000|2020-11-16 13:50:40|1393.6|1393.4|1394|1393.8|1394|1393.8|1393.4|1393|18601
1605534650000|2020-11-16 13:50:50|1393.8|1393.6|1393.4|1393|1394|1393.6|1393|1392.8|11476
1605534660000|2020-11-16 13:51:00|1393.2|1392.8|1392.8|1392.4|1393.4|1392.8|1392.4|1392.2|17925
1605534670000|2020-11-16 13:51:10|1392.6|1392.2|1392.4|1392.2|1392.6|1392.2|1392.4|1392|3182
1605534680000|2020-11-16 13:51:20|1392.6|1392.4|1392.8|1392.4|1392.8|1392.6|1392.4|1392.2|6659
1605534690000|2020-11-16 13:51:30|1392.6|1392|1392.2|1391.8|1392.6|1392.2|1391.6|1391.4|25733
1605534700000|2020-11-16 13:51:40|1392|1392|1392|1391.8|1392|1392|1391.8|1391.6|5396
1605534710000|2020-11-16 13:51:50|1391.8|1391.6|1392.2|1392|1392.2|1392|1391.4|1391.2|14015
1605534720000|2020-11-16 13:52:00|1392|1391.8|1391.6|1391.4|1392.2|1391.8|1391.6|1391.2|4819
1605534730000|2020-11-16 13:52:10|1391.4|1391.2|1391.4|1391.2|1391.8|1391.4|1391.4|1391|787
1605534740000|2020-11-16 13:52:20|1391.6|1391|1389.8|1389.6|1391.6|1391.2|1389.8|1389.4|35361
1605534750000|2020-11-16 13:52:30|1390|1389.8|1390.8|1390.6|1390.8|1390.6|1389.8|1389.8|845
1605534760000|2020-11-16 13:52:40|1390.6|1390.4|1390.4|1390.2|1390.8|1390.4|1390|1389.8|15187
1605534770000|2020-11-16 13:52:50|1390.2|1390|1390.2|1389.8|1390.2|1390|1389.6|1389.4|14651
1605534780000|2020-11-16 13:53:00|1390.4|1389.6|1389.8|1389.6|1390.4|1389.6|1389.8|1389.6|2459
1605534790000|2020-11-16 13:53:10|1390|1389.8|1390|1389.6|1390|1389.8|1389.6|1389.4|6380
1605534800000|2020-11-16 13:53:20|1389.8|1389.4|1390|1389.8|1390|1389.8|1389.6|1389.2|11271
1605534810000|2020-11-16 13:53:30|1390.2|1390|1390.2|1390|1390.4|1390|1389.8|1389.6|3323
1605534820000|2020-11-16 13:53:40|1390.4|1389.8|1389.4|1389|1390.4|1389.8|1389.2|1389|4676
1605534830000|2020-11-16 13:53:50|1389.2|1389.2|1389.8|1389.4|1389.8|1389.4|1389.2|1389.2|6002
1605534840000|2020-11-16 13:54:00|1390|1389.6|1391|1390.8|1391|1390.8|1390|1389.6|3150
1605534850000|2020-11-16 13:54:10|1390.8|1390.6|1389.8|1389.6|1390.8|1390.6|1389.8|1389.4|48777
1605534860000|2020-11-16 13:54:20|1390|1389.8|1390|1389.8|1390.2|1389.8|1389.8|1389.6|2363
1605534870000|2020-11-16 13:54:30|1390.2|1390|1390|1389.8|1390.2|1390|1389.8|1389.6|11797
1605534880000|2020-11-16 13:54:40|1390.2|1390|1390.4|1390.2|1390.6|1390.4|1390|1389.8|10976
1605534890000|2020-11-16 13:54:50|1390.6|1390.4|1391.2|1391|1391.4|1391|1390.6|1390.4|4104
1605534900000|2020-11-16 13:55:00|1391.4|1391.2|1391.8|1391.6|1392|1391.8|1391.4|1391|3380
1605534910000|2020-11-16 13:55:10|1391.6|1391.4|1392|1391.6|1392.4|1392.2|1391.6|1391.4|14026
1605534920000|2020-11-16 13:55:20|1392.2|1391.8|1392.2|1391.8|1392.6|1392.2|1392.2|1391.8|4127
1605534930000|2020-11-16 13:55:30|1392|1392|1392.6|1392.4|1392.6|1392.4|1392|1391.8|14462
1605534940000|2020-11-16 13:55:40|1392.8|1392.6|1392.8|1392.4|1392.8|1392.6|1392.6|1392.4|3931
1605534950000|2020-11-16 13:55:50|1393|1392.6|1392.8|1392.6|1393|1392.6|1392.6|1392.4|3759
1605534960000|2020-11-16 13:56:00|1392.6|1392.4|1392.8|1392.6|1392.8|1392.6|1392.4|1392.2|3760
1605534970000|2020-11-16 13:56:10|1393|1392.4|1393.2|1393|1393.2|1393|1392.8|1392.4|6198
1605534980000|2020-11-16 13:56:20|1393.4|1393.2|1393|1392.6|1393.4|1393.2|1392.8|1392.6|26538
1605534990000|2020-11-16 13:56:30|1393.2|1392.8|1393.6|1393.4|1393.6|1393.4|1393.2|1392.8|8733
1605535000000|2020-11-16 13:56:40|1393.8|1393.6|1393.8|1393.6|1393.8|1393.6|1393.8|1393.6|2000
1605535010000|2020-11-16 13:56:50|1394|1393.8|1393.8|1393.6|1394|1393.8|1393.8|1393.6|6236
1605535020000|2020-11-16 13:57:00|1393.6|1393.2|1393.8|1393.6|1394|1393.8|1393.6|1393.2|16501
1605535030000|2020-11-16 13:57:10|1394|1393.8|1394|1393.8|1394|1393.8|1394|1393.8|1196
1605535040000|2020-11-16 13:57:20|1393.8|1393.6|1394|1393.8|1394|1393.8|1393.8|1393.6|602
1605535050000|2020-11-16 13:57:30|1393.8|1393.6|1394|1393.6|1394|1393.8|1393.6|1393.2|41490
1605535060000|2020-11-16 13:57:40|1394.2|1393.8|1394|1393.8|1394.6|1394.4|1394|1393.8|25406
1605535070000|2020-11-16 13:57:50|1394.2|1393.6|1394|1393.6|1394.2|1393.6|1393.6|1393.4|21234
1605535080000|2020-11-16 13:58:00|1394.2|1393.8|1394.4|1394.2|1394.4|1394.2|1394.2|1393.8|1153
1605535090000|2020-11-16 13:58:10|1394.2|1394|1394.4|1394.2|1394.6|1394.2|1394.2|1394|3675
1605535100000|2020-11-16 13:58:20|1394.6|1394.4|1394.6|1394.4|1394.8|1394.6|1394.6|1394.4|3109
1605535110000|2020-11-16 13:58:30|1394.4|1394.2|1394.8|1394.6|1394.8|1394.6|1394.4|1394.2|2547
1605535120000|2020-11-16 13:58:40|1395|1394.8|1395.6|1395.2|1395.6|1395.2|1395|1394.8|50670
1605535130000|2020-11-16 13:58:50|1395.8|1395.4|1396|1395.8|1396|1395.8|1395.6|1395.4|1943
1605535140000|2020-11-16 13:59:00|1396.2|1396|1396.6|1396.4|1396.6|1396.4|1396|1395.6|67391
1605535150000|2020-11-16 13:59:10|1396.8|1396.2|1396.8|1396.6|1397|1396.8|1396.8|1396.2|2194
1605535160000|2020-11-16 13:59:20|1396.6|1396.4|1396.8|1396.6|1396.8|1396.6|1396.4|1396.2|13578
1605535170000|2020-11-16 13:59:30|1397|1396.4|1396.8|1396.6|1397|1396.6|1396.6|1396.4|15936
1605535180000|2020-11-16 13:59:40|1397|1396.8|1397|1396.8|1397.2|1397|1396.8|1396.6|13290
1605535190000|2020-11-16 13:59:50|1396.8|1396.6|1397|1396.8|1397.2|1396.8|1396.8|1396.6|3824
1605535200000|2020-11-16 14:00:00|1397.2|1397|1397.6|1397.2|1397.6|1397.2|1397.2|1397|12342
1605535210000|2020-11-16 14:00:10|1397.8|1397.4|1397.8|1397.4|1397.8|1397.4|1397.6|1397.4|50
1605535220000|2020-11-16 14:00:20|1397.6|1397.6|1398|1397.6|1398|1397.6|1397.6|1397.6|7859
1605535230000|2020-11-16 14:00:30|1398.2|1397.8|1398.4|1398.2|1398.6|1398.2|1398|1397.8|45722
1605535240000|2020-11-16 14:00:40|1398.6|1398|1398.4|1398.2|1398.6|1398.4|1398.4|1398|11305
1605535250000|2020-11-16 14:00:50|1398.2|1397.8|1398.2|1398|1398.4|1398.2|1397.4|1397.2|25783
1605535260000|2020-11-16 14:01:00|1398.4|1398.2|1399.2|1398.8|1399.2|1399|1398.4|1398.2|36764
1605535270000|2020-11-16 14:01:10|1399.4|1399|1399.8|1399.6|1399.8|1399.6|1399.2|1399|3015
1605535280000|2020-11-16 14:01:20|1400|1399.8|1401|1400.8|1401|1400.8|1399.8|1399.6|225951
1605535290000|2020-11-16 14:01:30|1401.2|1401|1402|1401.6|1403|1402.8|1401.2|1401|79666
1605535300000|2020-11-16 14:01:40|1402.2|1401.8|1401.4|1401.2|1402.2|1401.8|1401.2|1401|17014
1605535310000|2020-11-16 14:01:50|1401.6|1401.4|1400.8|1400.6|1402|1401.6|1400.6|1400.4|20187
1605535320000|2020-11-16 14:02:00|1401|1400.8|1401.6|1401.2|1401.6|1401.2|1401|1400.8|3981
1605535330000|2020-11-16 14:02:10|1401.8|1401.4|1400.8|1400.6|1401.8|1401.4|1400.6|1400.4|21493
1605535340000|2020-11-16 14:02:20|1400.6|1400.4|1401|1400.6|1401|1400.6|1400.6|1400.4|4745
1605535350000|2020-11-16 14:02:30|1400.8|1400.8|1401.2|1401|1401.2|1401|1400.8|1400.8|1920
1605535360000|2020-11-16 14:02:40|1401|1400.8|1401.4|1401.2|1401.6|1401.2|1401|1400.8|3705
1605535370000|2020-11-16 14:02:50|1401.2|1401|1400.6|1400.4|1401.2|1401|1400.4|1400.2|19988
1605535380000|2020-11-16 14:03:00|1400.4|1400.2|1399.8|1399.6|1400.4|1400.2|1399.2|1399|19298
1605535390000|2020-11-16 14:03:10|1400|1399.8|1399|1398.6|1400|1399.8|1398.6|1398.4|30557
1605535400000|2020-11-16 14:03:20|1398.8|1398.4|1399.6|1399|1399.6|1399.2|1398.4|1398.2|8848
1605535410000|2020-11-16 14:03:30|1399.4|1398.8|1399.2|1398.8|1399.4|1398.8|1399.2|1398.8|0
1605535420000|2020-11-16 14:03:40|1399|1398.6|1397.6|1397.4|1399.2|1399|1397.6|1397.4|31998
1605535430000|2020-11-16 14:03:50|1397.4|1397.2|1399.4|1399.2|1399.4|1399.2|1397.2|1397|53438
1605535440000|2020-11-16 14:04:00|1399.6|1399.4|1400|1399.8|1400|1399.8|1399.6|1399.4|8342
1605535450000|2020-11-16 14:04:10|1399.8|1399.6|1399.8|1399.6|1400|1399.8|1399.8|1399.6|3348
1605535460000|2020-11-16 14:04:20|1400|1399.8|1399.8|1399.6|1400.2|1400|1399.4|1399.2|26885
1605535470000|2020-11-16 14:04:30|1400|1399.8|1399.8|1399.6|1400.2|1399.8|1399.6|1399.2|15719
1605535480000|2020-11-16 14:04:40|1399.6|1399.4|1399.8|1399.6|1399.8|1399.6|1399.4|1399.2|5558
1605535490000|2020-11-16 14:04:50|1399.6|1399.4|1399.2|1399|1399.6|1399.4|1399|1398.8|2800
1605535500000|2020-11-16 14:05:00|1399.4|1398.8|1398.8|1398.6|1399.4|1398.8|1398.6|1398.4|1586
1605535510000|2020-11-16 14:05:10|1398.6|1398.4|1398.4|1398.2|1398.8|1398.4|1398.2|1398|6055
1605535520000|2020-11-16 14:05:20|1398.2|1398|1397.6|1397.4|1398.4|1398|1397.4|1397.2|4643
1605535530000|2020-11-16 14:05:30|1397.4|1397.2|1396.8|1396.6|1397.6|1397.4|1396.8|1396.6|21747
1605535540000|2020-11-16 14:05:40|1396.6|1396.4|1396|1395.8|1397|1396.8|1396|1395.8|13760
1605535550000|2020-11-16 14:05:50|1395.8|1395.6|1395.2|1394.8|1396|1395.8|1395|1394.6|12655
1605535560000|2020-11-16 14:06:00|1395|1395|1395.6|1395.4|1396|1395.6|1395|1394.8|9005
1605535570000|2020-11-16 14:06:10|1395.4|1395.2|1394.8|1394.6|1395.4|1395.2|1394.8|1394.6|6784
1605535580000|2020-11-16 14:06:20|1394.6|1394.4|1394.6|1394.4|1395|1394.6|1394.4|1394.2|9850
1605535590000|2020-11-16 14:06:30|1394.8|1394.6|1394.8|1394.6|1395.2|1395|1394.6|1394.4|18514
1605535600000|2020-11-16 14:06:40|1394.6|1394.4|1395|1394.8|1395|1394.8|1394.6|1394.4|4844
1605535610000|2020-11-16 14:06:50|1395.2|1395|1396.2|1395.8|1396.4|1396|1395.2|1395|10622
1605535620000|2020-11-16 14:07:00|1396|1396|1395.4|1395.2|1396.4|1396|1395.4|1395|7803
1605535630000|2020-11-16 14:07:10|1395.6|1395.4|1396|1395.6|1396|1395.6|1395.6|1395.2|2219
1605535640000|2020-11-16 14:07:20|1396.2|1395.8|1396.2|1396|1396.2|1396|1396.2|1395.8|846
1605535650000|2020-11-16 14:07:30|1396.4|1396.2|1396.6|1396.2|1396.8|1396.4|1396.4|1396.2|2334
1605535660000|2020-11-16 14:07:40|1396.4|1396.4|1396.6|1396.2|1396.6|1396.4|1396.4|1396|1587
1605535670000|2020-11-16 14:07:50|1396.4|1396.4|1397|1396.8|1397|1396.8|1396.4|1396.2|2714
1605535680000|2020-11-16 14:08:00|1397.2|1397|1397|1396.8|1397.2|1397|1397|1396.6|10098
1605535690000|2020-11-16 14:08:10|1397.2|1396.6|1397.4|1396.8|1397.4|1396.8|1396.8|1396.4|3142
1605535700000|2020-11-16 14:08:20|1397|1396.6|1396.2|1396|1397|1396.8|1396|1395.8|11814
1605535710000|2020-11-16 14:08:30|1396.4|1396.2|1396.6|1396.4|1396.6|1396.4|1396.2|1396|5202
1605535720000|2020-11-16 14:08:40|1396.4|1396.2|1396.4|1396.2|1396.6|1396.4|1396.2|1396|4122
1605535730000|2020-11-16 14:08:50|1396.2|1396|1396.6|1396.4|1396.8|1396.6|1396.2|1396|3148
1605535740000|2020-11-16 14:09:00|1396.8|1396.6|1397.2|1397|1397.2|1397|1396.8|1396.4|1117
1605535750000|2020-11-16 14:09:10|1397|1396.8|1397.8|1397.4|1397.8|1397.6|1397|1396.8|11161
1605535760000|2020-11-16 14:09:20|1397.6|1397.2|1397.6|1397.4|1397.8|1397.4|1397.6|1397.2|3569
1605535770000|2020-11-16 14:09:30|1397.8|1397.6|1398|1397.8|1398|1397.8|1397.6|1397.4|18526
1605535780000|2020-11-16 14:09:40|1397.8|1397.6|1398|1397.8|1398|1397.8|1397.6|1397.4|1866
1605535790000|2020-11-16 14:09:50|1398.2|1398|1398.4|1398.2|1398.4|1398.2|1398|1397.8|1471
1605535800000|2020-11-16 14:10:00|1398.6|1398.4|1399.2|1398.8|1399.2|1399|1398.4|1398.2|5757
1605535810000|2020-11-16 14:10:10|1399|1398.6|1398.4|1398|1399|1398.6|1398|1397.8|11979
1605535820000|2020-11-16 14:10:20|1398.6|1398.2|1399.6|1399.4|1399.8|1399.6|1398.4|1398.2|12173
1605535830000|2020-11-16 14:10:30|1399.8|1399.2|1399|1398.8|1399.8|1399.4|1399|1398.6|9281
1605535840000|2020-11-16 14:10:40|1399.2|1398.6|1397.8|1397.6|1399.2|1399|1397.8|1397.6|7108
1605535850000|2020-11-16 14:10:50|1398|1397.8|1398.2|1397.6|1398.4|1398|1398|1397.6|2940
1605535870000|2020-11-16 14:11:10|1398|1397.8|1398.8|1398.4|1398.8|1398.4|1397.8|1397.6|2912
1605535880000|2020-11-16 14:11:20|1399|1398.6|1400|1399.8|1400|1399.8|1399|1398.6|32917
1605535890000|2020-11-16 14:11:30|1400.2|1400|1400.4|1400|1400.8|1400.4|1400|1399.8|16491
1605535900000|2020-11-16 14:11:40|1400.6|1400.2|1400.4|1400.2|1400.6|1400.2|1400|1399.8|10193
1605535910000|2020-11-16 14:11:50|1400.6|1400|1399.8|1399.6|1400.6|1400|1399.8|1399.6|9870
1605535920000|2020-11-16 14:12:00|1400|1399.8|1400.4|1400.2|1400.4|1400.2|1400|1399.8|3739
1605535930000|2020-11-16 14:12:10|1400.2|1400|1400.8|1400.4|1400.8|1400.4|1400.2|1400|4644
1605535940000|2020-11-16 14:12:20|1401|1400.6|1401|1400.6|1401.2|1401|1400.8|1400.4|14230
1605535950000|2020-11-16 14:12:30|1400.8|1400.8|1400.4|1400|1400.8|1400.8|1400.2|1400|11333
1605535960000|2020-11-16 14:12:40|1400.2|1399.8|1400.4|1400|1400.4|1400|1400|1399.6|8095
1605535970000|2020-11-16 14:12:50|1400.6|1400.6|1400.8|1400.6|1400.8|1400.6|1400.6|1400.6|3676
1605535980000|2020-11-16 14:13:00|1400.6|1400.4|1400.8|1400.6|1401|1400.8|1400.6|1400.2|6708
1605535990000|2020-11-16 14:13:10|1401|1400.4|1401|1400.8|1401|1400.8|1400.8|1400.4|1222
1605536000000|2020-11-16 14:13:20|1401.2|1401|1401.6|1401.2|1401.6|1401.4|1401.2|1401|8140
1605536010000|2020-11-16 14:13:30|1401.4|1401|1401.4|1401.2|1401.6|1401.2|1401.2|1401|4492
1605536020000|2020-11-16 14:13:40|1401.2|1401|1401.2|1400.8|1401.4|1401.2|1400.8|1400.4|7833
1605536030000|2020-11-16 14:13:50|1401|1400.6|1400.8|1400.6|1401|1400.8|1400.8|1400.6|1959
1605536040000|2020-11-16 14:14:00|1401|1400.8|1400.8|1400.6|1401|1400.8|1400.6|1400.4|7772
1605536050000|2020-11-16 14:14:10|1401|1400.4|1400.8|1400.4|1401|1400.8|1400.8|1400.4|4679
1605536060000|2020-11-16 14:14:20|1401|1400.6|1401.4|1401.2|1401.4|1401.2|1400.8|1400.6|9636
1605536070000|2020-11-16 14:14:30|1401.2|1401|1401.2|1401|1401.4|1401|1401.2|1400.8|3321
1605536080000|2020-11-16 14:14:40|1401|1400.8|1401.4|1401.2|1401.6|1401.2|1401|1400.8|1800
1605536090000|2020-11-16 14:14:50|1401.6|1401.4|1402.2|1402|1402.2|1402|1401.6|1401.2|7518
1605536100000|2020-11-16 14:15:00|1402.4|1402.2|1402|1401.8|1402.6|1402.4|1402|1401.8|21237
1605536110000|2020-11-16 14:15:10|1401.8|1401.6|1401.8|1401.4|1402|1401.8|1401.6|1401.4|8526
1605536120000|2020-11-16 14:15:20|1402|1401.6|1401.6|1401.4|1402|1401.6|1401.4|1401|37046
1605536130000|2020-11-16 14:15:30|1401.4|1401.2|1401.8|1401.2|1401.8|1401.4|1401.2|1401|4583
1605536140000|2020-11-16 14:15:40|1401.6|1401.4|1401|1400.8|1401.6|1401.4|1401|1400.6|15364
1605536150000|2020-11-16 14:15:50|1401.2|1401|1401|1400.8|1401.2|1401|1400.8|1400.6|5854
1605536160000|2020-11-16 14:16:00|1401.2|1401|1401|1400.8|1401.4|1401.2|1400.8|1400.6|5609
1605536170000|2020-11-16 14:16:10|1401.2|1401|1401.2|1400.8|1401.4|1401|1401.2|1400.8|789
1605536180000|2020-11-16 14:16:20|1401|1400.6|1402|1401.6|1402|1401.6|1400.8|1400.6|5397
1605536190000|2020-11-16 14:16:30|1402.2|1401.8|1401.4|1401.2|1402.6|1402.2|1401.4|1401.2|10860
1605536200000|2020-11-16 14:16:40|1401.2|1401|1401.6|1401.4|1401.6|1401.4|1401|1400.8|5414
1605536210000|2020-11-16 14:16:50|1401.4|1401.2|1401.4|1401|1401.4|1401.2|1401|1400.8|10484
1605536220000|2020-11-16 14:17:00|1401.6|1401.2|1401.8|1401.4|1402|1401.6|1401.6|1401|5978
1605536230000|2020-11-16 14:17:10|1402|1401.6|1401.4|1401|1402.2|1401.8|1401.4|1401|7634
1605536240000|2020-11-16 14:17:20|1401.2|1400.8|1401.6|1401.2|1401.6|1401.4|1400.8|1400.6|5559
1605536250000|2020-11-16 14:17:30|1401.4|1401.4|1402.6|1402.4|1402.6|1402.4|1401.4|1401.2|9101
1605536260000|2020-11-16 14:17:40|1402.4|1402.2|1402.6|1402.2|1402.8|1402.4|1402.4|1402.2|2571
1605536270000|2020-11-16 14:17:50|1402.8|1402.4|1402.4|1402.2|1402.8|1402.4|1402.4|1402.2|5984
1605536280000|2020-11-16 14:18:00|1402.6|1402|1403|1402.8|1403|1402.8|1402.6|1402|2087
1605536290000|2020-11-16 14:18:10|1402.8|1402.6|1403|1402.8|1403|1402.8|1402.8|1402.4|5597
1605536300000|2020-11-16 14:18:20|1402.8|1402.6|1403|1402.8|1403|1402.8|1402.8|1402.4|10337
1605536310000|2020-11-16 14:18:30|1402.8|1402.6|1402|1401.8|1403|1402.6|1402|1401.8|11530
1605536320000|2020-11-16 14:18:40|1402.2|1401.6|1402.4|1402|1402.8|1402.6|1402|1401.6|16457
1605536330000|2020-11-16 14:18:50|1402.6|1402.2|1402.2|1401.8|1402.6|1402.4|1402|1401.8|4746
1605536340000|2020-11-16 14:19:00|1402|1401.6|1402|1401.8|1402.2|1402|1401.6|1401.2|18129
1605536350000|2020-11-16 14:19:10|1401.8|1401.6|1401.8|1401.4|1402|1401.6|1401.4|1401.2|18180
1605536360000|2020-11-16 14:19:20|1402|1401.6|1402|1401.8|1402.2|1401.8|1401.8|1401.6|12003
1605536370000|2020-11-16 14:19:30|1402.2|1401.6|1402.2|1401.8|1402.2|1402|1401.6|1401.4|15512
1605536380000|2020-11-16 14:19:40|1402|1401.6|1401.4|1401.2|1402|1401.6|1401.4|1401.2|5176
1605536390000|2020-11-16 14:19:50|1401.2|1401|1401|1400.6|1401.4|1401.2|1400.8|1400.6|12741
1605536400000|2020-11-16 14:20:00|1400.8|1400.8|1400.6|1400.4|1401.2|1401|1400.4|1400.2|25822
1605536410000|2020-11-16 14:20:10|1400.8|1400.2|1401.2|1401|1401.2|1401|1400.4|1400.2|10803
1605536420000|2020-11-16 14:20:20|1401.4|1401.2|1401.4|1401|1401.6|1401.4|1401.2|1401|4616
1605536430000|2020-11-16 14:20:30|1401.2|1400.8|1400.8|1400.6|1401.2|1400.8|1400.6|1400.4|3207
1605536440000|2020-11-16 14:20:40|1401|1400.8|1401.2|1400.8|1401.2|1401|1400.8|1400.6|6517
1605536450000|2020-11-16 14:20:50|1401.4|1401|1401.6|1401.2|1401.6|1401.2|1401.4|1401|2944
1605536460000|2020-11-16 14:21:00|1401.8|1401|1400.8|1400.4|1401.8|1401|1400.6|1400.4|2972
1605536470000|2020-11-16 14:21:10|1400.6|1400.6|1400.6|1400.4|1401|1400.6|1400.4|1400.2|14599
1605536480000|2020-11-16 14:21:20|1400.8|1400.6|1402|1401.6|1402|1401.8|1400.8|1400.6|4755
1605536490000|2020-11-16 14:21:30|1401.8|1401.4|1401.4|1400.8|1401.8|1401.4|1401.4|1400.8|2264
1605536500000|2020-11-16 14:21:40|1401.2|1400.6|1400.8|1400.4|1401.2|1400.6|1400.6|1400.2|4421
1605536510000|2020-11-16 14:21:50|1400.6|1400.6|1400.8|1400.6|1400.8|1400.6|1400.6|1400.4|1267
1605536520000|2020-11-16 14:22:00|1400.6|1400.4|1400.2|1400|1400.6|1400.4|1400.2|1400|19324
1605536530000|2020-11-16 14:22:10|1400|1399.8|1400|1399.8|1400.4|1400.2|1400|1399.8|7907
1605536540000|2020-11-16 14:22:20|1399.8|1399.6|1398.8|1398.6|1399.8|1399.8|1398.8|1398.6|14538
1605536550000|2020-11-16 14:22:30|1398.6|1398.4|1397.8|1397.6|1398.8|1398.4|1397.4|1397.2|32601
1605536560000|2020-11-16 14:22:40|1397.6|1397.4|1398|1397.6|1398|1397.8|1397.2|1397|18765
1605536570000|2020-11-16 14:22:50|1398.2|1397.8|1397|1396.6|1398.4|1398.2|1397|1396.6|14544
1605536580000|2020-11-16 14:23:00|1396.8|1396.8|1397.4|1397.2|1398|1397.6|1396.8|1396.6|10265
1605536590000|2020-11-16 14:23:10|1397.6|1397.4|1398.6|1398.2|1398.6|1398.4|1397.4|1397|6188
1605536600000|2020-11-16 14:23:20|1398.4|1398|1398.2|1397.8|1398.4|1398.2|1398|1397.6|4031
1605536610000|2020-11-16 14:23:30|1398.4|1398|1397.2|1397|1398.6|1398.2|1397.2|1397|11997
1605536620000|2020-11-16 14:23:40|1397.4|1397.2|1399|1398.4|1399|1398.4|1397.4|1397.2|4511
1605536630000|2020-11-16 14:23:50|1398.8||1399||1399||1398.8||0
1605536640000|2020-11-16 14:24:00|1398.8|1398.2|1398.2|1398|1398.8|1398.2|1398|1397.8|1956
1605536650000|2020-11-16 14:24:10|1398|1397.8|1398|1397.4|1398|1397.8|1397.6|1397.4|6271
1605536660000|2020-11-16 14:24:20|1397.8|1397.6|1397.8|1397.4|1398|1397.8|1397.6|1397.4|2655
1605536670000|2020-11-16 14:24:30|1397.6|1397.2|1396.2|1395.8|1397.6|1397.2|1395.4|1395.2|40878
1605536680000|2020-11-16 14:24:40|1396.4|1396|1396.6|1396.4|1396.6|1396.4|1396.4|1395.8|3519
1605536690000|2020-11-16 14:24:50|1396.4|1396.2|1396.4|1396|1396.4|1396.2|1396|1395.8|4995
1605536700000|2020-11-16 14:25:00|1396.6|1396.2|1396.2|1396|1396.6|1396.2|1396|1395.8|10663
1605536710000|2020-11-16 14:25:10|1396|1395.8|1396.2|1395.8|1396.2|1395.8|1395.8|1395.6|2459
1605536720000|2020-11-16 14:25:20|1396.4|1396|1397|1396.8|1397|1396.8|1396|1395.8|6219
1605536730000|2020-11-16 14:25:30|1397.2|1397|1397.6|1397.2|1397.6|1397.2|1397|1396.8|8288
1605536740000|2020-11-16 14:25:40|1397.8|1397.4|1398.4|1398|1398.4|1398.2|1397.4|1397.2|7017
1605536750000|2020-11-16 14:25:50|1398.6|1398.2|1398.8|1398.6|1399|1398.8|1398.4|1398.2|10757
1605536760000|2020-11-16 14:26:00|1399|1398.4|1398.4|1398.2|1399|1398.6|1398.2|1398|12564
1605536770000|2020-11-16 14:26:10|1398.6|1398|1398.4|1398.2|1398.6|1398.2|1398|1397.8|3223
1605536780000|2020-11-16 14:26:20|1398.6|1398.4|1399|1398.6|1399|1398.8|1398.6|1398.4|1863
1605536790000|2020-11-16 14:26:30|1398.8|1398.4|1398.4|1398|1399|1398.4|1397.8|1397.6|9899
1605536800000|2020-11-16 14:26:40|1398.6|1398.2|1398.6|1398.4|1398.8|1398.4|1398.4|1398.2|468
1605536810000|2020-11-16 14:26:50|1398.8|1398.6|1398.8|1398.4|1399|1398.6|1398.4|1398.2|3177
1605536820000|2020-11-16 14:27:00|1398.4|1398.6|1398.2|1398|1398.6|1398.6|1398.2|1397.8|11361
1605536830000|2020-11-16 14:27:10|1398.4|1398.2|1398.2|1398|1398.4|1398.2|1398.2|1398|643
1605536840000|2020-11-16 14:27:20|1398.4|1398.2|1397.8|1397.6|1399|1398.8|1397.6|1397.4|18525
1605536850000|2020-11-16 14:27:30|1398|1397.8|1396.2|1395.8|1398|1397.8|1395.6|1395.4|23793
1605536860000|2020-11-16 14:27:40|1396|1395.6|1395.8|1395.6|1396|1395.8|1395.4|1395.2|12844
1605536870000|2020-11-16 14:27:50|1396|1395.4|1396.2|1396|1396.2|1396|1395.8|1395.4|10333
1605536880000|2020-11-16 14:28:00|1396.4|1396.2|1393.4|1393|1396.8|1396.4|1393.2|1393|71951
1605536890000|2020-11-16 14:28:10|1393.2|1392.6|1393.8|1393.4|1394|1393.6|1393|1392.6|13641
1605536900000|2020-11-16 14:28:20|1394||1393.8||1394||1393.8||730
1605536910000|2020-11-16 14:28:30|1393.6|1393.2|1393.6|1393.2|1393.8|1393.4|1393.4|1393|6697
1605536920000|2020-11-16 14:28:40|1393.4|1393.4|1394.6|1394.2|1394.6|1394.2|1393.4|1393.4|5657
1605536930000|2020-11-16 14:28:50|1394.4|1394|1394.2|1394|1394.6|1394.4|1394.2|1394|22535
1605536940000|2020-11-16 14:29:00|1394.4|1394.2|1394.2|1394|1394.4|1394.2|1394|1393.8|8591
1605536950000|2020-11-16 14:29:10|1394.4|1394.2|1394.6|1394.2|1394.6|1394.2|1394.2|1393.8|2407
1605536960000|2020-11-16 14:29:20|1394.4|1394|1394.2|1393.8|1394.4|1394.2|1394|1393.6|7964
1605536970000|2020-11-16 14:29:30|1394.4|1394|1394.2|1394|1394.6|1394.2|1394.2|1393.8|2926
1605536980000|2020-11-16 14:29:40|1394|1393.8|1394.8|1394.6|1394.8|1394.6|1394|1393.8|4421
1605536990000|2020-11-16 14:29:50|1395|1394.4|1399|1398.4|1399.2|1398.8|1395|1394.4|82252
1605537000000|2020-11-16 14:30:00|1399.2|1398.2|1401.4|1401.2|1401.4|1401.2|1399|1398|107260
1605537010000|2020-11-16 14:30:10|1401.6|1401.4|1399.6|1399.2|1401.8|1401.4|1399.4|1399|46328
1605537020000|2020-11-16 14:30:20|1399.4|1398.8|1398.6|1398.4|1399.4|1399|1398|1397.6|24224
1605537030000|2020-11-16 14:30:30|1398.8|1398.6|1398.4|1397.8|1399.6|1399.2|1398.2|1397.6|8471
1605537040000|2020-11-16 14:30:40|1398.6|1397.6|1396.6|1396.2|1398.6|1397.6|1396|1395.8|15233
1605537050000|2020-11-16 14:30:50|1396.4|1396|1395.8|1395.6|1396.6|1396.2|1395.6|1395.4|7906
1605537060000|2020-11-16 14:31:00|1396|1395.8|1396.2|1396|1396.8|1396.6|1396|1395.6|6614
1605537070000|2020-11-16 14:31:10|1396.4|1396.2|1397.4|1397.2|1397.6|1397.4|1396.4|1396|13193
1605537080000|2020-11-16 14:31:20|1397.6|1397.4|1396.4|1396|1397.8|1397.6|1396|1395.6|21930
1605537090000|2020-11-16 14:31:30|1396.2|1395.8|1396.2|1395.8|1396.2|1396|1395.6|1395.2|25229
1605537100000|2020-11-16 14:31:40|1396|1395.6|1396.6|1396|1396.6|1396.4|1395.6|1395.4|19904
1605537110000|2020-11-16 14:31:50|1396.4|1396.2|1396|1395.4|1396.6|1396.2|1395.6|1395.4|7365
1605537120000|2020-11-16 14:32:00|1395.8|1395.6|1393|1392.6|1396|1395.6|1392.6|1392.2|43878
1605537130000|2020-11-16 14:32:10|1392.8|1392.4|1392|1391.8|1393|1392.6|1392|1391.8|37339
1605537140000|2020-11-16 14:32:20|1392.2|1391.6|1393.6|1393|1393.6|1393.2|1391.8|1391.6|18643
1605537150000|2020-11-16 14:32:30|1393.4|1392.8|1391.6|1391.2|1393.6|1392.8|1391|1390.6|19386
1605537160000|2020-11-16 14:32:40|1391.4|1391.4|1391.4|1390.8|1392|1391.6|1390.6|1390.4|11638
1605537170000|2020-11-16 14:32:50|1391.2|1390.4|1391.2|1390.8|1391.6|1391|1390.4|1390.2|14884
1605537180000|2020-11-16 14:33:00|1391.4|1391|1390.4|1389.8|1391.4|1391|1389.2|1389|36186
1605537190000|2020-11-16 14:33:10|1390.6|1390|1391.8|1391.4|1392|1391.6|1390.2|1390|37444
1605537200000|2020-11-16 14:33:20|1392.2|1391.6|1392|1391.4|1392.4|1392|1391.2|1390.6|11141
1605537210000|2020-11-16 14:33:30|1391.8|1391.6|1392|1391.6|1392.2|1391.6|1391.4|1391|8956
1605537220000|2020-11-16 14:33:40|1392.2|1391.8|1393.8|1393.4|1393.8|1393.4|1392|1391.6|12275
1605537230000|2020-11-16 14:33:50|1394|1393.6|1394.4|1394|1394.4|1394.2|1394|1393.4|992
1605537240000|2020-11-16 14:34:00|1394.2|1393.8|1395|1394.6|1395.2|1394.6|1393.4|1393.2|13655
1605537250000|2020-11-16 14:34:10|1394.8|1394.8|1395.8|1395.2|1396|1395.6|1394.8|1394.6|10197
1605537260000|2020-11-16 14:34:20|1396|1395.4|1396|1395.6|1396|1395.6|1395.4|1395.2|2764
1605537270000|2020-11-16 14:34:30|1396.2|1395.8|1396.2|1395.8|1396.4|1396.2|1396|1395.8|9134
1605537280000|2020-11-16 14:34:40|1396.4|1396|1396.6|1396.2|1396.8|1396.2|1396|1395.8|9049
1605537290000|2020-11-16 14:34:50|1396.8|1396.4|1397.4|1397|1397.4|1397|1396.6|1396.2|6246
1605537300000|2020-11-16 14:35:00|1397.6|1397.2|1398.6|1398|1398.6|1398|1396.8|1396.6|23916
1605537310000|2020-11-16 14:35:10|1398.4|1398.2|1397.2|1396.8|1398.6|1398.2|1397|1396.4|1651
1605537320000|2020-11-16 14:35:20|1397.4|1397|1395.8|1395.4|1397.6|1397|1395.4|1395|11888
1605537330000|2020-11-16 14:35:30|1396|1395.6|1395|1394.6|1396|1395.8|1394.8|1394.4|6994
1605537340000|2020-11-16 14:35:40|1395.2|1394.4|1394.2|1393.8|1395.2|1394.8|1394.2|1393.6|20141
1605537350000|2020-11-16 14:35:50|1394|1393.6|1393.6|1392.6|1394.2|1393.8|1392.6|1392.2|10697
1605537360000|2020-11-16 14:36:00|1394|1393|1394.4|1394|1394.4|1394|1393.4|1392.8|24870
1605537370000|2020-11-16 14:36:10|1394.2|1394.2|1394.4|1394|1394.6|1394.4|1394.2|1393.6|6694
1605537380000|2020-11-16 14:36:20|1394.6|1394.2|1394.4|1394|1394.6|1394.2|1393.6|1393.2|6111
1605537390000|2020-11-16 14:36:30|1394.2|1393.8|1394.8|1394.2|1394.8|1394.4|1394|1393.8|8008
1605537400000|2020-11-16 14:36:40|1394.6|1394|1393.2|1392.8|1394.6|1394|1392|1391.8|22428
1605537410000|2020-11-16 14:36:50|1393|1392.6|1392.6|1392|1393|1392.6|1392.4|1392|1873
1605537420000|2020-11-16 14:37:00|1392.4|1392.2|1392.4|1391.8|1393|1392.6|1391.8|1391.6|10602
1605537430000|2020-11-16 14:37:10|1392.6|1392|1391.8|1391.4|1392.6|1392.2|1391.4|1391.2|8784
1605537440000|2020-11-16 14:37:20|1392|1391.6|1392.6|1392.2|1392.6|1392.2|1392|1391.4|8291
1605537450000|2020-11-16 14:37:30|1392.4|1392|1393|1392.6|1393|1392.8|1392.2|1391.8|5125
1605537460000|2020-11-16 14:37:40|1393.2|1392.8|1393.4|1392.8|1393.8|1393.6|1393|1392.6|8287
1605537470000|2020-11-16 14:37:50|1393.2|1393|1392|1391.8|1393.4|1393|1392|1391.8|16915
1605537480000|2020-11-16 14:38:00|1391.8|1391.6|1391.4|1391|1391.8|1391.6|1391|1390.6|7579
1605537490000|2020-11-16 14:38:10|1391.6|1391.2|1391|1390.6|1391.6|1391.4|1390.8|1390.6|21733
1605537500000|2020-11-16 14:38:20|1391.2|1390.8|1390.6|1390.4|1391.2|1390.8|1390|1389.6|27959
1605537510000|2020-11-16 14:38:30|1390.8|1390.2|1391|1390.6|1391.2|1390.8|1390.8|1390.2|20358
1605537520000|2020-11-16 14:38:40|1391.2|1390.8|1391.2|1390.8|1392.2|1391.8|1391|1390.8|32408
1605537530000|2020-11-16 14:38:50|1391|1390.6|1391.2|1390.8|1391.6|1391.2|1390.8|1390.6|4959
1605537540000|2020-11-16 14:39:00|1391|1390.6|1390.2|1389.8|1391.2|1391|1390|1389.6|15289
1605537550000|2020-11-16 14:39:10|1390.4|1390|1389.8|1389.2|1390.6|1390.2|1389.6|1389|5248
1605537560000|2020-11-16 14:39:20|1389.6|1389.4|1389.8|1389.4|1390|1389.8|1389|1388.8|18709
1605537570000|2020-11-16 14:39:30|1389.6|1389.2|1389.6|1389.2|1390|1389.4|1389.4|1389.2|10171
1605537580000|2020-11-16 14:39:40|1389.4|1389.4|1390.4|1390|1390.4|1390.2|1389.4|1389.2|15239
1605537590000|2020-11-16 14:39:50|1390.6|1390.2|1388.6|1388.2|1390.8|1390.6|1388.6|1388.2|21798
1605537600000|2020-11-16 14:40:00|1388.8|1388.4|1386.8|1386.2|1388.8|1388.4|1386|1385.8|21868
1605537610000|2020-11-16 14:40:10|1386.6|1386|1385.6|1385.2|1386.6|1386|1385.4|1385|15160
1605537620000|2020-11-16 14:40:20|1385.4|1385|1385.2|1384.6|1385.6|1385.2|1384.4|1384|67475
1605537630000|2020-11-16 14:40:30|1385|1384.8|1384.4|1384.2|1385.2|1385|1384.4|1384|16935
1605537640000|2020-11-16 14:40:40|1384.6|1384.4|1383.8|1383.6|1384.6|1384.4|1383.8|1383.4|17536
1605537650000|2020-11-16 14:40:50|1383.6|1383.4|1383.8|1383.4|1384|1383.6|1383.2|1383|8404
1605537660000|2020-11-16 14:41:00|1383.6|1383.2|1383.2|1382.6|1383.8|1383.2|1382|1381.6|19864
1605537670000|2020-11-16 14:41:10|1383.4|1383|1382|1381.8|1383.4|1383.2|1382|1381.8|21099
1605537680000|2020-11-16 14:41:20|1382.2|1381.6|1381.2|1380.8|1382.2|1381.6|1381|1380.8|8764
1605537690000|2020-11-16 14:41:30|1381|1380.6|1381.8|1381.4|1382.2|1381.8|1380.4|1380|17655
1605537700000|2020-11-16 14:41:40|1382|1381.6|1383.2|1382.6|1383.2|1383|1382|1381.6|68301
1605537710000|2020-11-16 14:41:50|1383|1382.4|1383.6|1383.2|1383.6|1383.2|1382.6|1382.2|6956
1605537720000|2020-11-16 14:42:00|1383.4|1383|1383.6|1382.6|1383.6|1383|1381.8|1381.4|9307
1605537730000|2020-11-16 14:42:10|1383.4|1382.8|1384.2|1383.8|1384.8|1384.6|1382.2|1382|23962
1605537740000|2020-11-16 14:42:20|1384|1383.6|1385|1384.6|1385.2|1384.6|1383.6|1383.2|7270
1605537750000|2020-11-16 14:42:30|1384.8|1384.4|1385.6|1385|1386|1385.6|1384.4|1384|30430
1605537760000|2020-11-16 14:42:40|1385.4|1385.2|1385|1384.4|1385.6|1385.2|1385|1384.4|4169
1605537770000|2020-11-16 14:42:50|1384.8|1384.6|1384.8|1384.4|1385.4|1384.8|1384.6|1384.4|3629
1605537780000|2020-11-16 14:43:00|1384.6|1384.6|1384.8|1384.6|1385.8|1385.4|1384|1383.8|15140
1605537790000|2020-11-16 14:43:10|1384.6|1384.4|1384.8|1384.4|1385.6|1385|1384.6|1384.4|3813
1605537800000|2020-11-16 14:43:20|1385|1384.6|1383.2|1383|1385|1384.6|1383.2|1383|5627
1605537810000|2020-11-16 14:43:30|1383|1382.8|1384.6|1384.2|1384.6|1384.2|1383|1382.4|3214
1605537820000|2020-11-16 14:43:40|1384.8|1384.4|1385.2|1384.8|1385.8|1385.4|1384.6|1384.2|1846
1605537830000|2020-11-16 14:43:50|1385.4|1385|1385.4|1385|1385.6|1385.2|1385|1384.8|1789
1605537840000|2020-11-16 14:44:00|1385.2|1384.8|1385.2|1384.8|1385.6|1385.4|1384|1383.4|17261
1605537850000|2020-11-16 14:44:10|1385.4|1384.6|1385.8|1385.4|1385.8|1385.6|1385|1384.6|3675
1605537860000|2020-11-16 14:44:20|1385.6|1385.6|1386.2|1385.8|1386.2|1386|1385.6|1385.4|8115
1605537870000|2020-11-16 14:44:30|1386|1386|1387.2|1386.4|1387.2|1386.8|1386|1386|2893
1605537880000|2020-11-16 14:44:40|1387|1386.6|1385.8|1385.4|1387.2|1386.8|1385.6|1385.4|18899
1605537890000|2020-11-16 14:44:50|1385.6|1385|1385.6|1385|1386|1385.4|1385.2|1385|4892
1605537900000|2020-11-16 14:45:00|1385.2|1384.8|1385.4|1385|1385.6|1385.4|1385|1384.6|8170
1605537910000|2020-11-16 14:45:10|1385.2|1384.8|1384|1383.8|1385.4|1384.8|1383.6|1383.4|10388
1605537920000|2020-11-16 14:45:20|1384.2|1383.6|1384.8|1384.6|1384.8|1384.6|1384.2|1383.6|4032
1605537930000|2020-11-16 14:45:30|1385|1384.8|1385.4|1385|1385.4|1385.2|1385|1384.8|12072
1605537940000|2020-11-16 14:45:40|1385.2|1384.8|1385|1384.4|1385.4|1384.8|1384|1383.4|8970
1605537950000|2020-11-16 14:45:50|1384.8|1384.6|1384.4|1384|1385|1384.6|1384.2|1384|3189
1605537960000|2020-11-16 14:46:00|1384.2|1383.8|1383.2|1383|1384.2|1384|1382.8|1382.6|11614
1605537970000|2020-11-16 14:46:10|1383.4|1382.6|1383.6|1383.4|1383.8|1383.4|1383|1382.6|2892
1605537980000|2020-11-16 14:46:20|1383.4|1383.2|1384.6|1384.2|1384.8|1384.4|1383.4|1383.2|9800
1605537990000|2020-11-16 14:46:30|1384.8|1384.4|1385|1384.6|1385|1384.8|1384.6|1384.4|1058
1605538000000|2020-11-16 14:46:40|1385.2|1384.8|1385|1384.8|1385.2|1384.8|1384.8|1384.6|4962
1605538010000|2020-11-16 14:46:50|1384.8|1384.6|1385|1384.8|1385.2|1385|1384.8|1384.6|7785
1605538020000|2020-11-16 14:47:00|1384.8|1384.6|1383.2|1383|1384.8|1384.6|1383|1382.8|22839
1605538030000|2020-11-16 14:47:10|1383|1382.6|1383|1382.8|1383.6|1383.4|1383|1382.6|4513
1605538040000|2020-11-16 14:47:20|1382.8|1382.6|1382.2|1381.8|1383|1382.6|1381.8|1381.6|7975
1605538050000|2020-11-16 14:47:30|1382.4|1382|1383.2|1382.6|1383.6|1383.4|1382.4|1382|15735
1605538060000|2020-11-16 14:47:40|1383|1382.8|1384.4|1384.2|1384.4|1384.2|1383|1382.8|4350
1605538070000|2020-11-16 14:47:50|1384.6|1384.4|1385.4|1385.2|1385.4|1385.2|1384.2|1384|17443
1605538080000|2020-11-16 14:48:00|1385.6|1385.4|1386.2|1386|1386.6|1386.4|1385.6|1385.4|74054
1605538090000|2020-11-16 14:48:10|1386.4|1386.2|1386.6|1386.2|1386.6|1386.4|1386|1385.6|27545
1605538100000|2020-11-16 14:48:20|1386.4|1386|1386|1385.6|1386.4|1386.2|1385.6|1385.4|14669
1605538110000|2020-11-16 14:48:30|1386.2|1385.8|1385.6|1385.4|1386.8|1386.6|1385.4|1385.2|10694
1605538120000|2020-11-16 14:48:40|1385.4|1385|1385.8|1385.2|1385.8|1385.6|1385.4|1385|6547
1605538130000|2020-11-16 14:48:50|1385.6|1385.4|1385.2|1384.6|1385.6|1385.4|1385|1384.6|4608
1605538140000|2020-11-16 14:49:00|1385|1384.8|1384.4|1384|1385.2|1384.8|1384.2|1383.8|3479
1605538150000|2020-11-16 14:49:10|1384.6|1384.2|1384.2|1384|1385.2|1384.8|1384|1383.6|33359
1605538160000|2020-11-16 14:49:20|1384.4|1384.2|1382.8|1382.6|1384.6|1384.2|1382.8|1382.6|18568
1605538170000|2020-11-16 14:49:30|1382.6|1382.4|1381.6|1381.4|1382.8|1382.4|1381.4|1381.2|15161
1605538180000|2020-11-16 14:49:40|1381.4|1381.2|1380.8|1380.4|1381.4|1381.4|1380.6|1380.2|6654
1605538190000|2020-11-16 14:49:50|1380.6|1380.2|1379.8|1379.6|1380.8|1380.6|1379.8|1379.4|34521
1605538200000|2020-11-16 14:50:00|1380|1379.8|1379.6|1379.2|1380.6|1380.2|1379.2|1379|33264
1605538210000|2020-11-16 14:50:10|1379.4|1379|1378.8|1378.4|1379.4|1379|1378.2|1378|8842
1605538220000|2020-11-16 14:50:20|1379|1378.6|1379|1378.4|1379.8|1379.4|1378.8|1378.4|9758
1605538230000|2020-11-16 14:50:30|1378.8|1378.6|1379.2|1378.8|1379.2|1379|1378.6|1378.2|6533
1605538240000|2020-11-16 14:50:40|1379.4|1379|1379.6|1379.2|1379.6|1379.2|1378.8|1378.6|10238
1605538250000|2020-11-16 14:50:50|1379.4|1379.4|1379.6|1379.2|1379.8|1379.6|1379.4|1379.2|4935
1605538260000|2020-11-16 14:51:00|1379.4|1379|1378.8|1378.6|1379.6|1379|1378.4|1378.2|11208
1605538270000|2020-11-16 14:51:10|1378.6|1378.4|1378|1377.6|1378.8|1378.6|1377.8|1377.6|30975
1605538280000|2020-11-16 14:51:20|1378.2|1377.8|1376.8|1376.6|1378.6|1378.2|1376.6|1376.4|15780
1605538290000|2020-11-16 14:51:30|1376.6|1376.4|1376.6|1376.4|1377.4|1377.2|1376.4|1376|13441
1605538300000|2020-11-16 14:51:40|1376.4|1376.2|1374.8|1374.2|1376.4|1376.2|1374.4|1374.2|84922
1605538310000|2020-11-16 14:51:50|1374.6|1374|1373.8|1373.4|1374.8|1374.6|1373.8|1373.2|16280
1605538320000|2020-11-16 14:52:00|1374|1373.6|1374.6|1373.8|1374.6|1374.2|1373.6|1373.4|9692
1605538330000|2020-11-16 14:52:10|1374.4|1374|1373.6|1373.4|1374.4|1374.2|1373.6|1373.4|6259
1605538340000|2020-11-16 14:52:20|1373.4|1373.2|1373.6|1373.4|1373.8|1373.4|1373.2|1373|6199
1605538350000|2020-11-16 14:52:30|1373.8|1373.6|1375|1374.8|1375|1374.8|1373.6|1373.4|36470
1605538360000|2020-11-16 14:52:40|1375.2|1374.6|1372.4|1372|1375.4|1375|1372.4|1372|24995
1605538370000|2020-11-16 14:52:50|1372.6|1372.2|1374|1373.8|1374.4|1374.2|1372.6|1372.2|15259
1605538380000|2020-11-16 14:53:00|1373.8|1373.6|1373.8|1373.4|1373.8|1373.8|1373|1372.6|12750
1605538390000|2020-11-16 14:53:10|1373.6|1373.2|1375|1374.8|1375.2|1375|1373.4|1373|33125
1605538400000|2020-11-16 14:53:20|1375.2|1375|1374.6|1374.2|1375.4|1375|1374.4|1373.6|15323
1605538410000|2020-11-16 14:53:30|1374.8|1374.4|1374.4|1373.8|1374.8|1374.4|1373.8|1373.4|24354
1605538420000|2020-11-16 14:53:40|1374.2|1373.6|1374|1373.6|1374.6|1374.2|1373.6|1373.4|34038
1605538430000|2020-11-16 14:53:50|1373.8|1373.4|1372.2|1371.8|1374|1373.4|1372|1371.8|30138
1605538440000|2020-11-16 14:54:00|1372.4|1372|1372.2|1372|1372.6|1372.2|1371.6|1371.4|24298
1605538450000|2020-11-16 14:54:10|1372.4|1372.2|1372.8|1372.4|1372.8|1372.6|1372.4|1372.2|17435
1605538460000|2020-11-16 14:54:20|1373|1372.6|1373|1372.4|1373|1372.6|1372.4|1372.2|6451
1605538470000|2020-11-16 14:54:30|1373.2|1372.6|1373.2|1372.8|1373.6|1373.4|1372.8|1372.6|15329
1605538480000|2020-11-16 14:54:40|1373|1372.6|1373.6|1373.4|1373.6|1373.4|1372.4|1372.2|11834
1605538490000|2020-11-16 14:54:50|1373.8|1373.6|1373.2|1373|1374|1373.6|1373.2|1372.6|3693
1605538500000|2020-11-16 14:55:00|1373.4|1372.8|1372.2|1371.6|1373.8|1373.2|1372|1371.6|20727
1605538510000|2020-11-16 14:55:10|1372.4|1372|1372.4|1371.8|1372.8|1372.6|1372.2|1371.6|10550
1605538520000|2020-11-16 14:55:20|1372.2|1371.6|1373|1372.8|1373|1372.8|1371.6|1371.4|15241
1605538530000|2020-11-16 14:55:30|1373.2|1373|1372.8|1372.4|1373.6|1373.2|1372.8|1372.4|5918
1605538540000|2020-11-16 14:55:40|1373|1372.6|1374|1373.6|1374|1373.8|1373|1372.6|3132
1605538550000|2020-11-16 14:55:50|1373.8|1373.4|1374.6|1374.2|1375.2|1375|1373.6|1373.2|9715
1605538560000|2020-11-16 14:56:00|1374.4|1374|1373.2|1372.8|1374.6|1374.2|1373|1372.8|7187
1605538570000|2020-11-16 14:56:10|1373.4|1373|1373|1372.8|1373.4|1373.2|1372.8|1372.4|7754
1605538580000|2020-11-16 14:56:20|1372.8|1372.6|1373.4|1373|1373.6|1373.2|1372.8|1372.6|27421
1605538590000|2020-11-16 14:56:30|1373.6|1373.2|1373.6|1373.2|1373.8|1373.4|1373.2|1373|5026
1605538600000|2020-11-16 14:56:40|1373.4|1373|1373.8|1373.6|1373.8|1373.6|1373.2|1373|5468
1605538610000|2020-11-16 14:56:50|1373.6|1373.4|1372.4|1372|1373.8|1373.6|1372.2|1372|11801
1605538620000|2020-11-16 14:57:00|1372.2|1371.8|1373|1372.6|1373|1372.8|1371.8|1371.6|13571
1605538630000|2020-11-16 14:57:10|1373.2|1372.8|1373.4|1373|1373.4|1373|1373|1372.6|5154
1605538640000|2020-11-16 14:57:20|1373.6|1373.2|1373.4|1373|1373.8|1373.6|1373.2|1373|9394
1605538650000|2020-11-16 14:57:30|1373.6|1372.8|1372.6|1372.2|1373.6|1373|1372.4|1372.2|3607
1605538660000|2020-11-16 14:57:40|1372.4|1372|1372.6|1372.4|1372.6|1372.4|1372|1371.8|4997
1605538670000|2020-11-16 14:57:50|1372.4|1372.2|1372.6|1372.4|1372.8|1372.6|1372.4|1372.2|6748
1605538680000|2020-11-16 14:58:00|1372.4|1372.2|1372.4|1372.2|1372.6|1372.4|1372.2|1372|3791
1605538690000|2020-11-16 14:58:10|1372.2|1372|1373.8|1373.4|1373.8|1373.6|1372.2|1372|6563
1605538700000|2020-11-16 14:58:20|1374|1373.6|1374.4|1374|1374.4|1374.2|1374|1373.4|6544
1605538710000|2020-11-16 14:58:30|1374.6|1374.2|1375.8|1375.4|1375.8|1375.4|1374.6|1374|22631
1605538720000|2020-11-16 14:58:40|1376|1375.6|1377|1376.6|1377.2|1376.6|1375.8|1375.6|17941
1605538730000|2020-11-16 14:58:50|1377.2|1376.8|1378.6|1378.4|1378.8|1378.6|1377.2|1376.8|15418
1605538740000|2020-11-16 14:59:00|1378.4|1378.2|1378.8|1378.6|1379.2|1379|1378.4|1378.2|16985
1605538750000|2020-11-16 14:59:10|1378.6|1378.4|1379.2|1378.8|1379.4|1379|1378.6|1378.4|5755
1605538760000|2020-11-16 14:59:20|1379|1378.6|1379.8|1379.4|1379.8|1379.4|1378.8|1378.6|17216
1605538770000|2020-11-16 14:59:30|1380|1379.6|1380.8|1380.4|1380.8|1380.4|1380|1379.6|13286
1605538780000|2020-11-16 14:59:40|1381|1380.6|1382|1381.6|1382.4|1382|1380.6|1380.4|12466
1605538790000|2020-11-16 14:59:50|1381.8|1381.4|1384.4|1384|1385.4|1385.2|1381.6|1381.4|131138
1605538800000|2020-11-16 15:00:00|1384.2|1383.8|1382.8|1382.6|1384.4|1384|1382.4|1382|32316
1605538810000|2020-11-16 15:00:10|1383|1382.8|1382.6|1382.2|1383.4|1383|1382.4|1382|62604
1605538820000|2020-11-16 15:00:20|1382.8|1382.4|1383.8|1383.4|1383.8|1383.4|1382.6|1382.2|11515
1605538830000|2020-11-16 15:00:30|1383.6|1383.6|1384.4|1384|1385|1384.8|1383.6|1383.4|29589
1605538840000|2020-11-16 15:00:40|1384.6|1384.2|1384.8|1384.4|1385|1384.6|1384.2|1384|7422
1605538850000|2020-11-16 15:00:50|1384.6|1384.2|1382.8|1382.4|1384.6|1384.2|1382.4|1382.2|30095
1605538860000|2020-11-16 15:01:00|1382.6|1382.2|1383.4|1383|1383.4|1383|1382.2|1382|5752
1605538870000|2020-11-16 15:01:10|1383.2|1382.8|1384|1383.4|1384|1383.6|1382.8|1382.6|8350
1605538880000|2020-11-16 15:01:20|1384.2|1383.6|1384.4|1384|1384.8|1384.4|1384.2|1383.6|6705
1605538890000|2020-11-16 15:01:30|1384.6|1384.2|1385.2|1384.8|1385.6|1385|1384.4|1384|32827
1605538900000|2020-11-16 15:01:40|1385|1384.6|1384.2|1384|1385|1384.6|1384|1383.8|11769
1605538910000|2020-11-16 15:01:50|1384.4|1384.2|1383.8|1383.6|1384.4|1384.2|1383.6|1383.4|16745
1605538920000|2020-11-16 15:02:00|1384|1383.8|1384.4|1384.2|1384.4|1384.2|1383.6|1383.4|15310
1605538930000|2020-11-16 15:02:10|1384.2|1384|1384.6|1384.2|1385.6|1385.4|1384.2|1384|17122
1605538940000|2020-11-16 15:02:20|1384.4|1384|1384.2|1383.8|1384.4|1384.2|1383.8|1383.6|11366
1605538950000|2020-11-16 15:02:30|1384|1383.6|1384.8|1384.2|1384.8|1384.4|1383.8|1383.4|8401
1605538960000|2020-11-16 15:02:40|1384.6|1384.4|1384|1383.6|1384.6|1384.4|1383.8|1383.6|4187
1605538970000|2020-11-16 15:02:50|1383.8|1383.4|1384.6|1383.8|1384.6|1384|1383.6|1383.4|9949
1605538980000|2020-11-16 15:03:00|1384.8|1384|1384.6|1384.2|1384.8|1384.2|1384.6|1384|7250
1605538990000|2020-11-16 15:03:10|1384.8|1384.4|1384.8|1384.4|1385|1384.6|1384|1383.8|9895
1605539000000|2020-11-16 15:03:20|1385|1384.6|1385.4|1385.2|1385.4|1385.2|1384.4|1384.2|18654
1605539010000|2020-11-16 15:03:30|1385.6|1385|1385|1384.6|1386|1385.8|1384.8|1384.6|11167
1605539020000|2020-11-16 15:03:40|1385.2|1384.8|1385.4|1385.2|1385.4|1385.2|1385|1384.6|5683
1605539030000|2020-11-16 15:03:50|1385.6|1385|1385.6|1385.2|1386.2|1386|1384.8|1384.6|87145
1605539040000|2020-11-16 15:04:00|1385.8|1385.4|1386.2|1386|1386.8|1386.4|1385.8|1385.4|24318
1605539050000|2020-11-16 15:04:10|1386|1385.8|1387|1386.6|1387|1386.8|1386|1385.8|6714
1605539060000|2020-11-16 15:04:20|1387.2|1386.8|1387.4|1387|1387.4|1387|1387|1386.8|12893
1605539070000|2020-11-16 15:04:30|1387.6|1387.2|1387.8|1387.6|1387.8|1387.6|1387.6|1387|5034
1605539080000|2020-11-16 15:04:40|1388|1387.4|1387|1386.6|1388|1387.6|1386.8|1386.6|15460
1605539090000|2020-11-16 15:04:50|1386.8|1386.4|1387.6|1387|1387.6|1387|1386.6|1386.2|33199
1605539100000|2020-11-16 15:05:00|1387.4|1386.8|1387|1386.6|1387.6|1386.8|1386.8|1386.6|5741
1605539110000|2020-11-16 15:05:10|1387.2|1386.8|1388|1387.6|1388|1387.8|1387.2|1386.6|11464
1605539120000|2020-11-16 15:05:20|1387.8|1387.8|1387.4|1387.2|1388|1387.8|1387.2|1387|11704
1605539130000|2020-11-16 15:05:30|1387.6|1387.4|1387.4|1387|1388|1387.8|1387.2|1387|8368
1605539140000|2020-11-16 15:05:40|1387.2|1386.8|1387.2|1386.8|1387.2|1386.8|1386.8|1386.6|4545
1605539150000|2020-11-16 15:05:50|1387|1386.6|1385.8|1385.6|1387|1386.6|1385.6|1385.4|12011
1605539160000|2020-11-16 15:06:00|1386|1385.8|1384.6|1384.4|1386.2|1385.8|1384.6|1384.4|13282
1605539170000|2020-11-16 15:06:10|1384.4|1384.2|1384|1383.8|1385|1384.6|1383.8|1383.6|9287
1605539180000|2020-11-16 15:06:20|1384.2|1383.6|1383.8|1383.2|1384.2|1384|1383.4|1383.2|9147
1605539190000|2020-11-16 15:06:30|1384|1383.4|1384.2|1383.6|1384.4|1384.2|1383.8|1383.4|10242
1605539200000|2020-11-16 15:06:40|1384.4|1383.8|1385|1384.6|1385.4|1385|1384.4|1383.8|11000
1605539210000|2020-11-16 15:06:50|1385.2|1384.8|1386.2|1385.8|1386.4|1386.2|1385.2|1384.8|4694
1605539220000|2020-11-16 15:07:00|1386.4|1386|1387.4|1386.8|1387.4|1387|1386.4|1385.8|23878
1605539230000|2020-11-16 15:07:10|1387.2|1387|1387.8|1387.2|1388|1387.4|1387.2|1386.8|21847
1605539240000|2020-11-16 15:07:20|1387.6|1387|1387.6|1387.2|1387.6|1387.2|1387|1386.8|5256
1605539250000|2020-11-16 15:07:30|1387.8|1387.4|1386.2|1386|1388.4|1388|1386.2|1385.8|86275
1605539260000|2020-11-16 15:07:40|1386|1385.8|1386|1385.8|1386|1385.8|1385.8|1385.4|2044
1605539270000|2020-11-16 15:07:50|1386.2|1386|1386.4|1386|1386.4|1386.2|1385.4|1385.2|39049
1605539280000|2020-11-16 15:08:00|1386.6|1386.2|1387.2|1387|1387.2|1387|1386.6|1386.2|3242
1605539290000|2020-11-16 15:08:10|1387.4|1386.8|1387.2|1386.8|1387.4|1387.2|1386.6|1386.4|14041
1605539300000|2020-11-16 15:08:20|1387|1386.6|1387.2|1386.8|1387.4|1387|1386.8|1386.6|5960
1605539310000|2020-11-16 15:08:30|1387|1386.6|1387|1386.8|1387|1386.8|1386.8|1386.6|1873
1605539320000|2020-11-16 15:08:40|1387.2|1387|1386|1385.6|1387.2|1387|1385|1384.8|23085
1605539330000|2020-11-16 15:08:50|1385.8|1385.4|1385.8|1385.2|1385.8|1385.4|1385.4|1384.8|336
1605539340000|2020-11-16 15:09:00|1385.6|1385.4|1386|1385.6|1386.2|1385.8|1385.4|1385.2|6207
1605539350000|2020-11-16 15:09:10|1385.8|1385.8|1385.8|1385.4|1386.2|1385.8|1385.4|1385.2|7681
1605539360000|2020-11-16 15:09:20|1386|1385.6|1386.2|1385.8|1386.6|1386|1385.8|1385.6|2351
1605539370000|2020-11-16 15:09:30|1386|1385.6|1386.4|1386|1386.4|1386|1385.8|1385.6|2716
1605539380000|2020-11-16 15:09:40|1386.6|1386.2|1387.2|1386.8|1387.4|1386.8|1386.4|1386.2|7236
1605539390000|2020-11-16 15:09:50|1387.4|1387|1387.4|1387|1387.6|1387.2|1387|1387|455
1605539400000|2020-11-16 15:10:00|1387.2|1387.2|1387|1386.4|1387.2|1387.2|1386.2|1386|47824
1605539410000|2020-11-16 15:10:10|1387.2|1386.6|1386.6|1386.2|1387.2|1387|1386.4|1386.2|17052
1605539420000|2020-11-16 15:10:20|1386.4|1386|1385.6|1385.4|1386.4|1386.2|1385.6|1385.4|4192
1605539430000|2020-11-16 15:10:30|1385.8|1385.6|1385.8|1385.4|1386|1385.6|1385.2|1385|13409
1605539440000|2020-11-16 15:10:40|1386|1385.2|1385|1384.8|1386|1385.2|1385|1384.6|12362
1605539450000|2020-11-16 15:10:50|1385.2|1385|1386.6|1386.4|1387|1386.6|1385.2|1385|4335
1605539460000|2020-11-16 15:11:00|1386.4|1386.2|1386.4|1386|1386.6|1386.4|1386.2|1385.8|3862
1605539470000|2020-11-16 15:11:10|1386.2|1386.2|1386|1385.6|1386.4|1386.2|1385.8|1385.6|5803
1605539480000|2020-11-16 15:11:20|1386.2|1385.8|1385|1384.6|1386.4|1386|1385|1384.6|22879
1605539490000|2020-11-16 15:11:30|1385.2|1384.8|1385.2|1384.8|1385.6|1385.2|1384.8|1384.4|13915
1605539500000|2020-11-16 15:11:40|1385|1385|1385|1384.8|1385.4|1385|1384.8|1384.6|3714
1605539510000|2020-11-16 15:11:50|1384.8|1384.6|1385.8|1385.4|1386|1385.6|1384.8|1384.6|3276
1605539520000|2020-11-16 15:12:00|1385.6|1385.6|1385|1384.6|1385.6|1385.6|1385|1384.6|5843
1605539530000|2020-11-16 15:12:10|1384.8|1384.4|1384.2|1383.8|1385.2|1385|1384|1383.6|9959
1605539540000|2020-11-16 15:12:20|1384.4|1384|1384.4|1384|1384.4|1384|1383.6|1383.2|5907
1605539550000|2020-11-16 15:12:30|1384.6|1384.2|1384.6|1384.2|1384.8|1384.4|1384.4|1384|5253
1605539560000|2020-11-16 15:12:40|1384.8|1384.4|1385.6|1385.4|1385.6|1385.4|1384.6|1384.4|15102
1605539570000|2020-11-16 15:12:50|1385.4|1385.2|1385.4|1385.2|1385.4|1385.4|1385.4|1385.2|2422
1605539580000|2020-11-16 15:13:00|1385.6|1385.4|1384.4|1384.2|1385.8|1385.4|1384.4|1384.2|10316
1605539590000|2020-11-16 15:13:10|1384.6|1384|1384.2|1383.8|1384.6|1384.2|1384|1383.8|7177
1605539600000|2020-11-16 15:13:20|1384|1383.6|1383.8|1383.6|1384|1383.8|1383.4|1383.2|10945
1605539610000|2020-11-16 15:13:30|1384|1383.8|1384.6|1384.2|1384.6|1384.2|1384|1383.8|7754
1605539620000|2020-11-16 15:13:40|1384.8|1384.4|1385|1384.8|1385|1384.8|1384.6|1384.4|6138
1605539630000|2020-11-16 15:13:50|1385.2|1385|1386|1385.6|1386|1385.8|1385.2|1385|7862
1605539640000|2020-11-16 15:14:00|1386.2|1385.8|1386.4|1385.8|1386.4|1386.2|1386|1385.8|8248
1605539650000|2020-11-16 15:14:10|1386.6|1386|1386.4|1386.2|1386.8|1386.4|1386.2|1386|10692
1605539660000|2020-11-16 15:14:20|1386.6|1386.4|1386.6|1386.4|1386.8|1386.6|1386.4|1386.4|220
1605539670000|2020-11-16 15:14:30|1386.8|1386.6|1387|1386.6|1387|1386.8|1386.6|1386.4|13100
1605539680000|2020-11-16 15:14:40|1387.2|1386.8|1387.2|1386.8|1387.4|1387|1387|1386.8|11836
1605539690000|2020-11-16 15:14:50|1387|1386.6|1385.4|1385|1387.2|1386.8|1385|1384.8|21306
1605539700000|2020-11-16 15:15:00|1385.6|1385.2|1386|1385.8|1386.2|1386|1385.4|1385.2|10233
1605539710000|2020-11-16 15:15:10|1385.8|1385.6|1385.4|1384.8|1386|1385.8|1385|1384.8|24048
1605539720000|2020-11-16 15:15:20|1385.6|1385|1385.6|1385.4|1386.2|1385.6|1385.6|1385|4400
1605539730000|2020-11-16 15:15:30|1385.4|1385.2|1385.6|1385.4|1385.6|1385.4|1385.2|1385|2792
1605539740000|2020-11-16 15:15:40|1385.4|1385.2|1385.4|1385|1385.4|1385.4|1385.2|1385|6178
1605539750000|2020-11-16 15:15:50|1385.2|1384.8|1385.8|1385.6|1386.2|1385.8|1385|1384.8|7904
1605539760000|2020-11-16 15:16:00|1385.6|1385.4|1385.8|1385.4|1385.8|1385.4|1385.4|1385|6680
1605539770000|2020-11-16 15:16:10|1385.6|1385.6|1385.8|1385.6|1385.8|1385.6|1385.2|1385|7532
1605539780000|2020-11-16 15:16:20|1386|1385.4|1385.8|1385.4|1386|1385.4|1385.4|1385.2|11119
1605539790000|2020-11-16 15:16:30|1385.6|1385.6|1385.4|1385.2|1385.8|1385.6|1385.4|1385.2|6310
1605539800000|2020-11-16 15:16:40|1385.2|1385|1384.6|1384|1385.2|1385|1384.2|1384|13201
1605539810000|2020-11-16 15:16:50|1384.4|1383.8|1384.2|1384|1384.4|1384|1384|1383.6|5735
1605539820000|2020-11-16 15:17:00|1384|1383.8|1383.8|1383.4|1384.4|1384|1383.4|1383|7976
1605539830000|2020-11-16 15:17:10|1383.6|1383.6|1383.8|1383.4|1384.2|1383.8|1383.6|1383.4|13625
1605539840000|2020-11-16 15:17:20|1384|1383.6|1384|1383.8|1384.2|1383.8|1383.8|1383.4|3730
1605539850000|2020-11-16 15:17:30|1384.2|1384|1385|1384.6|1385|1384.6|1384.2|1384|3712
1605539860000|2020-11-16 15:17:40|1385.2|1384.8|1385.4|1385|1385.6|1385.2|1385|1384.8|4507
1605539870000|2020-11-16 15:17:50|1385.6|1385.2|1385.4|1385.2|1385.8|1385.4|1385.4|1385|4481
1605539880000|2020-11-16 15:18:00|1385.6|1385|1386.2|1386|1386.2|1386|1385.6|1385|4667
1605539890000|2020-11-16 15:18:10|1386.4|1386.2|1385.2|1385|1386.4|1386.2|1385|1384.6|18751
1605539900000|2020-11-16 15:18:20|1385.4|1385.2|1385.4|1385.2|1385.8|1385.4|1385.4|1385|2180
1605539910000|2020-11-16 15:18:30|1385.6|1385|1384.6|1384.4|1385.6|1385.2|1384.6|1384.4|7230
1605539920000|2020-11-16 15:18:40|1384.8|1384.6|1384.4|1384|1385.6|1385.4|1384.4|1384|16625
1605539930000|2020-11-16 15:18:50|1384.6|1384.2|1385|1384.8|1385.2|1384.8|1384.4|1384.2|4816
1605539940000|2020-11-16 15:19:00|1385.2|1385|1385.4|1385.2|1385.4|1385.2|1384.8|1384.6|9018
1605539950000|2020-11-16 15:19:10|1385.6|1385|1386.2|1385.8|1386.2|1385.8|1385.6|1385|4753
1605539960000|2020-11-16 15:19:20|1386.4|1386|1386.4|1386.2|1386.8|1386.4|1386|1385.8|7188
1605539970000|2020-11-16 15:19:30|1386.6|1386|1387|1386.6|1387|1386.6|1386.2|1386|10756
1605539990000|2020-11-16 15:19:50|1387.2|1386.8|1386.8|1386.6|1387.2|1387|1386.8|1386.6|17026
1605540000000|2020-11-16 15:20:00|1387|1386.4|1386.6|1386.2|1387.4|1387|1386.4|1386.2|27555
1605540010000|2020-11-16 15:20:10|1386.4|1386|1386|1385.6|1386.4|1386.2|1386|1385.6|10073
1605540020000|2020-11-16 15:20:20||1385.8||1385.8||1385.8||1385.6|0
1605540030000|2020-11-16 15:20:30|1386.2|1385.6|1386.4|1386.2|1386.6|1386.4|1386.2|1385.6|7214
1605540040000|2020-11-16 15:20:40|1386.2|1386|1385.8|1385.6|1386.4|1386|1385.8|1385.6|2004
1605540050000|2020-11-16 15:20:50|1385.6|1385.4|1386.2|1386|1386.2|1386|1385.6|1385.4|3939
1605540060000|2020-11-16 15:21:00|1386.4|1386.2|1387.4|1386.8|1387.4|1387|1386.4|1386.2|9042
1605540070000|2020-11-16 15:21:10|1387.6|1387|1387.4|1387.2|1387.6|1387.4|1387.2|1386.8|16904
1605540080000|2020-11-16 15:21:20|1387.6|1387.4|1387.6|1387.2|1387.8|1387.4|1387.4|1387.2|15668
1605540090000|2020-11-16 15:21:30|1387.4|1387.4|1387|1386.8|1387.6|1387.4|1387|1386.8|20306
1605540100000|2020-11-16 15:21:40|1387.2|1387|1387.6|1387.4|1387.8|1387.4|1387|1386.8|6857
1605540110000|2020-11-16 15:21:50|1387.4|1387.2|1387.6|1387.2|1387.6|1387.4|1387.4|1387.2|4118
1605540120000|2020-11-16 15:22:00|1387.4|1387|1387|1386.6|1387.4|1387.2|1386.8|1386.6|23921
1605540130000|2020-11-16 15:22:10|1387.2|1386.8|1387.6|1387.2|1387.6|1387.4|1387.2|1386.8|5138
1605540140000|2020-11-16 15:22:20|1387.4|1387|1387.6|1387.4|1387.6|1387.4|1386.8|1386.6|21694
1605540150000|2020-11-16 15:22:30|1387.4|1387.2|1387.6|1387.4|1387.6|1387.4|1387.4|1387.2|3811
1605540160000|2020-11-16 15:22:40|1387.8|1387.6|1387.6|1387.4|1388|1387.8|1387|1386.8|20521
1605540170000|2020-11-16 15:22:50|1387.8|1387.6|1387.8|1387.4|1388|1387.8|1387.6|1387.4|12530
1605540180000|2020-11-16 15:23:00|1387.6|1387.2|1387.8|1387.4|1387.8|1387.6|1387.2|1387|9716
1605540190000|2020-11-16 15:23:10|1388|1387.6|1388.4|1388|1388.4|1388.2|1388|1387.6|12307
1605540200000|2020-11-16 15:23:20|1388.2|1387.8|1387.8|1387.4|1388.4|1387.8|1387.2|1387|32751
1605540210000|2020-11-16 15:23:30|1388|1387.6|1388.2|1387.8|1388.4|1388|1388|1387.6|1220
1605540220000|2020-11-16 15:23:40|1388.4|1388|1388.6|1388.2|1388.6|1388.2|1388.4|1388|733
1605540230000|2020-11-16 15:23:50|1388.4|1388.4|1388|1387.8|1388.6|1388.4|1388|1387.8|9689
1605540240000|2020-11-16 15:24:00|1388.2|1388|1388|1387.8|1388.6|1388.2|1388|1387.4|15758
1605540250000|2020-11-16 15:24:10|1387.8|1387.6|1388.4|1388.2|1388.4|1388.2|1387.8|1387.6|9822
1605540260000|2020-11-16 15:24:20|1388.2|1388|1387.8|1387.4|1388.4|1388|1387.6|1387.4|13356
1605540270000|2020-11-16 15:24:30|1387.6|1387|1388.2|1387.8|1388.2|1387.8|1387.4|1387|34767
1605540280000|2020-11-16 15:24:40|1388.4|1388|1388.4|1388.2|1388.8|1388.6|1388.4|1388|6562
1605540290000|2020-11-16 15:24:50|1388.6|1388.4|1389|1388.6|1389|1388.8|1388.4|1388.2|9934
1605540300000|2020-11-16 15:25:00|1388.8|1388.8|1388.8|1388.6|1389|1388.8|1388.6|1388.4|22572
1605540310000|2020-11-16 15:25:10|1388.6|1388.4|1388.4|1388.2|1388.8|1388.4|1388.4|1388.2|12076
1605540320000|2020-11-16 15:25:20|1388.6|1388.4|1388.6|1388.4|1388.8|1388.4|1388.4|1388.2|4030
1605540330000|2020-11-16 15:25:30|1388.8|1388|1388.4|1388.2|1388.8|1388.2|1388.4|1388|16126
1605540340000|2020-11-16 15:25:40|1388.6|1388.4|1388.2|1388|1388.6|1388.4|1388.2|1388|9409
1605540350000|2020-11-16 15:25:50|1388|1387.8|1388.6|1388.2|1389|1388.8|1388|1387.8|8589
1605540360000|2020-11-16 15:26:00|1388.4|1388|1389|1388.6|1389.2|1388.8|1388.2|1388|37050
1605540370000|2020-11-16 15:26:10|1388.8|1388.4|1388.4|1388.2|1388.8|1388.4|1387.8|1387.6|15630
1605540380000|2020-11-16 15:26:20|1388.6|1388.4|1389|1388.8|1389|1388.8|1388.6|1388.4|1087
1605540390000|2020-11-16 15:26:30|1389.2|1389|1389|1388.8|1389.6|1389.4|1389|1388.8|21825
1605540400000|2020-11-16 15:26:40|1389.2|1389|1388.6|1388.4|1389.2|1389|1388.4|1388|26188
1605540410000|2020-11-16 15:26:50|1388.8|1388.6|1389.4|1389|1389.4|1389|1388.6|1388.4|10227
1605540420000|2020-11-16 15:27:00|1389.2|1389.2|1389|1388.8|1389.8|1389.6|1389|1388.8|27322
1605540430000|2020-11-16 15:27:10|1389.2|1388.6|1389.4|1389|1389.4|1389|1388.8|1388.6|16532
1605540440000|2020-11-16 15:27:20|1389.2|1389.2|1389.6|1389.4|1389.8|1389.4|1389.2|1389|3615
1605540450000|2020-11-16 15:27:30|1389.8|1389.6|1390.2|1390|1390.8|1390.4|1389.8|1389.6|159266
1605540460000|2020-11-16 15:27:40|1390|1389.8|1390.2|1390|1390.2|1390|1390|1389.8|3795
1605540470000|2020-11-16 15:27:50|1390.4|1390.2|1390.2|1389.8|1390.4|1390.2|1390|1389.8|49906
1605540480000|2020-11-16 15:28:00|1390|1389.6|1390.2|1390|1390.8|1390.6|1389.6|1389.4|44859
1605540490000|2020-11-16 15:28:10|1390|1389.8|1390.2|1390|1390.2|1390|1390|1389.8|11087
1605540500000|2020-11-16 15:28:20|1390.4|1390.2|1391|1390.6|1391|1390.6|1390.4|1390.2|6734
1605540510000|2020-11-16 15:28:30|1391.2|1390.8|1391.4|1390.8|1391.4|1391.2|1391.2|1390.8|6423
1605540520000|2020-11-16 15:28:40|1391.2|1391|1391.4|1391|1391.6|1391.4|1391|1390.8|5606
1605540530000|2020-11-16 15:28:50|1391.6|1391.2|1391.8|1391.6|1392.2|1392|1391.4|1391.2|21077
1605540540000|2020-11-16 15:29:00|1392|1391.8|1392|1391.8|1392|1391.8|1391.8|1391.6|5653
1605540550000|2020-11-16 15:29:10|1391.8|1391.6|1391.6|1391.2|1392|1391.8|1391.4|1391.2|19210
1605540560000|2020-11-16 15:29:20|1391.4|1391|1390.2|1390|1391.4|1391.2|1390.2|1390|24728
1605540570000|2020-11-16 15:29:30|1390|1389.8|1390|1389.8|1390.2|1390|1389.8|1389.6|5938
1605540580000|2020-11-16 15:29:40|1390.2|1390|1390.2|1390|1390.6|1390.2|1390|1390|4279
1605540590000|2020-11-16 15:29:50|1390|1389.8|1390.4|1390|1390.4|1390.2|1389.8|1389.4|12342
1605540600000|2020-11-16 15:30:00|1390.6|1390.2|1391.2|1390.8|1391.4|1391|1390.6|1390|5698
1605540610000|2020-11-16 15:30:10|1391.4|1391|1390.2|1390|1391.4|1391|1390|1389.8|21611
1605540620000|2020-11-16 15:30:20|1390.4|1390.2|1391.4|1391|1391.6|1391|1390.2|1390.2|13078
1605540630000|2020-11-16 15:30:30|1391.2|1390.8|1390.8|1390.6|1391.4|1390.8|1390.4|1390.2|12446
1605540640000|2020-11-16 15:30:40|1390.6|1390.4|1391.4|1391|1391.4|1391|1390.6|1390.4|3600
1605540650000|2020-11-16 15:30:50|1391.2|1390.8|1391.2|1391|1391.4|1391|1391|1390.8|3122
1605540660000|2020-11-16 15:31:00|1391.4|1390.8|1390.8|1390.4|1391.4|1391|1390.4|1390.2|19194
1605540670000|2020-11-16 15:31:10|1390.6|1390.6|1390.2|1390|1390.8|1390.6|1390|1389.8|6064
1605540680000|2020-11-16 15:31:20|1390.4|1389.8|1390|1389.6|1390.4|1390|1389.6|1389.4|8465
1605540690000|2020-11-16 15:31:30|1389.8|1389.8|1389.8|1389.6|1390|1389.8|1389.6|1389.4|1070
1605540700000|2020-11-16 15:31:40|1389.6|1389.4|1390|1389.8|1390.2|1390|1389.4|1389.2|8430
1605540710000|2020-11-16 15:31:50|1390.2|1390|1390.6|1390.4|1390.8|1390.4|1390.2|1389.8|3698
1605540720000|2020-11-16 15:32:00|1390.8|1390.6|1391.4|1391.2|1391.4|1391.2|1390.6|1390.4|1573
1605540730000|2020-11-16 15:32:10|1391.2|1391|1391.8|1391.6|1391.8|1391.6|1391.2|1391|7685
1605540740000|2020-11-16 15:32:20|1392|1391.8|1391.8|1391.6|1392|1391.8|1391.8|1391.6|712
1605540750000|2020-11-16 15:32:30|1392|1391.8|1392.8|1392.6|1393|1392.8|1392|1391.8|11605
1605540760000|2020-11-16 15:32:40|1392.6|1392.4|1393|1392.8|1393.2|1392.8|1392.6|1392.4|19117
1605540770000|2020-11-16 15:32:50|||||||||1
1605540780000|2020-11-16 15:33:00|1393.2|1393|1392.6|1392.4|1393.4|1393.2|1392.6|1392.4|7307
1605540790000|2020-11-16 15:33:10|1392.8|1392.6|1392|1391.8|1392.8|1392.6|1392|1391.8|5490
1605540800000|2020-11-16 15:33:20|1391.8|1391.6|1392.6|1392.2|1392.6|1392.4|1391.8|1391.6|6140
1605540810000|2020-11-16 15:33:30|1392.4|1392|1392|1391.8|1392.6|1392.4|1391.8|1391.6|4809
1605540820000|2020-11-16 15:33:40|1392.2|1392|1392.8|1392.4|1393|1392.6|1392.2|1392|23650
1605540830000|2020-11-16 15:33:50|1392.6|1392.2|1392.8|1392.6|1393|1392.6|1392.2|1392|4733
1605540840000|2020-11-16 15:34:00|1393|1392.8|1393|1392.6|1393.2|1392.8|1392.4|1392|25948
1605540850000|2020-11-16 15:34:10|1393.2|1392.8|1392.8|1392.6|1393.2|1392.8|1392.4|1392.2|7474
1605540860000|2020-11-16 15:34:20|1393|1392.8|1393|1392.8|1393.2|1393|1392.8|1392.6|24658
1605540870000|2020-11-16 15:34:30|1393.2|1393|1393|1392.8|1393.2|1393|1393|1392.8|5684
1605540880000|2020-11-16 15:34:40|1392.8|1392.6|1392.8|1392.6|1393|1392.8|1392.6|1392.4|10558
1605540890000|2020-11-16 15:34:50|1393|1392.8|1393.6|1393.2|1393.8|1393.4|1393|1392.8|28493
1605540900000|2020-11-16 15:35:00|1393.4|1393.4|1393.4|1393.2|1393.6|1393.4|1393.2|1393|5442
1605540910000|2020-11-16 15:35:10|1393.6|1393.4|1394|1393.6|1394|1393.6|1393.4|1393.2|3517
1605540920000|2020-11-16 15:35:20|1393.8|1393.8|1393.6|1393.4|1394.4|1394.2|1393.6|1393.4|7589
1605540930000|2020-11-16 15:35:30|1393.8|1393.6|1393.4|1393.2|1393.8|1393.6|1393.4|1393.2|3642
1605540940000|2020-11-16 15:35:40|1393.6|1393.4|1393.6|1393.2|1394|1393.6|1393.4|1393.2|3959
1605540950000|2020-11-16 15:35:50||1393.4||1393.4||1393.4||1393.4|100
1605540960000|2020-11-16 15:36:00|1393.4|1393.2|1393.2|1393|1393.6|1393.4|1393|1392.8|11832
1605540970000|2020-11-16 15:36:10|1393|1392.8|1393.2|1393|1393.4|1393.2|1393|1392.8|11987
1605540980000|2020-11-16 15:36:20|1393.4|1393.2|1393.2|1393|1393.4|1393.2|1393|1392.8|11374
1605540990000|2020-11-16 15:36:30|1393.4|1393.2|1394|1393.8|1394|1393.8|1393.4|1393.2|8313
1605541000000|2020-11-16 15:36:40|1394.2|1394|1394.2|1394|1394.4|1394.2|1394.2|1394|31289
1605541010000|2020-11-16 15:36:50|1394|1393.8|1394.2|1394|1394.2|1394|1394|1393.8|6875
1605541020000|2020-11-16 15:37:00|1394.4|1394.2|1394.2|1394|1394.8|1394.4|1394.2|1394|9058
1605541030000|2020-11-16 15:37:10|1394|1393.8|1393.6|1393.4|1394|1393.8|1393.4|1393.2|14261
1605541040000|2020-11-16 15:37:20|1393.8|1393.2|1394|1393.6|1394.2|1393.8|1393.8|1393.2|2331
1605541050000|2020-11-16 15:37:30|1393.8|1393.8|1394|1393.8|1394|1393.8|1393.8|1393.6|956
1605541060000|2020-11-16 15:37:40|1393.8|1393.6|1394|1393.6|1394.2|1394|1393.8|1393.4|9744
1605541070000|2020-11-16 15:37:50|1394.2|1393.8|1395|1394.8|1395|1394.8|1394.2|1393.8|6742
1605541080000|2020-11-16 15:38:00|1395.2|1395|1394.6|1394.4|1395.2|1395|1394.4|1394.2|18400
1605541090000|2020-11-16 15:38:10|1394.8|1394.6|1394.4|1394.2|1395|1394.6|1394.4|1394.2|5257
1605541100000|2020-11-16 15:38:20|1394.6|1394.4|1394.4|1394.2|1394.6|1394.4|1394.4|1394.2|1558
1605541110000|2020-11-16 15:38:30|1394.6|1394.4|1395|1394.6|1395|1394.6|1394.4|1394.2|1753
1605541120000|2020-11-16 15:38:40|1395.2|1394.8|1395.4|1395.2|1395.4|1395.2|1395.2|1394.6|3107
1605541130000|2020-11-16 15:38:50|1395.6|1395.4|1396|1395.8|1396.2|1396|1395.6|1395.2|27808
1605541140000|2020-11-16 15:39:00|1395.8|1395.6|1395.8|1395.6|1396|1395.8|1395.4|1395.2|20668
1605541150000|2020-11-16 15:39:10|1395.6|1395.4|1395.4|1395.2|1395.6|1395.6|1395.4|1395.2|4037
1605541160000|2020-11-16 15:39:20|1395.2|1395|1395.4|1395.2|1395.6|1395.4|1395.2|1395|7926
1605541170000|2020-11-16 15:39:30|1395.2|1395|1396|1395.8|1396|1395.8|1395.2|1395|5838
1605541180000|2020-11-16 15:39:40|1395.8|1395.6|1395.8|1395.6|1396|1395.8|1395.8|1395.6|2907
1605541190000|2020-11-16 15:39:50|1396|1395.8|1396|1395.8|1396|1395.8|1395.6|1395.4|6128
1605541200000|2020-11-16 15:40:00|1396.2|1396|1395.8|1395.6|1396.2|1396|1395.6|1395.4|9971
1605541210000|2020-11-16 15:40:10|1396|1395.8|1396.4|1396|1396.6|1396|1395.8|1395.6|12115
1605541220000|2020-11-16 15:40:20|1396.2|1396.2|1397|1396.6|1397|1396.6|1396.2|1396|7687
1605541230000|2020-11-16 15:40:30|1397.2|1396.8|1397.4|1397|1397.4|1397|1396.8|1396.6|6388
1605541240000|2020-11-16 15:40:40|1397.2|1397.2|1397.2|1397|1397.4|1397.2|1397|1396.8|11656
1605541250000|2020-11-16 15:40:50|1397.4|1396.8|1397.2|1396.8|1397.4|1397|1396.6|1396.4|9027
1605541260000|2020-11-16 15:41:00|1397.4|1397|1397.2|1397|1397.4|1397.2|1396.8|1396.6|9754
1605541270000|2020-11-16 15:41:10|1397.4|1397.2|1397.4|1397.2|1397.6|1397.4|1397.2|1397|6339
1605541280000|2020-11-16 15:41:20|1397.6|1397.4|1398|1397.6|1398|1397.8|1397.4|1397.4|2156
1605541290000|2020-11-16 15:41:30|1398.2|1397.8|1398.6|1398.2|1398.6|1398.4|1398|1397.8|18373
1605541300000|2020-11-16 15:41:40|1398.4|1398.4|1398.6|1398|1398.6|1398.4|1398|1397.8|8734
1605541310000|2020-11-16 15:41:50|1398.4|1398.2|1398.4|1398.2|1398.6|1398.4|1398.2|1398|3100
1605541320000|2020-11-16 15:42:00|1398.2|1398|1398.8|1398.4|1398.8|1398.6|1398.2|1398|16521
1605541330000|2020-11-16 15:42:10|1399|1398.6|1399.2|1399|1399.6|1399.2|1399|1398.6|28301
1605541340000|2020-11-16 15:42:20|1399|1398.8|1399.2|1398.8|1399.2|1399|1398.8|1398.6|8608
1605541350000|2020-11-16 15:42:30|1399|1399|1398.4|1398|1399.2|1399|1398.2|1398|8286
1605541360000|2020-11-16 15:42:40|1398.2|1397.8|1397.6|1397.4|1398.2|1397.8|1397.6|1397.4|43922
1605541370000|2020-11-16 15:42:50|1397.4|1397.2|1398|1397.8|1398.2|1398|1397.4|1397.2|5973
1605541380000|2020-11-16 15:43:00|1398.2|1398|1398.4|1398.2|1399|1398.8|1398|1397.8|5886
1605541390000|2020-11-16 15:43:10|1398.6|1398|1398.6|1398.2|1398.6|1398.4|1398.4|1398|7828
1605541400000|2020-11-16 15:43:20|1398.8|1398.4|1398.4|1398|1398.8|1398.6|1398.2|1398|10994
1605541410000|2020-11-16 15:43:30|1398.6|1398.2|1399.2|1398.8|1399.2|1399|1398.6|1398|9483
1605541420000|2020-11-16 15:43:40|1399|1399|1399|1398.6|1399.6|1399|1398.8|1398.6|28026
1605541430000|2020-11-16 15:43:50|1398.8|1398.8|1398.6|1398.4|1399|1398.8|1398.6|1398.4|8819
1605541440000|2020-11-16 15:44:00|1398.4|1398.2|1397.8|1397.6|1398.6|1398.4|1397.8|1397.6|13355
1605541450000|2020-11-16 15:44:10|1397.6|1397.4|1397.2|1397|1397.6|1397.4|1397.2|1397|4204
1605541460000|2020-11-16 15:44:20|1397|1396.8|1396.6|1396.4|1397|1396.8|1396.4|1396.2|4852
1605541470000|2020-11-16 15:44:30|1396.8|1396.2|1396.8|1396.4|1397|1396.8|1396.8|1396.2|5263
1605541480000|2020-11-16 15:44:40|1397|1396.6|1396.8|1396.6|1397|1396.8|1396.8|1396.6|3591
1605541490000|2020-11-16 15:44:50|1396.6|1396.4|1396.6|1396.4|1396.8|1396.4|1396.4|1396.2|6335
1605541500000|2020-11-16 15:45:00|1396.8|1396.6|1397|1396.6|1397.2|1397|1396.8|1396.4|6423
1605541510000|2020-11-16 15:45:10|1396.8|1396.4|1397|1396.6|1397|1396.8|1396.6|1396.4|5033
1605541520000|2020-11-16 15:45:20|1397.2|1396.8|1397|1396.8|1397.8|1397.6|1397|1396.8|14529
1605541530000|2020-11-16 15:45:30|1396.8|1396.6|1396.6|1396.4|1397.2|1397|1396.6|1396.4|4934
1605541540000|2020-11-16 15:45:40|1396.8|1396.6|1396.4|1396|1396.8|1396.6|1396.2|1396|7668
1605541550000|2020-11-16 15:45:50|1396.2|1395.8|1396|1395.8|1396.2|1396|1395.8|1395.6|2077
1605541560000|2020-11-16 15:46:00|1395.8|1395.6|1395.2|1395|1395.8|1395.6|1395.2|1395|4913
1605541570000|2020-11-16 15:46:10|1395|1394.8|1395|1394.8|1395.8|1395.4|1394.8|1394.6|18359
1605541580000|2020-11-16 15:46:20|1395.2|1395|1395.2|1394.8|1395.4|1395.2|1394.8|1394.6|4556
1605541590000|2020-11-16 15:46:30|1395.4|1395|1396.6|1396.2|1396.6|1396.2|1395.2|1395|3920
1605541600000|2020-11-16 15:46:40|1396.4|1396|1395.8|1395.4|1396.4|1396|1395.4|1395.2|6096
1605541610000|2020-11-16 15:46:50|1395.6|1395.6|1395.4|1395|1395.8|1395.6|1395|1394.8|4989
1605541620000|2020-11-16 15:47:00|1395.6|1395.2|1395.8|1395.6|1396|1395.6|1395|1394.8|8404
1605541630000|2020-11-16 15:47:10|1396|1395.4|1395|1394.8|1396|1395.8|1394.8|1394.6|11655
1605541640000|2020-11-16 15:47:20|1394.8|1394.6|1394.8|1394.6|1395|1394.8|1394.6|1394.4|6248
1605541650000|2020-11-16 15:47:30|1395.6|1395.4|1394|1393.8|1395.6|1395.4|1394|1393.8|52019
1605541660000|2020-11-16 15:47:40|1394.2|1394|1394.8|1394.4|1394.8|1394.4|1394|1393.8|782
1605541670000|2020-11-16 15:47:50|1394.6|1394.2|1394|1393.6|1395|1394.4|1394|1393.6|739
1605541680000|2020-11-16 15:48:00|1394.2|1393.8|1393.8|1393.4|1394.2|1393.8|1393.8|1393.4|891
1605541690000|2020-11-16 15:48:10|1394|1393.2|1393|1392.6|1394|1393.6|1393|1392.4|1728
1605541700000|2020-11-16 15:48:20|1393.2|1392.8|1393.2|1392.8|1393.2|1392.8|1392.8|1392.4|257
1605541710000|2020-11-16 15:48:30|1393|1392.6|1393.2|1392.6|1393.2|1392.8|1393|1392.4|21
1605541720000|2020-11-16 15:48:40|1393|1392.8|1393.2|1392.8|1393.2|1392.8|1393|1392.6|623
1605541730000|2020-11-16 15:48:50|1393|1392.6|1392.8|1392.4|1393.2|1392.8|1392.8|1392.4|31
1605541740000|2020-11-16 15:49:00|1393|1392.8|1393|1392.6|1393.2|1392.8|1393|1392.6|1352
1605541750000|2020-11-16 15:49:10|1393.2|1392.8|1393|1392.6|1393.2|1392.8|1393|1392.6|179
1605541760000|2020-11-16 15:49:20|1393.2|1392.8|1393.2|1392.8|1393.2|1392.8|1393|1392.8|532
1605541770000|2020-11-16 15:49:30|1393|1392.6|1392.6|1392.2|1393|1392.6|1392.6|1392.2|297
1605541780000|2020-11-16 15:49:40|1392.4|1392|1393.6|1393.2|1393.8|1393.4|1392.4|1392|1430
1605541790000|2020-11-16 15:49:50|1393.8|1393.4|1394.8|1394.2|1394.8|1394.2|1393.6|1393.2|2614
1605541800000|2020-11-16 15:50:00|1395|1394.4|1395|1394.6|1395.2|1394.6|1394.8|1394.2|906
1605541810000|2020-11-16 15:50:10|1394.8|1394.4|1394.6|1394.2|1395|1394.6|1394.4|1394|394
1605541820000|2020-11-16 15:50:20|1394.4|1394|1393.6|1393.2|1394.6|1394|1393.6|1393.2|1332
1605541830000|2020-11-16 15:50:30|1393.8|1393.4|1394.8|1394.4|1395|1394.4|1393.8|1393.2|373
1605541840000|2020-11-16 15:50:40|1395.2|1394.6|1395|1394.6|1395.2|1394.6|1395|1394.4|60
1605541850000|2020-11-16 15:50:50|1394.8|1394.4|1394.6|1394|1395|1394.4|1394.6|1394|750
1605541860000|2020-11-16 15:51:00|1394.4|1393.8|1394.4|1394|1394.6|1394|1394.4|1393.8|600
1605541870000|2020-11-16 15:51:10|1394|1393.6|1393|1392.6|1394|1393.6|1393|1392.6|351
1605541880000|2020-11-16 15:51:20|1392.8|1392.4|1394.4|1393.8|1394.4|1393.8|1392.8|1392.4|922
1605541890000|2020-11-16 15:51:30|1394|1393.6|1395|1394.4|1395|1394.4|1394|1393.6|2200
1605541900000|2020-11-16 15:51:40|1395.2|1394.6|1395|1394.6|1395.2|1394.6|1395|1394.6|877
1605541910000|2020-11-16 15:51:50|1394.8|1394.4|1394.8|1394.4|1394.8|1394.4|1394.6|1394|954
1605541920000|2020-11-16 15:52:00|1394.6|1394.2|1394.6|1394|1394.6|1394.2|1393.8|1393.4|801
1605541930000|2020-11-16 15:52:10|1394.4|1393.8|1394.6|1394|1394.6|1394.2|1394.4|1393.8|444
1605541940000|2020-11-16 15:52:20|1394.2|1393.8|1394.6|1394|1394.6|1394|1394.2|1393.8|430
1605541950000|2020-11-16 15:52:30|1393.8|1393.4|1394.8|1394.4|1394.8|1394.4|1393.8|1393.4|897
1605541960000|2020-11-16 15:52:40|1395.2|1394.8|1395.4|1395|1395.4|1395|1395.2|1394.8|739
1605541970000|2020-11-16 15:52:50|1394.4|1394|1394.6|1394.2|1394.8|1394.2|1394.4|1393.8|402
1605541980000|2020-11-16 15:53:00|1394.8|1393.8|1395|1394.4|1395|1394.4|1394.2|1393.8|10
1605541990000|2020-11-16 15:53:10|1394.8|1394.2|1394.8|1394.2|1394.8|1394.4|1394.6|1394|420
1605542000000|2020-11-16 15:53:20|1395|1394.4|1395.2|1394.6|1395.4|1394.8|1395|1394.4|564
1605542010000|2020-11-16 15:53:30|1395.4|1394.8|1395.4|1395|1395.4|1395|1395.4|1394.8|4749
1605542020000|2020-11-16 15:53:40|1395.6|1394.8|1395.4|1395|1395.6|1395.2|1395.4|1394.8|948
1605542030000|2020-11-16 15:53:50|1395.2|1394.8|1395|1394.4|1395.4|1395|1394.6|1394.2|1711
1605542040000|2020-11-16 15:54:00|1394.8|1394.6|1394.4|1394|1395|1394.6|1394.4|1394|3730
1605542050000|2020-11-16 15:54:10|1394.2|1393.8|1394.4|1394|1394.6|1394.2|1394.2|1393.8|725
1605542060000|2020-11-16 15:54:20|1394.8|1394.4|1395|1394.4|1395|1394.6|1394.8|1394.4|158
1605542070000|2020-11-16 15:54:30|1395.2|1394.6|1395.2|1394.6|1395.2|1394.8|1395|1394.4|1588
1605542080000|2020-11-16 15:54:40|1395|1394.8|1395.6|1394.8|1395.6|1395|1395|1394.8|664
1605542090000|2020-11-16 15:54:50|1395.4|1394.6|1395.8|1395.4|1395.8|1395.4|1395.4|1394.6|166
1605542100000|2020-11-16 15:55:00|1396.2|1395.6|1396|1395.6|1396.4|1396|1396|1395.6|1078
1605542110000|2020-11-16 15:55:10|1395.8|1395.4|1396.2|1395.6|1396.4|1395.8|1395.8|1395.4|1862
1605542120000|2020-11-16 15:55:20|1396.4|1395.8|1396|1395.6|1396.4|1396|1396|1395.4|477
1605542130000|2020-11-16 15:55:30|1396.2|1395.8|1396|1395.6|1396.2|1395.8|1396|1395.6|179
1605542140000|2020-11-16 15:55:40|1395.8|1395.4|1395.8|1395.4|1396|1395.6|1395.8|1395.4|135
1605542150000|2020-11-16 15:55:50|1396|1395.6|1396|1395.6|1396|1395.6|1395.8|1395.4|247
1605542160000|2020-11-16 15:56:00|1395.8|1395.4|1395.8|1395.2|1396|1395.4|1395.6|1395.2|1490
1605542170000|2020-11-16 15:56:10|1395.6|1395|1396.6|1396|1396.6|1396|1395.6|1395|1575
1605542180000|2020-11-16 15:56:20|1396.4|1395.8|1396.4|1395.8|1396.4|1395.8|1396.4|1395.8|155
1605542190000|2020-11-16 15:56:30|1396.6|1396|1396.6|1396.2|1396.6|1396.2|1396.4|1395.8|26
1605542200000|2020-11-16 15:56:40|1396.8|1396.4|1396.8|1396.4|1396.8|1396.4|1396.4|1396|1483
1605542210000|2020-11-16 15:56:50|1397|1396.2|1397|1396.6|1397|1396.6|1396.8|1396.2|1204
1605542220000|2020-11-16 15:57:00|1396.8|1396.4|1397.2|1396.6|1397.2|1396.8|1396.8|1396.4|52
1605542230000|2020-11-16 15:57:10|1397.4|1396.8|1397.8|1397.2|1397.8|1397.2|1397.2|1396.8|758
1605542240000|2020-11-16 15:57:20|1397.6|1397|1397.4|1397|1397.8|1397.4|1397.4|1397|768
1605542250000|2020-11-16 15:57:30|1397.6|1397.2|1398|1397.6|1398|1397.6|1397.4|1397|257
1605542260000|2020-11-16 15:57:40|1397.8|1397.4|1397.8|1397.4|1398|1397.6|1397.6|1397.2|0
1605542270000|2020-11-16 15:57:50|1397.6|1397.2|1397.4|1397|1397.6|1397.2|1397.4|1397|1103
1605542280000|2020-11-16 15:58:00|1397|1396.6|1398|1397.4|1398|1397.4|1397|1396.6|2184
1605542290000|2020-11-16 15:58:10|1398.2|1397.8|1398.4|1397.8|1398.6|1398.2|1398.2|1397.8|425
1605542300000|2020-11-16 15:58:20|1398.2|1398|1398.2|1397.6|1398.6|1398.2|1398.2|1397.6|1653
1605542310000|2020-11-16 15:58:30|1397.8|1397.4|1398.4|1397.8|1398.4|1397.8|1397.8|1397.4|239
1605542320000|2020-11-16 15:58:40|1398.6|1398|1397.6|1397.2|1398.6|1398|1397.6|1397.2|1628
1605542330000|2020-11-16 15:58:50|1397.8|1397.4|1397.8|1397.2|1398|1397.4|1397.8|1397.2|0
1605542340000|2020-11-16 15:59:00|1397.6|1396.8|1397.6|1397|1397.6|1397|1397.2|1396.8|33
1605542350000|2020-11-16 15:59:10|1397.2|1396.8|1397.6|1397.2|1397.6|1397.2|1397.2|1396.8|441
1605542360000|2020-11-16 15:59:20|1397.4|1397|1398.2|1397.8|1398.2|1397.8|1397.4|1397|887
1605542370000|2020-11-16 15:59:30|1397.8|1397.6|1397.8|1397.4|1398|1397.6|1397.6|1397|426
1605542380000|2020-11-16 15:59:40|1398|1397.6|1398|1397.6|1398.2|1397.6|1397.8|1397.4|130
1605542390000|2020-11-16 15:59:50|1398.2|1397.4|1398.4|1398|1398.4|1398|1397.8|1397.4|800
1605542400000|2020-11-16 16:00:00|1398.6|1398.2|1399.2|1398.8|1399.4|1398.8|1398.4|1398|2025
1605542410000|2020-11-16 16:00:10|1399.4|1398.6|1399.2|1398.6|1399.4|1399|1399.2|1398.6|280
1605542420000|2020-11-16 16:00:20|1398.4|1398|1397.6|1397.2|1398.4|1398|1397.6|1397.2|1032
1605542430000|2020-11-16 16:00:30|1397.8|1397.4|1397.8|1397.4|1398.2|1397.6|1397.8|1397.2|583
1605542440000|2020-11-16 16:00:40|1397.2|1396.8|1397.2|1396.8|1397.4|1397|1397.2|1396.8|263
1605542450000|2020-11-16 16:00:50|1397.4|1397|1397|1396.4|1397.4|1397|1396.8|1396.4|658
1605542460000|2020-11-16 16:01:00|1397.2|1396.8|1397.6|1397|1397.6|1397|1397.2|1396.8|455
1605542470000|2020-11-16 16:01:10|1397.4|1396.8|1397.4|1396.8|1397.6|1397|1397.4|1396.8|0
1605542480000|2020-11-16 16:01:20|1398|1397.4|1398|1397.4|1398|1397.4|1397.6|1397.2|26
1605542490000|2020-11-16 16:01:30|1397.8|1397.6|1398.6|1398|1398.8|1398.2|1397.8|1397.4|1363
1605542500000|2020-11-16 16:01:40|1398.8|1398.2|1398.8|1398.4|1398.8|1398.4|1398.4|1398|444
1605542510000|2020-11-16 16:01:50|1398.6|1398.2|1398.6|1398.2|1398.8|1398.2|1398.6|1398|1111
1605542520000|2020-11-16 16:02:00|1398.8|1398.4|1399|1398.6|1399|1398.6|1398.4|1398|1696
1605542530000|2020-11-16 16:02:10|1399.2|1398.8|1399.6|1399.2|1399.6|1399.2|1399|1398.6|166
1605542540000|2020-11-16 16:02:20|1399.8|1399.4|1399.8|1399.4|1399.8|1399.4|1399.6|1399.2|9
1605542550000|2020-11-16 16:02:30|1399.6|1399.2|1399.6|1399.2|1399.6|1399.2|1399.2|1398.8|1588
1605542560000|2020-11-16 16:02:40|1399.4|1399|1399.4|1399|1399.4|1399|1399.4|1398.8|185
1605542570000|2020-11-16 16:02:50|1399.4|1399|1399.2|1399|1399.4|1399.2|1399.2|1398.8|4261
1605542580000|2020-11-16 16:03:00|1399.4|1399.2|1399.6|1399.2|1399.6|1399.4|1399.2|1399|6886
1605542590000|2020-11-16 16:03:10|1399.4|1399.4|1399.4|1399|1399.6|1399.4|1399.2|1399|1537
1605542600000|2020-11-16 16:03:20|1399.2|1398.8|1398.8|1398.6|1399.2|1399|1398.8|1398.6|9441
1605542610000|2020-11-16 16:03:30|1398.6|1398.2|1398.8|1398.6|1398.8|1398.6|1398.6|1398.2|9610
1605542620000|2020-11-16 16:03:40|1399|1398.8|1398.8|1398.4|1399|1398.8|1398.6|1398.4|5498
1605542630000|2020-11-16 16:03:50|1398.6|1398.2|1398.6|1398.2|1398.8|1398.2|1398.2|1398|3842
1605542640000|2020-11-16 16:04:00|1398.4|1398.4|1398.6|1398.2|1398.6|1398.4|1398.4|1398.2|1607
1605542650000|2020-11-16 16:04:10|1398.4||1398.6||1398.6||1398.4||250
1605542660000|2020-11-16 16:04:20|1398.4|1398.4|1398.6|1398.4|1398.6|1398.4|1398.4|1398.4|1330
1605542670000|2020-11-16 16:04:30|1398.8|1398.6|1399|1398.6|1399|1398.6|1398.6|1398.4|4027
1605542680000|2020-11-16 16:04:40|1399.2|1398.8|1399|1398.8|1399.2|1399|1399|1398.8|7698
1605542690000|2020-11-16 16:04:50|1399.2|1399|1398.8|1398.4|1399.2|1399|1398.8|1398.4|6021
1605542700000|2020-11-16 16:05:00|1398.6|1398.2|1399|1398.8|1399|1398.8|1398.4|1398.2|6375
1605542710000|2020-11-16 16:05:10|1399.2|1399|1399.4|1399|1399.4|1399.2|1399.2|1399|4167
1605542720000|2020-11-16 16:05:20|1399.2|1399.2|1398.8|1398.4|1399.4|1399.2|1398.4|1398.2|4532
1605542730000|2020-11-16 16:05:30|1398.6|1398.6|1398.6|1398.4|1398.8|1398.6|1398.6|1398.4|2477
1605542740000|2020-11-16 16:05:40|1398.4|1398.2|1398.4|1398|1398.4|1398.2|1398.2|1398|1631
1605542750000|2020-11-16 16:05:50|1398.2|1397.8|1399|1398.6|1399|1398.8|1398|1397.8|4781
1605542760000|2020-11-16 16:06:00|1398.8|1398.4|1398|1397.8|1399|1398.4|1398|1397.8|10589
1605542770000|2020-11-16 16:06:10|1397.8|1397.6|1397.6|1397.4|1398|1397.8|1397.6|1397.4|2865
1605542780000|2020-11-16 16:06:20|1397.8|1397.2|1397|1396.8|1397.8|1397.2|1396.8|1396.6|9194
1605542790000|2020-11-16 16:06:30|1397.2|1397|1397.2|1397|1397.4|1397.2|1397|1396.8|7612
1605542800000|2020-11-16 16:06:40|1397|1396.8|1397.4|1397|1397.6|1397.2|1397|1396.8|10193
1605542810000|2020-11-16 16:06:50|1397.2|1396.8|1396.6|1396.4|1397.2|1396.8|1396.4|1396.2|12447
1605542820000|2020-11-16 16:07:00|1396.8|1396.2|1396.6|1396.4|1397.2|1397|1396.4|1396.2|13559
1605542830000|2020-11-16 16:07:10|1396.4|1396.2|1396.4|1396.2|1396.6|1396.4|1396.2|1396|7421
1605542840000|2020-11-16 16:07:20|1396.2|1396|1396|1395.8|1396.2|1396|1395.8|1395.6|5772
1605542850000|2020-11-16 16:07:30|1395.8|1395.6|1395.6|1395.4|1396|1395.8|1395.4|1395.2|20338
1605542860000|2020-11-16 16:07:40|1395.4|1395.2|1395|1394.6|1395.4|1395.4|1394.8|1394.6|7923
1605542870000|2020-11-16 16:07:50|1395.2|1394.8|1394.6|1394|1395.2|1394.8|1394.2|1394|11471
1605542880000|2020-11-16 16:08:00|1394.4|1394.2|1393.6|1393.2|1394.4|1394.2|1393.4|1393|13536
1605542890000|2020-11-16 16:08:10|1393.4|1393|1392.6|1392.4|1393.6|1393.2|1392.6|1392.4|12689
1605542900000|2020-11-16 16:08:20|1392.4|1392.2|1392.4|1392|1392.6|1392.2|1392.2|1391.8|11742
1605542910000|2020-11-16 16:08:30|1392.2|1391.8|1392|1391.8|1392.2|1392|1392|1391.8|11079
1605542920000|2020-11-16 16:08:40|1392.2|1392|1392.8|1392.4|1393|1392.8|1392.2|1392|25422
1605542930000|2020-11-16 16:08:50|1393|1392.6|1392.8|1392.6|1393.6|1393.2|1392.8|1392.6|10368
1605542940000|2020-11-16 16:09:00|1393|1392.4|1392.2|1392|1393|1392.4|1392.2|1392|5640
1605542950000|2020-11-16 16:09:10|1392|1391.8|1391.8|1391.4|1392.2|1392|1391.8|1391.4|7758
1605542960000|2020-11-16 16:09:20|1391.6|1391|1391.4|1391|1391.8|1391.4|1391|1390.8|37357
1605542970000|2020-11-16 16:09:30|1391.2|1391.2|1390.6|1390.4|1391.2|1391.2|1390.4|1390.2|9779
1605542980000|2020-11-16 16:09:40|1390.8|1390.2|1390.8|1390.4|1390.8|1390.6|1390.6|1390.2|4297
1605542990000|2020-11-16 16:09:50|1390.6|1390.2|1391.2|1390.8|1391.2|1391|1390.4|1390.2|9312
1605543000000|2020-11-16 16:10:00|1391.4|1391|1391.2|1391|1391.6|1391.2|1391.2|1390.8|2086
1605543010000|2020-11-16 16:10:10|1391|1390.8|1390.8|1390.4|1391|1390.8|1390.6|1390.4|5713
1605543020000|2020-11-16 16:10:20|1391|1390.6|1392|1391.6|1392|1391.8|1390.8|1390.4|4923
1605543030000|2020-11-16 16:10:30|1391.8|1391.8|1392.2|1392|1392.2|1392|1391.8|1391.6|964
1605543040000|2020-11-16 16:10:40|1392|1391.8|1391.6|1391.2|1392.2|1392|1391.4|1391.2|4817
1605543050000|2020-11-16 16:10:50|1391.4|1391|1392|1391.8|1392.2|1391.8|1390.8|1390.4|3997
1605543060000|2020-11-16 16:11:00|1392.2|1391.6|1392.2|1391.8|1392.4|1392|1391.6|1391.4|16731
1605543070000|2020-11-16 16:11:10|1392.4|1392|1392.2|1392|1392.4|1392.2|1392.2|1392|6091
1605543080000|2020-11-16 16:11:20|1392.4|1392.2|1392.6|1392.4|1392.8|1392.6|1392.2|1392|2743
1605543090000|2020-11-16 16:11:30|1392.4|1392.2|1393|1392.8|1393|1392.8|1392.4|1392.2|2171
1605543100000|2020-11-16 16:11:40|1393.2|1393|1393.2|1392.8|1393.6|1393.4|1393|1392.8|19959
1605543110000|2020-11-16 16:11:50|1393|1393|1392.6|1392.4|1393.4|1393|1392.4|1392.2|11609
1605543120000|2020-11-16 16:12:00|1392.4|1392.2|1392|1391.8|1392.6|1392.4|1391.8|1391.6|3488
1605543130000|2020-11-16 16:12:10|1391.8|1391.6|1392.2|1392|1392.2|1392|1391.6|1391.4|6401
1605543140000|2020-11-16 16:12:20|1392.4|1391.8|1392.2|1392|1392.4|1392.2|1392.2|1391.8|4376
1605543150000|2020-11-16 16:12:30|1392|1391.8|1392.4|1392|1392.8|1392.4|1392|1391.8|19187
1605543160000|2020-11-16 16:12:40|1392.6|1392.2|1393|1392.8|1393|1392.8|1392.6|1392.2|4079
1605543170000|2020-11-16 16:12:50|1393.2|1393|1393.6|1393.2|1393.6|1393.4|1393.2|1393|24462
1605543180000|2020-11-16 16:13:00|1393.8|1393.4|1394.4|1394|1394.4|1394.2|1393.8|1393.2|22268
1605543190000|2020-11-16 16:13:10|1394.2|1394.2|1394.2|1394|1394.8|1394.4|1394|1393.8|10815
1605543200000|2020-11-16 16:13:20|1394.4|1394.2|1394.6|1394.2|1394.6|1394.2|1394.4|1394.2|7911
1605543210000|2020-11-16 16:13:30|1394.4|1394.4|1394.4|1394.2|1394.8|1394.6|1394.4|1394.2|9619
1605543220000|2020-11-16 16:13:40|1394.6|1394.4|1393.8|1393.6|1394.6|1394.4|1393.8|1393.6|11095
1605543230000|2020-11-16 16:13:50|1393.6|1393.4|1394|1393.6|1394|1393.6|1393.6|1393.4|5321
1605543240000|2020-11-16 16:14:00|1393.8|1393.8|1395|1394.6|1395|1394.8|1393.8|1393.6|20595
1605543250000|2020-11-16 16:14:10|1394.8|1394.4|1394|1393.6|1395|1394.6|1393.8|1393.6|13231
1605543260000|2020-11-16 16:14:20|1393.8|1393.8|1394|1393.8|1394.6|1394.2|1393.8|1393.6|7168
1605543270000|2020-11-16 16:14:30|1394.2||1394||1394.2||1394||72
1605543280000|2020-11-16 16:14:40|1394.2|1393.6|1394.8|1394.4|1394.8|1394.4|1394|1393.6|8087
1605543290000|2020-11-16 16:14:50|1395|1394.6|1395.4|1395.2|1395.6|1395.4|1395|1394.4|14854
1605543300000|2020-11-16 16:15:00|1395.2|1395|1396.2|1395.6|1396.2|1395.6|1395|1394.8|11990
1605543310000|2020-11-16 16:15:10|1396|1395.4|1395.8|1395.4|1396.2|1395.8|1395.8|1395.4|15
1605543320000|2020-11-16 16:15:20|1396|1395.6|1396.4|1396|1396.4|1396|1395.8|1395.6|2480
1605543330000|2020-11-16 16:15:30|1396.6|1395.8|1396.2|1395.8|1396.6|1396|1395.8|1395.4|2354
1605543340000|2020-11-16 16:15:40|1395.8|1395.4|1395.4|1395|1395.8|1395.4|1395.2|1394.8|1286
1605543350000|2020-11-16 16:15:50|1396|1395.4|1395|1394.6|1396|1395.4|1395|1394.6|1158
1605543360000|2020-11-16 16:16:00|1395.4|1395|1395.6|1395.2|1395.6|1395.2|1395|1394.6|1051
1605543370000|2020-11-16 16:16:10|1395.2|1394.8|1395|1394.6|1395.4|1394.8|1395|1394.6|737
1605543380000|2020-11-16 16:16:20|1395.2|1394.8|1394.8|1394.4|1395.4|1394.8|1394.8|1394.4|915
1605543390000|2020-11-16 16:16:30|1394.6|1394.2|1395.6|1395|1395.6|1395|1394.6|1394.2|150
1605543400000|2020-11-16 16:16:40|1395.8|1395.2|1396|1395.6|1396|1395.6|1395.8|1395.2|386
1605543410000|2020-11-16 16:16:50|1396.2|1395.8|1397|1396.6|1397|1396.6|1396|1395.6|1819
1605543420000|2020-11-16 16:17:00|1396.8|1396.4|1397.4|1397|1397.4|1397|1396.8|1396.4|391
1605543430000|2020-11-16 16:17:10|1397.2|1396.8|1397.2|1396.8|1397.4|1397|1397|1396.6|724
1605543440000|2020-11-16 16:17:20|1397|1396.6|1396.8|1396.4|1397.2|1396.8|1396.8|1396.4|467
1605543450000|2020-11-16 16:17:30|1397|1396.6|1397.2|1396.8|1397.4|1397|1397|1396.6|421
1605543460000|2020-11-16 16:17:40|1397|1396.6|1397.2|1396.8|1397.2|1396.8|1396.8|1396.4|727
1605543470000|2020-11-16 16:17:50|1397|1396.6|1397.4|1397|1397.6|1397.2|1397|1396.6|1179
1605543480000|2020-11-16 16:18:00|1397.6|1397.2|1397.4|1397|1398|1397.6|1397.4|1396.8|420
1605543490000|2020-11-16 16:18:10|1397.2|1396.8|1397.4|1397|1397.4|1397|1397.2|1396.8|2123
1605543500000|2020-11-16 16:18:20|1397.6|1397.2|1396.8|1396.4|1397.8|1397.4|1396.8|1396.4|118
1605543510000|2020-11-16 16:18:30|1396.6|1396.2|1397|1396.6|1397|1396.6|1396.6|1396.2|1266
1605543520000|2020-11-16 16:18:40|1397.2|1396.4|1397.8|1397.4|1397.8|1397.4|1397|1396.4|1140
1605543530000|2020-11-16 16:18:50|1398|1397.6|1397.8|1397.4|1398|1397.6|1397.8|1397.2|242
1605543540000|2020-11-16 16:19:00|1398|1397.2|1398|1397.6|1398|1397.6|1397.8|1397.2|126
1605543550000|2020-11-16 16:19:10|1398.4|1398|1398.2|1397.8|1398.4|1398|1397.8|1397.4|1799
1605543560000|2020-11-16 16:19:20|1398.4|1397.6|1398.4|1397.8|1398.4|1398|1398.2|1397.6|720
1605543570000|2020-11-16 16:19:30|1399|1398.4|1398.6|1398.2|1399|1398.6|1398.6|1398.2|2464
1605543580000|2020-11-16 16:19:40|1398.4|1397.8|1398.6|1398|1398.6|1398.2|1398.4|1397.8|174
1605543590000|2020-11-16 16:19:50|1398.8|1398.2|1398.8|1398.2|1398.8|1398.2|1398.4|1397.8|872
1605543600000|2020-11-16 16:20:00|1398.4|1398|1398.6|1398.2|1398.8|1398.4|1398.2|1397.8|347
1605543610000|2020-11-16 16:20:10|1398.4|1398|1398.4|1398|1398.8|1398.2|1398.4|1397.8|795
1605543620000|2020-11-16 16:20:20|1398.6|1398.6|1398.2|1397.8|1399|1398.6|1398.2|1397.8|940
1605543630000|2020-11-16 16:20:30|1397.8|1397.4|1398.6|1398.2|1398.6|1398.2|1397.8|1397.4|1193
1605543640000|2020-11-16 16:20:40|1398.8|1398|1399.2|1398.8|1399.2|1398.8|1398.6|1398|1123
1605543650000|2020-11-16 16:20:50|1399.4|1398.6|1399.4|1399|1399.4|1399|1399.2|1398.6|791
1605543660000|2020-11-16 16:21:00|1399.2|1398.8|1399.2|1398.8|1399.2|1398.8|1399|1398.6|1446
1605543670000|2020-11-16 16:21:10|1399.4|1399|1399.4|1399|1399.6|1399.2|1399.4|1399|114
1605543680000|2020-11-16 16:21:20|1399.6|1399.2|1399.4|1399|1399.8|1399.2|1399.4|1399|715
1605543690000|2020-11-16 16:21:30|1399.2|1398.8|1399|1398.6|1399.4|1399|1399|1398.6|911
1605543700000|2020-11-16 16:21:40|1399.2|1398.8|1399.4|1399|1399.4|1399|1399|1398.6|1181
1605543710000|2020-11-16 16:21:50|1399.2|1398.8|1399.4|1399|1399.4|1399|1399.2|1398.8|1190
1605543720000|2020-11-16 16:22:00|1399.6|1399.2|1399.8|1399.4|1400|1399.6|1399.2|1398.8|1980
1605543730000|2020-11-16 16:22:10|1400|1399.6|1399.8|1399.2|1400|1399.6|1399.4|1399|919
1605543740000|2020-11-16 16:22:20|1399.4|1399|1399.8|1399.4|1400|1399.4|1399.4|1399|2902
1605543750000|2020-11-16 16:22:30|1399.6|1399.2|1399.4|1399|1399.6|1399.2|1399.2|1398.8|376
1605543760000|2020-11-16 16:22:40|1399.6|1399.2|1399.6|1399|1399.6|1399.2|1399.4|1398.8|1180
1605543770000|2020-11-16 16:22:50|1399.4|1398.8|1399.2|1398.6|1399.4|1398.8|1398.8|1398.4|739
1605543780000|2020-11-16 16:23:00|1399.6|1399.2|1399.4|1399|1399.6|1399.2|1399|1398.6|1499
1605543790000|2020-11-16 16:23:10|1399.2|1398.8|1399.6|1399|1399.8|1399.4|1399.2|1398.8|228
1605543800000|2020-11-16 16:23:20|1399.4|1398.8|1398.8|1398.4|1399.4|1398.8|1398.8|1398.4|485
1605543810000|2020-11-16 16:23:30|1399.2|1398.8|1398.8|1398.4|1399.4|1398.8|1398.8|1398.4|2007
1605543820000|2020-11-16 16:23:40|1399|1398.6|1398.8|1398.4|1399|1398.6|1398.6|1398.2|370
1605543830000|2020-11-16 16:23:50|1398.4|1398.2|1398.6|1398.2|1398.6|1398.2|1398.4|1398|946
1605543840000|2020-11-16 16:24:00|1398.4|1398|1399.2|1398.6|1399.2|1398.6|1398.4|1398|6
1605543850000|2020-11-16 16:24:10|1398.8|1398.4|1399.4|1399|1399.8|1399.4|1398.8|1398.4|1173
1605543860000|2020-11-16 16:24:20|1399.6|1399.2|1399.4|1398.8|1399.6|1399.2|1399.4|1398.8|1527
1605543870000|2020-11-16 16:24:30|1399.2|1399|1399|1398.6|1399.2|1399|1399|1398.6|2199
1605543880000|2020-11-16 16:24:40|1399.4|1398.8|1398.8|1398.4|1399.4|1399|1398.8|1398.4|963
1605543890000|2020-11-16 16:24:50|1398.6|1398.2|1398.8|1398.2|1398.8|1398.4|1398.6|1398|6
1605543900000|2020-11-16 16:25:00|1398.4|1398.4|1399|1398.4|1399|1398.4|1398.4|1398|1124
1605543910000|2020-11-16 16:25:10|1398.8|1398.2|1399|1398.4|1399|1398.4|1398.8|1398.2|821
1605543920000|2020-11-16 16:25:20|1398.8|1398.2|1398.6|1398|1399.2|1398.8|1398.6|1398|203
1605543930000|2020-11-16 16:25:30|1398.4|1397.8|1398.6|1398.2|1398.6|1398.2|1398.2|1397.8|2157
1605543940000|2020-11-16 16:25:40|1399|1398.6|1398.8|1398.4|1399.4|1399|1398.8|1398.4|143
1605543950000|2020-11-16 16:25:50|1399|1398.6|1399|1398.6|1399.4|1399|1398.8|1398.4|1580
1605543960000|2020-11-16 16:26:00|1399.2|1398.8|1399.2|1398.8|1399.4|1399|1399.2|1398.8|280
1605543970000|2020-11-16 16:26:10|1399|1398.6|1399.8|1399.4|1399.8|1399.4|1399|1398.4|3484
1605543980000|2020-11-16 16:26:20|1399.4|1399|1399.8|1399.4|1399.8|1399.4|1399.2|1398.8|2171
1605543990000|2020-11-16 16:26:30|1399.6|1399|1399.8|1399.4|1399.8|1399.4|1399.6|1399|264
1605544000000|2020-11-16 16:26:40|||||||||225
1605544010000|2020-11-16 16:26:50|1399.6|1399.2|1399.8|1399.4|1399.8|1399.4|1399.6|1399.2|819
1605544020000|2020-11-16 16:27:00|1399.6|1399.2|1399.2|1398.8|1399.6|1399.2|1399|1398.6|1308
1605544030000|2020-11-16 16:27:10|1399.4|1399|1399.6|1399.2|1399.8|1399.4|1399.4|1399|1181
1605544040000|2020-11-16 16:27:20|1399.8|1399.4|1399.8|1399.4|1400|1399.6|1399.8|1399.2|769
1605544050000|2020-11-16 16:27:30|1399.6|1399.2|1399.6|1399.2|1400|1399.6|1399.6|1399.2|341
1605544060000|2020-11-16 16:27:40|1399.4|1399|1399.4|1399|1399.6|1399.2|1399.2|1398.8|735
1605544070000|2020-11-16 16:27:50|1399|1398.6|1399.6|1399.2|1399.6|1399.2|1399|1398.6|997
1605544080000|2020-11-16 16:28:00|1399.4|1399|1399.4|1399|1399.6|1399|1399.4|1399|1017
1605544090000|2020-11-16 16:28:10|1399.2|1398.8|1399.2|1398.6|1399.4|1399|1399|1398.6|150
1605544100000|2020-11-16 16:28:20|1399.4|1399|1399.6|1399|1399.6|1399|1399.2|1398.6|1155
1605544110000|2020-11-16 16:28:30|1399.4|1399.2|1399.4|1398.8|1399.8|1399.2|1399.4|1398.8|3205
1605544120000|2020-11-16 16:28:40|1399.6|1399|1399.6|1399|1399.8|1399.2|1399.4|1399|635
1605544130000|2020-11-16 16:28:50|1399.8|1399.2|1399|1398.6|1399.8|1399.2|1399|1398.6|290
1605544140000|2020-11-16 16:29:00|1399.2|1398.8|1399.8|1399.4|1399.8|1399.4|1399|1398.6|975
1605544150000|2020-11-16 16:29:10|1400|1399.6|1400|1399.4|1400|1399.6|1399.8|1399.2|904
1605544160000|2020-11-16 16:29:20|1400.2|1399.6|1399.8|1399.4|1400.2|1399.8|1399.8|1399.4|30
1605544170000|2020-11-16 16:29:30|1400|1399.6|1400|1399.6|1400|1399.6|1399.8|1399.4|1053
1605544180000|2020-11-16 16:29:40|1399.8|1399.4|1400|1399.6|1400|1399.6|1399.8|1399.4|2481
1605544190000|2020-11-16 16:29:50|1399.8|1399.4|1399.8|1399.2|1400|1399.4|1399.6|1399|4396
1605600020000|2020-11-17 08:00:20|1394.8|1394|1395|1393.2|1395.8|1394.6|1393.4|1393|7543
1605600030000|2020-11-17 08:00:30|1395.2|1393|1393.8|1392|1395.4|1394|1393|1392|2608
1605600040000|2020-11-17 08:00:40|1392.6|1392.2|1387|1386.2|1393.2|1392.2|1385.4|1385|46396
1605600050000|2020-11-17 08:00:50|1386.8|1385.6|1387|1385.2|1387.4|1386.8|1386|1385|12635
1605600060000|2020-11-17 08:01:00|1386.8|1385.6|1388.4|1387.4|1388.8|1388.6|1386|1385|49026
1605600070000|2020-11-17 08:01:10|1388|1387.2|1387|1386.6|1388.4|1388.2|1386.8|1386|32945
1605600080000|2020-11-17 08:01:20|1386.8|1386|1388.2|1387.8|1388.2|1387.8|1386|1385.4|28637
1605600090000|2020-11-17 08:01:30|1388.4|1388|1391|1390|1391.2|1390.2|1388.4|1387.4|9907
1605600100000|2020-11-17 08:01:40|1390.6|1389.8|1390.6|1390|1391|1390|1389.4|1388.8|17066
1605600110000|2020-11-17 08:01:50|1390.8|1390.2|1393.6|1392.4|1393.6|1393|1390.6|1390|16401
1605600120000|2020-11-17 08:02:00|1392.8|1392.2|1392.6|1391.8|1393.6|1392.2|1391.4|1390.6|15409
1605600130000|2020-11-17 08:02:10|1392.4|1391.6|1393.8|1392.4|1394|1393.2|1392|1391|19357
1605600140000|2020-11-17 08:02:20|1393.6|1392.6|1393|1392.2|1393.6|1392.8|1392|1391.4|7836
1605600150000|2020-11-17 08:02:30|1393.2|1392.6|1394.4|1393.4|1394.6|1394.4|1393|1392.2|13943
1605600160000|2020-11-17 08:02:40|1394.2|1393.2|1391.2|1390.6|1394.2|1393.2|1391.2|1390.6|7672
1605600170000|2020-11-17 08:02:50|1391.6|1390.8|1389.8|1389.2|1391.6|1390.8|1389.4|1389|19020
1605600180000|2020-11-17 08:03:00|1390|1389.4|1390.8|1390.4|1391|1390.8|1389.8|1389.2|25945
1605600190000|2020-11-17 08:03:10|1391|1390.6|1391.4|1391.2|1391.8|1391.4|1391|1390.6|4561
1605600200000|2020-11-17 08:03:20|1391.6|1391.4|1392.2|1391.2|1392.4|1391.8|1391.6|1391|10740
1605600210000|2020-11-17 08:03:30|1392.6|1391.4|1392.6|1391.8|1393|1392.4|1391.8|1391.4|19489
1605600220000|2020-11-17 08:03:40|1393|1392.2|1392.6|1392|1393.2|1392.8|1392|1391.2|11779
1605600230000|2020-11-17 08:03:50|1392.4|1392.2|1391.6|1391.2|1392.4|1392.2|1391.6|1391.2|3036
1605600240000|2020-11-17 08:04:00|1391.4|1391|1390|1389.2|1391.8|1391|1390|1389.2|19044
1605600250000|2020-11-17 08:04:10|1390.2|1389.6|1391.6|1391.2|1391.8|1391.6|1390.2|1389.2|15434
1605600260000|2020-11-17 08:04:20|1391.8|1391.4|1391.8|1391|1392.6|1392.2|1391.6|1391|6439
1605600270000|2020-11-17 08:04:30|1391.4|1390.6|1392.2|1391|1392.6|1392.2|1391.2|1390.4|4614
1605600280000|2020-11-17 08:04:40|1391.8|1390.8|1390|1389.2|1391.8|1390.8|1389.6|1389|3617
1605600290000|2020-11-17 08:04:50|1390.2|1389.4|1391.6|1390.6|1391.8|1391.6|1390.2|1389.4|12858
1605600300000|2020-11-17 08:05:00|1391.4|1390.4|1392.2|1391.6|1392.6|1392.2|1391.2|1390.4|27860
1605600310000|2020-11-17 08:05:10|1392|1391.4|1393.6|1392.8|1393.8|1393.4|1391.8|1391.2|34245
1605600320000|2020-11-17 08:05:20|1393.4|1393.2|1394.6|1394|1394.8|1394.2|1393.4|1393.2|6942
1605600330000|2020-11-17 08:05:30|1394.8|1394.2|1396.6|1395.6|1396.8|1395.6|1394.4|1393.8|10816
1605600340000|2020-11-17 08:05:40|1396.4|1395.8|1396.6|1396.2|1396.8|1396.6|1395.6|1394.8|8534
1605600350000|2020-11-17 08:05:50|1396.8|1396.4|1397.6|1397.2|1398.2|1397.8|1396.8|1396.4|19904
1605600360000|2020-11-17 08:06:00|1398|1397.4|1398.6|1398|1399|1398.6|1398|1397.4|15316
1605600370000|2020-11-17 08:06:10|1398.4|1398.2|1395.8|1395.2|1398.6|1398.2|1395.6|1395|18197
1605600380000|2020-11-17 08:06:20|1395.6|1395|1394|1393.4|1395.6|1395.2|1393.6|1393|32845
1605600390000|2020-11-17 08:06:30|1393.8|1393|1395|1394.2|1395|1394.2|1392.8|1392|5487
1605600400000|2020-11-17 08:06:40|1394.6|1394|1392.2|1391.4|1395|1394.2|1392.2|1391.2|4241
1605600410000|2020-11-17 08:06:50|1391.8|1391.2|1393.8|1393|1393.8|1393.4|1391.8|1391|4375
1605600420000|2020-11-17 08:07:00|1393.6|1392.8|1394|1393.2|1394.2|1393.2|1393.4|1392.8|6070
1605600430000|2020-11-17 08:07:10|1393.8|1393|1394.6|1393.6|1395.2|1394.6|1393.8|1393|15448
1605600440000|2020-11-17 08:07:20|1394.4|1393.4|1393|1392.2|1394.4|1393.4|1393|1392.2|5466
1605600450000|2020-11-17 08:07:30|1392.8|1392.4|1393.2|1392.6|1393.8|1393.2|1392.6|1392.4|8664
1605600460000|2020-11-17 08:07:40|1393.4|1392.8|1393|1392.2|1394.6|1393.6|1392.8|1392|31364
1605600470000|2020-11-17 08:07:50|1392.8|1392|1389.8|1389.2|1392.8|1392|1389.8|1389.2|36137
1605600480000|2020-11-17 08:08:00|1390.2|1389.4|1390.4|1389.4|1390.4|1390|1390.2|1389.2|22130
1605600490000|2020-11-17 08:08:10|1390.2|1389.6|1390.2|1389.4|1390.8|1390.4|1390|1389.4|6245
1605600500000|2020-11-17 08:08:20|1390|1389.2|1390.6|1389.8|1390.6|1390|1389.8|1389.2|3147
1605600510000|2020-11-17 08:08:30|1390|1390|1393|1391.8|1393.2|1392.6|1390|1389.8|8288
1605600520000|2020-11-17 08:08:40|1393.2|1392|1392.8|1391.8|1393.2|1392.6|1391.8|1391.4|3529
1605600530000|2020-11-17 08:08:50|1393|1392|1394.6|1393.8|1395|1394.4|1392.8|1392|3293
1605600540000|2020-11-17 08:09:00|1394.8|1394.2|1396.8|1396|1396.8|1396|1394.8|1394|7184
1605600550000|2020-11-17 08:09:10|1396.6|1395.8|1397|1396.2|1397|1396.2|1395.8|1395.6|4222
1605600560000|2020-11-17 08:09:20|1396.8|1396.4|1396.2|1395.4|1397.6|1396.8|1395.8|1395|9573
1605600570000|2020-11-17 08:09:30|1396|1395.6|1394.8|1394|1396|1395.6|1394.8|1394|2534
1605600580000|2020-11-17 08:09:40|1394.4|1394.2|1392.8|1392|1394.8|1394.2|1392.8|1391.8|13370
1605600590000|2020-11-17 08:09:50|1392.6|1391.8|1392.8|1392.2|1393|1392.6|1392.4|1391.4|3548
1605600600000|2020-11-17 08:10:00|1392.4|1392|1392.4|1391.4|1392.4|1392|1392|1390.8|384
1605600610000|2020-11-17 08:10:10|1392.6|1391.6|1390.8|1390|1392.8|1391.8|1390.4|1390|1931
1605600620000|2020-11-17 08:10:20|1391|1390.2|1391.2|1390.2|1391.6|1391|1390.8|1390|5100
1605600630000|2020-11-17 08:10:30|1391|1390.4|1391.2|1390.2|1391.6|1391|1391|1390.2|2332
1605600640000|2020-11-17 08:10:40|1391.4|1390.4|1392|1391.4|1392|1391.4|1391.2|1390.4|11301
1605600650000|2020-11-17 08:10:50|1391.8|1391.2|1389.6|1389.2|1392|1391.6|1389.6|1389.2|35243
1605600660000|2020-11-17 08:11:00|1389.8|1389.4|1388.8|1388|1390.6|1390|1388.8|1388|17848
1605600670000|2020-11-17 08:11:10|1388.6|1388.4|1388|1387.2|1389.4|1388.8|1388|1387.2|24671
1605600680000|2020-11-17 08:11:20|1387.8|1387|1388.8|1388.2|1389.2|1388.6|1387.6|1387|1272
1605600690000|2020-11-17 08:11:30|1388.6|1388|1388.8|1388|1389|1388|1388|1387.2|2803
1605600700000|2020-11-17 08:11:40|1389|1388.2|1389.4|1388.4|1390.2|1390|1389|1388.2|8971
1605600710000|2020-11-17 08:11:50|1389.6|1388.6|1391|1390.2|1391.6|1390.6|1389.6|1388.6|658
1605600720000|2020-11-17 08:12:00|1390.8|1390|1390.4|1389.6|1390.8|1390.4|1389.8|1389.4|20424
1605600730000|2020-11-17 08:12:10|1390.6|1390.2|1390.2|1389.6|1390.8|1390.4|1390.2|1389.2|1982
1605600740000|2020-11-17 08:12:20||1389.4||1389.4||1390||1389|320
1605600750000|2020-11-17 08:12:30|1390|1389.6|1390.2|1389.4|1390.8|1390.2|1389.8|1389|2944
1605600760000|2020-11-17 08:12:40|1390.4|1389.6|1390.6|1390|1390.6|1390.2|1390.2|1389.2|1631
1605600770000|2020-11-17 08:12:50|1390.8|1390.2|1390.6|1390|1390.8|1390.4|1390.4|1390|2171
1605600780000|2020-11-17 08:13:00|1390.4|1389.8|1391.8|1391|1392.2|1391.2|1390.2|1389.8|7083
1605600790000|2020-11-17 08:13:10|1392|1391.2|1393|1392.2|1393.2|1392.4|1391.8|1391|3160
1605600800000|2020-11-17 08:13:20|1393.2|1392.4|1394.6|1393.8|1394.6|1393.8|1392.6|1392.2|13706
1605600810000|2020-11-17 08:13:30|1394.4|1393.6|1395.4|1395|1395.6|1395|1394|1393.4|7154
1605600820000|2020-11-17 08:13:40|1395|1394.8|1396|1395.6|1396|1395.6|1395|1394.6|4191
1605600830000|2020-11-17 08:13:50|1395.8|1395.4|1395.6|1394.8|1395.8|1395.6|1395.2|1394.4|3872
1605600840000|2020-11-17 08:14:00|1395.8|1395|1395.4|1394.8|1396|1395.6|1395.2|1394.4|4503
1605600850000|2020-11-17 08:14:10|1395.2|1394.6|1394.6|1393.8|1395.2|1394.6|1394.2|1393.6|2548
1605600860000|2020-11-17 08:14:20|1394.4|1394|1392.2|1391.4|1394.4|1394.2|1392.2|1391.4|10895
1605600870000|2020-11-17 08:14:30|1391.8|1391.2|1391|1390|1392.2|1391.8|1391|1390|9435
1605600880000|2020-11-17 08:14:40|1390.8|1389.8|1389.8|1389.2|1390.8|1390|1389.8|1389.2|3457
1605600890000|2020-11-17 08:14:50|1390|1389|1390.2|1389.6|1390.8|1390.6|1389.6|1389|1788
1605600900000|2020-11-17 08:15:00|1390.4|1389.8|1391.4|1390.6|1392.2|1391.6|1390.4|1389.8|7509
1605600910000|2020-11-17 08:15:10|1391.2|1390.8|1391.4|1390.6|1391.6|1390.8|1391|1390|1303
1605600920000|2020-11-17 08:15:20|1390.8|1390.4|1390.4|1389.6|1391|1390.6|1390.2|1389.4|11841
1605600930000|2020-11-17 08:15:30|1390.6|1390|1390.2|1389.2|1390.6|1390|1390.2|1389.2|2698
1605600940000|2020-11-17 08:15:40|1390.4|1389.4|1390.4|1389.8|1390.4|1390|1390|1389|4077
1605600950000|2020-11-17 08:15:50|1390.2|1390|1391.8|1391.2|1392.2|1391.4|1390.2|1390|7481
1605600960000|2020-11-17 08:16:00|1392|1391.4|1391.6|1390.8|1392.6|1392|1391.6|1390.8|1157
1605600970000|2020-11-17 08:16:10|1391.8|1391|1390.8|1390.4|1391.8|1391.2|1390.8|1390.2|1256
1605600980000|2020-11-17 08:16:20|1390.6|1390.2|1390.8|1390.2|1391|1390.4|1390.4|1390|4010
1605600990000|2020-11-17 08:16:30|1390.6|1390|1390|1389.2|1390.6|1390|1390|1389.2|12923
1605601000000|2020-11-17 08:16:40|1390.2|1389.6|1391.4|1390.8|1391.4|1390.8|1390|1389.6|3362
1605601010000|2020-11-17 08:16:50|1391.2|1390.6|1391.4|1391|1391.4|1391|1391.2|1390.4|0
1605601020000|2020-11-17 08:17:00|1391.2|1390.8|1390.6|1390|1391.4|1390.8|1390.4|1390|5233
1605601030000|2020-11-17 08:17:10|1390.4|1389.6|1390|1389.6|1390.4|1389.6|1389.8|1389|5298
1605601040000|2020-11-17 08:17:20|1389.8|1389.4|1390.4|1390|1390.6|1390|1389.8|1389.2|3431
1605601050000|2020-11-17 08:17:30|1390.6|1390.2|1391.4|1390.8|1392.2|1391.6|1390.4|1390|6587
1605601060000|2020-11-17 08:17:40|1391.2|1390.6|1390.2|1389.6|1391.2|1390.6|1390.2|1389.6|549
1605601070000|2020-11-17 08:17:50|1390.4|1389.8|1390.4|1389.6|1391|1390|1390|1389.6|2050
1605601080000|2020-11-17 08:18:00|1390.6|1390|1390.4|1389.6|1391.2|1390.4|1390.4|1389.4|6567
1605601090000|2020-11-17 08:18:10|1390.2|1389.4|1390|1389.2|1390.2|1389.6|1390|1389.2|35
1605601100000|2020-11-17 08:18:20|1389.8|1389.4|1389.8|1389.4|1390|1389.8|1389.6|1389.2|3376
1605601110000|2020-11-17 08:18:30|1390|1389.6|1390|1389.4|1390.4|1389.6|1389.8|1389.4|1329
1605601120000|2020-11-17 08:18:40|1389.8|1389.2|1389|1388.8|1389.8|1389.2|1388.8|1388.2|20874
1605601130000|2020-11-17 08:18:50|1389.2|1389|1389.2|1388.6|1389.6|1389.2|1389.2|1388.4|4238
1605601140000|2020-11-17 08:19:00|1389.4|1388.8|1389|1388.6|1389.6|1389|1389|1388.6|422
1605601150000|2020-11-17 08:19:10|1388.8|1388.4|1386|1385.4|1388.8|1388.4|1386|1385.4|48017
1605601160000|2020-11-17 08:19:20|1385.8|1385|1386|1385.4|1386|1385.4|1385.8|1385|1134
1605601170000|2020-11-17 08:19:30|1385.6|1385|1385.8|1385.4|1386|1385.4|1385.6|1385|9450
1605601180000|2020-11-17 08:19:40|1386|1385.6|1385|1384.2|1386|1385.6|1384.6|1384.2|36838
1605601190000|2020-11-17 08:19:50|1384.8|1384|1384|1383.2|1384.8|1384.2|1384|1383|6014
1605601200000|2020-11-17 08:20:00|1384.4|1383.4|1384|1383.6|1384.4|1384|1383.2|1382.6|17410
1605601210000|2020-11-17 08:20:10|1384.2|1383.4|1383.8|1383.2|1384.2|1383.6|1383.2|1383|12373
1605601220000|2020-11-17 08:20:20|1384|1383.6|1384|1383.6|1384|1383.8|1383.8|1383.2|5138
1605601230000|2020-11-17 08:20:30|1383.8|1383.4|1383|1382.4|1384|1383.6|1383|1382.2|5388
1605601240000|2020-11-17 08:20:40|1382.8|1382.2|1382.2|1381.6|1383|1382.2|1382|1381.6|17525
1605601250000|2020-11-17 08:20:50|1382.4|1381.8|1381.4|1380.8|1382.4|1382.2|1381.2|1380.6|10181
1605601260000|2020-11-17 08:21:00|1381.2|1381|1380.2|1379.6|1381.4|1381|1380|1379.6|21010
1605601270000|2020-11-17 08:21:10|1380|1379.8|1379.2|1378.6|1380.6|1380|1378.8|1378.2|28968
1605601280000|2020-11-17 08:21:20|1379|1378.4|1378|1377.6|1379|1378.4|1378|1377.2|9179
1605601290000|2020-11-17 08:21:30|1377.8|1377.4|1376.8|1376.2|1378|1377.6|1376.6|1376.2|9210
1605601300000|2020-11-17 08:21:40|1377|1376.4|1376.6|1376.2|1377.2|1376.8|1376.6|1376|9029
1605601310000|2020-11-17 08:21:50|1376.4|1376|1376.2|1375.8|1376.6|1376.2|1375.8|1375.6|7168
1605601320000|2020-11-17 08:22:00|1376.4|1376|1379|1378.4|1380|1379.6|1376.4|1375.8|44649
1605601330000|2020-11-17 08:22:10|1378.8|1378.2|1379|1378.6|1379.2|1378.6|1378|1377.4|28825
1605601340000|2020-11-17 08:22:20|1379.8|1378.8|1380.8|1380.2|1381|1380.2|1379.6|1378.6|20605
1605601350000|2020-11-17 08:22:30|1381|1380.4|1382.8|1382.2|1382.8|1382.2|1381|1380.4|29786
1605601360000|2020-11-17 08:22:40|1382.6|1382|1383.2|1382.8|1383.4|1383|1382.4|1381.8|9303
1605601370000|2020-11-17 08:22:50|1383|1382.6|1384.8|1384.2|1385|1384.2|1383|1382.4|5959
1605601380000|2020-11-17 08:23:00|1385|1384.4|1384.8|1384.4|1385|1384.4|1383.8|1383|10106
1605601390000|2020-11-17 08:23:10|1385|1384.2|1383.8|1383.4|1385|1384.2|1383.2|1382.6|12149
1605601400000|2020-11-17 08:23:20|1384|1383.6|1384.2|1383.6|1384.4|1384.2|1384|1383.4|17374
1605601410000|2020-11-17 08:23:30|1384|1383.4|1384|1383.4|1384|1383.4|1383.4|1382.6|6648
1605601420000|2020-11-17 08:23:40|1383.8|1383.2|1384.4|1384|1384.4|1384|1383.4|1383|2466
1605601430000|2020-11-17 08:23:50|1384.2|1383.8|1384.4|1383.8|1384.4|1384|1384|1383.2|812
1605601440000|2020-11-17 08:24:00|1384.2|1383.6|1384|1383.4|1384.4|1383.8|1383.8|1383.2|7124
1605601450000|2020-11-17 08:24:10|1383.8|1383.2|1384.8|1384.4|1384.8|1384.4|1383.8|1383.2|3946
1605601460000|2020-11-17 08:24:20|1385|1384.6|1385|1384.4|1385|1384.6|1384.8|1384.4|1860
1605601470000|2020-11-17 08:24:30|1385.2|1384.6|1386|1385.4|1386|1385.4|1385.2|1384.6|1260
1605601480000|2020-11-17 08:24:40|1385.8|1385.2|1385.4|1384.8|1386|1385.2|1385.2|1384.6|5902
1605601490000|2020-11-17 08:24:50|1385.6|1385|1385.4|1384.8|1385.6|1385|1385.4|1384.8|485
1605601500000|2020-11-17 08:25:00|1385.2|1385|1384.2|1383.6|1385.2|1385|1384|1383.4|5779
1605601510000|2020-11-17 08:25:10|1384|1383.4|1384.4|1383.8|1385.2|1384.4|1384|1383.2|8733
1605601520000|2020-11-17 08:25:20|1384.2|1383.6|1385|1384.4|1385|1384.4|1384|1383.4|3110
1605601530000|2020-11-17 08:25:30|1384.8|1384.2|1385|1384.2|1385.2|1384.8|1384.8|1384.2|4597
1605601540000|2020-11-17 08:25:40|1385.2|1384.6|1385|1384.4|1385.4|1384.8|1384.8|1384.2|3679
1605601550000|2020-11-17 08:25:50|1384.8|1384.2|1385|1384.2|1385.4|1384.6|1384.8|1384.2|2070
1605601560000|2020-11-17 08:26:00|1384.8|1384.4|1385|1384.6|1385|1384.6|1384.8|1384.2|1200
1605601570000|2020-11-17 08:26:10|1385.2|1385|1385.4|1385.2|1385.4|1385.2|1384.8|1384.2|41266
1605601580000|2020-11-17 08:26:20|1385.6|1385.4|1385.4|1385|1385.6|1385.4|1385.4|1385|7609
1605601590000|2020-11-17 08:26:30|1385.2|1384.8|1381.4|1381|1385.4|1384.8|1381|1380.6|31885
1605601600000|2020-11-17 08:26:40|1381.2|1380.6|1381.6|1381|1381.8|1381.2|1381.2|1380.6|7920
1605601610000|2020-11-17 08:26:50|1381.4|1380.8|1382.6|1382.2|1382.8|1382.2|1381|1380.2|20082
1605601620000|2020-11-17 08:27:00|1382.4|1382|1382.8|1382.4|1383.8|1383.2|1381.6|1381.4|9828
1605601630000|2020-11-17 08:27:10|1383|1382.6|1383.6|1383|1383.6|1383|1383|1382.4|1012
1605601640000|2020-11-17 08:27:20|1383.4|1382.8|1384.6|1384|1384.8|1384|1383.2|1382.4|6660
1605601650000|2020-11-17 08:27:30|1384.8|1384.2|1384.2|1383.6|1385|1384.2|1384|1383.6|1238
1605601660000|2020-11-17 08:27:40|1384|1383.8|1383.6|1383|1384.2|1383.8|1383.6|1383|4399
1605601670000|2020-11-17 08:27:50|1383.4|1383.2|1383.4|1383|1383.6|1383.2|1383.4|1383|470
1605601680000|2020-11-17 08:28:00|1383.6|1383.2|1384.8|1384|1384.8|1384.2|1383.4|1383|6846
1605601690000|2020-11-17 08:28:10|1384.4|1383.8|1383.8|1383|1384.4|1384|1383.8|1383|1623
1605601700000|2020-11-17 08:28:20|1383.2|1382.8|1382.8|1382|1383.4|1382.8|1382.6|1382|2014
1605601710000|2020-11-17 08:28:30|1383|1382.4|1384.2|1383.2|1384.2|1383.2|1382.8|1382|5721
1605601720000|2020-11-17 08:28:40|1384|1383.4|1383.4|1382.8|1384.4|1383.6|1383.4|1382.8|390
1605601730000|2020-11-17 08:28:50|1383.6|1383|1383.2|1382.6|1383.8|1383|1383.2|1382.6|705
1605601740000|2020-11-17 08:29:00|1383|1382.8|1383.2|1382.8|1383.2|1383|1383|1382.6|3537
1605601750000|2020-11-17 08:29:10|1383.4|1383|1383.2|1382.6|1383.4|1383|1383|1382.6|680
1605601760000|2020-11-17 08:29:20|1383.4|1382.8|1383.8|1383.2|1384.2|1383.6|1383.4|1382.6|5254
1605601770000|2020-11-17 08:29:30|1383.6|1383.4|1383.6|1382.8|1383.8|1383.4|1383.4|1382.8|976
1605601780000|2020-11-17 08:29:40|1383.8|1383.2|1384|1383.6|1384|1383.6|1383.8|1383.2|827
1605601790000|2020-11-17 08:29:50|1384.2|1383.4|1384.2|1383.6|1384.2|1384|1384|1383.2|4763
1605601800000|2020-11-17 08:30:00|1384.4|1383.8|1385|1384.4|1385|1384.4|1384.4|1383.8|2431
1605601810000|2020-11-17 08:30:10|1384.8|1384.6|1385|1384.6|1385|1384.6|1384.8|1384.4|1092
1605601820000|2020-11-17 08:30:20|1385.2|1384.8|1385.4|1384.6|1386.4|1385.6|1385.2|1384.6|6581
1605601830000|2020-11-17 08:30:30|1385.6|1385|1385.8|1385.2|1385.8|1385.2|1385.4|1385|1
1605601840000|2020-11-17 08:30:40|1385.4|1385|1385.4|1384.6|1386|1385.8|1384.8|1384|8098
1605601850000|2020-11-17 08:30:50|1385.2|1384.4|1384.6|1384.2|1385.2|1384.6|1384.6|1384|1419
1605601860000|2020-11-17 08:31:00|1384.4|1384|1383.6|1383.2|1384.6|1384.2|1383.4|1383|2503
1605601870000|2020-11-17 08:31:10|1383.8|1383.4|1384.4|1383.6|1384.4|1383.6|1383.8|1383.4|2732
1605601880000|2020-11-17 08:31:20|1384.2|1383.8|1384.6|1384|1384.6|1384|1384|1383.2|3210
1605601890000|2020-11-17 08:31:30|1384.4|1383.8|1384.4|1384|1384.6|1384|1384.4|1383.6|0
1605601900000|2020-11-17 08:31:40|1384.6|1384.2|1384.2|1383.6|1384.6|1384.2|1384.2|1383.6|602
1605601910000|2020-11-17 08:31:50|1384.4|1383.8|1385.4|1384.8|1385.4|1385|1384.4|1383.8|5572
1605601920000|2020-11-17 08:32:00|1385.2|1384.6|1383.4|1383|1385.2|1384.8|1383.4|1383|2544
1605601930000|2020-11-17 08:32:10|1383.6|1383.4|1383|1382.2|1383.6|1383.4|1383|1382|6089
1605601940000|2020-11-17 08:32:20|1382.8|1382|1382.2|1381.4|1382.8|1382.2|1381.8|1381.2|5256
1605601950000|2020-11-17 08:32:30|1382|1381.2|1381.6|1381.4|1382.2|1381.6|1381.6|1380.8|2302
1605601960000|2020-11-17 08:32:40|1381.8|1381|1381.8|1381.4|1381.8|1381.6|1381.8|1381|1572
1605601970000|2020-11-17 08:32:50|1381.6|1381|1381.6|1380.8|1381.6|1381|1381.6|1380.8|482
1605601980000|2020-11-17 08:33:00|1381.8|1381.2|1381.6|1381.4|1382.4|1381.8|1381.6|1380.8|13986
1605601990000|2020-11-17 08:33:10|1381.8|1381.2|1382|1381.6|1382.2|1381.8|1381.8|1381.2|2610
1605602000000|2020-11-17 08:33:20|1381.8|1381.2|1382.2|1381.8|1382.2|1381.8|1381.8|1381.2|4758
1605602010000|2020-11-17 08:33:30|1382.4|1382|1382.6|1382.2|1383.2|1382.6|1382.4|1382|2830
1605602020000|2020-11-17 08:33:40|1382.4|1382|1383|1382.2|1383.2|1382.6|1382.4|1381.8|2053
1605602030000|2020-11-17 08:33:50|1382.8|1382.4|1383|1382.2|1383|1382.6|1382.8|1382.2|230
1605602040000|2020-11-17 08:34:00|1383.2|1382.4|1383.8|1383.2|1383.8|1383.2|1383.2|1382.4|884
1605602050000|2020-11-17 08:34:10|1384|1383.4|1385.2|1384.2|1385.4|1384.8|1383.8|1383.4|4834
1605602060000|2020-11-17 08:34:20|1385|1384|1385|1384.6|1385|1384.6|1384.4|1384|3161
1605602070000|2020-11-17 08:34:30|1385.2|1384.8|1385.6|1385|1386.2|1385.4|1385.2|1384.6|2256
1605602080000|2020-11-17 08:34:40|1385.4|1384.8|1385.6|1385|1385.6|1385|1385|1384.2|3595
1605602090000|2020-11-17 08:34:50|1385.4|1384.8|1385|1384.6|1385.4|1385|1385|1384.6|809
1605602100000|2020-11-17 08:35:00|1385.2|1384.8|1383|1382.4|1385.2|1384.8|1382.6|1382.2|12702
1605602110000|2020-11-17 08:35:10|1382.8|1382.2|1381.4|1380.6|1382.8|1382.2|1381|1380.4|2187
1605602120000|2020-11-17 08:35:20|1381.2|1380.4|1380.8|1380.6|1381.2|1380.8|1380.8|1380.4|3603
1605602130000|2020-11-17 08:35:30|1381|1380.8|1381|1380.6|1381|1380.8|1380.8|1380.4|2113
1605602140000|2020-11-17 08:35:40|1380.8|1380.4|1381|1380.6|1381|1380.6|1380.8|1380.4|1223
1605602150000|2020-11-17 08:35:50|1380.8|1380.4|1380.6|1380.2|1381|1380.6|1380.6|1380.2|3017
1605602160000|2020-11-17 08:36:00|1380.4|1380|1378|1377.4|1380.4|1380|1378|1377.4|80499
1605602170000|2020-11-17 08:36:10|1378.2|1377.6|1378.6|1378|1378.6|1378.2|1378|1377.4|8657
1605602180000|2020-11-17 08:36:20|1378.4|1377.8|1379.4|1379|1379.4|1379|1378|1377.6|1426
1605602190000|2020-11-17 08:36:30|1379.6|1379.2|1380.4|1379.8|1380.4|1380|1379.6|1379|6835
1605602200000|2020-11-17 08:36:40|1380.2|1380|1380.2|1380|1380.2|1380|1380|1379.2|1464
1605602210000|2020-11-17 08:36:50|1380.4|1380.2|1380.8|1380|1382|1381.2|1380.2|1379.6|18924
1605602220000|2020-11-17 08:37:00|1380.6|1379.8|1379.4|1378.8|1380.6|1380|1379.4|1378.8|1926
1605602230000|2020-11-17 08:37:10|1379.6|1378.4|1379|1378.4|1379.6|1378.4|1378.6|1378.2|2170
1605602240000|2020-11-17 08:37:20|1378.8|1378.2|1379|1378.4|1379.6|1379.2|1378.8|1378.2|14634
1605602250000|2020-11-17 08:37:30|1379.2|1378.2|1379|1378.6|1379.2|1378.8|1378.4|1378|7260
1605602260000|2020-11-17 08:37:40|1378.8|1378.4|1379|1378.6|1379|1378.6|1378.6|1378|2718
1605602270000|2020-11-17 08:37:50|1378.8|1378.4|1379|1378.2|1379|1378.6|1378.8|1378|2735
1605602280000|2020-11-17 08:38:00|1379.2|1378.6|1378.8|1378.6|1380|1379.4|1378.8|1378.2|5232
1605602290000|2020-11-17 08:38:10|1379|1378.4|1378.2|1377.8|1379.2|1378.4|1378.2|1377.8|4139
1605602300000|2020-11-17 08:38:20|1378|1377.6|1377.8|1377.4|1378|1377.8|1377.4|1377|10262
1605602310000|2020-11-17 08:38:30|1377.6|1377|1377.2|1377|1377.6|1377.2|1377.2|1377|5932
1605602320000|2020-11-17 08:38:40|1377.4|1376.8|1376.6|1376|1377.6|1377|1376.4|1376|30620
1605602330000|2020-11-17 08:38:50|1376.4|1375.6|1375.8|1375.2|1376.4|1376|1375.8|1375.2|5183
1605602340000|2020-11-17 08:39:00|1376|1375.4|1375.6|1375|1376|1375.6|1375.4|1375|14406
1605602350000|2020-11-17 08:39:10|1375.2|1375.2|1374.8|1374.4|1375.6|1375.2|1374.4|1374|72404
1605602360000|2020-11-17 08:39:20|1375|1374.2|1375.6|1375|1376|1375.6|1375|1374.2|4679
1605602370000|2020-11-17 08:39:30|1375.4|1375.2|1376|1375.6|1376|1375.6|1375.4|1375.2|2770
1605602380000|2020-11-17 08:39:40|1375.8|1375.4|1375.8|1375.2|1376.2|1376|1375.8|1375|6248
1605602390000|2020-11-17 08:39:50|1376|1375.4|1375.4|1375.2|1376|1375.4|1375.4|1375|3830
1605602400000|2020-11-17 08:40:00|1375.6|1375|1376|1375.6|1376|1375.8|1375.6|1375|2339
1605602410000|2020-11-17 08:40:10|1375.8|1375.4|1375.6|1375|1376|1375.8|1375.6|1375|3096
1605602420000|2020-11-17 08:40:20|1375.4|1375.2|1375.8|1375|1376|1375.8|1375.4|1375|1081
1605602430000|2020-11-17 08:40:30|1375.6|1375.2|1375|1374.2|1375.6|1375.2|1374.4|1374|6008
1605602440000|2020-11-17 08:40:40|1374.6|1374|1374|1373.4|1375|1374.2|1374|1373.4|11172
1605602450000|2020-11-17 08:40:50|1373.8|1373.6|1374.8|1374|1374.8|1374.2|1373.8|1373.6|4588
1605602460000|2020-11-17 08:41:00|1374.6|1374.2|1374.8|1374|1375|1374.8|1374.6|1374|6040
1605602470000|2020-11-17 08:41:10|1375|1374.2|1375.2|1374.4|1375.4|1374.8|1375|1374.2|8939
1605602480000|2020-11-17 08:41:20|1375|1374.6|1375|1374.2|1375.6|1375.2|1374.8|1374|20774
1605602490000|2020-11-17 08:41:30|1374.8|1374|1375.4|1374.8|1375.4|1375|1374.6|1374|2131
1605602500000|2020-11-17 08:41:40|1375.2|1375|1375.2|1374.6|1375.4|1375|1375|1374.6|2995
1605602510000|2020-11-17 08:41:50|1375|1374.2|1375|1374.2|1375.2|1374.2|1374.8|1374.2|787
1605602520000|2020-11-17 08:42:00|1374.8|1374.4|1375.2|1374.6|1375.4|1375.2|1374.6|1374|8561
1605602530000|2020-11-17 08:42:10|1375|1375|1375|1374.2|1375|1375|1375|1374.2|339
1605602540000|2020-11-17 08:42:20|1374.8|1374|1374.4|1373.6|1374.8|1374|1373.8|1373.4|8771
1605602550000|2020-11-17 08:42:30|1374.2|1373.8|1374.6|1374|1374.6|1374.2|1374|1373.6|21847
1605602560000|2020-11-17 08:42:40|1374.8|1374.2|1375.2|1374.8|1375.2|1374.8|1374.8|1374|7320
1605602570000|2020-11-17 08:42:50|1375.4|1375|1374.8|1374.2|1375.6|1375|1374.8|1374|8891
1605602580000|2020-11-17 08:43:00|1374.6|1374|1374|1373.6|1374.6|1374.4|1374|1373.6|6907
1605602590000|2020-11-17 08:43:10|1374.2|1373.8|1374.4|1374|1374.4|1374|1374.2|1373.6|2871
1605602600000|2020-11-17 08:43:20|1374.2|1374.2|1374.4|1374.2|1374.4|1374.2|1374.2|1374|681
1605602610000|2020-11-17 08:43:30|1374.6|1374.4|1375.4|1374.8|1375.6|1374.8|1374.6|1374.2|9660
1605602620000|2020-11-17 08:43:40|1375.2|1375|1375.4|1375.2|1375.4|1375.2|1375.2|1375|2722
1605602630000|2020-11-17 08:43:50|1375.2|1375|1375.2|1374.6|1375.4|1375|1374.8|1374.2|3230
1605602640000|2020-11-17 08:44:00|1375.4|1374.8|1375|1374.8|1375.4|1374.8|1375|1374.6|814
1605602650000|2020-11-17 08:44:10|1374.8|1374.6|1376.6|1376|1376.6|1376|1374.8|1374.6|10663
1605602660000|2020-11-17 08:44:20|1376.4|1375.8|1376.4|1375.8|1376.4|1376|1376|1375.4|1347
1605602670000|2020-11-17 08:44:30|1376.2|1375.6|1376.4|1375.8|1376.4|1376.2|1376|1375.4|3647
1605602680000|2020-11-17 08:44:40||1376||1376||1376||1375.6|321
1605602690000|2020-11-17 08:44:50|1376.6|1376.2|1378|1377.2|1378|1377.2|1376.6|1376|1921
1605602700000|2020-11-17 08:45:00|1378.2|1377.4|1378.8|1378|1379.6|1378.8|1378.2|1377.4|5984
1605602710000|2020-11-17 08:45:10|1378.6|1378.2|1378.2|1377.8|1378.6|1378.4|1378|1377.6|2709
1605602720000|2020-11-17 08:45:20|1378|1377.6|1378.8|1378.2|1378.8|1378.2|1377.8|1377.6|2507
1605602730000|2020-11-17 08:45:30|1378.6|1378|1379|1378.6|1379.4|1379|1378.4|1378|2337
1605602740000|2020-11-17 08:45:40|1379.2|1378.8|1378.6|1378.2|1379.2|1379|1378.4|1378|12661
1605602750000|2020-11-17 08:45:50|1378.4|1378|1378|1377.4|1378.4|1378|1377.8|1377.4|5924
1605602760000|2020-11-17 08:46:00|1377.8|1377.6|1377.2|1376.8|1378|1377.8|1376.8|1376.4|5390
1605602770000|2020-11-17 08:46:10|1377.4|1377|1377.2|1376.8|1377.8|1377.2|1377.2|1376.8|8153
1605602780000|2020-11-17 08:46:20|1377.4|1376.6|1377.4|1377|1377.4|1377.2|1377.2|1376.6|0
1605602790000|2020-11-17 08:46:30|1377.2|1377.2|1378.6|1378.2|1378.6|1378.2|1377.2|1377|3930
1605602800000|2020-11-17 08:46:40|1378.4|1378|1379.2|1378.8|1379.4|1379|1378.4|1378|4500
1605602810000|2020-11-17 08:46:50|1379.4|1379|1379.4|1379|1380|1379.4|1379.2|1379|7078
1605602820000|2020-11-17 08:47:00|1379.6|1379.2|1379|1378.4|1379.6|1379.4|1379|1378.4|3809
1605602830000|2020-11-17 08:47:10|1378.8|1378.2|1379.2|1378.6|1379.4|1378.8|1378.6|1378.2|1321
1605602840000|2020-11-17 08:47:20|1378.8|1378.4|1379.2|1379|1379.4|1379.2|1378.6|1378.2|4569
1605602850000|2020-11-17 08:47:30|1379.4|1378.8|1378.8|1378.4|1379.4|1379|1378.6|1378.2|313
1605602860000|2020-11-17 08:47:40|1378.6|1378.2|1378.4|1377.8|1378.6|1378.2|1378|1377.6|1825
1605602870000|2020-11-17 08:47:50|1378.2|1378|1378.4|1378.2|1378.4|1378.2|1378.2|1377.8|654
1605602880000|2020-11-17 08:48:00|1378.2|1378|1378.4|1378|1378.6|1378.4|1378|1377.8|2413
1605602890000|2020-11-17 08:48:10|1378.2|1378.2|1378.8|1378.6|1378.8|1378.6|1378.2|1378|6119
1605602900000|2020-11-17 08:48:20|1378.6|1378.4|1378.2|1377.8|1378.8|1378.4|1378|1377.6|8420
1605602910000|2020-11-17 08:48:30|1378.4|1378|1379.4|1379|1379.4|1379.2|1378.4|1378|8715
1605602920000|2020-11-17 08:48:40|1379.2|1379.2|1379.4|1379|1379.4|1379.2|1379.2|1379|1856
1605602930000|2020-11-17 08:48:50|1379.2|1378.8|1378.6|1378.2|1379.2|1378.8|1378.6|1378.2|1942
1605602940000|2020-11-17 08:49:00|1378.4|1378.4|1378|1377.6|1378.4|1378.4|1378|1377.6|9000
1605602950000|2020-11-17 08:49:10|1378.2|1377.8|1378|1377.4|1378.2|1377.8|1377.8|1377.4|5260
1605602960000|2020-11-17 08:49:20|1377.8|1377.6|1379|1378.6|1379|1378.6|1377.8|1377.4|5259
1605602970000|2020-11-17 08:49:30|1379.2|1378.8|1381|1380.8|1381.2|1381|1379.2|1378.8|28447
1605602980000|2020-11-17 08:49:40|1380.8|1380.6|1380.2|1379.6|1381|1380.6|1380.2|1379.6|2124
1605602990000|2020-11-17 08:49:50|1380.4|1379.8|1380.8|1380.4|1380.8|1380.4|1380.4|1379.8|1966
1605603000000|2020-11-17 08:50:00|1380.6|1380.2|1381.6|1381.2|1381.6|1381.2|1380.4|1380.2|4810
1605603010000|2020-11-17 08:50:10|1381.8|1381.4|1380.8|1380.4|1381.8|1381.6|1380.6|1380.4|2637
1605603020000|2020-11-17 08:50:20|1381|1380.6|1379.8|1379.2|1381|1380.8|1379.6|1379.2|13530
1605603030000|2020-11-17 08:50:30|1379.6|1379|1378.4|1378|1379.6|1379.2|1378|1377.8|9430
1605603040000|2020-11-17 08:50:40|1378.6|1378.2|1378.6|1378|1378.6|1378.4|1378|1377.8|1610
1605603050000|2020-11-17 08:50:50||1378.2||1378.2||1378.2||1378|0
1605603060000|2020-11-17 08:51:00|1378.8|1378.4|1379.4|1378.8|1379.4|1379|1378.8|1378.4|1556
1605603070000|2020-11-17 08:51:10|1379.6|1379|1379.8|1379.4|1380.2|1379.8|1379.6|1379|2889
1605603080000|2020-11-17 08:51:20|1380|1379.6|1380|1379.6|1380.2|1380|1380|1379.6|1506
1605603090000|2020-11-17 08:51:30|1379.8|1379.4|1379|1378.6|1380|1379.4|1379|1378.6|3292
1605603100000|2020-11-17 08:51:40|1378.8|1378.4|1378.2|1377.8|1379|1378.4|1378.2|1377.8|224
1605603110000|2020-11-17 08:51:50|1378|1377.6|1378|1377.6|1378.2|1378|1377.8|1377.4|4859
1605603120000|2020-11-17 08:52:00|1377.8|1377.8|1377.8|1377.4|1378.2|1377.8|1377.6|1377.2|9929
1605603130000|2020-11-17 08:52:10|1377.6|1377.2|1378.2|1378|1378.2|1378|1377.6|1377|10236
1605603140000|2020-11-17 08:52:20|1378.4|1377.8|1377.8|1377.4|1378.4|1377.8|1377.6|1377.4|7242
1605603150000|2020-11-17 08:52:30|1377.6|1377.6|1377.6|1377.2|1377.8|1377.6|1377.4|1377|2239
1605603160000|2020-11-17 08:52:40|1377.8|1377.4|1377.2|1376.8|1377.8|1377.4|1377|1376.6|3660
1605603170000|2020-11-17 08:52:50|1377.4|1377|1377.2|1376.8|1377.4|1377.2|1377.2|1376.8|1068
1605603180000|2020-11-17 08:53:00|1377|1377|1378.4|1377.8|1378.4|1378.2|1377|1376.8|6770
1605603190000|2020-11-17 08:53:10|1378.2|1378|1377.8|1377.4|1378.6|1378.4|1377.8|1377.4|4103
1605603200000|2020-11-17 08:53:20|1377.6|1377.2|1377.6|1377.2|1377.6|1377.2|1377.6|1377.2|0
1605603210000|2020-11-17 08:53:30|1377.8|1377.4|1376.6|1376.2|1377.8|1377.6|1376.4|1376.2|4463
1605603220000|2020-11-17 08:53:40|1376.4|1376|1376.4|1376.2|1376.6|1376.2|1376.2|1376|8208
1605603230000|2020-11-17 08:53:50|1376.6|1376.4|1375.6|1375.2|1376.8|1376.4|1375.4|1375|40475
1605603240000|2020-11-17 08:54:00|1375.4|1375|1375.4|1375.2|1375.6|1375.4|1375.2|1375|8908
1605603250000|2020-11-17 08:54:10|1375.2|1375|1375.4|1375|1375.4|1375.2|1375.2|1375|6031
1605603260000|2020-11-17 08:54:20|1375.6|1375.2|1376.2|1375.6|1376.2|1375.8|1375.4|1375|3971
1605603270000|2020-11-17 08:54:30|1376|1375.8|1375.8|1375.4|1376|1375.8|1375.8|1375.4|802
1605603280000|2020-11-17 08:54:40|1375.6|1375.2|1375.4|1374.8|1375.6|1375.2|1374.8|1374.6|27875
1605603290000|2020-11-17 08:54:50|1375|1375|1374.8|1374.6|1375.4|1375.2|1374.8|1374.6|9285
1605603300000|2020-11-17 08:55:00|1374.6|1374.4|1374.6|1374.2|1375|1374.8|1374.4|1374.2|3854
1605603310000|2020-11-17 08:55:10|1374.8|1374.4|1374.2|1374|1374.8|1374.4|1374.2|1374|7063
1605603320000|2020-11-17 08:55:20|1374.4|1374.2|1374.4|1374.2|1374.6|1374.4|1374.2|1374|6547
1605603330000|2020-11-17 08:55:30|1374.6|1374|1374|1373.4|1374.6|1374|1373.8|1373.4|5221
1605603340000|2020-11-17 08:55:40|1374.2|1373.6|1374.6|1374.2|1375.4|1375.2|1374.2|1373.6|11309
1605603350000|2020-11-17 08:55:50|1374.8|1374.4|1375|1374.6|1375|1374.6|1374.4|1374.2|5025
1605603360000|2020-11-17 08:56:00|1375.2|1374.8|1375|1374.6|1375.2|1375|1374.8|1374.4|5501
1605603370000|2020-11-17 08:56:10|1375.2|1374.8|1375.2|1374.8|1375.2|1374.8|1374.8|1374.6|1908
1605603380000|2020-11-17 08:56:20|1375|1375|1374.8|1374.4|1375|1375|1374.4|1374|2230
1605603390000|2020-11-17 08:56:30|1374.6|1374.2|1374.2|1373.8|1374.6|1374.2|1373.8|1373.4|4278
1605603400000|2020-11-17 08:56:40|1374|1373.6|1374|1373.6|1374.4|1374|1373.8|1373.4|7642
1605603410000|2020-11-17 08:56:50|1373.8|1373.4|1374.4|1374|1374.4|1374|1373.8|1373.4|15287
1605603420000|2020-11-17 08:57:00|1374.2|1373.8|1374.2|1373.8|1374.2|1374|1374|1373.6|6371
1605603430000|2020-11-17 08:57:10|1374.4|1374|1373.4|1373.2|1374.6|1374.4|1373.4|1373|7578
1605603440000|2020-11-17 08:57:20|1373.6|1373|1371.8|1371.2|1373.6|1373.2|1371.4|1371.2|89699
1605603450000|2020-11-17 08:57:30|1371.6|1371|1371.4|1371.2|1371.6|1371.4|1371.2|1371|6328
1605603460000|2020-11-17 08:57:40|1371.2|1371|1372.6|1372.2|1372.6|1372.2|1370.6|1370.4|86584
1605603470000|2020-11-17 08:57:50|1372.4|1372|1372.4|1372.2|1373.2|1372.8|1372.2|1372|6181
1605603480000|2020-11-17 08:58:00|1372.2|1372|1372|1371.6|1372.6|1372.4|1372|1371.6|11732
1605603490000|2020-11-17 08:58:10|1371.8|1371.4|1372.4|1372.2|1372.4|1372.2|1371.8|1371.4|7156
1605603500000|2020-11-17 08:58:20|1372.6|1372.4|1372.2|1371.6|1372.6|1372.4|1372.2|1371.6|11678
1605603510000|2020-11-17 08:58:30|1372|1371.8|1372.6|1372.2|1372.6|1372.4|1372|1371.8|4701
1605603520000|2020-11-17 08:58:40|1372.8|1372.4|1373.6|1373.2|1373.8|1373.2|1372.6|1372.4|13787
1605603530000|2020-11-17 08:58:50|1373.8|1373.4|1372.8|1372.4|1373.8|1373.4|1372.8|1372.4|2302
1605603540000|2020-11-17 08:59:00|1372.6|1372.6|1372.8|1372.4|1372.8|1372.6|1372.6|1372.2|771
1605603550000|2020-11-17 08:59:10|1373|1372.6|1374|1373.6|1374|1373.6|1373|1372.4|3048
1605603560000|2020-11-17 08:59:20||1373.8||1373.8||1373.8||1373.8|0
1605603570000|2020-11-17 08:59:30|1374.2|1374|1374|1373.6|1374.6|1374.4|1373.8|1373.4|5626
1605603580000|2020-11-17 08:59:40|1374.2|1373.8|1374|1373.6|1374.4|1374|1373.8|1373.6|5892
1605603590000|2020-11-17 08:59:50|1373.8|1373.4|1372.8|1372.4|1374|1373.4|1372.8|1372.2|1065
1605603600000|2020-11-17 09:00:00|1372.6|1372.6|1372.6|1372.4|1372.8|1372.6|1372.6|1372.4|3459
1605603610000|2020-11-17 09:00:10|1372.4|1372.2|1371.2|1370.8|1372.6|1372.2|1371|1370.8|10731
1605603620000|2020-11-17 09:00:20|1371|1370.6|1370.8|1370.6|1371|1370.8|1370.4|1370.2|20510
1605603630000|2020-11-17 09:00:30|1371|1370.4|1371.2|1370.8|1371.2|1371|1370.6|1370.4|10425
1605603640000|2020-11-17 09:00:40|1371|1370.6|1371.8|1371.4|1371.8|1371.4|1370.8|1370.6|3544
1605603650000|2020-11-17 09:00:50|1372|1371.6|1372|1371.6|1372.2|1372|1372|1371.6|4750
1605603660000|2020-11-17 09:01:00|1372.2|1371.4|1371.8|1371.4|1372.2|1371.4|1371.8|1371.4|552
1605603670000|2020-11-17 09:01:10|1371.6|1371.6|1371.4|1371|1372.2|1371.8|1371.2|1371|4168
1605603680000|2020-11-17 09:01:20|1371.6|1371.2|1372|1371.6|1372.6|1372.2|1371.6|1371.2|4989
1605603690000|2020-11-17 09:01:30|1371.8|1371.4|1372.4|1372|1372.4|1372|1371.8|1371.4|893
1605603700000|2020-11-17 09:01:40|1372.2|1372.2|1372.6|1372.2|1372.8|1372.6|1372.2|1372|4069
1605603710000|2020-11-17 09:01:50|1372.8|1372.4|1372.4|1372|1373|1372.6|1372.2|1372|2020
1605603720000|2020-11-17 09:02:00|1372.6|1372.2|1372.4|1372|1372.6|1372.2|1372|1371.6|1296
1605603730000|2020-11-17 09:02:10|1372.2|1371.8|1372.4|1372|1372.4|1372.2|1372.2|1371.8|3142
1605603740000|2020-11-17 09:02:20|1372.2|1371.8|1370.8|1370.6|1372.2|1371.8|1370.8|1370.4|24671
1605603750000|2020-11-17 09:02:30|1370.6|1370.4|1370.8|1370.6|1371.2|1371|1370.6|1370.4|9625
1605603760000|2020-11-17 09:02:40|1371|1370.4|1371.2|1370.8|1371.2|1371|1370.6|1370.4|11078
1605603770000|2020-11-17 09:02:50|1371|1370.6|1371.6|1371.2|1371.6|1371.2|1371|1370.6|4420
1605603780000|2020-11-17 09:03:00|1371.4|1371.4|1371.4|1371.2|1371.4|1371.4|1371.4|1371.2|5519
1605603790000|2020-11-17 09:03:10|1371.2|1371|1371|1370.6|1371.4|1371|1370.8|1370.6|8262
1605603800000|2020-11-17 09:03:20|1371.2|1370.8|1371.6|1371.4|1371.6|1371.4|1371.2|1370.8|1397
1605603810000|2020-11-17 09:03:30|1371.4|1371.2|1371.4|1371|1371.6|1371.4|1371.2|1371|2096
1605603820000|2020-11-17 09:03:40|1371.6|1371.2|1371.6|1371.4|1371.6|1371.4|1371.6|1371.2|1110
1605603830000|2020-11-17 09:03:50|1371.8|1371.6|1371.8|1371.4|1371.8|1371.6|1371.6|1371.4|1336
1605603840000|2020-11-17 09:04:00|1371.6|1371.2|1371.2|1370.8|1371.6|1371.2|1371|1370.6|3935
1605603850000|2020-11-17 09:04:10|1371.4|1371|1372.4|1372|1372.4|1372|1371.4|1371|5085
1605603860000|2020-11-17 09:04:20|1372.2|1371.8|1373|1372.6|1373|1372.6|1372.2|1371.8|3933
1605603870000|2020-11-17 09:04:30|1373.2|1373|1373.2|1372.8|1373.2|1373|1373|1372.6|29
1605603880000|2020-11-17 09:04:40|1373.4|1373|1374.4|1374|1374.6|1374|1373.4|1373|2815
1605603890000|2020-11-17 09:04:50|1374.6|1374.2|1375|1374.8|1375.2|1375|1374.4|1374.2|6260
1605603900000|2020-11-17 09:05:00|1374.8|1374.6|1375|1374.6|1375.2|1375|1374.8|1374.6|4461
1605603910000|2020-11-17 09:05:10|1375.2|1374.8|1374.8|1374.6|1375.2|1374.8|1374.8|1374.4|10319
1605603920000|2020-11-17 09:05:20|1374.6|1374.4|1376|1375.6|1376|1375.6|1374.6|1374.2|12135
1605603930000|2020-11-17 09:05:30|1376.2|1375.8|1376.4|1376.2|1376.4|1376.2|1376|1375.8|1384
1605603940000|2020-11-17 09:05:40|1376.6|1376.4|1376.2|1375.8|1376.8|1376.4|1376|1375.8|12586
1605603950000|2020-11-17 09:05:50|1376|1375.6|1375.8|1375.6|1376|1375.8|1375.8|1375.4|914
1605603960000|2020-11-17 09:06:00|1375.6|1375.4|1374.4|1374.2|1375.8|1375.4|1374.4|1374|11005
1605603970000|2020-11-17 09:06:10|1374.6|1374|1374.2|1373.6|1374.6|1374|1374|1373.6|4064
1605603980000|2020-11-17 09:06:20|1374.4|1373.8|1375|1374.6|1375|1374.8|1374.4|1373.8|4346
1605603990000|2020-11-17 09:06:30|1374.8|1374.4|1375|1374.4|1375|1374.4|1374.6|1374.2|359
1605604000000|2020-11-17 09:06:40|1374.8|1374.8|1375.4|1375|1375.4|1375.2|1374.8|1374.6|7169
1605604010000|2020-11-17 09:06:50|1375.2|1374.8|1374.4|1374.2|1375.2|1374.8|1374.4|1374|1175
1605604020000|2020-11-17 09:07:00|1374.6|1374|1374.4|1374|1374.6|1374.4|1374.2|1374|1648
1605604030000|2020-11-17 09:07:10|1374.2|1374.2|1374.8|1374.6|1374.8|1374.6|1374.2|1374.2|7507
1605604040000|2020-11-17 09:07:20|1374.6|1374.4|1374.8|1374.6|1374.8|1374.6|1374.6|1374.4|454
1605604050000|2020-11-17 09:07:30|1374.6|1374.4|1373.8|1373.4|1374.6|1374.4|1373.8|1373.4|8407
1605604060000|2020-11-17 09:07:40|1374|1373.6|1374|1373.4|1374.2|1373.8|1373.8|1373.4|3776
1605604070000|2020-11-17 09:07:50|1374.2|1373.6|1374|1373.4|1374.2|1373.8|1373.8|1373.4|500
1605604080000|2020-11-17 09:08:00|1373.8|1373.8|1373.2|1372.8|1373.8|1373.8|1373|1372.8|4935
1605604090000|2020-11-17 09:08:10|1373|1372.6|1373.6|1373.2|1373.8|1373.6|1372.8|1372.6|9290
1605604100000|2020-11-17 09:08:20|1373.4|1373|1372.6|1372.2|1373.8|1373.2|1372.4|1372.2|16129
1605604110000|2020-11-17 09:08:30|1372.8|1372.4|1372.2|1371.8|1373|1372.8|1372|1371.6|11882
1605604120000|2020-11-17 09:08:40|1371.6|1371.6|1370.8|1370.6|1372|1371.6|1370.8|1370.6|13872
1605604130000|2020-11-17 09:08:50|1371|1370.8|1371.8|1371.4|1371.8|1371.4|1371|1370.8|1357
1605604140000|2020-11-17 09:09:00|1372|1371.6|1373.4|1372.8|1373.4|1373|1372|1371.6|7616
1605604150000|2020-11-17 09:09:10|1373.6|1373|1374.4|1374.2|1374.4|1374.2|1373.6|1373|971
1605604160000|2020-11-17 09:09:20|1374.6|1374|1373.8|1373.4|1374.6|1374|1373.4|1373.2|6014
1605604170000|2020-11-17 09:09:30|1373.6|1373.2|1373.8|1373.4|1373.8|1373.4|1373.4|1373|322
1605604180000|2020-11-17 09:09:40|1373.6|1373.2|1373.8|1373.6|1373.8|1373.6|1373.6|1373.2|1250
1605604190000|2020-11-17 09:09:50|1374|1373.8|1373.8|1373.4|1374.2|1374|1373.8|1373.4|2031
1605604200000|2020-11-17 09:10:00|1373.6|1373.2|1373.8|1373.4|1373.8|1373.4|1373.4|1373.2|506
1605604210000|2020-11-17 09:10:10|1374|1373.6|1374|1373.8|1374|1373.8|1374|1373.6|38
1605604220000|2020-11-17 09:10:20|1374.2|1374|1374.8|1374.2|1375|1374.6|1374.2|1374|1402
1605604230000|2020-11-17 09:10:30|1374.6|1374.4|1374|1373.6|1374.8|1374.4|1374|1373.6|1611
1605604240000|2020-11-17 09:10:40|1374.2|1373.8|1374.4|1374|1374.6|1374.2|1374.2|1373.8|869
1605604250000|2020-11-17 09:10:50|1374.6|1374.2|1374.8|1374.4|1374.8|1374.4|1374.6|1374.2|0
1605604260000|2020-11-17 09:11:00|1374.6|1374.2|1374.4|1374|1374.6|1374.2|1374.2|1374|1759
1605604270000|2020-11-17 09:11:10|1374.2|1373.8|1373.8|1373.4|1374.2|1373.8|1373.8|1373.4|461
1605604280000|2020-11-17 09:11:20|1374|1373.6|1373.2|1372.8|1374.2|1373.8|1373|1372.6|3878
1605604290000|2020-11-17 09:11:30|1372.8|1372.6|1372.8|1372.4|1373|1372.6|1372.6|1372.2|250
1605604300000|2020-11-17 09:11:40|1373|1372.2|1373.2|1372.8|1373.2|1372.8|1373|1372.2|975
1605604310000|2020-11-17 09:11:50|1373.4|1373|1373.4|1373|1373.6|1373.4|1373.4|1372.8|1331
1605604320000|2020-11-17 09:12:00|1373.6|1373.2|1373.6|1373.2|1373.6|1373.2|1373.6|1373.2|725
1605604340000|2020-11-17 09:12:20|1373.4|1373|1373.8|1373.4|1374|1373.6|1373.4|1373|2613
1605604350000|2020-11-17 09:12:30|1374|1373.6|1374|1373.6|1374|1373.6|1373.8|1373.6|113
1605604360000|2020-11-17 09:12:40|1373.8|1373.8|1373.8|1373.6|1374|1373.8|1373.8|1373.6|513
1605604370000|2020-11-17 09:12:50|1373.6|1373.4|1374.2|1374|1374.2|1374|1373.6|1373.2|3432
1605604380000|2020-11-17 09:13:00||1373.8||1374||1374||1373.8|262
1605604390000|2020-11-17 09:13:10|1374.4|1374.2|1375.2|1374.8|1375.4|1375|1374.4|1374.2|24273
1605604400000|2020-11-17 09:13:20|1375.4|1375|1375.4|1375|1375.4|1375|1375.4|1375|80
1605604410000|2020-11-17 09:13:30|1375.6|1375.2|1375.8|1375.2|1375.8|1375.4|1375.4|1375.2|1338
1605604420000|2020-11-17 09:13:40|1376|1375.4|1375.8|1375.4|1376|1375.4|1375.8|1375.4|0
1605604430000|2020-11-17 09:13:50|1376|1375.6|1376.6|1376.2|1376.8|1376.2|1376|1375.4|2338
1605604440000|2020-11-17 09:14:00|1376.8|1376.4|1376.8|1376.4|1376.8|1376.4|1376.6|1376.4|65
1605604450000|2020-11-17 09:14:10|1376.6|1376.2|1376.6|1376.2|1376.6|1376.2|1376.4|1376|3483
1605604460000|2020-11-17 09:14:20||1376||1376.4||1376.4||1376|73
1605604470000|2020-11-17 09:14:30|1376.4|1376.2|1375.8|1375.4|1376.4|1376.2|1375.4|1375|11976
1605604480000|2020-11-17 09:14:40|1375.6|1375.6|1375.8|1375.2|1375.8|1375.6|1375.4|1375.2|7740
1605604490000|2020-11-17 09:14:50|1376|1375.4|1376.4|1376|1376.6|1376.2|1376|1375.4|2700
1605604500000|2020-11-17 09:15:00||1375.8||1375.8||1375.8||1375.8|18
1605604510000|2020-11-17 09:15:10|1376.6|1376|1376.2|1375.8|1376.6|1376.2|1376.2|1375.8|369
1605604520000|2020-11-17 09:15:20|1376.4|1376|1376.4|1376|1376.4|1376.2|1376|1375.8|287
1605604530000|2020-11-17 09:15:30|1376.6|1376.2|1376.6|1376.4|1376.6|1376.4|1376.6|1376.2|613
1605604540000|2020-11-17 09:15:40|1376.8|1376.6|1378|1377.4|1378|1377.4|1376.8|1376.6|5656
1605604550000|2020-11-17 09:15:50|1378.2|1377.6|1378.2|1378|1378.4|1378|1378|1377.6|250
1605604560000|2020-11-17 09:16:00|1378.4|1378.2|1378.8|1378.4|1378.8|1378.4|1378.2|1378|888
1605604570000|2020-11-17 09:16:10|1378.6|1378.2|1379|1378.6|1379|1378.8|1378.4|1378|2693
1605604580000|2020-11-17 09:16:20|1379.2|1378.8|1379.2|1378.8|1379.4|1379|1379|1378.8|2119
1605604590000|2020-11-17 09:16:30|1379.4|1379|1379.4|1379|1379.4|1379.2|1379.2|1379|3941
1605604600000|2020-11-17 09:16:40|1379.6|1379.2|1379.6|1379.2|1379.6|1379.4|1379.4|1379|1600
1605604610000|2020-11-17 09:16:50|1379.4|1379.4|1380|1379.8|1380|1379.8|1379.4|1379.2|5853
1605604620000|2020-11-17 09:17:00|1379.8|1379.6|1380|1379.8|1380|1379.8|1379.8|1379.6|250
1605604630000|2020-11-17 09:17:10|1379.8|1379.6|1379.8|1379.6|1380|1379.6|1379.6|1379.2|4210
1605604640000|2020-11-17 09:17:20|1380|1379.4|1380.2|1380|1380.2|1380|1379.6|1379.2|11729
1605604650000|2020-11-17 09:17:30|1380|1379.8|1380.2|1379.8|1380.2|1379.8|1380|1379.8|2476
1605604660000|2020-11-17 09:17:40|1380|1380|1379.8|1379.2|1380|1380|1379.6|1379.2|1691
1605604670000|2020-11-17 09:17:50|1379.6|1379.4|1380.2|1379.8|1380.4|1380|1379.4|1379|5179
1605604680000|2020-11-17 09:18:00|1380.4|1380|1380.2|1380|1380.4|1380.2|1380.2|1380|1779
1605604690000|2020-11-17 09:18:10|1380.4|1379.8|1381.4|1381|1381.6|1381|1380.2|1379.8|3528
1605604700000|2020-11-17 09:18:20|1381.6|1381.2|1381.4|1381|1381.6|1381.4|1381.4|1381|7403
1605604710000|2020-11-17 09:18:30||1381.2||1381||1381.2||1381|350
1605604720000|2020-11-17 09:18:40|1381.2|1380.8|1381.4|1381|1381.4|1381|1381|1380.6|2446
1605604730000|2020-11-17 09:18:50|1381.2|1380.8|1381.2|1380.8|1381.2|1381|1381|1380.8|1394
1605604740000|2020-11-17 09:19:00||1381||1381||1381||1381|0
1605604750000|2020-11-17 09:19:10|1381|1380.8|1381.4|1381|1381.4|1381|1381|1380.8|1278
1605604760000|2020-11-17 09:19:20|1381.6|1381.2|1381.8|1381.6|1382|1381.8|1381.4|1381|6856
1605604770000|2020-11-17 09:19:30|1381.6|1381.4|1381.8|1381.4|1382|1381.6|1381.6|1381.2|1101
1605604780000|2020-11-17 09:19:40|1381.6|1381.2|1380.8|1380.6|1381.6|1381.2|1380.8|1380.4|6546
1605604790000|2020-11-17 09:19:50|1381|1380.8|1380|1379.6|1381.6|1381.2|1380|1379.6|7616
1605604800000|2020-11-17 09:20:00|1379.8|1379.8|1380.6|1380.2|1380.6|1380.4|1379.8|1379.6|18724
1605604810000|2020-11-17 09:20:10|1380.4|1380|1380.2|1379.8|1380.4|1380|1380|1379.8|7146
1605604820000|2020-11-17 09:20:20|1380.4|1380|1379.6|1379.4|1380.6|1380.4|1379.4|1379|10416
1605604830000|2020-11-17 09:20:30|1379.8|1379.6|1379.6|1379.4|1380.2|1379.8|1379.6|1379.2|17637
1605604840000|2020-11-17 09:20:40|1379.8|1379.2|1380|1379.6|1380|1379.6|1379.6|1379.2|1219
1605604850000|2020-11-17 09:20:50|1380.2|1379.8|1380.6|1380.4|1380.8|1380.6|1380|1379.8|21063
1605604860000|2020-11-17 09:21:00|1380.8||1380.8||1380.8||1380.8||1269
1605604870000|2020-11-17 09:21:10|1380.6|1380.2|1381.2|1381|1381.2|1381|1380.2|1380|11011
1605604880000|2020-11-17 09:21:20|1381|1380.8|1380.8|1380.2|1381.2|1380.8|1380.8|1380.2|812
1605604890000|2020-11-17 09:21:30|1380.6|1380.4|1379.6|1379.4|1380.8|1380.4|1379.6|1379.2|8804
1605604900000|2020-11-17 09:21:40|1379.4|1379.2|1379.4|1379|1379.4|1379.2|1378.8|1378.4|23983
1605604910000|2020-11-17 09:21:50|1379.2|1378.8|1379.2|1378.8|1379.2|1379|1379.2|1378.8|8192
1605604920000|2020-11-17 09:22:00|1379|1378.6|1378.4|1378|1379|1378.6|1378.2|1378|4386
1605604930000|2020-11-17 09:22:10|1378.2|1377.8|1377.8|1377.4|1378.2|1377.8|1377.8|1377.4|1605
1605604940000|2020-11-17 09:22:20|1377.6|1377.2|1377.2|1376.8|1377.6|1377.2|1377|1376.6|2754
1605604950000|2020-11-17 09:22:30|1377|1376.6|1376.4|1376|1377|1376.6|1376.2|1376|1343
1605604960000|2020-11-17 09:22:40|1376.2|1375.8|1376|1375.8|1376.2|1375.8|1376|1375.8|1166
1605604970000|2020-11-17 09:22:50|1376.2|1376|1375.8|1375.4|1376.2|1376|1375.4|1375.2|5547
1605604980000|2020-11-17 09:23:00|1376|1375.6|1376.2|1375.6|1376.4|1376.2|1376|1375.6|3241
1605604990000|2020-11-17 09:23:10|1376|1375.4|1376|1375.6|1376|1375.6|1375.8|1375.4|0
1605605000000|2020-11-17 09:23:20|1375.8|1375.4|1374.6|1374.4|1375.8|1375.6|1374.6|1374.4|19787
1605605010000|2020-11-17 09:23:30|1374.4|1374.2|1374.8|1374.4|1375|1374.8|1374.4|1374|7317
1605605020000|2020-11-17 09:23:40|1374.6|1374.2|1375|1374.8|1375|1374.8|1374.4|1374|11192
1605605030000|2020-11-17 09:23:50|1375.2|1375|1376.2|1375.8|1376.2|1376|1375.2|1375|8227
1605605040000|2020-11-17 09:24:00|1376|1376|1376|1375.6|1376|1376|1375.6|1375.4|5681
1605605050000|2020-11-17 09:24:10|1375.8|1375.8|1375.8|1375.4|1375.8|1375.8|1375.8|1375.2|2654
1605605060000|2020-11-17 09:24:20||1375.6||1375.6||1375.6||1375.6|3115
1605605070000|2020-11-17 09:24:30|1376|1375.8|1375.8|1375.2|1376|1375.8|1375.8|1375.2|2345
1605605080000|2020-11-17 09:24:40|1375.6||1375.6||1375.6||1375.6||128
1605605090000|2020-11-17 09:24:50|1375.8|1375.4|1376.2|1375.6|1376.2|1375.6|1375.8|1375.2|2357
1605605100000|2020-11-17 09:25:00|1376|1375.8|1376.8|1376.6|1376.8|1376.6|1376|1375.8|3110
1605605110000|2020-11-17 09:25:10|1377|1376.8|1377.8|1377|1377.8|1377|1377|1376.6|922
1605605120000|2020-11-17 09:25:20|1378|1377.2|1379.6|1379.2|1380.2|1379.6|1378|1377.2|9962
1605605130000|2020-11-17 09:25:30|1379.4|1379|1379.8|1379.6|1379.8|1379.6|1379.4|1379|6019
1605605140000|2020-11-17 09:25:40|1379.6|1379.4|1379.8|1379.4|1379.8|1379.6|1379.6|1379.2|882
1605605150000|2020-11-17 09:25:50|1379.6|1379.6|1379.2|1379|1379.6|1379.6|1379.2|1379|1733
1605605160000|2020-11-17 09:26:00|1379.4|1379.2|1380.2|1379.8|1380.2|1379.8|1379.4|1379.2|3312
1605605170000|2020-11-17 09:26:10|1380|1379.6|1380|1379.8|1380|1379.8|1380|1379.6|558
1605605180000|2020-11-17 09:26:20|1379.8|1379.6|1380|1379.6|1380|1379.6|1379.8|1379.4|2709
1605605190000|2020-11-17 09:26:30|1380.2|1379.8|1380.4|1380.2|1380.4|1380.2|1380.2|1379.8|5157
1605605200000|2020-11-17 09:26:40|1380.2|1380|1379.4|1379.2|1380.6|1380.4|1379.4|1379.2|5563
1605605210000|2020-11-17 09:26:50|1379.2|1379|1378.4|1378.2|1379.2|1379|1378.4|1378.2|2875
1605605220000|2020-11-17 09:27:00|1378.6|1378|1378.6|1378.4|1378.8|1378.4|1378.6|1378|488
1605605230000|2020-11-17 09:27:10|1378.8|1378.6|1378.8|1378.4|1379|1378.6|1378.6|1378.2|7540
1605605240000|2020-11-17 09:27:20|1378.6|1378.2|1378.6|1378.4|1378.6|1378.4|1378.4|1378.2|1023
1605605250000|2020-11-17 09:27:30|1379|1378.6|1379.8|1379.6|1380|1379.6|1378.8|1378.4|11895
1605605260000|2020-11-17 09:27:40|1380|1379.8|1380.8|1380.4|1380.8|1380.6|1380|1379.8|2309
1605605270000|2020-11-17 09:27:50|1380.6|1380.2|1380.2|1379.8|1380.6|1380.4|1380|1379.8|1811
1605605280000|2020-11-17 09:28:00|1380.4|1380|1380.4|1380|1380.4|1380|1380.4|1380|1000
1605605290000|2020-11-17 09:28:10|1380.2|1379.8|1380|1379.8|1380.2|1379.8|1379.8|1379.6|2763
1605605300000|2020-11-17 09:28:20|1380.2|1379.6|1380|1379.8|1380.2|1379.8|1379.8|1379.6|889
1605605310000|2020-11-17 09:28:30|1380.2|1379.6|1380.6|1380.2|1380.6|1380.2|1380.2|1379.6|1864
1605605320000|2020-11-17 09:28:40|1380.4|1380|1379.6|1379.2|1380.4|1380|1379.6|1379.2|2265
1605605330000|2020-11-17 09:28:50|1379.8|1379.4|1379.6|1379.2|1379.8|1379.4|1379.6|1379.2|1845
1605605340000|2020-11-17 09:29:00|1379.4|1379|1379.2|1378.8|1379.6|1379.2|1379.2|1378.8|3532
1605605350000|2020-11-17 09:29:10|1379|1379|1379.2|1378.8|1379.6|1379|1379|1378.8|1755
1605605360000|2020-11-17 09:29:20|1379.4|1379|1379.4|1379|1379.4|1379|1379.4|1378.8|975
1605605370000|2020-11-17 09:29:30|1379.2|1379.2|1378.8|1378|1379.2|1379.2|1378.8|1378|7153
1605605380000|2020-11-17 09:29:40|1378.6|1378.2|1378.6|1378|1378.8|1378.4|1378.4|1378|1854
1605605390000|2020-11-17 09:29:50|1378.4|1377.8|1377.6|1377|1378.4|1377.8|1377.6|1377|1273
1605605400000|2020-11-17 09:30:00|1377.8|1377.2|1377.8|1377.4|1378.2|1378|1377.6|1377.2|13706
1605605410000|2020-11-17 09:30:10||1377.6||1377.6||1377.6||1377.6|909
1605605420000|2020-11-17 09:30:20|1378|1377.8|1379|1378.8|1379|1378.8|1378|1377.8|3066
1605605430000|2020-11-17 09:30:30|1379.2|1379|1380|1379.8|1380|1379.8|1379.2|1379|1933
1605605440000|2020-11-17 09:30:40|1380.2|1380|1380.4|1380|1380.8|1380.4|1380|1379.6|5063
1605605450000|2020-11-17 09:30:50|1380.2|1379.8|1380|1379.6|1380.2|1379.8|1379.6|1379.2|1936
1605605460000|2020-11-17 09:31:00|1379.8|1379.4|1379.6|1379.2|1379.8|1379.4|1379.6|1379.2|500
1605605470000|2020-11-17 09:31:10|1379.4|1379|1379.4|1379.2|1379.6|1379.2|1379.4|1379|4668
1605605480000|2020-11-17 09:31:20|1379.2|1379|1379.2|1378.6|1379.2|1379|1379.2|1378.6|2052
1605605490000|2020-11-17 09:31:30||1378.8||1379||1379||1378.8|1635
1605605500000|2020-11-17 09:31:40|1379.4|1378.8|1379|1378.6|1379.4|1379.2|1379|1378.4|651
1605605510000|2020-11-17 09:31:50|1379.2|1378.8|1379.4|1379.2|1379.4|1379.2|1379.2|1378.8|1111
1605605520000|2020-11-17 09:32:00|1379.2|1379|1378.6|1378.2|1379.2|1379|1378.6|1378.2|1687
1605605530000|2020-11-17 09:32:10|1378.8|1378.4|1378.8|1378.2|1378.8|1378.6|1378.6|1378.2|389
1605605540000|2020-11-17 09:32:20|1379|1378.4|1379.8|1379.6|1379.8|1379.6|1379|1378.4|7699
1605605550000|2020-11-17 09:32:30|1379.6|1379.4|1379.2|1378.8|1379.6|1379.4|1379.2|1378.8|1055
1605605560000|2020-11-17 09:32:40||1379||1379||1379||1379|0
1605605570000|2020-11-17 09:32:50|1379|1378.8|1379|1378.4|1379|1378.8|1379|1378.4|1783
1605605580000|2020-11-17 09:33:00|1378.8|1378.2|1378.6|1378.2|1379|1378.2|1378.4|1378|1919
1605605590000|2020-11-17 09:33:10|1378.4|1378|1378.4|1378|1378.4|1378.2|1378.2|1378|2735
1605605600000|2020-11-17 09:33:20|1378.6|1378.2|1378.8|1378.4|1378.8|1378.6|1378.6|1378|6139
1605605610000|2020-11-17 09:33:30|1378.6|1378.6|1378.4|1378|1378.6|1378.6|1378.4|1378|2183
1605605620000|2020-11-17 09:33:40|1378.2|1377.8|1378.2|1377.8|1378.2|1378|1378.2|1377.8|1011
1605605630000|2020-11-17 09:33:50|1378|1378|1378|1377.8|1378|1378|1378|1377.8|1112
1605605640000|2020-11-17 09:34:00|1378.2|1378|1378.4|1378|1378.4|1378|1378.2|1377.8|4994
1605605650000|2020-11-17 09:34:10|1378.6|1378.2|1378.4|1378.2|1378.8|1378.4|1378.4|1378|4795
1605605660000|2020-11-17 09:34:20|1378.2|1378|1378.2|1377.8|1378.2|1378|1378.2|1377.8|715
1605605680000|2020-11-17 09:34:40|1378.4|1378|1378.4|1378|1378.4|1378.2|1378.2|1377.8|550
1605605690000|2020-11-17 09:34:50|1378.2|1377.8|1378.2|1378|1378.2|1378|1378.2|1377.8|1111
1605605700000|2020-11-17 09:35:00|1378|1377.8|1378|1377.8|1378|1377.8|1378|1377.8|2705
1605605710000|2020-11-17 09:35:10|1377.8|1377.6|1378.2|1377.8|1378.2|1377.8|1377.6|1377.2|14461
1605605720000|2020-11-17 09:35:20|1378|1377.6|1379.2|1379|1379.4|1379|1378|1377.6|5702
1605605730000|2020-11-17 09:35:30|1379|1378.8|1379.2|1378.8|1379.2|1379|1379|1378.6|565
1605605740000|2020-11-17 09:35:40|1379|1379|1379.2|1379|1379.2|1379|1379|1379|60
1605605750000|2020-11-17 09:35:50|1379|1378.8|1378.8|1378.6|1379|1378.8|1378.6|1378.2|15717
1605605760000|2020-11-17 09:36:00|1378.6|1378.4|1379|1378.6|1379.6|1379.4|1378.6|1378.4|14468
1605605770000|2020-11-17 09:36:10|1379.2|1378.8|1381|1380.6|1381|1380.6|1379.2|1378.8|15093
1605605780000|2020-11-17 09:36:20|1380.8|1380.4|1380.6|1380.4|1380.8|1380.6|1380.6|1380.4|2803
1605605790000|2020-11-17 09:36:30|1380.8|1380.6|1381|1380.8|1381|1380.8|1380.8|1380.6|535
1605605800000|2020-11-17 09:36:40|1380.8|1380.6|1380.6|1380.4|1381.2|1380.8|1380.6|1380.4|17080
1605605810000|2020-11-17 09:36:50|1380.4|1380.2|1379.8|1379.6|1380.4|1380.2|1379.8|1379.6|1874
1605605820000|2020-11-17 09:37:00|1379.6|1379.4|1379.6|1379.2|1379.8|1379.4|1379.4|1379.2|1579
1605605830000|2020-11-17 09:37:10|1379.4|1379.4|1379.8|1379.4|1379.8|1379.4|1379.4|1379.4|347
1605605840000|2020-11-17 09:37:20|1380|1379.6|1380.4|1380|1380.4|1380|1380|1379.6|3861
1605605850000|2020-11-17 09:37:30|1380.2|1379.8|1380.2|1379.8|1380.2|1380|1380|1379.8|3748
1605605870000|2020-11-17 09:37:50|1380|1380|1380.2|1379.8|1380.2|1380|1380|1379.8|300
1605605880000|2020-11-17 09:38:00|1380||1380||1380||1380||480
1605605890000|2020-11-17 09:38:10|1379.8|1379.6|1378.6|1378.2|1379.8|1379.6|1378.6|1378.2|4739
1605605900000|2020-11-17 09:38:20|1378.4|1378|1379.6|1379.2|1379.6|1379.4|1378.4|1378|22276
1605605910000|2020-11-17 09:38:30|1380|1379.8|1380.2|1380|1380.6|1380.2|1380|1379.6|11536
1605605920000|2020-11-17 09:38:40|1380|1379.8|1380.2|1380|1380.2|1380|1380|1379.6|2780
1605605930000|2020-11-17 09:38:50|1380|1379.8|1380.2|1380|1380.2|1380|1380|1379.8|5067
1605605940000|2020-11-17 09:39:00|1380.4|1380.2|1380.6|1380.2|1380.6|1380.4|1380.2|1380|5363
1605605950000|2020-11-17 09:39:10|1380.4|1380.4|1380.8|1380.4|1380.8|1380.6|1380.4|1380.4|3467
1605605960000|2020-11-17 09:39:20|1380.6||1380.8||1380.8||1380.6||198
1605605970000|2020-11-17 09:39:30|1380.6|1380.2|1381.8|1381.4|1381.8|1381.4|1380.4|1380.2|4560
1605605980000|2020-11-17 09:39:40|1382|1381.6|1381.8|1381.4|1382|1381.6|1381.6|1381.4|963
1605605990000|2020-11-17 09:39:50|1381.6|1381.2|1381.4|1380.8|1381.8|1381.2|1381|1380.8|11538
1605606000000|2020-11-17 09:40:00|1381.2|1380.6|1381.8|1381.6|1382|1381.8|1381.2|1380.6|2976
1605606010000|2020-11-17 09:40:10|1382|1381.8|1382|1381.8|1382|1381.8|1381.8|1381.6|1220
1605606020000|2020-11-17 09:40:20|1382.4|1382|1382.2|1381.8|1382.8|1382.6|1381.8|1381.6|20271
1605606030000|2020-11-17 09:40:30||1382||1382||1382||1382|1600
1605606040000|2020-11-17 09:40:40|1382.4|1382.2|1382.8|1382.6|1383|1382.6|1382.4|1382.2|4971
1605606050000|2020-11-17 09:40:50|1382.6|1382.4|1382.8|1382.4|1382.8|1382.6|1382.6|1382.2|1519
1605606060000|2020-11-17 09:41:00|1383|1382.2|1383|1382.6|1383|1382.6|1383|1382.2|315
1605606070000|2020-11-17 09:41:10|1383.2|1382.8|1383|1382.6|1383.2|1383|1382.8|1382.6|9042
1605606090000|2020-11-17 09:41:30|1383.2|1382.8|1382.4|1382|1383.2|1382.8|1382.4|1382|7895
1605606100000|2020-11-17 09:41:40|1382.2|1381.8|1382.2|1381.8|1382.4|1382.2|1382|1381.6|8708
1605606110000|2020-11-17 09:41:50|1382|1382|1381.4|1381|1382.2|1382|1381.4|1381|6788
1605606120000|2020-11-17 09:42:00|1381.6|1381.2|1381.6|1381.2|1381.6|1381.2|1381.6|1381|3165
1605606130000|2020-11-17 09:42:10|1381.4|1381|1381.4|1381|1381.4|1381|1381.4|1381|495
1605606140000|2020-11-17 09:42:20|1381.2|1380.8|1381|1380.8|1381.4|1380.8|1380.8|1380.6|2918
1605606150000|2020-11-17 09:42:30|1381.2|1381|1381.4|1381|1381.4|1381.2|1381.2|1381|2008
1605606160000|2020-11-17 09:42:40|1381.2|1380.8|1381.8|1381.4|1382|1381.6|1380.6|1380.4|8212
1605606170000|2020-11-17 09:42:50|||||||||250
1605606180000|2020-11-17 09:43:00|1381.6|1381.2|1381.6|1381.2|1381.6|1381.2|1381.4|1381|2404
1605606190000|2020-11-17 09:43:10|1381.4|1381.4|1381.4|1381|1381.6|1381.4|1381.4|1381|1326
1605606200000|2020-11-17 09:43:20|1381.6|1381.2|1381.6|1381.2|1381.6|1381.4|1381.4|1381.2|3246
1605606210000|2020-11-17 09:43:30|1381.8|1381.4|1382.2|1381.8|1382.2|1381.8|1381.8|1381.2|1547
1605606220000|2020-11-17 09:43:40|1382.4|1382|1382.4|1382|1382.8|1382.6|1382.2|1381.8|3131
1605606230000|2020-11-17 09:43:50|1382.2|1381.8|1382|1381.6|1382.2|1381.8|1381.8|1381.6|2341
1605606240000|2020-11-17 09:44:00|1381.8|1381.4|1381.6|1381.4|1381.8|1381.4|1381.6|1381|1210
1605606250000|2020-11-17 09:44:10|1382|1381.6|1382.2|1381.8|1382.2|1382|1381.8|1381.6|9776
1605606270000|2020-11-17 09:44:30|1382.4|1382|1383|1382.6|1383|1382.6|1382.4|1381.8|1391
1605606280000|2020-11-17 09:44:40|1382.8|1382.4|1382.8|1382.4|1382.8|1382.4|1382.8|1382.2|560
1605606290000|2020-11-17 09:44:50|1382.6|1382.2|1382.4|1381.8|1382.6|1382.2|1382.4|1381.6|4209
1605606300000|2020-11-17 09:45:00|1382.2|1381.6|1381.6|1381|1382.2|1381.6|1381.6|1381|7440
1605606310000|2020-11-17 09:45:10|1381.4|1381.4|1381.6|1380.8|1381.6|1381.4|1381.4|1380.8|985
1605606320000|2020-11-17 09:45:20|1381.4|1380.6|1380.6|1380|1381.4|1380.6|1380.6|1380|4484
1605606330000|2020-11-17 09:45:30|1380.4|1380.2|1380.6|1380.2|1380.6|1380.2|1380.4|1380|100
1605606340000|2020-11-17 09:45:40|1380.4|1380|1380.2|1380|1380.4|1380|1380.2|1380|2259
1605606350000|2020-11-17 09:45:50|1380.4||1380.2||1380.4||1380.2||3101
1605606360000|2020-11-17 09:46:00|1380|1379.8|1379.8|1379.4|1380|1379.8|1379.4|1379.2|7511
1605606370000|2020-11-17 09:46:10|1380|1379.6|1380|1379.6|1380.2|1380|1379.8|1379.6|2208
1605606380000|2020-11-17 09:46:20|1380.2|1379.8|1380.2|1379.8|1380.2|1380|1380.2|1379.8|250
1605606390000|2020-11-17 09:46:30|1380|1379.6|1379.6|1379.2|1380|1379.6|1379.6|1379.2|2457
1605606400000|2020-11-17 09:46:40|1379.4|1379.4|1379.6|1379|1379.6|1379.4|1379.2|1378.8|2876
1605606410000|2020-11-17 09:46:50|1379.4|1379.2|1379.2|1378.8|1379.4|1379.2|1379.2|1378.8|1074
1605606420000|2020-11-17 09:47:00|1379|1378.6|1379|1378.6|1379|1378.6|1378.8|1378.6|1797
1605606440000|2020-11-17 09:47:20|1378.8|1378.8|1378.6|1378.4|1378.8|1378.8|1378.6|1378.2|1634
1605606450000|2020-11-17 09:47:30|1378.4|1378.2|1377.8|1377.4|1378.4|1378.2|1377.8|1377.2|667
1605606460000|2020-11-17 09:47:40|1377.6|1377.2|1378.4|1377.8|1378.6|1378.2|1377.6|1377.2|17887
1605606470000|2020-11-17 09:47:50|1378.2|1378|1378.2|1377.8|1378.2|1378.2|1378.2|1377.8|2255
1605606480000|2020-11-17 09:48:00|1378|1377.6|1378.4|1378|1378.4|1378|1377.8|1377.2|805
1605606490000|2020-11-17 09:48:10|1378.2|1377.8|1378.2|1377.8|1378.2|1378|1378.2|1377.8|1026
1605606500000|2020-11-17 09:48:20|1378.4|1378.2|1378.2|1377.8|1378.4|1378.2|1378.2|1377.8|3088
1605606510000|2020-11-17 09:48:30|1378.4|1377.6|1377.8|1377.2|1378.4|1378.2|1377.6|1377.2|3279
1605606520000|2020-11-17 09:48:40|1377.6|1377.4|1377.6|1377.4|1377.8|1377.6|1377.6|1377.4|1121
1605606530000|2020-11-17 09:48:50|1377.8|1377.2|1377.4|1377|1377.8|1377.2|1377.4|1377|667
1605606540000|2020-11-17 09:49:00|1377.2|1377.2|1377.4|1376.8|1377.4|1377.2|1377|1376.6|5972
1605606550000|2020-11-17 09:49:10|1377.2|1377|1376.8|1376|1377.2|1377.2|1376.2|1376|15055
1605606560000|2020-11-17 09:49:20|1377|1376.2|1378.2|1377.8|1378.2|1377.8|1376.8|1376.2|1979
1605606570000|2020-11-17 09:49:30|1378.4|1378|1378.8|1378.4|1379|1378.6|1378.4|1378|2673
1605606580000|2020-11-17 09:49:40|1378.6|1378.6|1378.8|1378.6|1378.8|1378.6|1378.6|1378.4|1000
1605606590000|2020-11-17 09:49:50|1378.6|1378.4|1379.4|1379|1379.4|1379|1378.6|1378.4|2201
1605606600000|2020-11-17 09:50:00|1379.2|1378.8|1379|1378.6|1379.2|1378.8|1378.6|1378.4|1703
1605606610000|2020-11-17 09:50:10|1378.8|1378.8|1378.8|1378.4|1378.8|1378.8|1378.8|1378.4|1318
1605606620000|2020-11-17 09:50:20|1379|1378.6|1379|1378.6|1379.4|1379|1379|1378.6|1280
1605606630000|2020-11-17 09:50:30|1379.2|1378.4|1378.6|1378.4|1379.2|1378.4|1378.6|1378.4|0
1605606640000|2020-11-17 09:50:40|1378.8|1378.6|1379.2|1378.6|1379.2|1378.6|1378.8|1378.6|899
1605606650000|2020-11-17 09:50:50|1379|1378.8|1379.4|1379.2|1379.8|1379.2|1379|1378.8|3968
1605606660000|2020-11-17 09:51:00|1379.6|1379.4|1379.6|1379.2|1379.6|1379.4|1379.4|1379.2|2287
1605606670000|2020-11-17 09:51:10|1379.8|1379.6|1380.2|1379.8|1380.2|1379.8|1379.8|1379.6|0
1605606680000|2020-11-17 09:51:20|1380.4|1380|1380.6|1380.2|1380.6|1380.2|1380.4|1380|686
1605606690000|2020-11-17 09:51:30|1380.8|1380.4|1381|1380.6|1381|1380.6|1380.8|1380.4|12700
1605606700000|2020-11-17 09:51:40|1380.8|1380.8|1381.2|1380.8|1381.2|1380.8|1380.8|1380.6|6159
1605606710000|2020-11-17 09:51:50|1381|1380.6|1381.2|1380.8|1381.2|1380.8|1380.8|1380.6|1340
1605606720000|2020-11-17 09:52:00|1381|1381|1381.2|1381|1381.2|1381|1381|1380.8|4614
1605606730000|2020-11-17 09:52:10|1381.4|1381.2|1381.2|1380.8|1381.4|1381.2|1381|1380.8|2459
1605606740000|2020-11-17 09:52:20|1381|1381|1381.2|1380.8|1381.2|1381|1381|1380.6|4980
1605606760000|2020-11-17 09:52:40|1381.4|1381|1381.4|1381|1381.6|1381.4|1381.4|1380.8|1774
1605606770000|2020-11-17 09:52:50|1381.6|1381.2|1381.8|1381.6|1381.8|1381.6|1381.6|1381.2|1804
1605606780000|2020-11-17 09:53:00|1382|1381.8|1382.2|1381.8|1382.4|1382|1381.8|1381.6|6345
1605606790000|2020-11-17 09:53:10|1382.4|1382|1382.4|1382.2|1382.4|1382.2|1382|1381.4|8041
1605606800000|2020-11-17 09:53:20|1382.6|1382|1382.4|1382|1382.8|1382.4|1382.4|1382|310
1605606810000|2020-11-17 09:53:30|1382.2|1382.2|1382.4|1382|1382.4|1382.2|1382.2|1382|398
1605606820000|2020-11-17 09:53:40|||||||||50
1605606830000|2020-11-17 09:53:50|1382.2|1382.2|1381.2|1380.8|1382.4|1382.2|1381.2|1380.8|4879
1605606840000|2020-11-17 09:54:00|1381.4|1381|1381.2|1380.8|1381.4|1381.2|1381|1380.8|1664
1605606850000|2020-11-17 09:54:10|1381.4|1381|1381.4|1381|1381.4|1381.2|1381.4|1381|449
1605606860000|2020-11-17 09:54:20|||||||||896
1605606870000|2020-11-17 09:54:30|1381.6|1381.2|1381.6|1381.4|1381.8|1381.4|1381.6|1381.2|4073
1605606880000|2020-11-17 09:54:40|1381.8|1381.6|1381.8|1381.4|1382|1381.6|1381.6|1381.4|1116
1605606890000|2020-11-17 09:54:50||1381.6||1381.6||1381.6||1381.6|0
1605606900000|2020-11-17 09:55:00|1381.6|1381.4|1381.8|1381.4|1381.8|1381.4|1381.6|1381.2|2119
1605606910000|2020-11-17 09:55:10|1381.6|1381.2|1380.8|1380.6|1381.6|1381.2|1380.8|1380.6|1525
1605606920000|2020-11-17 09:55:20|1381|1380.8|1381.2|1380.8|1381.2|1380.8|1381|1380.8|2653
1605606930000|2020-11-17 09:55:30|1381|1381|1381|1380.6|1381|1381|1381|1380.6|1618
1605606940000|2020-11-17 09:55:40|1380.8|1380.4|1380.4|1380|1380.8|1380.4|1380.2|1380|2856
1605606960000|2020-11-17 09:56:00|1380.6|1380.2|1380.8|1380.2|1380.8|1380.4|1380.6|1380.2|116
1605606970000|2020-11-17 09:56:10|1380.6|1380|1379.6|1379.2|1380.6|1380|1379.4|1379|4613
1605606980000|2020-11-17 09:56:20||1379||1379||1379.2||1379|20
1605606990000|2020-11-17 09:56:30||1379.2||1379.2||1379.2||1379|0
1605607000000|2020-11-17 09:56:40|1379.4|1379|1379.4|1379|1379.4|1379.2|1379.2|1379|2888
1605607010000|2020-11-17 09:56:50|1379.2|1378.8|1380.4|1380|1380.4|1380.2|1379.2|1378.6|15460
1605607020000|2020-11-17 09:57:00|1380.6|1380.2|1381.8|1381.4|1382|1381.6|1380.4|1380|12502
1605607030000|2020-11-17 09:57:10|1382|1381.6|1383.2|1382.8|1383.2|1383|1382|1381.6|15777
1605607040000|2020-11-17 09:57:20|1383|1382.6|1383.4|1383|1383.4|1383|1383|1382.6|8616
1605607050000|2020-11-17 09:57:30|1383.2|1382.8|1382.8|1382.4|1383.2|1382.8|1382.6|1382|2542
1605607060000|2020-11-17 09:57:40|1382.6|1382.2|1382.6|1382.2|1382.8|1382.2|1382.4|1382.2|726
1605607070000|2020-11-17 09:57:50|1382.8|1382.4|1383|1382.4|1383.4|1383|1382.8|1382.4|2458
1605607080000|2020-11-17 09:58:00|1383.2|1382.6|1383.4|1382.8|1383.6|1383.4|1383|1382.6|1391
1605607090000|2020-11-17 09:58:10|1383.2||1383.2||1383.2||1383||1520
1605607100000|2020-11-17 09:58:20|1383.4|1383|1382.6|1382|1383.4|1383.2|1382.4|1382|6671
1605607110000|2020-11-17 09:58:30|1382.8|1382.4|1382.4|1382|1382.8|1382.6|1382|1381.6|4550
1605607120000|2020-11-17 09:58:40|1382.6|1382.2|1382.8|1382.2|1382.8|1382.2|1382.6|1382.2|1886
1605607130000|2020-11-17 09:58:50|1382.6|1382|1382.6|1382.2|1382.6|1382.2|1382.4|1382|1031
1605607140000|2020-11-17 09:59:00|1382.4|1382|1381.6|1381|1382.4|1382|1381.2|1381|4501
1605607150000|2020-11-17 09:59:10|1381.4|1380.8|1381.2|1380.8|1381.4|1381|1381|1380.8|360
1605607160000|2020-11-17 09:59:20|1381.4|1381|1381.6|1381.4|1381.6|1381.4|1381.4|1381|1405
1605607170000|2020-11-17 09:59:30|1381.8||1381.6||1381.8||1381.6||1588
1605607180000|2020-11-17 09:59:40|1381.4|1381.2|1381.8|1381.4|1381.8|1381.6|1381.4|1381.2|4307
1605607190000|2020-11-17 09:59:50|1381.6|1381.2|1381.4|1381|1381.8|1381.2|1381.4|1380.8|51
1605607200000|2020-11-17 10:00:00|1381.6|1381.2|1381.6|1381.2|1381.8|1381.4|1381.4|1381.2|2324
1605607210000|2020-11-17 10:00:10|1381.8|1381.4|1381.6|1381.2|1381.8|1381.4|1381.6|1381.2|1590
1605607220000|2020-11-17 10:00:20|1381.8|1381.4|1381.6|1381.4|1381.8|1381.6|1381.6|1381.4|1165
1605607230000|2020-11-17 10:00:30|1381.4|1381.2|1381.4|1381.2|1381.6|1381.2|1381.2|1381|2570
1605607250000|2020-11-17 10:00:50|1381.2|1381|1380.8|1380.2|1381.4|1381|1380.8|1380.2|2166
1605607260000|2020-11-17 10:01:00|1380.6|1380.4|1380.4|1380|1380.6|1380.4|1380.2|1380|3429
1605607270000|2020-11-17 10:01:10|1380.6|1379.8|1380.2|1379.8|1380.6|1379.8|1380|1379.8|3557
1605607280000|2020-11-17 10:01:20|1380||1380||1380||1380||387
1605607290000|2020-11-17 10:01:30|1380.2|1380|1380.8|1380.4|1381|1380.6|1380.2|1380|2417
1605607300000|2020-11-17 10:01:40|1380.6|1380.2|1380.6|1380.2|1380.8|1380.2|1380.6|1380.2|965
1605607310000|2020-11-17 10:01:50|1380.4|1380|1380.6|1380|1380.6|1380.2|1380.2|1380|1706
1605607320000|2020-11-17 10:02:00|1380.2|1379.8|1379.6|1379.2|1380.2|1380|1379.6|1379|2928
1605607330000|2020-11-17 10:02:10|1379.4|1379.4|1380.4|1380|1380.4|1380|1379.4|1379.2|2984
1605607340000|2020-11-17 10:02:20|1380.2|1379.8|1380|1379.6|1380.2|1379.8|1380|1379.6|2024
1605607350000|2020-11-17 10:02:30|1380.2|1379.8|1380.6|1380.4|1380.8|1380.6|1380.2|1379.6|4408
1605607360000|2020-11-17 10:02:40|1380.8|1380.6|1381.4|1381|1381.4|1381|1380.8|1380.6|124
1605607370000|2020-11-17 10:02:50|1381.6|1381.2|1381.6|1381.2|1381.6|1381.2|1381.4|1381.2|0
1605607380000|2020-11-17 10:03:00|1381.4|1381|1381.6|1381|1381.6|1381.2|1381.2|1381|1649
1605607390000|2020-11-17 10:03:10|1381.4|1380.8|1381.4|1380.8|1381.4|1380.8|1380.8|1380.6|2041
1605607400000|2020-11-17 10:03:20|1381.2|1381|1382|1381.8|1382|1381.8|1381.2|1380.8|1416
1605607410000|2020-11-17 10:03:30|1382.2|1382|1383.2|1383|1383.2|1383|1382.2|1381.8|4128
1605607420000|2020-11-17 10:03:40|1383.4|1383.2|1383.6|1383.4|1383.6|1383.4|1383.4|1383.2|1144
1605607430000|2020-11-17 10:03:50|1383.8|1383.6|1383.8|1383.4|1384|1383.6|1383.6|1383.4|4303
1605607440000|2020-11-17 10:04:00|1384|1383.6|1384|1383.6|1384.2|1384|1384|1383.4|5403
1605607450000|2020-11-17 10:04:10|1383.8|1383.4|1383.8|1383.6|1384|1383.6|1383.8|1383.4|350
1605607460000|2020-11-17 10:04:20|1383.6|1383.4|1383.8|1383.4|1384|1383.6|1383.6|1383.4|9105
1605607470000|2020-11-17 10:04:30|1383.6||1383.8||1383.8||1383.6||0
1605607480000|2020-11-17 10:04:40|1383.6|1383.6|1383.8|1383.6|1383.8|1383.6|1383.6|1383.6|0
1605607490000|2020-11-17 10:04:50|1383.6|1383.4|1383.2|1382.8|1383.6|1383.4|1383|1382.8|5544
1605607500000|2020-11-17 10:05:00|1383.4|1383|1383.4|1383.2|1383.4|1383.2|1383.4|1383|992
1605607510000|2020-11-17 10:05:10|1383.2|1383|1383.2|1382.8|1383.2|1383|1383.2|1382.6|1315
1605607520000|2020-11-17 10:05:20|1383|1383|1383.6|1383.2|1383.6|1383.2|1383|1383|711
1605607530000|2020-11-17 10:05:30|1383.4|1383|1381.8|1381.4|1383.4|1383|1381.8|1381.4|6804
1605607540000|2020-11-17 10:05:40|1381.6|1381.6|1381.8|1381.4|1382|1381.6|1381.6|1381.4|3750
1605607550000|2020-11-17 10:05:50|1382.6|1381.6|1382.2|1382|1382.6|1382.4|1382.2|1381.4|36100
1605607560000|2020-11-17 10:06:00|1382.4|1381.8|1382.8|1382.4|1384|1383.6|1382|1381.8|22001
1605607570000|2020-11-17 10:06:10|1382.6|1382.2|1382.6|1382.2|1382.6|1382.2|1382.4|1382.2|750
1605607580000|2020-11-17 10:06:20|1382.8|1382.4|1382.8|1382.4|1383|1382.6|1382.6|1382.4|766
1605607590000|2020-11-17 10:06:30|1383|1382.6|1383|1382.4|1383.4|1383|1382.8|1382.4|2937
1605607600000|2020-11-17 10:06:40|1382.8|1382.6|1383.2|1382.8|1383.2|1382.8|1382.8|1382.6|0
1605607610000|2020-11-17 10:06:50|1383.4|1383|1383.4|1383|1383.4|1383|1383|1383|500
1605607620000|2020-11-17 10:07:00|1383.2|1382.8|1383.6|1383|1383.6|1383.2|1383|1382.6|1757
1605607640000|2020-11-17 10:07:20|1383.4|1382.8|1382.8|1382.4|1383.4|1382.8|1382.8|1382.4|590
1605607650000|2020-11-17 10:07:30|1382.6|1382.2|1382.4|1382|1382.8|1382.4|1382.4|1382|8286
1605607660000|2020-11-17 10:07:40|1382.6|1382.2|1382.4|1382|1382.6|1382.2|1382.2|1381.8|4029
1605607670000|2020-11-17 10:07:50|1382.6|1382.2|1383|1382.6|1383|1382.6|1382.6|1382.2|446
1605607680000|2020-11-17 10:08:00|1382.8||1383||1383||1382.8||1605
1605607690000|2020-11-17 10:08:10|1383.2|1382.8|1383.2|1382.8|1383.4|1383|1383|1382.6|1272
1605607700000|2020-11-17 10:08:20|1383|1382.6|1382.4|1381.8|1383|1382.6|1382.4|1381.8|1056
1605607710000|2020-11-17 10:08:30||1382||1382||1382||1382|0
1605607720000|2020-11-17 10:08:40|1382.2|1381.8|1381.4|1381|1382.2|1381.8|1381.4|1381|1936
1605607730000|2020-11-17 10:08:50|1381.2|1380.8|1381|1380.6|1381.2|1381|1381|1380.6|0
1605607740000|2020-11-17 10:09:00|1380.8|1380.8|1380.8|1380.4|1380.8|1380.8|1380.8|1380.4|1674
1605607750000|2020-11-17 10:09:10|1380.6|1380.6|1380.8|1380.6|1380.8|1380.6|1380.6|1380.6|0
1605607760000|2020-11-17 10:09:20|1381|1380.8|1381|1380.6|1381.2|1381|1380.8|1380.6|4038
1605607770000|2020-11-17 10:09:30|1380.8|1380.8|1381.2|1380.8|1381.2|1380.8|1380.8|1380.6|751
1605607780000|2020-11-17 10:09:40|1381|1380.6|1381|1380.6|1381.2|1381|1380.8|1380.6|3437
1605607790000|2020-11-17 10:09:50|1381.2|1381|1381.4|1381|1381.4|1381.2|1381.2|1381|1764
1605607800000|2020-11-17 10:10:00|1381.2|1380.8|1382|1381.6|1382|1381.6|1381.2|1380.8|2606
1605607810000|2020-11-17 10:10:10|1381.8|1381.4|1381.8|1381.6|1381.8|1381.6|1381.6|1381.4|318
1605607820000|2020-11-17 10:10:20|1381.6|1381.4|1382|1381.6|1382|1381.8|1381.6|1381.4|3539
1605607830000|2020-11-17 10:10:30|1382.2|1381.8|1382|1381.6|1382.6|1382.2|1382|1381.6|2809
1605607850000|2020-11-17 10:10:50|1382.2|1381.8|1381.8|1381.4|1382.2|1381.8|1381.8|1381.4|2082
1605607860000|2020-11-17 10:11:00|1381.6|1381.2|1381.8|1381.4|1381.8|1381.4|1381.4|1381.2|698
1605607870000|2020-11-17 10:11:10|||||||||115
1605607880000|2020-11-17 10:11:20|1381.6|1381.2|1381.8|1381.4|1382.2|1381.8|1381.6|1381.2|1361
1605607890000|2020-11-17 10:11:30||1381.6||1381.6||1381.6||1381.6|0
1605607900000|2020-11-17 10:11:40|1382|1381.8|1381.6|1381.4|1382|1381.8|1381.6|1381.4|2317
1605607910000|2020-11-17 10:11:50|1381.8|1381.6|1381.6|1381.2|1381.8|1381.6|1381.6|1381.2|2856
1605607920000|2020-11-17 10:12:00|1381.8||1381.8||1381.8||1381.8||0
1605607930000|2020-11-17 10:12:10|1381.6|1381|1381.4|1380.8|1381.6|1381|1381.2|1380.8|1104
1605607940000|2020-11-17 10:12:20|1381.2|1381|1380.8|1380.6|1381.2|1381|1380.8|1380.6|747
1605607950000|2020-11-17 10:12:30|1381|1380.8|1381.4|1381|1381.6|1381.2|1381|1380.8|2672
1605607960000|2020-11-17 10:12:40|1381.6||1381.6||1381.6||1381.4||0
1605607970000|2020-11-17 10:12:50|1381.8|1381.2|1381.8|1381.4|1382.6|1382.2|1381.8|1381.2|5791
1605607980000|2020-11-17 10:13:00|1381.6|1381.6|1381.8|1381.2|1382|1381.6|1381.6|1381.2|513
1605607990000|2020-11-17 10:13:10|1381.6|1381.4|1381.8|1381.2|1381.8|1381.4|1381.6|1381.2|0
1605608010000|2020-11-17 10:13:30|1381.6|1381.4|1381.6|1381.2|1381.6|1381.4|1381.6|1381.2|0
1605608030000|2020-11-17 10:13:50|1381.8|1381.4|1381.6|1381.4|1381.8|1381.4|1381.6|1381.4|600
1605608040000|2020-11-17 10:14:00|1381.4|1381.2|1381.6|1381|1381.6|1381.2|1381.4|1381|1017
1605608050000|2020-11-17 10:14:10|1381.4|1381.4|1381.8|1381.4|1381.8|1381.4|1381.4|1381|8289
1605608060000|2020-11-17 10:14:20|1381.6|1381.2|1381.4|1381|1381.6|1381.4|1381.4|1381|730
1605608080000|2020-11-17 10:14:40|1381.2|1380.8|1381.4|1381|1381.4|1381|1380.8|1380.6|4309
1605608090000|2020-11-17 10:14:50|1381.6|1381.2|1381.6|1381.4|1381.6|1381.4|1381.6|1381.2|250
1605608100000|2020-11-17 10:15:00|1381.8|1381.2|1381.8|1381.6|1381.8|1381.6|1381.8|1381.2|2863
1605608110000|2020-11-17 10:15:10|1382|1381.4|1382.4|1382|1382.4|1382|1381.8|1381.4|409
1605608120000|2020-11-17 10:15:20||1382.2||1382.2||1382.2||1382.2|25
1605608130000|2020-11-17 10:15:30|1382.6|1382.4|1383|1382.6|1383|1382.8|1382.6|1382.4|1493
1605608140000|2020-11-17 10:15:40||1382.8||1382.6||1382.8||1382.6|330
1605608150000|2020-11-17 10:15:50|1382.8|1382.4|1382.4|1382|1382.8|1382.4|1382.4|1382|3922
1605608160000|2020-11-17 10:16:00|1382.2|1381.8|1382.2|1381.8|1382.2|1381.8|1382.2|1381.8|331
1605608170000|2020-11-17 10:16:10|1382.4|1382|1382|1381.4|1382.4|1382|1381.8|1381.4|250
1605608180000|2020-11-17 10:16:20|1381.8|1381.6|1381.8|1381.6|1381.8|1381.6|1381.6|1381.4|968
1605608200000|2020-11-17 10:16:40||1381.4||1381.4||1381.4||1381.4|946
1605608210000|2020-11-17 10:16:50|1382|1381.6|1382.2|1381.6|1382.2|1381.8|1382|1381.6|960
1605608220000|2020-11-17 10:17:00|1382.4|1381.8|1382.6|1382.2|1382.6|1382.2|1382.4|1381.6|1499
1605608230000|2020-11-17 10:17:10|1382.4|1382|1382.4|1382|1382.4|1382|1382.4|1382|900
1605608240000|2020-11-17 10:17:20|1382.6|1382.2|1382.6|1382.4|1382.6|1382.4|1382.6|1382.2|332
1605608250000|2020-11-17 10:17:30|1382.8|1382.6|1382.8|1382.4|1382.8|1382.6|1382.8|1382.4|772
1605608260000|2020-11-17 10:17:40|1383|1382.6|1383|1382.6|1383.4|1383.2|1383|1382.6|2020340
1605608270000|2020-11-17 10:17:50|1383.2|1382.8|1383|1382.8|1383.2|1383|1383|1382.6|4047
1605608280000|2020-11-17 10:18:00|1383.2|1383|1383.4|1383.2|1383.6|1383.2|1383.2|1383|4559
1605608290000|2020-11-17 10:18:10|1383.6||1383.6||1383.6||1383.6||0
1605608300000|2020-11-17 10:18:20|1383.8|1383.4|1383.8|1383.4|1384|1383.8|1383.8|1383.2|1565
1605608310000|2020-11-17 10:18:30|1384|1383.6|1384.2|1383.8|1384.4|1384|1383.8|1383.4|883
1605608320000|2020-11-17 10:18:40|1384|1383.6|1384|1383.4|1384|1383.6|1384|1383.4|0
1605608340000|2020-11-17 10:19:00|1383.8|1383.6|1383.8|1383.4|1383.8|1383.6|1383.8|1383.4|912
1605608360000|2020-11-17 10:19:20|1383.6|1383.6|1383.6|1383.2|1383.6|1383.6|1383.6|1383.2|1425
1605608370000|2020-11-17 10:19:30|1383.4||1383.4||1383.4||1383.4||0
1605608380000|2020-11-17 10:19:40|1383.2|1383|1382.8|1382.4|1383.2|1383|1382.8|1382.4|7251
1605608390000|2020-11-17 10:19:50|1383|1382.6|1383.2|1382.8|1383.2|1382.8|1383|1382.4|2311
1605608400000|2020-11-17 10:20:00|1383|1382.6|1383.2|1382.8|1383.2|1383|1383|1382.6|158
1605608410000|2020-11-17 10:20:10|1383|1382.6|1382.8|1382.4|1383|1382.6|1382.8|1382.2|511
1605608420000|2020-11-17 10:20:20|1383|1382.6|1383|1382.6|1383|1382.6|1383|1382.6|50
1605608430000|2020-11-17 10:20:30|1382.8|1382.4|1382.6|1382.2|1382.8|1382.4|1382.6|1382.2|320
1605608440000|2020-11-17 10:20:40|1382.4|1382.4|1382.8|1382.4|1382.8|1382.4|1382.4|1382.2|811
1605608450000|2020-11-17 10:20:50|1382.4|1382.2|1382.4|1382|1382.4|1382.2|1382.4|1382|950
1605608460000|2020-11-17 10:21:00|1382.2|1381.8|1381.8|1381.4|1382.2|1381.8|1381.6|1381.2|893
1605608470000|2020-11-17 10:21:10|1381.6|1381.6|1381.6|1381.2|1381.6|1381.6|1381.6|1381.2|4746
1605608480000|2020-11-17 10:21:20|1381.8|1381.4|1382|1381.6|1382|1381.8|1381.6|1381.4|2553
1605608490000|2020-11-17 10:21:30|1381.8|1381.4|1381.8|1381.2|1381.8|1381.6|1381.6|1381.2|541
1605608500000|2020-11-17 10:21:40|1381.6|1381.6|1381.4|1381|1381.6|1381.6|1381.2|1381|761
1605608510000|2020-11-17 10:21:50|1381.2|1380.8|1381.4|1381|1381.4|1381|1381.2|1380.8|2065
1605608520000|2020-11-17 10:22:00|1381.2|1380.8|1381.2|1380.8|1381.4|1381.2|1381.2|1380.8|0
1605608530000|2020-11-17 10:22:10|1381.4|1381|1381.8|1381.2|1381.8|1381.6|1381.4|1381|3418
1605608550000|2020-11-17 10:22:30|1382|1381.4|1382|1381.6|1382|1381.6|1382|1381.4|1000
1605608560000|2020-11-17 10:22:40|1381.8|1381.4|1382|1381.4|1382|1381.6|1381.6|1381.2|1199
1605608570000|2020-11-17 10:22:50|1381.8|1381.6|1381.6|1381.2|1381.8|1381.6|1381.6|1381.2|619
1605608580000|2020-11-17 10:23:00|1381.4|1381|1380.8|1380.4|1381.4|1381|1380.6|1380.4|15733
1605608590000|2020-11-17 10:23:10|1380.6|1380.2|1380.8|1380.4|1380.8|1380.4|1380.4|1380|2654
1605608600000|2020-11-17 10:23:20|1380.6|1380.2|1381.8|1381.4|1381.8|1381.6|1380.4|1380.2|9678
1605608610000|2020-11-17 10:23:30|1381.6|1381.2|1381.6|1381.2|1381.6|1381.4|1381.2|1381|7776
1605608620000|2020-11-17 10:23:40|1381.8|1381.4|1381.8|1381.4|1381.8|1381.4|1381.4|1381|8520
1605608630000|2020-11-17 10:23:50|1381.6|1381.6|1381.4|1381|1381.6|1381.6|1381.4|1381|3281
1605608640000|2020-11-17 10:24:00|1381.2|1380.8|1381|1380.6|1381.2|1380.8|1380.8|1380.6|649
1605608650000|2020-11-17 10:24:10|1381.2|1380.8|1382.2|1381.8|1383.4|1383|1381.2|1380.8|31673
1605608660000|2020-11-17 10:24:20|1382|1381.6|1384|1383.4|1384.2|1383.6|1382|1381.6|1075
1605608670000|2020-11-17 10:24:30|1383.8|1383.6|1383.8|1383.2|1384|1383.6|1383|1382.6|7306
1605608680000|2020-11-17 10:24:40|1384|1383.4|1382.4|1382|1384|1383.6|1382.4|1382|7387
1605608690000|2020-11-17 10:24:50|1382.2|1381.8|1382.2|1381.8|1382.2|1381.8|1382|1381.8|5
1605608700000|2020-11-17 10:25:00|1382|1382|1382.4|1382|1382.4|1382.2|1382|1381.6|3077
1605608710000|2020-11-17 10:25:10|1382.6|1382.2|1382.8|1382.4|1383|1382.8|1382.6|1382|4878
1605608720000|2020-11-17 10:25:20|1383|1382.6|1383|1382.6|1383|1382.8|1382.8|1382.6|0
1605608730000|2020-11-17 10:25:30|1383.2|1382.8|1383.2|1382.8|1383.2|1383|1383.2|1382.8|2661
1605608740000|2020-11-17 10:25:40|1383|1382.6|1383.4|1383.2|1383.4|1383.2|1383|1382.6|2698
1605608750000|2020-11-17 10:25:50|1383.2|1383|1383.4|1383|1383.4|1383.2|1383.2|1383|4530
1605608760000|2020-11-17 10:26:00|1383.2|1382.8|1383.4|1382.8|1383.8|1383.6|1383.2|1382.8|21142
1605608770000|2020-11-17 10:26:10|1383.2|1383|1382.8|1382.6|1383.2|1383|1382.6|1382.4|3492
1605608780000|2020-11-17 10:26:20|1383||1382.8||1383||1382.8||1806
1605608790000|2020-11-17 10:26:30|1382.6|1382.4|1382.6|1382.2|1382.6|1382.4|1382.4|1382|1276
1605608810000|2020-11-17 10:26:50|1382.4|1382|1382.6|1382.2|1382.6|1382.2|1382.4|1382|2119
1605608820000|2020-11-17 10:27:00|1382.4|1382|1382.6|1382.2|1382.6|1382.2|1382|1381.8|1766
1605608830000|2020-11-17 10:27:10|1382.4|1382|1381.8|1381.4|1382.6|1382|1381.8|1381.4|316
1605608840000|2020-11-17 10:27:20|1381.6|1381.2|1382|1381.6|1382|1381.6|1381.6|1381.2|719
1605608850000|2020-11-17 10:27:30|1381.8|1381.4|1382|1381.6|1382|1381.6|1381.6|1381.4|100
1605608860000|2020-11-17 10:27:40|1381.8|1381.4|1382|1381.6|1382|1381.6|1381.8|1381.4|1009
1605608870000|2020-11-17 10:27:50||1381.8||1381.8||1381.8||1381.8|2
1605608880000|2020-11-17 10:28:00|||||||||1056
1605608890000|2020-11-17 10:28:10|1382.2|1382|1382.6|1382.2|1382.6|1382.4|1382|1381.8|5620
1605608900000|2020-11-17 10:28:20|1382.4|1382|1382.4|1382|1382.4|1382|1382.4|1382|390
1605608910000|2020-11-17 10:28:30|1382.6|1382.2|1382.6|1382|1382.6|1382.2|1382.6|1382|110
1605608920000|2020-11-17 10:28:40|1382.4||1382.4||1382.4||1382.4||0
1605608930000|2020-11-17 10:28:50|1382.2|1381.8|1382.2|1381.8|1382.2|1382|1382|1381.8|2743
1605608940000|2020-11-17 10:29:00|||||||||50
1605608950000|2020-11-17 10:29:10|1382|1382|1382.2|1381.8|1382.2|1382|1382|1381.8|2260
1605608960000|2020-11-17 10:29:20|1382|1381.6|1382|1381.6|1382|1381.8|1381.8|1381.4|612
1605608970000|2020-11-17 10:29:30|1381.8||1382||1382||1381.8||1700
1605608980000|2020-11-17 10:29:40|1382.2|1381.8|1382.2|1381.6|1382.4|1382|1382.2|1381.6|1973
1605608990000|2020-11-17 10:29:50|1382|1381.4|1381.4|1381|1382|1381.4|1381|1380.6|624
1605609000000|2020-11-17 10:30:00|1381.2|1381.2|1381.4|1381|1381.4|1381.2|1381.2|1381|327
1605609010000|2020-11-17 10:30:10|1381.2|1381.2|1381.6|1381.2|1381.8|1381.6|1381.2|1381.2|4542
1605609020000|2020-11-17 10:30:20|1381.8|1381.4|1382.2|1381.8|1382.2|1382|1381.8|1381.4|686
1605609040000|2020-11-17 10:30:40|1382|1381.6|1382.2|1381.8|1382.2|1381.8|1382|1381.6|338
1605609050000|2020-11-17 10:30:50||1382||1381.8||1382||1381.8|7
1605609060000|2020-11-17 10:31:00|1382|1381.6|1381.8|1381.4|1382|1381.8|1381.8|1381.4|0
1605609070000|2020-11-17 10:31:10|1381.6|1381.2|1381.4|1381|1381.6|1381.2|1381.4|1381|612
1605609080000|2020-11-17 10:31:20|1381.6|1381.2|1381.8|1381.4|1382|1381.6|1381.6|1381.2|2100
1605609110000|2020-11-17 10:31:50|1381.6||1381.6||1381.8||1381.6||1005
1605609120000|2020-11-17 10:32:00|1381.4|1381.2|1381.2|1381|1381.6|1381.2|1381.2|1381|5749
1605609130000|2020-11-17 10:32:10|1381|1380.8|1381|1380.8|1381.2|1380.8|1381|1380.8|629
1605609140000|2020-11-17 10:32:20|1381.2||1381.2||1381.2||1381.2||0
1605609150000|2020-11-17 10:32:30|1381.4|1381|1381.6|1381.2|1381.6|1381.4|1381.4|1381|4372
1605609170000|2020-11-17 10:32:50|1381.4|1381|1381.2|1380.8|1381.4|1381|1381.2|1380.8|1615
1605609180000|2020-11-17 10:33:00|1381.4|1381|1382|1381.6|1382|1381.6|1381.4|1380.8|2354
1605609200000|2020-11-17 10:33:20||1381.8||1381.8||1381.8||1381.8|0
1605609210000|2020-11-17 10:33:30|1382.2|1382|1382.6|1382.4|1382.6|1382.4|1382.2|1382|2936
1605609220000|2020-11-17 10:33:40|1382.4|1382.2|1382.6|1382.2|1382.6|1382.2|1382.4|1382.2|493
1605609230000|2020-11-17 10:33:50|1382.4|1382.4|1382.4|1382.2|1382.4|1382.4|1382.4|1382.2|865
1605609240000|2020-11-17 10:34:00|1382.6|1382.4|1382.8|1382.4|1383|1382.8|1382.6|1382.2|3957
1605609250000|2020-11-17 10:34:10|1383|1382.6|1383|1382.6|1383|1382.8|1383|1382.6|250
1605609260000|2020-11-17 10:34:20|1383.2|1382.8|1383.2|1382.8|1383.2|1383|1383.2|1382.8|250
1605609270000|2020-11-17 10:34:30|1383.4|1383|1383.6|1383.2|1383.6|1383.2|1383.4|1383|0
1605609280000|2020-11-17 10:34:40|1383.4|1383|1383.4|1383|1383.4|1383|1383.2|1383|1199
1605609290000|2020-11-17 10:34:50|1383.2|1383.2|1383.4|1383|1383.4|1383.2|1383.2|1383|362
1605609300000|2020-11-17 10:35:00|1383.6|1383.2|1383.6|1383.2|1383.8|1383.6|1383.6|1383|11943
1605609310000|2020-11-17 10:35:10|1383.8|1383.4|1383.4|1383.2|1383.8|1383.4|1383.4|1383.2|376
1605609320000|2020-11-17 10:35:20|1383.6|1383.4|1383.8|1383.4|1384|1383.8|1383.6|1383.4|3726
1605609330000|2020-11-17 10:35:30||1383.2||1383.2||1383.2||1383.2|0
1605609340000|2020-11-17 10:35:40|1383.6||1383.4||1383.6||1383.4||522
1605609350000|2020-11-17 10:35:50|1383.6|1383.4|1383.6|1383.2|1383.6|1383.4|1383.6|1383.2|1373
1605609360000|2020-11-17 10:36:00|1383.8|1383.4|1383.2|1383|1383.8|1383.4|1383.2|1383|418
1605609370000|2020-11-17 10:36:10||1382.8||1382.8||1382.8||1382.8|177
1605609380000|2020-11-17 10:36:20|1383.4|1383|1383.6|1383.2|1383.6|1383.2|1383.4|1383|546
1605609390000|2020-11-17 10:36:30|1383.8|1383.4|1383.8|1383.6|1383.8|1383.6|1383.8|1383.4|434
1605609400000|2020-11-17 10:36:40|1383.6|1383.4|1383.6|1383.2|1383.6|1383.4|1383.6|1383.2|15782
1605609420000|2020-11-17 10:37:00|1383.4||1383.6||1383.6||1383.4||0
1605609440000|2020-11-17 10:37:20|1383.4|1383|1382.4|1382|1383.4|1383|1382.4|1382|5315
1605609450000|2020-11-17 10:37:30|1382.2|1381.8|1382.2|1381.8|1382.2|1381.8|1381.8|1381.4|1713
1605609460000|2020-11-17 10:37:40|1382|1381.6|1382|1381.6|1382|1381.6|1382|1381.6|403
1605609470000|2020-11-17 10:37:50|1382.2|1381.4|1382.2|1381.8|1382.2|1381.8|1382.2|1381.4|6250
1605609480000|2020-11-17 10:38:00|1382|1381.6|1382|1381.6|1382|1381.8|1381.8|1381.4|2647
1605609490000|2020-11-17 10:38:10|1381.8|1381.8|1382.6|1382.2|1382.6|1382.4|1381.8|1381.8|4622
1605609510000|2020-11-17 10:38:30|1382.4|1382|1382.4|1381.8|1382.4|1382|1382.4|1381.8|1318
1605609520000|2020-11-17 10:38:40|1382.6|1382|1382.4|1382.2|1382.6|1382.2|1382.4|1382|782
1605609530000|2020-11-17 10:38:50|||||||||82
1605609540000|2020-11-17 10:39:00|1382.6||1382.4||1382.6||1382.4||4508
1605609550000|2020-11-17 10:39:10|1382.6|1382.4|1382.4|1382|1382.6|1382.4|1382.2|1382|3018
1605609560000|2020-11-17 10:39:20|1382.6|1382.2|1383.2|1382.8|1383.2|1382.8|1382.6|1382.2|4272
1605609570000|2020-11-17 10:39:30|1383|1382.6|1382.8|1382.4|1383.2|1383|1382.8|1382.4|3559
1605609580000|2020-11-17 10:39:40||1382.2||1382.4||1382.4||1382.2|0
1605609590000|2020-11-17 10:39:50|1382.6|1382.2|1382.4|1382|1382.6|1382.2|1382.4|1382|348
1605609610000|2020-11-17 10:40:10|1382.6|1382.2|1382.6|1382.2|1382.6|1382.2|1382.6|1382.2|266
1605609620000|2020-11-17 10:40:20|1382.8|1382.6|1382.6|1382.4|1383|1382.6|1382.6|1382.2|6484
1605609630000|2020-11-17 10:40:30|1382.8|1382.6|1383|1382.8|1383|1382.8|1382.6|1382.4|1480
1605609640000|2020-11-17 10:40:40|1382.8|1382.6|1382.8|1382.4|1382.8|1382.8|1382.8|1382.4|217
1605609650000|2020-11-17 10:40:50|1383|1382.6|1383.4|1383|1383.4|1383|1383|1382.6|2277
1605609660000|2020-11-17 10:41:00|1383.6|1383.2|1383.6|1383.4|1383.8|1383.4|1383.6|1383.2|2353
1605609670000|2020-11-17 10:41:10|1383.8|1383.6|1384|1383.6|1384|1383.6|1383.4|1383.2|3448
1605609680000|2020-11-17 10:41:20|1383.8|1383.4|1383.6|1383.4|1383.8|1383.4|1383.6|1383.4|1196
1605609690000|2020-11-17 10:41:30|1383.8||1383.6||1383.8||1383.6||0
1605609700000|2020-11-17 10:41:40|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|2944
1605609710000|2020-11-17 10:41:50|1384.2|1384|1384.4|1384|1384.4|1384.2|1384.2|1383.8|5112
1605609720000|2020-11-17 10:42:00|1384.2|1384.2|1384.4|1384|1384.4|1384.2|1384.2|1384|8773
1605609730000|2020-11-17 10:42:10|1384.2||1384.2||1384.2||1384.2||5199
1605609740000|2020-11-17 10:42:20|1384|1383.8|1384.6|1384.2|1384.6|1384.2|1384|1383.6|4648
1605609760000|2020-11-17 10:42:40|1384.4|1384.4|1384.6|1384.2|1384.6|1384.4|1384.4|1384.2|250
1605609770000|2020-11-17 10:42:50|1384.4|1384|1384.2|1384|1384.4|1384|1384.2|1384|1283
1605609780000|2020-11-17 10:43:00|1384.4||1384.4||1384.4||1384.4||0
1605609790000|2020-11-17 10:43:10|1384.6|1384.2|1383.4|1383.2|1384.6|1384.2|1383.2|1383|5333
1605609800000|2020-11-17 10:43:20|1383.2|1383|1383|1382.6|1383.2|1383|1382.4|1382|3882
1605609810000|2020-11-17 10:43:30|1383.2|1382.8|1383.4|1383|1383.4|1383.2|1383.2|1382.8|4150
1605609820000|2020-11-17 10:43:40||1383.2||1383.2||1383.2||1383.2|0
1605609830000|2020-11-17 10:43:50|1383.2|1383|1383.2|1382.6|1383.2|1383|1383|1382.6|1602
1605609840000|2020-11-17 10:44:00|1383|1382.8|1383.2|1382.8|1383.2|1383|1383|1382.8|594
1605609850000|2020-11-17 10:44:10|1383.4|1383|1384.2|1383.8|1384.2|1384|1383.4|1383|10466
1605609860000|2020-11-17 10:44:20|1384||1384||1384||1384||0
1605609870000|2020-11-17 10:44:30|1384.2||1384.2||1384.2||1384.2||0
1605609880000|2020-11-17 10:44:40|1384||1384||1384||1384||0
1605609890000|2020-11-17 10:44:50|1384.2|1383.6|1384|1383.6|1384.2|1383.6|1383.8|1383.4|1311
1605609900000|2020-11-17 10:45:00|1384.2|1383.8|1384.2|1383.8|1384.2|1384|1384.2|1383.8|614
1605609910000|2020-11-17 10:45:10|1384.4|1384|1384.2|1383.8|1384.4|1384|1384|1383.8|2782
1605609920000|2020-11-17 10:45:20|1384|1384|1384.6|1384.2|1384.6|1384.2|1384|1384|2500
1605609940000|2020-11-17 10:45:40|1384.4|1384|1384.4|1384|1384.6|1384|1384.4|1384|2350
1605609950000|2020-11-17 10:45:50|1384.6|1384.2|1384.6|1384.2|1384.6|1384.4|1384.4|1384.2|1424
1605609960000|2020-11-17 10:46:00|1384.4|1384|1384.4|1383.8|1384.4|1384|1384.2|1383.8|1196
1605609980000|2020-11-17 10:46:20|1384.2|1384|1384.4|1384|1384.4|1384|1384.2|1384|2900
1605609990000|2020-11-17 10:46:30|||||||||1000
1605610000000|2020-11-17 10:46:40|1384.2||1384.4||1384.4||1384.2||264
1605610010000|2020-11-17 10:46:50|1384.6|1384.2|1385|1384.8|1385|1384.8|1384.6|1384.2|11459
1605610020000|2020-11-17 10:47:00|1385.2|1385|1385.6|1385.2|1385.6|1385.4|1385|1384.8|49794
1605610030000|2020-11-17 10:47:10|1385.8|1385.4|1385.6|1385.2|1385.8|1385.6|1385.6|1385.2|3118
1605610040000|2020-11-17 10:47:20|1385.8|1385.4|1385.8|1385.6|1385.8|1385.6|1385.8|1385.4|2674
1605610050000|2020-11-17 10:47:30|1385.6|1385.4|1385.8|1385.4|1385.8|1385.4|1385.6|1385.4|10
1605610060000|2020-11-17 10:47:40|1385.4|1385.2|1385.6|1385.2|1385.6|1385.2|1385.4|1385.2|828
1605610070000|2020-11-17 10:47:50|1385.8|1385.4|1386|1385.6|1386|1385.6|1385.6|1385.4|10608
1605610080000|2020-11-17 10:48:00|1386.2|1385.8|1386.4|1386.2|1386.4|1386.2|1386.2|1385.8|7069
1605610090000|2020-11-17 10:48:10|1386.2|1386|1386.2|1386|1386.4|1386.2|1386.2|1386|4905
1605610100000|2020-11-17 10:48:20|1386.4|1386.2|1386.8|1386.4|1386.8|1386.4|1386.4|1386.2|2541
1605610110000|2020-11-17 10:48:30|1386.6|1386.2|1386.4|1386.2|1386.6|1386.2|1386.4|1386.2|3230
1605610120000|2020-11-17 10:48:40|1386.2|1386|1386.4|1386|1386.4|1386.2|1386.2|1386|1188
1605610130000|2020-11-17 10:48:50|1386.2|1386.2|1386.2|1386|1386.4|1386.2|1386.2|1386|1823
1605610140000|2020-11-17 10:49:00|1386.4|1386.2|1386.4|1386|1386.4|1386.2|1386.4|1386|452
1605610150000|2020-11-17 10:49:10|1386.2|1385.8|1386.2|1386|1386.2|1386|1386|1385.8|19378
1605610160000|2020-11-17 10:49:20|1386.4|1386.2|1386.2|1386|1386.4|1386.2|1386.2|1385.8|5562
1605610170000|2020-11-17 10:49:30|1386.4|1386.2|1386.6|1386.2|1386.6|1386.2|1386.4|1386.2|1286
1605610180000|2020-11-17 10:49:40|1386.4|1386.4|1386.6|1386.2|1386.6|1386.4|1386.4|1386|296
1605610190000|2020-11-17 10:49:50|1386.4|1386|1386.2|1386|1386.6|1386.2|1386|1385.6|18573
1605610200000|2020-11-17 10:50:00|1386.4||1386.2||1386.4||1386.2||7052
1605610210000|2020-11-17 10:50:10|1386.4|1386.2|1386.8|1386.4|1386.8|1386.4|1386.4|1386.2|1370
1605610230000|2020-11-17 10:50:30|1387|1386.6|1387.4|1387.2|1387.4|1387.2|1386.8|1386.6|12937
1605610240000|2020-11-17 10:50:40|||||||||1371
1605610250000|2020-11-17 10:50:50|1387.2|1387|1387.6|1387.4|1387.6|1387.4|1387.2|1387|4007
1605610260000|2020-11-17 10:51:00|1387.8|1387.6|1388|1387.8|1388|1387.8|1387.6|1387.2|24607
1605610270000|2020-11-17 10:51:10|1388.2|1388|1388.2|1388|1388.4|1388|1388.2|1388|2329
1605610280000|2020-11-17 10:51:20|1388.4|1388.2|1388.2|1387.8|1388.4|1388.2|1388.2|1387.8|3088
1605610290000|2020-11-17 10:51:30|1388|1387.6|1388.2|1388|1388.2|1388|1387.8|1387.6|5717
1605610300000|2020-11-17 10:51:40|||||||||876
1605610310000|2020-11-17 10:51:50|1388.4|1388.2|1388.4|1388.2|1388.6|1388.4|1388.4|1388.2|2856
1605610320000|2020-11-17 10:52:00|1388.2|1388|1388.2|1388|1388.2|1388|1388|1387.8|8402
1605610330000|2020-11-17 10:52:10|1388|1387.8|1388|1387.8|1388|1387.8|1387.8|1387.6|3628
1605610340000|2020-11-17 10:52:20|1388.2|1388|1387.8|1387.4|1388.2|1388|1387.6|1387.2|4088
1605610350000|2020-11-17 10:52:30|1388|1387.6|1388|1387.6|1388|1387.8|1388|1387.6|0
1605610360000|2020-11-17 10:52:40|1387.8|1387.8|1387.8|1387.6|1388|1387.8|1387.8|1387.6|2464
1605610370000|2020-11-17 10:52:50|1387.6|1387.4|1387.4|1387|1387.6|1387.4|1387.2|1387|565
1605610380000|2020-11-17 10:53:00|1387.2|1386.8|1385.8|1385.4|1387.4|1386.8|1385.4|1385|20691
1605610390000|2020-11-17 10:53:10|1386|1385.6|1387.2|1386.8|1387.2|1387|1386|1385.6|4962
1605610400000|2020-11-17 10:53:20|1387|1386.6|1387.4|1387|1387.4|1387.2|1387|1386.6|5987
1605610410000|2020-11-17 10:53:30|1387.2|1386.8|1386.8|1386.2|1387.2|1386.8|1386.6|1386.2|12262
1605610420000|2020-11-17 10:53:40|1386.6|1386|1386|1385.6|1386.6|1386|1386|1385.4|325
1605610430000|2020-11-17 10:53:50|1385.8|1385.4|1385.8|1385.4|1385.8|1385.4|1385.6|1385.4|186
1605610440000|2020-11-17 10:54:00|1386|1385.6|1385.2|1384.8|1386|1385.8|1385|1384.6|10685
1605610450000|2020-11-17 10:54:10|1385.4|1385|1385.6|1385.2|1385.8|1385.6|1385.4|1385|5604
1605610460000|2020-11-17 10:54:20|1385.4|1385.4|1385.6|1385.2|1385.6|1385.4|1385.2|1385|2298
1605610470000|2020-11-17 10:54:30|1385.4|1385|1385|1384.6|1385.4|1385.2|1384.8|1384.6|7645
1605610480000|2020-11-17 10:54:40|1384.8||1385||1385||1384.8||3986
1605610490000|2020-11-17 10:54:50|1384.8|1384.4|1384.8|1384.6|1384.8|1384.6|1384.6|1384.2|4735
1605610500000|2020-11-17 10:55:00|1385|1384.8|1385|1384.6|1385|1384.8|1384.6|1384.4|5275
1605610510000|2020-11-17 10:55:10|1385.2|1384.8|1385.6|1385.2|1385.6|1385.2|1385.2|1384.8|1805
1605610520000|2020-11-17 10:55:20|1385.4|1385.4|1385.2|1384.8|1385.4|1385.4|1385.2|1384.8|708
1605610530000|2020-11-17 10:55:30|1385|1384.6|1385.2|1384.8|1385.2|1385|1385|1384.6|3108
1605610540000|2020-11-17 10:55:40|1385.4|1385|1386|1385.8|1386|1385.8|1385.4|1385|5820
1605610550000|2020-11-17 10:55:50|1386.2|1386|1386.4|1386.2|1386.4|1386.2|1386.2|1386|1315
1605610560000|2020-11-17 10:56:00|1386.6|1386.4|1386.4|1386.2|1386.6|1386.4|1386.2|1386|5897
1605610570000|2020-11-17 10:56:10|1386.6|1386.4|1386.8|1386.4|1386.8|1386.4|1386.6|1386.4|6736
1605610580000|2020-11-17 10:56:20|1386.6|1386.2|1386.6|1386.2|1386.6|1386.2|1386.4|1386|980
1605610600000|2020-11-17 10:56:40|1386.8|1386.4|1386.8|1386.4|1386.8|1386.6|1386.8|1386.4|2679
1605610620000|2020-11-17 10:57:00||1386.6||1386.6||1386.6||1386.6|1916
1605610630000|2020-11-17 10:57:10|1387|1386.8|1387.8|1387.6|1387.8|1387.6|1387|1386.8|17909
1605610640000|2020-11-17 10:57:20|1387.6|1387.4|1387.8|1387.4|1387.8|1387.4|1387.6|1387.4|375
1605610650000|2020-11-17 10:57:30|1388|1387.6|1388.2|1387.6|1388.2|1388|1387.8|1387.4|2827
1605610660000|2020-11-17 10:57:40|1388|1387.4|1387.8|1387.6|1388|1387.8|1387.6|1387.2|10775
1605610670000|2020-11-17 10:57:50|1387.6|1387.4|1388|1387.8|1388|1387.8|1387.6|1387.4|7063
1605610680000|2020-11-17 10:58:00|1387.8|1387.6|1387.6|1387.4|1388|1387.8|1387.2|1386.8|6912
1605610700000|2020-11-17 10:58:20|1387.8|1387.2|1387.8|1387.4|1387.8|1387.4|1387.4|1387.2|2201
1605610720000|2020-11-17 10:58:40|1387.6|1387.6|1388|1387.6|1388|1387.6|1387.6|1387.6|277
1605610730000|2020-11-17 10:58:50|1387.8|1387.4|1387.6|1387.2|1387.8|1387.4|1387.6|1387.2|1568
1605610740000|2020-11-17 10:59:00||1387.4||1387.2||1387.4||1387.2|250
1605610750000|2020-11-17 10:59:10|1387.4|1387|1387.6|1387.2|1387.6|1387.2|1387.2|1387|1457
1605610770000|2020-11-17 10:59:30|1387.8|1387.4|1388|1387.8|1388|1387.8|1387.8|1387.4|2422
1605610780000|2020-11-17 10:59:40|1388.2|1388|1388.2|1388|1388.2|1388|1388|1387.8|1580
1605610790000|2020-11-17 10:59:50|1388|1387.8|1387.6|1387.2|1388.4|1388.2|1387.6|1387.2|18190
1605610800000|2020-11-17 11:00:00|1387.4|1387.4|1387.4|1387.2|1387.6|1387.4|1387.4|1387.2|3060
1605610810000|2020-11-17 11:00:10||1387||1387||1387.2||1387|702
1605610820000|2020-11-17 11:00:20|1387.6|1387.2|1387.8|1387.4|1387.8|1387.6|1387.6|1387.2|1492
1605610840000|2020-11-17 11:00:40|1387.6|1387.2|1387.2|1386.8|1387.6|1387.4|1387.2|1386.8|9028
1605610850000|2020-11-17 11:00:50||1387||1386.8||1387||1386.8|982
1605610860000|2020-11-17 11:01:00|1387|1386.6|1386.8|1386.4|1387|1386.6|1386.6|1386.4|1022
1605610880000|2020-11-17 11:01:20||1386.6||1386.6||1386.6||1386.6|271
1605610890000|2020-11-17 11:01:30|1387|1386.8|1387.2|1386.8|1387.2|1386.8|1387|1386.8|381
1605610900000|2020-11-17 11:01:40|1387|1386.6|1386.8|1386.6|1387|1386.8|1386.8|1386.6|3971
1605610910000|2020-11-17 11:01:50|1387||1387||1387||1387||326
1605610920000|2020-11-17 11:02:00|1386.8|1386.4|1386.8|1386.4|1386.8|1386.6|1386.6|1386.4|250
1605610930000|2020-11-17 11:02:10|1387|1386.6|1387.2|1386.8|1387.4|1387.2|1387|1386.4|3989
1605610940000|2020-11-17 11:02:20|||||||||216
1605610950000|2020-11-17 11:02:30||1387||1387||1387||1387|0
1605610970000|2020-11-17 11:02:50|1387.4|1387.2|1387.4|1387|1387.4|1387.2|1387.2|1387|2499
1605610980000|2020-11-17 11:03:00|1387.2|1386.8|1387|1386.6|1387.2|1387|1386.8|1386.4|271
1605610990000|2020-11-17 11:03:10|1386.8|1386.8|1386.8|1386.4|1387|1386.8|1386.8|1386.4|3408
1605611000000|2020-11-17 11:03:20|1387|1386.6|1387|1386.8|1387.2|1386.8|1387|1386.6|250
1605611010000|2020-11-17 11:03:30|1387.2|1387|1387.2|1387|1387.2|1387|1387.2|1387|949
1605611020000|2020-11-17 11:03:40|1387.4|1386.8|1387.4|1387.2|1387.6|1387.4|1387.4|1386.8|2227
1605611030000|2020-11-17 11:03:50|1387.8|1387.4|1388.2|1388|1388.2|1388|1387.8|1387.4|6149
1605611040000|2020-11-17 11:04:00|1388|1387.8|1387.8|1387.4|1388.2|1387.8|1387.8|1387.4|5276
1605611050000|2020-11-17 11:04:10|1388|1387.6|1388|1387.6|1388|1387.8|1388|1387.6|466
1605611060000|2020-11-17 11:04:20|1387.8|1387.4|1387.8|1387.6|1387.8|1387.6|1387.6|1387.4|746
1605611070000|2020-11-17 11:04:30|1387.6|1387.4|1387.4|1387|1387.6|1387.4|1387.4|1387|1045
1605611080000|2020-11-17 11:04:40|1387.2|1386.8|1387.4|1387|1387.4|1387.2|1387.2|1386.8|648
1605611090000|2020-11-17 11:04:50|1387.6|1387.2|1387.8|1387.4|1387.8|1387.6|1387.6|1387.2|709
1605611100000|2020-11-17 11:05:00|1387.6|1387.6|1387.8|1387.6|1387.8|1387.6|1387.6|1387.6|3433
1605611110000|2020-11-17 11:05:10|1388||1388||1388||1387.8||750
1605611120000|2020-11-17 11:05:20|1387.8|1387.8|1388.2|1387.8|1388.4|1388.2|1387.8|1387.8|5163
1605611130000|2020-11-17 11:05:30|1388|1387.6|1388|1387.6|1388|1387.6|1388|1387.6|1200
1605611140000|2020-11-17 11:05:40|1388.2|1387.8|1388.4|1388|1388.6|1388.4|1388.2|1387.6|2392
1605611150000|2020-11-17 11:05:50|1388.6|1388.2|1388.6|1388.2|1389|1388.6|1388.4|1388.2|4589
1605611160000|2020-11-17 11:06:00|1388.4|1388|1388.6|1388|1388.6|1388.2|1388.4|1387.8|4184
1605611170000|2020-11-17 11:06:10|1388.4|1388.2|1388.6|1388.2|1388.6|1388.2|1388.4|1388.2|1466
1605611190000|2020-11-17 11:06:30|1388.4|1387.8|1388.2|1388|1388.4|1388|1388|1387.6|30474
1605611200000|2020-11-17 11:06:40|1388|1387.8|1388.6|1388|1388.8|1388.4|1388|1387.8|15156
1605611210000|2020-11-17 11:06:50|1388.4|1388.2|1388.6|1388.2|1388.6|1388.4|1388.4|1388|4806
1605611220000|2020-11-17 11:07:00|1388.4||1388.6||1388.6||1388.4||1255
1605611230000|2020-11-17 11:07:10|1388.4||1388.4||1388.4||1388.4||400
1605611240000|2020-11-17 11:07:20|1388.6|1388|1389|1388.6|1389|1388.8|1388.6|1388|8021
1605611250000|2020-11-17 11:07:30|1389.2|1388.8|1389|1388.8|1389.2|1388.8|1389|1388.8|485
1605611260000|2020-11-17 11:07:40|1389.2||1389||1389.2||1389||1540
1605611270000|2020-11-17 11:07:50|1388.8|1388.6|1388.8|1388.4|1388.8|1388.6|1388.6|1388.4|715
1605611280000|2020-11-17 11:08:00|1388.6|1388.2|1388.4|1388|1388.6|1388.2|1388.4|1388|2820
1605611300000|2020-11-17 11:08:20|1388.6|1388.2|1388.6|1388.4|1388.8|1388.4|1388.6|1388.2|2303
1605611310000|2020-11-17 11:08:30||1388.2||1388.2||1388.2||1388.2|0
1605611320000|2020-11-17 11:08:40|1388.8|1388.4|1389.2|1388.8|1389.2|1389|1388.6|1388.4|3743
1605611330000|2020-11-17 11:08:50|1389|1389|1389.6|1389.4|1389.8|1389.4|1389|1389|12433
1605611340000|2020-11-17 11:09:00|1389.8|1389.6|1389.4|1389|1390|1389.8|1389.4|1389|2644
1605611350000|2020-11-17 11:09:10|1389.2|1389.2|1389.2|1389|1389.4|1389.2|1389|1388.8|8221
1605611360000|2020-11-17 11:09:20|1389|1388.8|1388.8|1388.4|1389|1388.8|1388.8|1388.4|5033
1605611370000|2020-11-17 11:09:30|1389|1388.6|1388.8|1388.2|1389|1388.6|1388.6|1388.2|250
1605611380000|2020-11-17 11:09:40|1388.6|1388|1387.8|1387.4|1388.6|1388|1387.6|1387.4|1944
1605611390000|2020-11-17 11:09:50|1387.6||1387.8||1387.8||1387.6||0
1605611400000|2020-11-17 11:10:00|1387.6|1387.2|1387|1386.6|1387.6|1387.2|1386.8|1386.6|1664
1605611410000|2020-11-17 11:10:10|1386.8|1386.4|1387.4|1387|1387.4|1387|1386.6|1386.4|7977
1605611420000|2020-11-17 11:10:20|1387.6|1387.2|1387.2|1386.8|1387.6|1387.4|1387.2|1386.8|2719
1605611430000|2020-11-17 11:10:30|1387|1386.6|1387.2|1386.6|1387.2|1386.6|1386.8|1386.4|1716
1605611440000|2020-11-17 11:10:40|1387|1386.8|1387.2|1387|1387.2|1387|1387|1386.8|1265
1605611450000|2020-11-17 11:10:50|1387|1386.8|1387|1386.4|1387.2|1386.8|1387|1386.4|547
1605611460000|2020-11-17 11:11:00|1386.8|1386.2|1385.8|1385.6|1386.8|1386.2|1385.6|1385.4|11069
1605611470000|2020-11-17 11:11:10|1385.6|1385.4|1385.6|1385.2|1385.6|1385.4|1385.6|1385.2|216
1605611480000|2020-11-17 11:11:20||1385||1385.2||1385.2||1385|0
1605611490000|2020-11-17 11:11:30|1385.8|1385|1384.8|1384.4|1385.8|1385.4|1384.8|1384.4|7742
1605611500000|2020-11-17 11:11:40|1384.6|1384.2|1384.6|1384.2|1384.6|1384.4|1384.4|1384|3221
1605611510000|2020-11-17 11:11:50|1384.8|1384.4|1385|1384.8|1385.2|1384.8|1384.4|1384.2|4960
1605611520000|2020-11-17 11:12:00|1385.2|1385|1385.8|1385.4|1385.8|1385.6|1385|1385|2401
1605611530000|2020-11-17 11:12:10|1386|1385.6|1386|1385.6|1386.2|1385.8|1385.8|1385.6|4335
1605611540000|2020-11-17 11:12:20|1385.8|1385.4|1385.8|1385.4|1385.8|1385.4|1385.8|1385.4|397
1605611550000|2020-11-17 11:12:30|1386|1385.6|1385|1384.8|1386|1385.6|1385|1384.8|919
1605611560000|2020-11-17 11:12:40|1385.2|1384.6|1385.2|1384.8|1385.4|1385|1385|1384.6|3600
1605611570000|2020-11-17 11:12:50|1385|1385|1385.4|1385.2|1385.4|1385.2|1385|1384.8|3768
1605611580000|2020-11-17 11:13:00|1385.2|1385|1385.2|1385|1385.4|1385|1385.2|1384.6|1743
1605611590000|2020-11-17 11:13:10|1385.4|1385.2|1385.6|1385.2|1385.6|1385.4|1385.4|1385|2774
1605611600000|2020-11-17 11:13:20|1385.8|1385.4|1386|1385.6|1386|1385.6|1385.8|1385.4|1653
1605611610000|2020-11-17 11:13:30|1385.8|1385.4|1385.6|1385.2|1386.2|1385.8|1385.6|1385.2|6015
1605611620000|2020-11-17 11:13:40|1385.4|1385.4|1385.2|1385|1385.6|1385.4|1385.2|1385|3854
1605611630000|2020-11-17 11:13:50|1385.4|1385.2|1385.6|1385.2|1385.6|1385.2|1385.4|1385.2|0
1605611640000|2020-11-17 11:14:00|1385.4|1385|1385|1384.6|1385.6|1385|1385|1384.6|1716
1605611650000|2020-11-17 11:14:10|1384.8|1384.8|1385|1384.8|1385.2|1385|1384.8|1384.8|3636
1605611660000|2020-11-17 11:14:20|1385.2||1385.2||1385.2||1385||600
1605611670000|2020-11-17 11:14:30|1385|1384.6|1384.8|1384.4|1385.2|1384.6|1384.8|1384.4|5844
1605611680000|2020-11-17 11:14:40|1384.6|1384.6|1384.6|1384|1384.8|1384.6|1384.4|1384|4075
1605611690000|2020-11-17 11:14:50|1384.4||1384.2||1384.6||1384.2||1532
1605611700000|2020-11-17 11:15:00|1384|1383.8|1384.2|1383.6|1384.2|1383.8|1384|1383.6|1770
1605611710000|2020-11-17 11:15:10|1384|1383.8|1384|1383.6|1384.2|1384|1384|1383.6|2816
1605611720000|2020-11-17 11:15:20|1384.2|1383.8|1384|1383.8|1384.4|1384.2|1384|1383.6|5622
1605611730000|2020-11-17 11:15:30|1384.2|1384|1384.8|1384.6|1385|1384.8|1384|1383.8|7766
1605611740000|2020-11-17 11:15:40|1385|1384.8|1384.8|1384.6|1385.4|1385|1384.8|1384.6|6030
1605611750000|2020-11-17 11:15:50|1384.6|1384.4|1384.4|1384|1384.6|1384.4|1383.8|1383.6|3252
1605611760000|2020-11-17 11:16:00|1384.2|1383.8|1384|1383.6|1384.2|1384|1383.8|1383.6|2189
1605611770000|2020-11-17 11:16:10|1384.2|1383.8|1384.8|1384.6|1385|1384.6|1384|1383.8|7185
1605611780000|2020-11-17 11:16:20|1385|1384.8|1385|1384.6|1385|1384.8|1384.8|1384.6|4253
1605611790000|2020-11-17 11:16:30|1384.8|1384.4|1384.8|1384.4|1385|1384.6|1384.8|1384.4|2772
1605611810000|2020-11-17 11:16:50|1384.6|1384.2|1383.8|1383.4|1384.8|1384.4|1383.8|1383.4|18598
1605611820000|2020-11-17 11:17:00|1384|1383.6|1383.6|1383.4|1384|1383.8|1383.6|1383.4|5479
1605611830000|2020-11-17 11:17:10|1383.8|1383.6|1383.8|1383.4|1384|1383.6|1383.6|1383.4|133
1605611840000|2020-11-17 11:17:20|1384|1383.6|1384.4|1384|1384.4|1384|1384|1383.6|1402
1605611870000|2020-11-17 11:17:50||1384.2||1384||1384.2||1384|211
1605611880000|2020-11-17 11:18:00|1384.6|1384.2|1384.8|1384.4|1384.8|1384.4|1384.6|1384.2|559
1605611900000|2020-11-17 11:18:20|1384.6|1384.2|1384.4|1384.2|1384.6|1384.4|1384.4|1384|6366
1605611910000|2020-11-17 11:18:30|1384.6|1384.4|1384.8|1384.4|1384.8|1384.4|1384.6|1384.4|263
1605611920000|2020-11-17 11:18:40|1384.6|1384.2|1384.2|1384|1384.6|1384.4|1384.2|1384|3188
1605611930000|2020-11-17 11:18:50||1383.8||1383.8||1384||1383.6|1587
1605611940000|2020-11-17 11:19:00||1384||1383.8||1384||1383.8|0
1605611950000|2020-11-17 11:19:10|1384|1384|1384.4|1384.2|1384.6|1384.2|1384|1384|3163
1605611960000|2020-11-17 11:19:20|1384.2|1384|1384|1383.6|1384.4|1384|1384|1383.6|745
1605611970000|2020-11-17 11:19:30||1383.8||1383.6||1383.8||1383.6|905
1605611980000|2020-11-17 11:19:40|1384.2|1383.8|1384.2|1383.8|1384.4|1384|1384|1383.8|1564
1605611990000|2020-11-17 11:19:50|1384|1383.6|1383.8|1383.6|1384|1383.6|1383.6|1383.4|3375
1605612000000|2020-11-17 11:20:00|1384|1383.8|1384.4|1384|1384.4|1384|1384|1383.6|3333
1605612010000|2020-11-17 11:20:10|1384.2|1383.8|1384.4|1384|1384.6|1384.4|1384.2|1383.8|2079
1605612020000|2020-11-17 11:20:20|1384.6|1384.2|1384.6|1384.4|1384.8|1384.4|1384.6|1384.2|1608
1605612030000|2020-11-17 11:20:30|1384.8|1384.2|1385|1384.6|1385.4|1385|1384.8|1384.2|1298
1605612040000|2020-11-17 11:20:40|1384.8|1384.4|1384.8|1384.4|1384.8|1384.4|1384.6|1384.4|745
1605612050000|2020-11-17 11:20:50|1385|1384.6|1385|1384.6|1385|1384.8|1384.8|1384.6|1456
1605612060000|2020-11-17 11:21:00|1385.2|1384.8|1385|1384.4|1385.4|1385.2|1384.8|1384.4|7901
1605612070000|2020-11-17 11:21:10|1385.2|1384.6|1384.6|1384.4|1385.2|1384.8|1384.6|1384.4|2285
1605612080000|2020-11-17 11:21:20|||||||||1328
1605612090000|2020-11-17 11:21:30|1384.8|1384.6|1385.4|1384.8|1385.4|1384.8|1384.8|1384.4|0
1605612100000|2020-11-17 11:21:40|1385.2||1385||1385.2||1385||0
1605612110000|2020-11-17 11:21:50|1385.2|1385|1385.4|1384.8|1385.4|1385|1385.2|1384.8|398
1605612120000|2020-11-17 11:22:00|1385.2|1384.6|1385|1384.6|1385.4|1385|1384.8|1384.4|6005
1605612130000|2020-11-17 11:22:10|1384.8|1384.4|1385.2|1384.8|1385.2|1384.8|1384.8|1384.4|250
1605612140000|2020-11-17 11:22:20|1385|1384.6|1385|1384.6|1385.2|1385|1384.8|1384.6|1723
1605612150000|2020-11-17 11:22:30|1385.2|1384.8|1384.8|1384.4|1385.2|1384.8|1384.8|1384.2|0
1605612160000|2020-11-17 11:22:40|1384.6|1384.2|1384.6|1384|1384.8|1384.4|1384.6|1384|3103
1605612170000|2020-11-17 11:22:50|1384.8|1384.2|1384.4|1384.2|1384.8|1384.4|1384.2|1384|3111
1605612180000|2020-11-17 11:23:00|1384.6|1384.4|1385.4|1385|1385.4|1385|1384.6|1384.4|2916
1605612190000|2020-11-17 11:23:10|1385.2|1384.8|1385|1384.6|1385.2|1384.8|1384.8|1384.6|250
1605612200000|2020-11-17 11:23:20|1385.2|1384.8|1385.4|1385|1385.4|1385.2|1385.2|1384.8|250
1605612210000|2020-11-17 11:23:30|1385.2|1385.2|1384.8|1384.6|1385.2|1385.2|1384.8|1384.6|398
1605612220000|2020-11-17 11:23:40|1384.6|1384.4|1384.8|1384.4|1384.8|1384.6|1384.6|1384.2|2930
1605612230000|2020-11-17 11:23:50|1385|1384.6|1385.8|1385.6|1385.8|1385.6|1385|1384.6|2388
1605612240000|2020-11-17 11:24:00|1386|1385.8|1386|1385.6|1386.4|1386.2|1386|1385.4|1316
1605612250000|2020-11-17 11:24:10|1385.8|1385.4|1385.6|1385.2|1386|1385.4|1385.6|1385.2|1764
1605612260000|2020-11-17 11:24:20|1385.8|1385.4|1385.6|1385.2|1386|1385.6|1385.4|1385.2|8749
1605612270000|2020-11-17 11:24:30|1385.8|1385.4|1385.6|1385.2|1385.8|1385.6|1385.6|1385.2|1563
1605612280000|2020-11-17 11:24:40|1385.4|1385|1385.2|1384.8|1385.4|1385.2|1385.2|1384.8|4110
1605612290000|2020-11-17 11:24:50|1385.4|1385|1385.2|1384.8|1385.4|1385|1385.2|1384.6|216
1605612300000|2020-11-17 11:25:00|1385|1384.6|1385|1384.6|1385.2|1384.8|1384.8|1384.6|2555
1605612310000|2020-11-17 11:25:10|1385.2|1384.8|1385.2|1385|1385.2|1385|1385.2|1384.8|27
1605612320000|2020-11-17 11:25:20|||||||||44
1605612330000|2020-11-17 11:25:30|1385|1384.8|1384.8|1384.4|1385|1384.8|1384.8|1384.2|1180
1605612340000|2020-11-17 11:25:40|1385|1384.6|1385.4|1385|1385.4|1385.2|1385|1384.6|2355
1605612360000|2020-11-17 11:26:00|1386|1384.8|1386.6|1386.2|1387|1386.8|1385.8|1384.8|33149
1605612370000|2020-11-17 11:26:10|1386.8|1386.4|1386.4|1386|1386.8|1386.6|1386|1385.6|16666
1605612380000|2020-11-17 11:26:20|1386.6|1386.2|1386.6|1386.4|1386.8|1386.6|1386.6|1386.2|3480
1605612390000|2020-11-17 11:26:30|1386.4|1386.2|1386.8|1386.4|1386.8|1386.4|1386.4|1386.2|645
1605612400000|2020-11-17 11:26:40|1386.6|1386.2|1387|1386.6|1387|1386.8|1386.2|1386|14235
1605612410000|2020-11-17 11:26:50|1386.8|1386.8|1387|1386.8|1387|1386.8|1386.8|1386.8|525
1605612420000|2020-11-17 11:27:00|1386.8|1386.6|1386.8|1386.4|1387|1386.6|1386.4|1386.2|9427
1605612430000|2020-11-17 11:27:10|1386.6||1386.8||1386.8||1386.6||1164
1605612440000|2020-11-17 11:27:20|1386.6|1386.2|1386|1385.8|1386.6|1386.2|1386|1385.8|7495
1605612450000|2020-11-17 11:27:30|1386.2|1386|1386|1385.8|1386.4|1386|1386|1385.8|4986
1605612460000|2020-11-17 11:27:40|1385.8|1385.6|1386|1385.6|1386|1385.6|1385.6|1385.4|1412
1605612470000|2020-11-17 11:27:50|1385.8|1385.4|1386.4|1386|1386.4|1386|1385.6|1385.4|583
1605612480000|2020-11-17 11:28:00|1386.6|1386.2|1386.2|1385.8|1386.6|1386.4|1386|1385.8|7069
1605612490000|2020-11-17 11:28:10|1386|1385.6|1385.8|1385.4|1386|1385.6|1385.4|1385.2|3530
1605612500000|2020-11-17 11:28:20|1385.6||1385.8||1385.8||1385.6||0
1605612520000|2020-11-17 11:28:40|1386|1385.6|1386.6|1386.4|1386.6|1386.4|1386|1385.6|18783
1605612530000|2020-11-17 11:28:50|1386.8|1386.2|1386.8|1386.4|1387|1386.6|1386.6|1386.2|2645
1605612540000|2020-11-17 11:29:00|1387|1386.6|1384.8|1384.4|1387.2|1387|1384.8|1384.4|15291
1605612550000|2020-11-17 11:29:10|1384.6|1384.2|1384.2|1384|1384.6|1384.2|1383.8|1383.6|10571
1605612560000|2020-11-17 11:29:20|1384.4|1384.2|1384.4|1384|1384.4|1384.2|1384.2|1384|976
1605612580000|2020-11-17 11:29:40|1384.2|1383.8|1383.8|1383.4|1384.4|1384|1383.8|1383.4|7180
1605612590000|2020-11-17 11:29:50|1384|1383.2|1383.6|1383.4|1384|1383.8|1383.6|1383.2|16141
1605612600000|2020-11-17 11:30:00|1383.8|1383.6|1384.2|1384|1384.2|1384|1383.8|1383.6|611
1605612610000|2020-11-17 11:30:10|1384|1383.8|1384|1383.8|1384.2|1384|1384|1383.8|1205
1605612620000|2020-11-17 11:30:20|1384.2|1384|1384|1383.6|1384.2|1384|1383.8|1383.4|1828
1605612630000|2020-11-17 11:30:30|1384.2|1383.8|1384|1383.6|1384.2|1383.8|1384|1383.6|2424
1605612640000|2020-11-17 11:30:40|1384.2||1384.2||1384.2||1384.2||0
1605612650000|2020-11-17 11:30:50|1384.4|1383.8|1385|1384.6|1385|1384.6|1384.4|1383.8|1632
1605612660000|2020-11-17 11:31:00|1385.2|1384.8|1385.4|1385.2|1385.4|1385.2|1384.8|1384.6|2714
1605612670000|2020-11-17 11:31:10|1385.6|1385.4|1385.4|1385|1385.6|1385.4|1385.4|1385|1215
1605612690000|2020-11-17 11:31:30|1385.6|1385.2|1386|1385.6|1386|1385.6|1385.6|1385.2|2886
1605612700000|2020-11-17 11:31:40|1386.2|1385.8|1385.8|1385.4|1386.2|1385.8|1385.8|1385.4|432
1605612720000|2020-11-17 11:32:00|1385.6|1385.2|1386|1385.6|1386|1385.6|1385.4|1385|2402
1605612730000|2020-11-17 11:32:10|1386.2|1386|1386.2|1386|1386.2|1386|1385.8|1385.6|2129
1605612740000|2020-11-17 11:32:20|1386.4|1386.2|1386.6|1386.2|1386.6|1386.2|1386.4|1386.2|16459
1605612750000|2020-11-17 11:32:30|1386.4|1386|1386.2|1385.8|1386.4|1386|1386.2|1385.8|2775
1605612760000|2020-11-17 11:32:40|1386.4||1386.2||1386.4||1386.2||0
1605612770000|2020-11-17 11:32:50|1386.4|1386|1386.6|1386.4|1386.8|1386.4|1386.4|1386|397
1605612780000|2020-11-17 11:33:00|1386.8|1386.2|1386.6|1386.2|1386.8|1386.4|1386.4|1386.2|1027
1605612800000|2020-11-17 11:33:20|1386.8|1386.4|1387|1386.6|1387|1386.8|1386.8|1386.4|5617
1605612810000|2020-11-17 11:33:30|1387.2|1386.8|1387.2|1387|1387.4|1387.2|1387.2|1386.6|1195
1605612820000|2020-11-17 11:33:40|1387|1386.8|1386.8|1386.6|1387|1386.8|1386.6|1386.4|3675
1605612830000|2020-11-17 11:33:50|1386.6|1386.4|1386.8|1386.4|1386.8|1386.4|1386.6|1386.4|913
1605612840000|2020-11-17 11:34:00|1387|1386.6|1387|1386.8|1387.2|1386.8|1386.8|1386.6|321
1605612850000|2020-11-17 11:34:10|1387.2|1387|1387.4|1387|1387.4|1387|1387.2|1387|1423
1605612860000|2020-11-17 11:34:20|1387.2||1387.4||1387.4||1387.2||0
1605612870000|2020-11-17 11:34:30|1387.2||1387.2||1387.2||1387.2||0
1605612880000|2020-11-17 11:34:40|1387|1386.8|1387.2|1386.6|1387.2|1386.8|1387|1386.6|1133
1605612890000|2020-11-17 11:34:50||1386.8||1386.8||1386.8||1386.8|0
1605612900000|2020-11-17 11:35:00|1387|1387|1387.2|1386.8|1387.4|1387.2|1387|1386.8|2347
1605612910000|2020-11-17 11:35:10|1387.4|1387|1387.4|1387|1387.4|1387.2|1387.4|1387|369
1605612930000|2020-11-17 11:35:30|1387.6|1387.2|1387.6|1387.2|1387.8|1387.4|1387.6|1387|541
1605612940000|2020-11-17 11:35:40|1387.4|1387|1387.6|1387.2|1387.6|1387.2|1387.4|1387|318
1605612950000|2020-11-17 11:35:50|1387.4|1387|1387.4|1387|1387.4|1387|1387.2|1387|1462
1605612960000|2020-11-17 11:36:00|1387.2||1387.2||1387.2||1387.2||0
1605612970000|2020-11-17 11:36:10|1387|1386.8|1387|1386.6|1387.2|1386.8|1386.8|1386.6|2151
1605613010000|2020-11-17 11:36:50|1386.8|1386.4|1386.6|1386.4|1386.8|1386.4|1386|1385.8|4367
1605613020000|2020-11-17 11:37:00|1386.4|1386.2|1386.4|1386|1386.6|1386.2|1386.4|1386|2727
1605613030000|2020-11-17 11:37:10|1386.6|1386.2|1386.4|1386|1386.6|1386.2|1386.4|1386|1100
1605613040000|2020-11-17 11:37:20|1386.2|1385.8|1386|1385.8|1386.2|1385.8|1386|1385.8|708
1605613050000|2020-11-17 11:37:30|1385.8|1385.6|1385.6|1385.2|1386|1385.6|1385.4|1385|1547
1605613060000|2020-11-17 11:37:40|1385.4|1385|1385.4|1385|1385.6|1385|1385|1384.8|1704
1605613070000|2020-11-17 11:37:50|1385.2|1385.2|1385.4|1385|1385.4|1385.2|1385.2|1385|2255
1605613080000|2020-11-17 11:38:00|1385.2|1385.2|1385|1384.6|1385.2|1385.2|1385|1384.6|1398
1605613100000|2020-11-17 11:38:20|1384.8|1384.4|1384.2|1384|1384.8|1384.6|1384.2|1384|2296
1605613110000|2020-11-17 11:38:30|1384.4|1383.8|1384.2|1383.8|1384.4|1384|1384|1383.6|2196
1605613120000|2020-11-17 11:38:40|1384||1384||1384.2||1384||3211
1605613130000|2020-11-17 11:38:50|1384.2|1384|1384.4|1384.2|1384.4|1384.2|1384.2|1384|3391
1605613140000|2020-11-17 11:39:00|1384.2|1384|1384.2|1383.8|1384.2|1384|1384|1383.8|4225
1605613150000|2020-11-17 11:39:10|1384.4|1384|1384.4|1383.8|1384.4|1384.2|1384.4|1383.8|1091
1605613160000|2020-11-17 11:39:20|1384.2|1383.6|1384|1383.6|1384.2|1383.6|1384|1383.6|250
1605613170000|2020-11-17 11:39:30|1383.8|1383.4|1384|1383.6|1384|1383.6|1383.6|1383.4|1389
1605613180000|2020-11-17 11:39:40|1383.8|1383.4|1384|1383.6|1384|1383.6|1383.6|1383.4|2018
1605613190000|2020-11-17 11:39:50|1383.8|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|1984
1605613200000|2020-11-17 11:40:00|1384||1384||1384||1384||0
1605613210000|2020-11-17 11:40:10|1384.2|1384|1383.6|1383.4|1384.2|1384|1383.6|1383.2|20943
1605613220000|2020-11-17 11:40:20|1383.4|1383.2|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|5022
1605613230000|2020-11-17 11:40:30|1383.6|1383.4|1383.4|1383|1383.6|1383.4|1383.2|1383|3099
1605613240000|2020-11-17 11:40:40|1383.6|1383.2|1383.8|1383.4|1384|1383.4|1383.6|1383.2|460
1605613250000|2020-11-17 11:40:50|1383.6|1383.2|1383.6|1383.2|1383.6|1383.2|1383.4|1383.2|1075
1605613260000|2020-11-17 11:41:00|1383.8|1383.4|1384|1383.8|1384|1383.8|1383.4|1383|3212
1605613270000|2020-11-17 11:41:10|1384.2|1384|1384.2|1383.8|1384.4|1384|1384|1383.8|2608
1605613280000|2020-11-17 11:41:20|1384.4|1384|1384.2|1383.8|1384.6|1384.4|1384.2|1383.8|3633
1605613290000|2020-11-17 11:41:30|1384||1384.2||1384.2||1384||0
1605613310000|2020-11-17 11:41:50|1384.4|1384|1384.6|1384.2|1384.6|1384.2|1384.4|1384|667
1605613320000|2020-11-17 11:42:00|1384.8||1384.6||1384.8||1384.4||72
1605613330000|2020-11-17 11:42:10|1384.4||1384.4||1384.4||1384.4||56
1605613340000|2020-11-17 11:42:20|1384.2|1384|1384.4|1384|1384.4|1384.2|1384.2|1384|1362
1605613350000|2020-11-17 11:42:30|1384.2|1384.2|1384.4|1384|1384.6|1384.2|1384.2|1384|1166
1605613360000|2020-11-17 11:42:40|1384.6|1384.2|1384.4|1384|1384.6|1384.2|1384.4|1384|558
1605613370000|2020-11-17 11:42:50|1384.6|1384.2|1384|1383.6|1384.6|1384.2|1384|1383.6|879
1605613380000|2020-11-17 11:43:00|1384.2|1383.8|1384.8|1384.4|1384.8|1384.4|1384|1383.6|617
1605613390000|2020-11-17 11:43:10|1384.6|1384.2|1384.4|1384|1384.6|1384.2|1384|1383.8|1318
1605613410000|2020-11-17 11:43:30|1384.6|1384.2|1384.8|1384.4|1384.8|1384.4|1384.6|1384.2|1463
1605613420000|2020-11-17 11:43:40|1384.6|1384.2|1384.8|1384.4|1384.8|1384.4|1384.4|1384|1725
1605613430000|2020-11-17 11:43:50|1385|1384.6|1385|1384.6|1385|1384.8|1385|1384.4|3247
1605613440000|2020-11-17 11:44:00|1384.8||1385||1385||1384.8||2038
1605613450000|2020-11-17 11:44:10|1385.2|1384.8|1385|1384.6|1385.2|1385|1384.8|1384.6|4249
1605613460000|2020-11-17 11:44:20|1385.2|1384.8|1385.2|1384.8|1385.2|1385|1385.2|1384.8|1340
1605613470000|2020-11-17 11:44:30|1385.4|1385|1385.2|1384.8|1385.4|1385|1385|1384.8|11
1605613480000|2020-11-17 11:44:40|1385.4|1385|1385.2|1385|1385.4|1385|1385|1384.8|475
1605613490000|2020-11-17 11:44:50||1384.8||1384.8||1384.8||1384.8|0
1605613500000|2020-11-17 11:45:00|1385.4|1385|1385.2|1384.8|1385.4|1385.2|1385|1384.8|2155
1605613520000|2020-11-17 11:45:20|1385|1385|1385.2|1384.8|1385.2|1385|1385|1384.8|554
1605613530000|2020-11-17 11:45:30|1385.4|1385|1385.2|1385|1385.4|1385.2|1385.2|1385|761
1605613540000|2020-11-17 11:45:40|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|72
1605613550000|2020-11-17 11:45:50|1385.2|1385|1385.4|1385.2|1385.6|1385.4|1385.2|1385|7223
1605613560000|2020-11-17 11:46:00|1385.6|1385.4|1386.2|1385.8|1386.2|1385.8|1385.6|1385.4|1819
1605613570000|2020-11-17 11:46:10|1386|1386|1386.4|1385.8|1386.4|1386|1386|1385.8|561
1605613580000|2020-11-17 11:46:20|1386.2|1386|1386.2|1385.8|1386.2|1386|1386|1385.8|366
1605613590000|2020-11-17 11:46:30|1386|1385.6|1385.6|1385.4|1386|1385.8|1385.6|1385.4|7090
1605613600000|2020-11-17 11:46:40|1385.8|1385.6|1385.8|1385.6|1386|1385.6|1385.8|1385.6|633
1605613610000|2020-11-17 11:46:50|||||||||50
1605613620000|2020-11-17 11:47:00|1385.6|1385.4|1385.8|1385.4|1385.8|1385.4|1385.6|1385.4|657
1605613630000|2020-11-17 11:47:10|1385.6|1385.2|1385.8|1385.4|1385.8|1385.6|1385.6|1385.2|3482
1605613640000|2020-11-17 11:47:20|1385.6|1385.2|1386|1385.6|1386|1385.6|1385.6|1385.2|0
1605613670000|2020-11-17 11:47:50|1385.8|1385.4|1385.6|1385.4|1385.8|1385.6|1385.2|1385|4973
1605613680000|2020-11-17 11:48:00|1385.8||1385.8||1385.8||1385.6||200
1605613690000|2020-11-17 11:48:10|1386|1385.6|1385.8|1385.6|1386|1385.6|1385.8|1385.6|0
1605613700000|2020-11-17 11:48:20|1385.6|1385.4|1385|1384.8|1385.6|1385.4|1384.8|1384.6|3965
1605613710000|2020-11-17 11:48:30|1385.2|1385|1385.6|1385.2|1385.6|1385.2|1385.2|1385|138
1605613720000|2020-11-17 11:48:40|1385.4|1385|1385.6|1385.4|1385.6|1385.4|1385.2|1385|5070
1605613730000|2020-11-17 11:48:50|1385.8|1385.6|1385.6|1385|1385.8|1385.6|1385.4|1385|2389
1605613740000|2020-11-17 11:49:00|1385.8|1385.2|1386|1385.4|1386|1385.8|1385.8|1385.2|2336
1605613750000|2020-11-17 11:49:10|1385.8|1385.6|1385.4|1385.2|1385.8|1385.6|1385.4|1385|1309
1605613760000|2020-11-17 11:49:20|1385.6|1385|1385.2|1384.8|1385.6|1385|1385|1384.8|1884
1605613770000|2020-11-17 11:49:30|1385.4|1385|1385|1384.6|1385.4|1385|1385|1384.6|0
1605613780000|2020-11-17 11:49:40|1384.8|1384.4|1384.8|1384.4|1385|1384.4|1384.6|1384.4|1118
1605613790000|2020-11-17 11:49:50|1385|1384.6|1385.4|1385.2|1385.4|1385.2|1385|1384.6|4500
1605613800000|2020-11-17 11:50:00|1385.6|1385|1385.4|1385|1385.6|1385|1385.4|1385|1240
1605613810000|2020-11-17 11:50:10|1385.6|1385.2|1385.6|1385.2|1385.6|1385.4|1385.6|1385.2|1191
1605613820000|2020-11-17 11:50:20|1385.8|1385.4|1386.4|1386.2|1386.4|1386.2|1385.6|1385.2|6188
1605613830000|2020-11-17 11:50:30|1386.6|1386.4|1386.8|1386.4|1386.8|1386.4|1386.6|1386.4|0
1605613840000|2020-11-17 11:50:40|1386.6|1386.2|1386.4|1386|1386.6|1386.2|1386|1385.8|3302
1605613860000|2020-11-17 11:51:00|1386.6|1386.2|1386.8|1386.2|1386.8|1386.2|1386.4|1386|8388
1605613870000|2020-11-17 11:51:10|1386.6|1386.4|1386.8|1386.4|1386.8|1386.4|1386.6|1386.4|217
1605613880000|2020-11-17 11:51:20|1386.6||1386.6||1386.6||1386.6||1000
1605613890000|2020-11-17 11:51:30|1386.4|1386.2|1386.8|1386.4|1386.8|1386.4|1386.4|1386.2|1274
1605613900000|2020-11-17 11:51:40|1386.6|1386.2|1387.4|1387|1387.4|1387|1386.4|1386.2|11989
1605613910000|2020-11-17 11:51:50|1387.2|1387.2|1387.4|1387.2|1387.4|1387.2|1387.2|1387.2|500
1605613920000|2020-11-17 11:52:00|1387.6|1387|1387.4|1387|1387.6|1387.2|1387.2|1386.8|6517
1605613930000|2020-11-17 11:52:10|1387.6||1387.4||1387.6||1387.2||1413
1605613940000|2020-11-17 11:52:20|1387.6|1387.2|1387.6|1387.4|1387.8|1387.6|1387.6|1387|7450
1605613950000|2020-11-17 11:52:30|1387.8|1387.6|1387.6|1387.4|1387.8|1387.6|1387.6|1387.4|2186
1605613960000|2020-11-17 11:52:40|1387.8|1387.6|1388|1387.4|1388|1387.6|1387.8|1387.4|0
1605613970000|2020-11-17 11:52:50|1387.8|1387.6|1387.8|1387.6|1388|1387.6|1387.8|1387.4|1489
1605613980000|2020-11-17 11:53:00|1388|1387.8|1388.6|1388.2|1388.6|1388.2|1388|1387.8|2916
1605614000000|2020-11-17 11:53:20|1388.4|1388|1388.6|1388.2|1388.6|1388.2|1388.2|1388|1887
1605614010000|2020-11-17 11:53:30|1388.4|1388|1388.4|1388|1388.6|1388|1388|1387.8|846
1605614020000|2020-11-17 11:53:40|1388.2|1387.8|1388|1387.8|1388.2|1387.8|1387.8|1387.4|901
1605614030000|2020-11-17 11:53:50|1388.2|1388|1388.2|1387.8|1388.2|1388|1388|1387.8|491
1605614040000|2020-11-17 11:54:00|1388.6|1388|1388.6|1388.4|1388.8|1388.4|1388.6|1387.8|5208
1605614050000|2020-11-17 11:54:10|1388.4|1388.2|1388.6|1388.2|1388.6|1388.2|1388.4|1388|601
1605614060000|2020-11-17 11:54:20|1388.4||1388.6||1388.6||1388.4||200
1605614070000|2020-11-17 11:54:30|1388.8|1388.4|1388.8|1388.4|1388.8|1388.4|1388.8|1388.4|0
1605614080000|2020-11-17 11:54:40|1389|1388.8|1388|1387.6|1389|1388.8|1388|1387.6|10132
1605614090000|2020-11-17 11:54:50|1387.8|1387.4|1387.6|1387.4|1388|1387.4|1387.6|1387.4|1213
1605614100000|2020-11-17 11:55:00|1387.8||1387.8||1387.8||1387.8||0
1605614130000|2020-11-17 11:55:30|1388|1387.6|1388.2|1387.8|1388.2|1388|1387.8|1387.4|5679
1605614140000|2020-11-17 11:55:40|1388.4|1388|1388.2|1387.8|1388.6|1388.4|1388.2|1387.8|865
1605614150000|2020-11-17 11:55:50|1388|1387.6|1388|1387.6|1388|1387.8|1387.8|1387.6|3066
1605614160000|2020-11-17 11:56:00|1387.8|1387.4|1387.8|1387.6|1387.8|1387.6|1387.6|1387.4|1275
1605614170000|2020-11-17 11:56:10|1387.6|1387.4|1387.6|1387.2|1387.6|1387.4|1387.4|1387.2|2248
1605614190000|2020-11-17 11:56:30|1387.4|1387|1387.2|1386.8|1387.4|1387.2|1387.2|1386.8|2596
1605614200000|2020-11-17 11:56:40|1387|1387|1387|1386.8|1387|1387|1387|1386.8|607
1605614210000|2020-11-17 11:56:50|1386.8|1386.6|1387|1386.6|1387|1386.6|1386.8|1386.6|1131
1605614220000|2020-11-17 11:57:00|1386.8|1386.8|1387.2|1386.8|1387.2|1386.8|1386.8|1386.8|1165
1605614240000|2020-11-17 11:57:20||1387||1387||1387||1387|470
1605614250000|2020-11-17 11:57:30|1387.4|1387.2|1387.6|1387.4|1387.8|1387.6|1387.4|1387.2|3218
1605614260000|2020-11-17 11:57:40|1387.4|1387.2|1387.4|1387.2|1387.4|1387.2|1387.4|1387.2|1431
1605614270000|2020-11-17 11:57:50|1387.2|1387|1387.4|1387|1387.4|1387|1387.2|1387|968
1605614280000|2020-11-17 11:58:00|1387.2|1386.6|1387.2|1386.8|1387.4|1387|1387|1386.6|6896
1605614290000|2020-11-17 11:58:10|1387.4|1387|1387.6|1387.4|1387.8|1387.4|1387.4|1387|937
1605614300000|2020-11-17 11:58:20|1387.8|1387.6|1387.8|1387.6|1387.8|1387.6|1387.8|1387.6|340
1605614310000|2020-11-17 11:58:30|1388|1387.8|1388.2|1387.8|1388.2|1388|1388|1387.6|2677
1605614320000|2020-11-17 11:58:40|1388|1387.6|1388|1387.6|1388|1387.6|1388|1387.6|0
1605614330000|2020-11-17 11:58:50|1388.2|1387.8|1388.6|1388.4|1388.6|1388.4|1388.2|1387.8|2299
1605614340000|2020-11-17 11:59:00|1388.8|1388.6|1388.8|1388.6|1389|1388.8|1388.6|1388.4|17403
1605614350000|2020-11-17 11:59:10|1389|1388.8|1388.8|1388.4|1389|1388.8|1388.8|1388.4|2635
1605614360000|2020-11-17 11:59:20|1388.6|1389|1389.2|1389|1389.2|1389|1388.6|1389|9073
1605614380000|2020-11-17 11:59:40|1389|1388.8|1389|1388.8|1389|1388.8|1389|1388.6|1102
1605614390000|2020-11-17 11:59:50|1388.8|1388.6|1388.6|1388.2|1388.8|1388.6|1388.6|1388.2|2071
1605614400000|2020-11-17 12:00:00||1388.4||1388.2||1388.4||1388.2|0
1605614410000|2020-11-17 12:00:10|||||||||35
1605614420000|2020-11-17 12:00:20||1388.4||1388.2||1388.4||1388.2|0
1605614430000|2020-11-17 12:00:30|1388.8|1388.4|1388.8|1388.6|1388.8|1388.6|1388.8|1388.4|895
1605614440000|2020-11-17 12:00:40|1389|1388.8|1389.4|1389.2|1389.4|1389.2|1389|1388.8|1110
1605614450000|2020-11-17 12:00:50|1389.6|1389.4|1389.8|1389.4|1389.8|1389.6|1389.4|1389.2|5037
1605614460000|2020-11-17 12:01:00|1389.6|1389.6|1389.8|1389.6|1389.8|1389.6|1389.6|1389.4|10770
1605614470000|2020-11-17 12:01:10|1390|1389.8|1389.4|1389.2|1390|1389.8|1389.2|1389|25031
1605614480000|2020-11-17 12:01:20|1389.2|1389|1389.2|1388.8|1389.4|1389|1389|1388.8|2860
1605614490000|2020-11-17 12:01:30|1389|1388.6|1389|1388.6|1389|1388.6|1389|1388.6|0
1605614500000|2020-11-17 12:01:40|1389.2|1388.8|1389.6|1389.2|1389.6|1389.2|1389|1388.8|900
1605614510000|2020-11-17 12:01:50|1389.8|1389.4|1389.6|1389.2|1389.8|1389.4|1389.4|1389.2|4913
1605614520000|2020-11-17 12:02:00|1389.4|1389|1389.4|1389.2|1389.4|1389.2|1389.2|1389|1616
1605614530000|2020-11-17 12:02:10|1389.6||1389.6||1389.6||1389.6||0
1605614540000|2020-11-17 12:02:20|1389.4||1389.4||1389.4||1389.4||1558
1605614550000|2020-11-17 12:02:30|1389.2|1389|1389.2|1389|1389.2|1389|1389.2|1389|5672
1605614560000|2020-11-17 12:02:40|1389|1388.8|1388.6|1388.2|1389|1388.8|1388.6|1388.2|6793
1605614570000|2020-11-17 12:02:50|1388.4|1388|1388.4|1388.2|1388.6|1388.2|1388.2|1387.8|3020
1605614580000|2020-11-17 12:03:00|1388.2|1388|1388.6|1388.2|1388.6|1388.4|1388.2|1388|3828
1605614590000|2020-11-17 12:03:10|1388.4|1388|1388.4|1388.2|1388.4|1388.2|1388|1387.8|2442
1605614610000|2020-11-17 12:03:30|1388.6|1388.4|1388.8|1388.4|1388.8|1388.4|1388.6|1388.4|0
1605614620000|2020-11-17 12:03:40|1389|1388.6|1389|1388.8|1389|1388.8|1389|1388.6|967
1605614630000|2020-11-17 12:03:50|1389.2|1389|1389.4|1389|1389.4|1389|1389.2|1389|1662
1605614640000|2020-11-17 12:04:00|1389.6|1389.2|1389.6|1389.4|1389.8|1389.4|1389.6|1389.2|765
1605614650000|2020-11-17 12:04:10|1389.4|1389.2|1389.6|1389.2|1389.6|1389.2|1389.4|1389.2|960
1605614660000|2020-11-17 12:04:20|1389.4|1389|1389.6|1389.4|1389.6|1389.4|1389.4|1389|396
1605614670000|2020-11-17 12:04:30|1389.8|1389.6|1390|1389.6|1390|1389.6|1389.8|1389.6|837
1605614680000|2020-11-17 12:04:40|1389.8|1389.4|1389.8|1389.6|1389.8|1389.6|1389.6|1389.2|3035
1605614700000|2020-11-17 12:05:00|1389.6|1389.4|1389.2|1389|1389.6|1389.4|1389|1388.6|1560
1605614750000|2020-11-17 12:05:50|1389|1388.8|1388.8|1388.4|1389|1388.8|1388.8|1388.4|2845
1605614760000|2020-11-17 12:06:00|1389|1388.6|1389|1388.6|1389|1388.6|1389|1388.6|0
1605614770000|2020-11-17 12:06:10|1388.8|1388.4|1388.6|1388.4|1388.8|1388.6|1388.6|1388.4|8174
1605614780000|2020-11-17 12:06:20|1388.8|1388.6|1389|1388.6|1389|1388.6|1388.8|1388.4|3210
1605614790000|2020-11-17 12:06:30|1388.8|1388.4|1388.8|1388.6|1389|1388.6|1388.6|1388.4|4099
1605614800000|2020-11-17 12:06:40|1389||1388.8||1389||1388.8||1353
1605614810000|2020-11-17 12:06:50|1389|1388.8|1389|1388.6|1389|1388.8|1389|1388.6|397
1605614820000|2020-11-17 12:07:00|1388.8|1388.4|1388.6|1388.4|1388.8|1388.4|1388.2|1388|2742
1605614830000|2020-11-17 12:07:10|1388.8|1388.6|1389|1388.6|1389|1388.6|1388.8|1388.6|1966
1605614850000|2020-11-17 12:07:30|1388.8|1388.4|1388.6|1388.2|1388.8|1388.6|1388.6|1388.2|6627
1605614860000|2020-11-17 12:07:40|1388.4|1388|1388.6|1388.2|1388.6|1388.2|1388.4|1388|1857
1605614870000|2020-11-17 12:07:50|1388.4|1388|1388.4|1388|1388.4|1388|1388.2|1387.8|3649
1605614880000|2020-11-17 12:08:00|1388.2|1387.8|1388|1387.6|1388.2|1387.8|1388|1387.6|0
1605614890000|2020-11-17 12:08:10|1387.8|1387.4|1387.8|1387.4|1387.8|1387.6|1387.6|1387.4|1501
1605614900000|2020-11-17 12:08:20|1388||1388||1388||1388||0
1605614910000|2020-11-17 12:08:30|1387.8|1387.6|1388|1387.6|1388|1387.6|1387.6|1387.6|16395
1605614920000|2020-11-17 12:08:40|1388.2|1387.8|1388.6|1388.2|1388.6|1388.2|1388.2|1387.8|1890
1605614930000|2020-11-17 12:08:50|1388.4||1388.4||1388.4||1388.4||1200
1605614940000|2020-11-17 12:09:00|1388.6||1388.6||1388.6||1388.6||998
1605614950000|2020-11-17 12:09:10|1388.4|1388|1387.8|1387.4|1388.4|1388.2|1387.8|1387.4|9088
1605614970000|2020-11-17 12:09:30|1388|1387.6|1387.8|1387.4|1388|1387.6|1387.8|1387.4|500
1605614990000|2020-11-17 12:09:50||1387.6||1387.6||1387.6||1387.4|5921
1605615000000|2020-11-17 12:10:00|1387.6|1387.4|1387.8|1387.4|1387.8|1387.6|1387.6|1387.2|1113
1605615010000|2020-11-17 12:10:10|1387.6|1387.2|1387.4|1387.2|1387.6|1387.4|1387.4|1387|1476
1605615020000|2020-11-17 12:10:20|1387.6||1387.6||1387.6||1387.6||0
1605615030000|2020-11-17 12:10:30|1387.8|1387.4|1388.2|1387.8|1388.2|1387.8|1387.4|1387.2|2089
1605615040000|2020-11-17 12:10:40|1388|1387.6|1388|1387.6|1388|1387.6|1388|1387.6|0
1605615050000|2020-11-17 12:10:50|1387.8|1387.4|1387.8|1387.4|1387.8|1387.4|1387.8|1387.4|339
1605615060000|2020-11-17 12:11:00|1387.6|1387.6|1387.6|1387.4|1387.8|1387.6|1387.6|1387.4|1489
1605615070000|2020-11-17 12:11:10|1387.8|1387.6|1387.8|1387.6|1388|1387.8|1387.8|1387.6|2070
1605615080000|2020-11-17 12:11:20|1387.6|1387.4|1387.6|1387.2|1387.8|1387.4|1387.6|1387.2|6114
1605615090000|2020-11-17 12:11:30|1387.8|1387.4|1388.2|1387.8|1388.2|1388|1387.8|1387.4|3620
1605615100000|2020-11-17 12:11:40|1388.4|1388|1388.4|1388|1388.6|1388|1388.4|1388|0
1605615110000|2020-11-17 12:11:50|1388.6|1388.2|1389|1388.6|1389|1388.6|1388.4|1388|5273
1605615120000|2020-11-17 12:12:00|1388.8|1388.8|1389|1388.8|1389|1388.8|1388.8|1388.8|5447
1605615130000|2020-11-17 12:12:10|1389.2|1389|1389|1388.8|1389.2|1389|1388.8|1388.4|4757
1605615140000|2020-11-17 12:12:20|1389.2|1389|1389.8|1389.4|1389.8|1389.4|1389.2|1389|1127
1605615150000|2020-11-17 12:12:30|1389.6|1389.6|1389.8|1389.4|1389.8|1389.6|1389.4|1389|22037
1605615160000|2020-11-17 12:12:40|1389.6|1389.6|1389.6|1389.2|1389.6|1389.6|1389.6|1389.2|0
1605615170000|2020-11-17 12:12:50|1389.4|1389.4|1389.6|1389.4|1389.6|1389.4|1389.4|1389.4|2803
1605615180000|2020-11-17 12:13:00|1389.8|1389.6|1389.8|1389.4|1390|1389.8|1389.6|1389.4|10080
1605615200000|2020-11-17 12:13:20||1389.6||1389.6||1389.6||1389.6|0
1605615210000|2020-11-17 12:13:30|1390||1389.8||1390||1389.8||0
1605615220000|2020-11-17 12:13:40|1390||1389.8||1390||1389.8||646
1605615230000|2020-11-17 12:13:50|1390|1389.8|1390.2|1390|1390.4|1390|1390|1389.8|42841
1605615240000|2020-11-17 12:14:00|1390|1389.8|1390|1389.8|1390|1389.8|1389.8|1389.6|1667
1605615250000|2020-11-17 12:14:10|||||||||26
1605615270000|2020-11-17 12:14:30|1390.2|1390|1390|1389.8|1390.4|1390|1390|1389.8|1270
1605615280000|2020-11-17 12:14:40|||||||||23
1605615290000|2020-11-17 12:14:50|1390.2||1390.2||1390.2||1390.2||0
1605615300000|2020-11-17 12:15:00|1390.4|1390|1390.4|1390|1390.4|1390.2|1390.4|1390|4595
1605615310000|2020-11-17 12:15:10|1390.2||1390.4||1390.4||1390.2||76
1605615320000|2020-11-17 12:15:20|1390.6|1390.2|1390.6|1390.4|1390.6|1390.4|1390.6|1390.2|704
1605615330000|2020-11-17 12:15:30||1390.2||1390.4||1390.4||1390.2|0
1605615340000|2020-11-17 12:15:40|1390.4|1390.2|1390.6|1390.2|1390.6|1390.2|1390.4|1390.2|2685
1605615350000|2020-11-17 12:15:50|1390.4|1390|1390.4|1390|1390.4|1390|1390.4|1390|0
1605615360000|2020-11-17 12:16:00||1389.8||1389.8||1389.8||1389.8|0
1605615370000|2020-11-17 12:16:10|1390.2|1389.6|1390|1389.6|1390.2|1389.6|1389.8|1389.6|1450
1605615380000|2020-11-17 12:16:20|1389.8|1389.4|1389.8|1389.4|1389.8|1389.4|1389.8|1389.4|1024
1605615410000|2020-11-17 12:16:50|1390|1389.6|1390|1389.8|1390|1389.8|1390|1389.6|1138
1605615420000|2020-11-17 12:17:00|1390.2|1390|1390.4|1390|1390.4|1390.2|1390.2|1389.8|213
1605615430000|2020-11-17 12:17:10|1390.6|1390.2|1390.6|1390.2|1390.6|1390.4|1390.6|1390.2|2056
1605615440000|2020-11-17 12:17:20|1390.4|1390|1390|1389.6|1390.4|1390|1390|1389.6|3387
1605615450000|2020-11-17 12:17:30|1389.8|1389.8|1389.6|1389.4|1389.8|1389.8|1389.6|1389.4|3690
1605615460000|2020-11-17 12:17:40|1389.4|1389.2|1389.4|1389.2|1389.4|1389.2|1389.4|1389.2|1471
1605615470000|2020-11-17 12:17:50|1389.6|1389.4|1389.6|1389.4|1389.6|1389.4|1389.6|1389.4|242
1605615480000|2020-11-17 12:18:00|1389.4|1389.2|1389|1388.6|1389.4|1389.2|1389|1388.6|1754
1605615490000|2020-11-17 12:18:10|1388.8|1388.4|1388.8|1388.6|1388.8|1388.6|1388.6|1388.2|2720
1605615500000|2020-11-17 12:18:20|1388.6|1388.4|1388.8|1388.6|1388.8|1388.6|1388.6|1388.4|545
1605615540000|2020-11-17 12:19:00|1388.6|1388.4|1388.4|1388|1388.6|1388.4|1388.4|1388|1960
1605615550000|2020-11-17 12:19:10|1388.2|1387.8|1388|1387.8|1388.2|1387.8|1388|1387.8|1425
1605615560000|2020-11-17 12:19:20|1387.8|1387.6|1388|1387.6|1388|1387.6|1387.8|1387.4|1154
1605615570000|2020-11-17 12:19:30||1387.8||1387.8||1387.8||1387.6|18520
1605615580000|2020-11-17 12:19:40|1387.8|1387.6|1388|1387.6|1388|1387.6|1387.8|1387.6|2071
1605615590000|2020-11-17 12:19:50|1387.8|1387.4|1387.8|1387.4|1387.8|1387.6|1387.6|1387.4|940
1605615600000|2020-11-17 12:20:00|1388|1387.6|1387.6|1387.2|1388|1387.8|1387.4|1387.2|3855
1605615610000|2020-11-17 12:20:10|1387.4|1387|1387.4|1387|1387.4|1387|1387.4|1387|0
1605615630000|2020-11-17 12:20:30||1387.2||1387||1387.2||1387|796
1605615640000|2020-11-17 12:20:40|1387.2|1386.8|1386.8|1386.6|1387.2|1386.8|1386.6|1386.4|2350
1605615650000|2020-11-17 12:20:50|1386.6|1386.4|1386.6|1386.4|1386.8|1386.4|1386.6|1386.2|56
1605615660000|2020-11-17 12:21:00|1386.8|1386.2|1387.6|1387|1387.6|1387.4|1386.8|1386.2|5780
1605615670000|2020-11-17 12:21:10|1387.4|1387.2|1387.6|1387.4|1387.6|1387.4|1387.2|1387.2|3149
1605615680000|2020-11-17 12:21:20|1387.4|1387.2|1387.4|1387.2|1387.6|1387.4|1387.4|1387|4066
1605615690000|2020-11-17 12:21:30|1387.6|1387.4|1387.6|1387.4|1387.6|1387.4|1387.6|1387.4|0
1605615710000|2020-11-17 12:21:50|||||||||40
1605615720000|2020-11-17 12:22:00|1387.4|1387.2|1387|1386.6|1387.4|1387.2|1386.8|1386.4|2204
1605615730000|2020-11-17 12:22:10|1386.8|1386.4|1387|1386.6|1387|1386.6|1386.8|1386.4|3952
1605615750000|2020-11-17 12:22:30|1386.8|1386.8|1387|1386.8|1387|1386.8|1386.8|1386.8|723
1605615770000|2020-11-17 12:22:50|1386.8|1386.6|1386.8|1386.4|1386.8|1386.6|1386.8|1386.4|393
1605615780000|2020-11-17 12:23:00|1387|1386.6|1387.4|1387|1387.4|1387|1387|1386.6|3629
1605615800000|2020-11-17 12:23:20|1387.2|1386.8|1387.2|1387|1387.2|1387|1387|1386.6|1240
1605615810000|2020-11-17 12:23:30|1387.4||1387.4||1387.4||1387.4||0
1605615830000|2020-11-17 12:23:50|1387.6|1387.2|1387.6|1387.4|1387.8|1387.4|1387.4|1387.2|2699
1605615840000|2020-11-17 12:24:00|1387.8|1387.2|1387.4|1387|1387.8|1387.2|1387.4|1387|2746
1605615870000|2020-11-17 12:24:30|1387.6|1387.2|1387.4|1387.2|1387.6|1387.2|1387.4|1387.2|20627
1605615880000|2020-11-17 12:24:40|1387.6||1387.4||1387.6||1387.4||7860
1605615890000|2020-11-17 12:24:50|1387.6|1387|1388.2|1388|1388.2|1388|1387.2|1387|16171
1605615900000|2020-11-17 12:25:00||1387.8||1388||1388||1387.8|1311
1605615910000|2020-11-17 12:25:10|1388.4|1388.2|1388.6|1388.4|1388.6|1388.4|1388.4|1388.2|3468
1605615920000|2020-11-17 12:25:20|1388.4|1388.2|1388.4|1387.8|1388.4|1388.2|1388.2|1387.8|2114
1605615930000|2020-11-17 12:25:30||1388||1388||1388||1388|0
1605615940000|2020-11-17 12:25:40|1388.2|1387.8|1388|1387.6|1388.2|1388|1387.8|1387.6|3830
1605615960000|2020-11-17 12:26:00|1387.8||1387.8||1387.8||1387.8||29
1605615970000|2020-11-17 12:26:10||1387.4||1387.4||1387.4||1387.4|1020
1605615980000|2020-11-17 12:26:20|1387.6|1387.6|1388|1387.8|1388.2|1387.8|1387.6|1387.6|5680
1605615990000|2020-11-17 12:26:30|1388.2|1388|1388.2|1388|1388.2|1388|1388.2|1388|544
1605616000000|2020-11-17 12:26:40|1388|1387.8|1388|1387.8|1388.2|1388|1388|1387.8|2801
1605616010000|2020-11-17 12:26:50|1387.8|1387.6|1387.4|1387.2|1387.8|1387.6|1387.4|1387.2|1220
1605616020000|2020-11-17 12:27:00|1387.8|1387|1387.8|1387.6|1387.8|1387.6|1387.8|1387|5391
1605616030000|2020-11-17 12:27:10|1387.6|1387.4|1387.6|1387.4|1387.6|1387.4|1387.4|1387.2|4561
1605616040000|2020-11-17 12:27:20|1387.4|1387.2|1388|1387.6|1388|1387.6|1387.4|1387.2|4183
1605616050000|2020-11-17 12:27:30|1387.8||1388||1388||1387.8||430
1605616080000|2020-11-17 12:28:00|1388.2|1387.8|1388|1387.8|1388.2|1388|1388|1387.6|7155
1605616090000|2020-11-17 12:28:10|1388.2|1388|1388.6|1388.2|1388.8|1388.2|1388.2|1387.8|4253
1605616100000|2020-11-17 12:28:20|1388.8|1388.4|1389|1388.8|1389.2|1388.8|1388.8|1388.4|7252
1605616110000|2020-11-17 12:28:30|1388.8|1388.6|1389|1388.8|1389|1388.8|1388.8|1388.4|10475
1605616130000|2020-11-17 12:28:50|1389.2|1389|1389|1388.8|1389.2|1389|1389|1388.8|16067
1605616140000|2020-11-17 12:29:00|1388.8|1388.6|1389|1388.6|1389.2|1388.8|1388.8|1388.6|4968
1605616150000|2020-11-17 12:29:10|1389.2|1389|1389.8|1389.6|1390|1389.8|1389|1388.6|38112
1605616160000|2020-11-17 12:29:20|1389.6|1389.4|1389.4|1389|1389.8|1389.6|1389.2|1389|5514
1605616170000|2020-11-17 12:29:30|1389.6|1389.2|1389.6|1389.2|1389.6|1389.2|1389.6|1389.2|263
1605616180000|2020-11-17 12:29:40|1389.4|1389|1389.4|1389.2|1389.4|1389.2|1389.2|1389|2590
1605616200000|2020-11-17 12:30:00|1389.6|1389.4|1389.2|1389|1389.6|1389.4|1389.2|1389|2645
1605616210000|2020-11-17 12:30:10|1389.4|1389.2|1389.2|1389|1389.4|1389.2|1389.2|1388.8|2361
1605616220000|2020-11-17 12:30:20|1389|1388.8|1389.2|1388.8|1389.2|1388.8|1389|1388.8|834
1605616230000|2020-11-17 12:30:30|1389|1388.6|1388.6|1388.2|1389|1388.8|1388.4|1388|3884
1605616250000|2020-11-17 12:30:50|1388.4|1388|1388.2|1388|1388.4|1388|1388.2|1388|0
1605616260000|2020-11-17 12:31:00|1388|1387.8|1387.6|1387.2|1388|1387.8|1387.4|1387.2|2182
1605616280000|2020-11-17 12:31:20|1387.4|1387|1387.4|1387|1387.6|1387|1387.2|1387|1569
1605616290000|2020-11-17 12:31:30|1387.6|1387.2|1387.8|1387.4|1387.8|1387.4|1387.6|1387|2481
1605616300000|2020-11-17 12:31:40|1388|1387.6|1388.2|1387.8|1388.2|1387.8|1388|1387.6|5320
1605616310000|2020-11-17 12:31:50|1388|1387.6|1387.4|1387|1388|1387.6|1387.2|1387|4165
1605616320000|2020-11-17 12:32:00||1387.2||1387.2||1387.2||1387.2|0
1605616330000|2020-11-17 12:32:10|1387.2|1387|1387.2|1387|1387.2|1387|1387.2|1386.8|752
1605616340000|2020-11-17 12:32:20|1387.4|1387.2|1387.2|1387|1387.4|1387.2|1387.2|1386.8|711
1605616350000|2020-11-17 12:32:30|1387|1386.8|1386.6|1386.2|1387|1386.8|1386.6|1386.2|16232
1605616360000|2020-11-17 12:32:40|1386.8|1386.4|1386.8|1386.6|1386.8|1386.6|1386.6|1386.4|1387
1605616370000|2020-11-17 12:32:50|||||||||275
1605616380000|2020-11-17 12:33:00|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|1178
1605616390000|2020-11-17 12:33:10|1386.8|1386.6|1386.8|1386.6|1386.8|1386.6|1386.8|1386.6|4241
1605616400000|2020-11-17 12:33:20|1387||1386.8||1387||1386.8||0
1605616410000|2020-11-17 12:33:30|1386.6|1386.4|1387|1386.6|1387|1386.8|1386.4|1386.2|11307
1605616420000|2020-11-17 12:33:40|1386.8|1386.4|1387.2|1387|1387.2|1387|1386.6|1386.4|3223
1605616430000|2020-11-17 12:33:50|1387|1386.8|1387.2|1387|1387.2|1387|1387|1386.8|300
1605616440000|2020-11-17 12:34:00|1387|1386.8|1386.6|1386.4|1387|1386.8|1386.6|1386.4|3007
1605616450000|2020-11-17 12:34:10||1386.2||1386.2||1386.4||1386.2|1403
1605616460000|2020-11-17 12:34:20|1387|1386.4|1387.2|1386.8|1387.2|1386.8|1387|1386.2|4890
1605616470000|2020-11-17 12:34:30|1387|1387|1387.2|1387|1387.2|1387|1387|1386.8|2483
1605616480000|2020-11-17 12:34:40||1386.8||1386.8||1386.8||1386.8|45
1605616490000|2020-11-17 12:34:50|1387|1386.6|1387|1386.6|1387|1386.8|1386.8|1386.6|1303
1605616500000|2020-11-17 12:35:00|1386.8|1386.4|1386.8|1386.6|1386.8|1386.6|1386.8|1386.4|1470
1605616510000|2020-11-17 12:35:10|1386.6|1386.4|1386.8|1386.6|1386.8|1386.6|1386.6|1386.4|1237
1605616520000|2020-11-17 12:35:20|1387|1386.8|1387.2|1387|1387.2|1387|1387|1386.8|3822
1605616530000|2020-11-17 12:35:30|1387.4|1387.2|1387.4|1387.2|1387.6|1387.2|1387.2|1387|1316
1605616540000|2020-11-17 12:35:40|1387.6|1387.4|1387.6|1387.4|1387.8|1387.4|1387.6|1387.4|397
1605616550000|2020-11-17 12:35:50|1387.4|1387.2|1387.8|1387.6|1387.8|1387.6|1387.4|1387.2|739
1605616560000|2020-11-17 12:36:00|1387.6|1387.4|1387.6|1387.2|1387.8|1387.6|1387.4|1387.2|623
1605616570000|2020-11-17 12:36:10|1387.4|1387|1387.4|1387|1387.4|1387|1387.4|1387|0
1605616590000|2020-11-17 12:36:30|1387.6|1387.2|1387.6|1387.4|1387.6|1387.4|1387.6|1387.2|1981
1605616600000|2020-11-17 12:36:40|1387.8|1387.6|1387.8|1387.6|1388|1387.8|1387.8|1387.6|1997
1605616610000|2020-11-17 12:36:50|1388|1387.8|1388|1387.6|1388|1387.8|1387.8|1387.6|597
1605616620000|2020-11-17 12:37:00|1387.8|1387.4|1387.8|1387.4|1387.8|1387.6|1387.6|1387.4|2300
1605616630000|2020-11-17 12:37:10|1387.6|1387.2|1387|1386.6|1387.6|1387.2|1386.8|1386.4|3710
1605616640000|2020-11-17 12:37:20|1386.8|1386.8|1387.4|1387|1387.4|1387|1386.8|1386.8|5205
1605616650000|2020-11-17 12:37:30|1387.6|1387.2|1387|1386.6|1387.6|1387.4|1387|1386.6|5660
1605616660000|2020-11-17 12:37:40|1386.8|1386.4|1386.8|1386.4|1387|1386.6|1386.8|1386.4|2288
1605616670000|2020-11-17 12:37:50|1386.6|1386.2|1386.6|1386.4|1386.8|1386.4|1386.4|1386.2|1904
1605616680000|2020-11-17 12:38:00|1386.4|1386.2|1386.6|1386.2|1386.6|1386.2|1386.4|1386.2|1355
1605616690000|2020-11-17 12:38:10|1386.4|1386|1386.2|1386|1386.4|1386|1386|1385.8|7603
1605616700000|2020-11-17 12:38:20|1386|1385.8|1385.6|1385.2|1386.2|1385.8|1385.6|1385.2|877
1605616710000|2020-11-17 12:38:30|1385.4|1385|1385.4|1385|1385.6|1385.4|1385.2|1385|7366
1605616720000|2020-11-17 12:38:40|1385.6|1385.2|1385.6|1385.2|1385.6|1385.2|1385.6|1385.2|0
1605616730000|2020-11-17 12:38:50|1385.4||1385.4||1385.4||1385.4||143
1605616740000|2020-11-17 12:39:00|1385.6|1385.4|1385.6|1385.2|1385.6|1385.4|1385.6|1385.2|691
1605616760000|2020-11-17 12:39:20|1385.4|1385|1385.4|1385.2|1385.4|1385.2|1385.2|1385|4574
1605616780000|2020-11-17 12:39:40|1385.6|1385.4|1385.6|1385.4|1385.6|1385.4|1385.6|1385.4|6021
1605616790000|2020-11-17 12:39:50|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|2384
1605616800000|2020-11-17 12:40:00|1385.6|1385.4|1386.6|1386.2|1386.6|1386.2|1385.6|1385.4|16895
1605616810000|2020-11-17 12:40:10|1386.4|1386|1386.6|1386.2|1386.6|1386.2|1386.2|1386|2077
1605616820000|2020-11-17 12:40:20|1386.8|1386|1386.2|1386|1386.8|1386|1386.2|1385.8|4928
1605616830000|2020-11-17 12:40:30|1386|1385.8|1385.8|1385.6|1386|1385.8|1385.8|1385.4|337
1605616840000|2020-11-17 12:40:40|1386|1385.8|1386.4|1386|1386.4|1386|1386|1385.8|497
1605616850000|2020-11-17 12:40:50|1386.6|1386.2|1386.8|1386.4|1386.8|1386.4|1386.4|1386.2|949
1605616860000|2020-11-17 12:41:00|1386.6|1386.2|1386.4|1386.2|1386.6|1386.2|1386.2|1385.8|3144
1605616870000|2020-11-17 12:41:10|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|1109
1605616880000|2020-11-17 12:41:20|1386.4|1386.2|1386.8|1386.6|1386.8|1386.6|1386.4|1386.2|3623
1605616890000|2020-11-17 12:41:30|||||||||11
1605616900000|2020-11-17 12:41:40|1386.6|1386.4|1386.6|1386.2|1386.6|1386.4|1386.6|1386.2|678
1605616910000|2020-11-17 12:41:50|1386.4|1386|1386.2|1385.8|1386.6|1386|1386|1385.8|3292
1605616920000|2020-11-17 12:42:00|1386.4|1386|1386.4|1386.2|1386.4|1386.2|1386.4|1386|727
1605616930000|2020-11-17 12:42:10|1386.6|1386.4|1386.6|1386.4|1386.8|1386.4|1386.6|1386.4|36
1605616940000|2020-11-17 12:42:20|||||||||18
1605616950000|2020-11-17 12:42:30|1386.8|1386.6|1386.8|1386.6|1386.8|1386.6|1386.8|1386.6|397
1605616970000|2020-11-17 12:42:50|1387|1386.8|1387.2|1387|1387.2|1387|1387|1386.8|2186
1605616980000|2020-11-17 12:43:00|1387.4|1387.2|1387.2|1386.8|1387.6|1387.2|1387.2|1386.8|21933
1605616990000|2020-11-17 12:43:10|1387.4|1387|1387.4|1387.2|1387.4|1387.2|1387.4|1387|828
1605617000000|2020-11-17 12:43:20|1387.2|1387|1387.4|1387|1387.4|1387|1387.2|1387|1972
1605617010000|2020-11-17 12:43:30|1387.6|1387.2|1387|1386.8|1387.6|1387.4|1387|1386.8|2233
1605617020000|2020-11-17 12:43:40|1386.8|1386.6|1386.8|1386.6|1387|1386.6|1386.8|1386.6|0
1605617030000|2020-11-17 12:43:50|1387|1386.8|1387|1386.8|1387|1386.8|1387|1386.8|577
1605617040000|2020-11-17 12:44:00|1387.2|1386.6|1387.4|1387|1387.4|1387.2|1387.2|1386.6|1303
1605617050000|2020-11-17 12:44:10|1387.6|1387.2|1387.6|1387.2|1387.8|1387.6|1387.6|1387.2|718
1605617070000|2020-11-17 12:44:30|1387.8|1387.4|1387.6|1387.4|1388|1387.6|1387.6|1387.4|469
1605617080000|2020-11-17 12:44:40|1387.8||1387.8||1387.8||1387.6||0
1605617090000|2020-11-17 12:44:50|1388|1387.6|1387.8|1387.4|1388|1387.8|1387.8|1387.4|506
1605617110000|2020-11-17 12:45:10|1388|1387.6|1388|1387.6|1388|1387.8|1388|1387.6|888
1605617120000|2020-11-17 12:45:20|1387.8|1387.8|1388|1387.6|1388|1387.8|1387.8|1387.6|401
1605617130000|2020-11-17 12:45:30|1388.2|1387.8|1387.6|1387.4|1388.4|1388|1387.4|1387.2|9877
1605617140000|2020-11-17 12:45:40|1387.8|1387.2|1387.8|1387.6|1387.8|1387.6|1387.8|1387.2|100
1605617150000|2020-11-17 12:45:50|1388|1387.8|1388.4|1388.2|1388.6|1388.2|1387.8|1387.6|4883
1605617160000|2020-11-17 12:46:00|1388.6|1388.4|1388.6|1388.4|1388.6|1388.4|1388.6|1388.4|2892
1605617170000|2020-11-17 12:46:10|||||||||79
1605617180000|2020-11-17 12:46:20|1388.8|1388.6|1388.6|1388.4|1389|1388.6|1388.6|1388.4|2951
1605617190000|2020-11-17 12:46:30|1388.4|1388.2|1388.6|1388.4|1388.6|1388.4|1388.4|1388.2|1188
1605617200000|2020-11-17 12:46:40|1388.4|1388.2|1388.2|1387.8|1388.6|1388.4|1388.2|1387.8|566
1605617210000|2020-11-17 12:46:50||1387.6||1387.6||1387.8||1387.6|0
1605617220000|2020-11-17 12:47:00|1388|1387.4|1388|1387.6|1388|1387.6|1387.6|1387.2|259
1605617230000|2020-11-17 12:47:10|1387.8|1387.4|1387.8|1387.4|1387.8|1387.6|1387.6|1387.4|7
1605617240000|2020-11-17 12:47:20|1388|1387.6|1388|1387.8|1388|1387.8|1388|1387.6|1093
1605617250000|2020-11-17 12:47:30|1387.8|1387.6|1387.8|1387.4|1387.8|1387.6|1387.8|1387.4|289
1605617260000|2020-11-17 12:47:40|1388|1387.6|1388|1387.6|1388|1387.6|1388|1387.6|791
1605617270000|2020-11-17 12:47:50|1388.2|1387.8|1387.8|1387.4|1388.2|1387.8|1387.6|1387.4|10308
1605617280000|2020-11-17 12:48:00|1387.6|1387.2|1387.4|1387.2|1387.6|1387.2|1387.4|1387|600
1605617290000|2020-11-17 12:48:10||1387||1387.2||1387.2||1387|11
1605617300000|2020-11-17 12:48:20|1387.2|1387|1387.4|1387.2|1387.4|1387.2|1387.2|1387|307
1605617310000|2020-11-17 12:48:30|1387.6|1387.4|1387.4|1387.2|1387.6|1387.4|1387.4|1387.2|5214
1605617320000|2020-11-17 12:48:40|||||||||45
1605617330000|2020-11-17 12:48:50|1387.6|1387.4|1388|1387.6|1388|1387.6|1387.4|1387.4|29663
1605617340000|2020-11-17 12:49:00|1387.8|1387.4|1387.2|1387|1388|1387.4|1387.2|1387|2333
1605617350000|2020-11-17 12:49:10|1387.4|1386.8|1387.2|1386.8|1387.4|1386.8|1387|1386.6|2762
1605617360000|2020-11-17 12:49:20||1386.6||1386.6||1386.6||1386.6|0
1605617370000|2020-11-17 12:49:30||1386.8||1386.8||1386.8||1386.8|871
1605617390000|2020-11-17 12:49:50|1387|1386.6|1386.8|1386.6|1387|1386.6|1386.8|1386.6|0
1605617400000|2020-11-17 12:50:00|1386.6|1386.4|1386.6|1386.4|1386.8|1386.4|1386.6|1386.4|0
1605617410000|2020-11-17 12:50:10|1386.8|1386.2|1387|1386.8|1387.2|1386.8|1386.8|1386.2|2776
1605617420000|2020-11-17 12:50:20|1386.8|1386.6|1387|1386.6|1387|1386.8|1386.8|1386.6|1466
1605617430000|2020-11-17 12:50:30|1386.8|1386.8|1387.2|1387|1387.4|1387|1386.8|1386.6|1290
1605617440000|2020-11-17 12:50:40|1387|1386.8|1387|1386.6|1387.2|1386.8|1387|1386.6|805
1605617450000|2020-11-17 12:50:50|1387.2|1386.8|1387.2|1386.8|1387.2|1386.8|1387.2|1386.8|30
1605617470000|2020-11-17 12:51:10|1387.4|1387|1387.2|1387|1387.4|1387.2|1387.2|1387|1954
1605617480000|2020-11-17 12:51:20|1387.4|1387.2|1387.4|1387.2|1387.6|1387.2|1387.4|1387|5812
1605617490000|2020-11-17 12:51:30|1387.6||1387.4||1387.6||1387.4||5609
1605617500000|2020-11-17 12:51:40|1387.6|1387.4|1387.6|1387.4|1387.6|1387.4|1387.4|1387.4|22401
1605617510000|2020-11-17 12:51:50|1387.8|1387.6|1388|1387.8|1388|1387.8|1387.8|1387.6|2511
1605617520000|2020-11-17 12:52:00|1388.2|1388|1388.6|1388.2|1388.6|1388.2|1388.2|1388|2179
1605617530000|2020-11-17 12:52:10|1388.4|1388|1388.4|1388|1388.6|1388|1388.2|1388|2632
1605617540000|2020-11-17 12:52:20|1388.2|1388.2|1388.2|1387.8|1388.4|1388.2|1388.2|1387.8|1112
1605617550000|2020-11-17 12:52:30|1388|1388|1388.2|1388|1388.2|1388|1388|1388|791
1605617560000|2020-11-17 12:52:40|1388|1387.8|1387.4|1387.2|1388|1387.8|1387.4|1387.2|1388
1605617570000|2020-11-17 12:52:50|1387.2|1387|1387.2|1387|1387.4|1387.2|1387.2|1387|1553
1605617580000|2020-11-17 12:53:00|1387.4|1386.8|1387.2|1386.8|1387.4|1387|1387.2|1386.8|1596
1605617590000|2020-11-17 12:53:10|1387|1386.6|1386.8|1386.6|1387|1386.6|1386.8|1386.6|433
1605617600000|2020-11-17 12:53:20|1387|1386.8|1387|1386.8|1387|1386.8|1387|1386.8|110
1605617610000|2020-11-17 12:53:30|||||||||22
1605617620000|2020-11-17 12:53:40|1386.8|1386.6|1386.8|1386.6|1387|1386.6|1386.8|1386.6|2468
1605617630000|2020-11-17 12:53:50|1387|1386.8|1387|1386.6|1387|1386.8|1386.8|1386.6|2271
1605617640000|2020-11-17 12:54:00|1387.2|1386.8|1387.4|1387.2|1387.4|1387.2|1387.2|1386.8|512
1605617650000|2020-11-17 12:54:10|1387.6|1387|1387.4|1387.2|1387.6|1387.4|1387.4|1387|2965
1605617660000|2020-11-17 12:54:20|1387.6||1387.4||1387.6||1387.4||31
1605617670000|2020-11-17 12:54:30|1387.2|1387|1387|1386.8|1387.2|1387|1387|1386.8|2473
1605617680000|2020-11-17 12:54:40|1387.2|1387|1387.6|1387.4|1387.8|1387.4|1387.2|1387|5464
1605617690000|2020-11-17 12:54:50|1387.8||1387.8||1387.8||1387.6||0
1605617700000|2020-11-17 12:55:00|1387.6|1387.6|1388|1387.8|1388|1387.8|1387.6|1387.6|150
1605617710000|2020-11-17 12:55:10|||||||||216
1605617720000|2020-11-17 12:55:20|1388.2|1388|1388.2|1388|1388.2|1388|1388|1387.8|2666
1605617730000|2020-11-17 12:55:30|1388.4|1388.2|1388.4|1388.2|1388.6|1388.2|1388.4|1388.2|1241
1605617740000|2020-11-17 12:55:40|1388.6|1388.4|1388.6|1388.4|1388.6|1388.4|1388.4|1388.4|90
1605617750000|2020-11-17 12:55:50|1388.8|1388.6|1389|1388.8|1389.2|1389|1388.8|1388.6|15908
1605617760000|2020-11-17 12:56:00|1389.2|1389|1389.4|1389.2|1389.6|1389.2|1389.2|1389|3029
1605617770000|2020-11-17 12:56:10|1389.6|1389.4|1389.8|1389.6|1389.8|1389.6|1389.6|1389.4|1625
1605617780000|2020-11-17 12:56:20|1390|1389.8|1390|1389.8|1390|1389.8|1389.8|1389.6|4442
1605617790000|2020-11-17 12:56:30|1390.2|1390|1390|1389.8|1390.4|1390.2|1389.8|1389.6|11025
1605617800000|2020-11-17 12:56:40|1389.8|1389.6|1389.8|1389.6|1390|1389.8|1389.8|1389.6|1666
1605617810000|2020-11-17 12:56:50|1389.6|1389.4|1389.4|1389.2|1389.6|1389.4|1389.4|1389.2|4627
1605617820000|2020-11-17 12:57:00|1389.6|1389|1389.2|1388.8|1389.6|1389|1389|1388.8|2083
1605617830000|2020-11-17 12:57:10|1389|1389|1389.2|1389|1389.2|1389|1389|1388.8|464
1605617840000|2020-11-17 12:57:20|1389.4|1389.2|1389.4|1389.2|1389.6|1389.2|1389.4|1389.2|1462
1605617850000|2020-11-17 12:57:30|1389.2|1389|1389|1388.8|1389.2|1389|1389|1388.8|1401
1605617860000|2020-11-17 12:57:40|1388.8|1388.6|1389|1388.8|1389|1388.8|1388.8|1388.6|862
1605617870000|2020-11-17 12:57:50||1388.6||1388.6||1388.8||1388.6|10
1605617880000|2020-11-17 12:58:00|1388.8|1388.8|1389|1388.8|1389|1388.8|1388.8|1388.6|1973
1605617890000|2020-11-17 12:58:10|1388.8|1388.6|1388.6|1388.4|1389|1388.8|1388.6|1388.4|1428
1605617900000|2020-11-17 12:58:20|1388.8|1388.6|1388.8|1388.6|1389|1388.8|1388.8|1388.4|4179
1605617910000|2020-11-17 12:58:30|1389|1388.8|1388.8|1388.6|1389|1388.8|1388.8|1388.6|1270
1605617920000|2020-11-17 12:58:40|1388.6|1388.4|1388.6|1388.4|1388.6|1388.4|1388.6|1388.4|1884
1605617930000|2020-11-17 12:58:50|||||||||1000
1605617940000|2020-11-17 12:59:00|1388.8|1388.2|1388.4|1388.2|1388.8|1388.4|1388.4|1388.2|913
1605617950000|2020-11-17 12:59:10|1388.6|1388.4|1388.4|1388.2|1388.6|1388.4|1388.4|1388.2|4991
1605617960000|2020-11-17 12:59:20|1388.2|1388|1388.2|1388|1388.2|1388|1388.2|1388|718
1605617980000|2020-11-17 12:59:40|1388.4|1388.2|1388.4|1388.2|1388.4|1388.2|1388.2|1388|1297
1605617990000|2020-11-17 12:59:50|1388.2|1388|1388|1387.8|1388.2|1388|1388|1387.8|3730
1605618000000|2020-11-17 13:00:00|1388.2|1388|1388.2|1388|1388.2|1388|1388|1387.8|4672
1605618010000|2020-11-17 13:00:10|1388.4|1388.2|1388.2|1388|1388.4|1388.2|1388.2|1388|1520
1605618020000|2020-11-17 13:00:20|1388|1387.8|1388.6|1388.4|1388.8|1388.4|1388|1387.8|2321
1605618030000|2020-11-17 13:00:30|1388.8|1388.6|1389|1388.6|1389|1388.6|1388.6|1388.4|1184
1605618040000|2020-11-17 13:00:40|1389.2|1388.8|1389.2|1389|1389.2|1389|1389.2|1388.8|2917
1605618050000|2020-11-17 13:00:50|1389|1388.8|1389.2|1389|1389.2|1389|1389|1388.8|3182
1605618060000|2020-11-17 13:01:00|||||||||854
1605618070000|2020-11-17 13:01:10|1389|1388.8|1388.6|1388.4|1389|1388.8|1388.6|1388.4|5488
1605618080000|2020-11-17 13:01:20|1388.4|1388.2|1388.4|1388.2|1388.6|1388.2|1388.4|1388.2|1357
1605618090000|2020-11-17 13:01:30|1388.6|1388.4|1388.8|1388.6|1388.8|1388.6|1388.6|1388.4|5516
1605618100000|2020-11-17 13:01:40|1389|1388.8|1388.4|1388.2|1389|1388.8|1388.4|1388.2|3614
1605618110000|2020-11-17 13:01:50|1388.2|1388|1388|1387.8|1388.2|1388|1388|1387.8|2209
1605618120000|2020-11-17 13:02:00|1387.8|1387.6|1387.8|1387.6|1387.8|1387.6|1387.6|1387.4|4039
1605618130000|2020-11-17 13:02:10|||||||||1100
1605618150000|2020-11-17 13:02:30|1387.6|1387.4|1387.4|1387.2|1387.6|1387.4|1387.2|1387|3502
1605618160000|2020-11-17 13:02:40|1387.2|1387|1387.4|1387.2|1387.4|1387.2|1387.2|1387|5100
1605618170000|2020-11-17 13:02:50|1387.6|1387.4|1387.4|1387.2|1387.6|1387.4|1387.4|1387.2|2584
1605618180000|2020-11-17 13:03:00|||||||||359
1605618190000|2020-11-17 13:03:10|1387.2|1387|1387.6|1387.2|1387.6|1387.4|1387.2|1387|6393
1605618200000|2020-11-17 13:03:20|1387.4|1387|1387.4|1387.2|1387.6|1387.2|1387.4|1387|4816
1605618210000|2020-11-17 13:03:30|1387.2|1387|1387.2|1387|1387.4|1387.2|1387.2|1387|1820
1605618220000|2020-11-17 13:03:40|1387.4|1387.2|1387.4|1387|1387.4|1387.2|1387.2|1387|4604
1605618230000|2020-11-17 13:03:50||1387.2||1387.2||1387.2||1387|0
1605618240000|2020-11-17 13:04:00|1387.2|1387|1387.4|1387|1387.4|1387.2|1387.2|1387|1737
1605618250000|2020-11-17 13:04:10|1387.2|1387.2|1387.4|1387.2|1387.4|1387.2|1387.2|1387|113
1605618260000|2020-11-17 13:04:20|||||||||98
1605618270000|2020-11-17 13:04:30|1387.6|1387.4|1387.6|1387.4|1387.8|1387.4|1387.6|1387.2|1222
1605618280000|2020-11-17 13:04:40|1387.4|1387.2|1387.6|1387.4|1387.6|1387.4|1387.4|1387.2|587
1605618290000|2020-11-17 13:04:50|1387.8|1387.6|1387.6|1387.2|1388|1387.6|1387.4|1387.2|2183
1605618300000|2020-11-17 13:05:00|1387.4||1387.4||1387.6||1387.4||913
1605618310000|2020-11-17 13:05:10|1387.6|1387.4|1387.6|1387.4|1387.8|1387.4|1387.4|1387.2|489
1605618320000|2020-11-17 13:05:20|1387.4|1387.2|1387.6|1387.4|1387.6|1387.4|1387.4|1387.2|2078
1605618330000|2020-11-17 13:05:30||1387.2||1387.2||1387.4||1387.2|0
1605618350000|2020-11-17 13:05:50||1387.4||1387.2||1387.4||1387.2|0
1605618360000|2020-11-17 13:06:00|1387.4||1387.6||1387.6||1387.4||2584
1605618370000|2020-11-17 13:06:10|1387.4|1387|1387|1386.8|1387.6|1387|1386.8|1386.6|7541
1605618380000|2020-11-17 13:06:20|1386.8|1386.6|1387|1386.8|1387|1386.8|1386.6|1386.4|4099
1605618390000|2020-11-17 13:06:30|1386.8|1386.6|1386.8|1386.4|1386.8|1386.6|1386.6|1386.4|1741
1605618400000|2020-11-17 13:06:40|1387|1386.6|1387.2|1386.8|1387.2|1387|1386.8|1386.6|404
1605618410000|2020-11-17 13:06:50|1387|1386.6|1386.8|1386.6|1387.2|1386.8|1386.8|1386.6|5975
1605618420000|2020-11-17 13:07:00|1387|1386.8|1386.4|1386.2|1387|1386.8|1386.2|1386|23298
1605618430000|2020-11-17 13:07:10|1386.2|1386|1386.2|1386|1386.2|1386|1386.2|1386|2827
1605618440000|2020-11-17 13:07:20|1386.4|1386.2|1386|1385.8|1386.4|1386.2|1385.8|1385.6|4935
1605618450000|2020-11-17 13:07:30|1385.8|1385.6|1386|1385.6|1386|1385.6|1385.6|1385.4|2987
1605618460000|2020-11-17 13:07:40|1385.8|1385.8|1385.6|1385.4|1386|1385.8|1385.6|1385.4|4438
1605618470000|2020-11-17 13:07:50|1385.8|1385.6|1385.8|1385.4|1385.8|1385.6|1385.6|1385.2|4189
1605618480000|2020-11-17 13:08:00|1385.6|1385.2|1386|1385.8|1386|1385.8|1385.4|1385.2|3963
1605618490000|2020-11-17 13:08:10||1385.6||1385.8||1385.8||1385.6|1262
1605618500000|2020-11-17 13:08:20|1385.8|1385.6|1386|1385.8|1386|1385.8|1385.8|1385.6|3123
1605618510000|2020-11-17 13:08:30|1386.2|1386|1386.4|1386.2|1386.6|1386.2|1386.2|1386|4601
1605618520000|2020-11-17 13:08:40|1386.2|1386|1386.4|1386.2|1386.4|1386.2|1386.2|1386|4903
1605618530000|2020-11-17 13:08:50|1386.6|1386.4|1386.6|1386.2|1386.6|1386.4|1386.4|1386.2|2041
1605618540000|2020-11-17 13:09:00|1386.4|1386|1386.4|1386.2|1386.8|1386.6|1386.4|1386|3881
1605618550000|2020-11-17 13:09:10|1386.6||1386.6||1386.6||1386.4||5
1605618560000|2020-11-17 13:09:20|1386.4|1386.4|1386.4|1386.2|1386.6|1386.4|1386.4|1386.2|1429
1605618570000|2020-11-17 13:09:30|1386.6|1386.4|1386.6|1386.4|1386.8|1386.6|1386.6|1386.4|3990
1605618580000|2020-11-17 13:09:40|1386.8|1386.6|1387.2|1387|1387.4|1387.2|1386.8|1386.6|2205
1605618590000|2020-11-17 13:09:50|1387|1386.8|1387|1386.6|1387.2|1386.8|1387|1386.6|480
1605618600000|2020-11-17 13:10:00|1386.8|1386.4|1387.8|1387.4|1387.8|1387.4|1386.6|1386.4|6380
1605618610000|2020-11-17 13:10:10|1387.6||1387.8||1387.8||1387.6||219
1605618620000|2020-11-17 13:10:20|1388|1387.6|1388|1387.6|1388|1387.6|1387.8|1387.6|0
1605618630000|2020-11-17 13:10:30|1387.8|1387.8|1388|1387.8|1388|1387.8|1387.8|1387.8|1220
1605618640000|2020-11-17 13:10:40|1388.2|1387.6|1388.4|1388.2|1388.4|1388.2|1388.2|1387.6|13111
1605618650000|2020-11-17 13:10:50|1388.6|1388.4|1389|1388.8|1389|1388.8|1388.6|1388.4|5262
1605618660000|2020-11-17 13:11:00|1388.8|1388.6|1389|1388.6|1389|1388.8|1388.6|1388.4|2962
1605618670000|2020-11-17 13:11:10|1388.8|1388.4|1388.8|1388.4|1388.8|1388.6|1388.8|1388.4|232
1605618680000|2020-11-17 13:11:20|1389|1388.6|1389.6|1389.2|1389.6|1389.2|1389|1388.6|7779
1605618690000|2020-11-17 13:11:30|||||||||2
1605618700000|2020-11-17 13:11:40|1389.8|1389.4|1389.2|1389|1389.8|1389.6|1389.2|1389|6674
1605618710000|2020-11-17 13:11:50|1389.4|1389.2|1389.4|1389.2|1389.4|1389.2|1389.4|1389|0
1605618720000|2020-11-17 13:12:00|1389.6|1389|1389.6|1389.4|1389.8|1389.6|1389.6|1389|13319
1605618730000|2020-11-17 13:12:10|1389.4|1389.2|1389.8|1389.4|1389.8|1389.6|1389.4|1389.2|2583
1605618740000|2020-11-17 13:12:20||1389.6||1389.6||1389.6||1389.6|0
1605618750000|2020-11-17 13:12:30|1390|1389.8|1390|1389.8|1390|1389.8|1390|1389.8|795
1605618760000|2020-11-17 13:12:40|1389.8|1389.6|1390|1389.8|1390|1389.8|1389.8|1389.6|1026
1605618770000|2020-11-17 13:12:50|1390.2|1389.6|1390|1389.8|1390.2|1390|1390|1389.6|11089
1605618790000|2020-11-17 13:13:10|||||||||600
1605618800000|2020-11-17 13:13:20|1389.8|1389.6|1389.2|1389|1389.8|1389.6|1389.2|1389|10109
1605618810000|2020-11-17 13:13:30|1389|1388.8|1389.2|1389|1389.4|1389|1389|1388.8|6631
1605618820000|2020-11-17 13:13:40|1389|1388.8|1389|1388.8|1389|1388.8|1389|1388.8|250
1605618830000|2020-11-17 13:13:50|1389.2|1389|1389|1388.6|1389.4|1389.2|1389|1388.6|6283
1605618840000|2020-11-17 13:14:00|1388.8|1388.4|1388.6|1388.4|1389|1388.6|1388.4|1388.2|19070
1605618850000|2020-11-17 13:14:10|1388.4|1388.2|1388.4|1388|1388.6|1388.2|1388.2|1388|1355
1605618860000|2020-11-17 13:14:20||1388.2||1388||1388.2||1388|0
1605618870000|2020-11-17 13:14:30||1388.2||1388.2||1388.2||1388.2|0
1605618880000|2020-11-17 13:14:40|1388.6|1388.4|1388.6|1388.2|1388.6|1388.4|1388.4|1388.2|5612
1605618890000|2020-11-17 13:14:50|1388.4|1388|1388|1387.8|1388.4|1388|1388|1387.8|4369
1605618900000|2020-11-17 13:15:00|1388.2|1388|1388.2|1388|1388.4|1388.2|1388|1387.8|9484
1605618910000|2020-11-17 13:15:10|1388.4|1388.2|1388.6|1388.4|1388.6|1388.4|1388.4|1388.2|4513
1605618920000|2020-11-17 13:15:20|1388.8|1388.6|1388.6|1388.4|1388.8|1388.6|1388.6|1388.4|1792
1605618930000|2020-11-17 13:15:30|1388.8|1388.6|1389.2|1389|1389.4|1389.2|1388.6|1388.4|5727
1605618940000|2020-11-17 13:15:40|1389|1388.8|1389.2|1388.8|1389.2|1389|1389|1388.8|1593
1605618950000|2020-11-17 13:15:50|1389.4|1389|1389.4|1389.2|1389.6|1389.2|1389.4|1389|2330
1605618960000|2020-11-17 13:16:00|1389.6|1389.4|1389.8|1389.4|1390|1389.6|1389.6|1389.4|277
1605618970000|2020-11-17 13:16:10|1390|1389.6|1390|1389.6|1390|1389.8|1390|1389.6|865
1605618980000|2020-11-17 13:16:20||1389.8||1389.8||1389.8||1389.8|0
1605618990000|2020-11-17 13:16:30|1390.2|1390|1390.4|1390|1390.4|1390|1390.2|1390|4350
1605619000000|2020-11-17 13:16:40||1390.2||1390.2||1390.2||1390.2|0
1605619010000|2020-11-17 13:16:50|1390.2|1390|1390.2|1389.8|1390.2|1390|1390|1389.8|3606
1605619020000|2020-11-17 13:17:00|1390|1390|1390.6|1390.4|1390.6|1390.4|1390|1389.8|5081
1605619030000|2020-11-17 13:17:10|1390.8|1390.6|1390.6|1390.4|1390.8|1390.6|1390.6|1390.4|2125
1605619040000|2020-11-17 13:17:20|1390.8|1390.6|1390.8|1390.4|1390.8|1390.6|1390.8|1390.4|1402
1605619050000|2020-11-17 13:17:30|1391|1390.6|1390.8|1390.6|1391|1390.8|1390.8|1390.6|770
1605619060000|2020-11-17 13:17:40|1390.6|1390.4|1390.6|1390.4|1390.6|1390.4|1390.6|1390.4|665
1605619070000|2020-11-17 13:17:50|1390.4|1390.2|1390.4|1390.2|1390.6|1390.2|1390.2|1390|5805
1605619080000|2020-11-17 13:18:00|1390.2|1390|1390|1389.8|1390.4|1390|1389.8|1389.6|3695
1605619090000|2020-11-17 13:18:10|1389.8|1389.6|1389.8|1389.6|1389.8|1389.6|1389.8|1389.6|1299
1605619100000|2020-11-17 13:18:20|1390|1389.8|1390|1389.8|1390|1389.8|1390|1389.8|85
1605619110000|2020-11-17 13:18:30|1389.8|1389.6|1389.8|1389.4|1390|1389.8|1389.8|1389.4|7184
1605619120000|2020-11-17 13:18:40|1389.6|1389.6|1389.6|1389.4|1389.8|1389.6|1389.6|1389.4|1380
1605619130000|2020-11-17 13:18:50|1389.4|1389.2|1389.6|1389.4|1389.6|1389.4|1389.4|1389.2|3130
1605619140000|2020-11-17 13:19:00|1389.8|1389.6|1389.8|1389.6|1389.8|1389.6|1389.8|1389.6|390
1605619150000|2020-11-17 13:19:10|1390|1389.8|1390|1389.8|1390|1389.8|1390|1389.8|2746
1605619160000|2020-11-17 13:19:20|1389.8|1389.6|1390|1389.8|1390|1389.8|1389.8|1389.6|2379
1605619180000|2020-11-17 13:19:40|1390.2|1390|1390|1389.6|1390.4|1390.2|1389.8|1389.6|6965
1605619190000|2020-11-17 13:19:50|1389.8|1389.8|1390.2|1390|1390.2|1390|1389.8|1389.8|745
1605619200000|2020-11-17 13:20:00|1390|1389.8|1390.6|1390.2|1390.6|1390.2|1389.8|1389.6|6144
1605619210000|2020-11-17 13:20:10|1390.8|1390.4|1390.8|1390.6|1390.8|1390.6|1390.6|1390.4|75
1605619220000|2020-11-17 13:20:20|1390.6|1390.4|1390.6|1390.4|1390.6|1390.4|1390.6|1390.4|3977
1605619230000|2020-11-17 13:20:30|1390.8|1390.6|1390.6|1390.4|1390.8|1390.6|1390.6|1390.4|559
1605619240000|2020-11-17 13:20:40|1390.4|1390.2|1390.2|1390|1390.4|1390.2|1390.2|1390|6689
1605619260000|2020-11-17 13:21:00|1390|1389.8|1390|1389.8|1390.2|1389.8|1389.8|1389.6|8044
1605619270000|2020-11-17 13:21:10|1389.8|1389.6|1390|1389.8|1390|1389.8|1389.8|1389.6|2285
1605619280000|2020-11-17 13:21:20|1390.2|1389.6|1390|1389.8|1390.2|1389.8|1389.8|1389.4|7416
1605619290000|2020-11-17 13:21:30|1390.2|1390|1390.2|1390|1390.2|1390|1390.2|1390|1912
1605619300000|2020-11-17 13:21:40|1390.4|1390.2|1390.2|1389.8|1390.4|1390.2|1390|1389.8|15486
1605619310000|2020-11-17 13:21:50|1390|1390|1390|1389.8|1390.2|1390|1390|1389.8|0
1605619320000|2020-11-17 13:22:00|1389.8|1389.6|1389.8|1389.6|1389.8|1389.6|1389.6|1389.4|2624
1605619330000|2020-11-17 13:22:10|1390|1389.8|1389.8|1389.6|1390|1389.8|1389.8|1389.6|1776
1605619340000|2020-11-17 13:22:20|1390|1389.8|1390|1389.8|1390|1389.8|1390|1389.8|575
1605619350000|2020-11-17 13:22:30|1389.8|1389.6|1389.8|1389.6|1390|1389.8|1389.8|1389.6|1835
1605619360000|2020-11-17 13:22:40|1390|1389.8|1390|1389.8|1390.2|1389.8|1390|1389.8|666
1605619370000|2020-11-17 13:22:50|1389.8|1389.6|1389.8|1389.4|1389.8|1389.6|1389.8|1389.4|2852
1605619380000|2020-11-17 13:23:00|1389.6|1389.2|1389.6|1389.4|1389.6|1389.4|1389.4|1389.2|3306
1605619400000|2020-11-17 13:23:20|1389.4|1389.2|1389.6|1389.4|1389.6|1389.4|1389.4|1389.2|995
1605619410000|2020-11-17 13:23:30|1389.4|1389.2|1389.4|1389.2|1389.4|1389.2|1389.4|1389.2|508
1605619420000|2020-11-17 13:23:40|1389.6|1389.4|1389.4|1389.2|1389.6|1389.4|1389.4|1389.2|1589
1605619430000|2020-11-17 13:23:50|1389.2|1389|1389.2|1389|1389.4|1389|1389.2|1389|2239
1605619440000|2020-11-17 13:24:00|1389|1388.8|1389.2|1389|1389.2|1389|1389|1388.8|2289
1605619450000|2020-11-17 13:24:10|1389.4|1389.2|1390|1389.8|1390.2|1389.8|1389.4|1389.2|5565
1605619460000|2020-11-17 13:24:20|1390.2|1389.6|1390|1389.8|1390.2|1389.8|1389.8|1389.6|2655
1605619470000|2020-11-17 13:24:30|1390.2|1390|1390.2|1390|1390.4|1390|1390.2|1390|2807
1605619480000|2020-11-17 13:24:40|1390.4||1390.2||1390.4||1390.2||1250
1605619490000|2020-11-17 13:24:50|1390.4|1389.8|1390|1389.8|1390.6|1389.8|1389.8|1389.6|49853
1605619500000|2020-11-17 13:25:00|1389.8|1389.6|1389.8|1389.6|1390|1389.8|1389.8|1389.6|203
1605619510000|2020-11-17 13:25:10|1390|1389.8|1390.2|1390|1390.2|1390|1390|1389.8|714
1605619540000|2020-11-17 13:25:40|1390|1389.8|1390|1389.8|1390|1389.8|1389.8|1389.6|5107
1605619550000|2020-11-17 13:25:50|1390.2|1390|1390.2|1390|1390.2|1390|1390.2|1390|615
1605619560000|2020-11-17 13:26:00|1390|1389.8|1390.2|1389.8|1390.2|1390|1390|1389.8|3498
1605619570000|2020-11-17 13:26:10|1390.4|1390|1390.8|1390.6|1390.8|1390.6|1390.2|1390|10366
1605619580000|2020-11-17 13:26:20|1390.6|1390.4|1390.2|1390|1390.8|1390.6|1390.2|1390|8885
1605619590000|2020-11-17 13:26:30|1390|1389.8|1390.2|1390|1390.2|1390|1390|1389.8|3760
1605619600000|2020-11-17 13:26:40|1390.4|1390.2|1390.4|1390.2|1390.6|1390.2|1390.4|1390.2|1006
1605619610000|2020-11-17 13:26:50|1390.6|1390.4|1390.4|1390.2|1390.8|1390.4|1390.2|1390|9784
1605619620000|2020-11-17 13:27:00|1390.2|1390|1390.4|1390.2|1390.4|1390.2|1390.2|1390|2623
1605619630000|2020-11-17 13:27:10|1390.2|1390|1390|1389.8|1390.4|1390.2|1390|1389.8|7360
1605619640000|2020-11-17 13:27:20|1390.2|1390|1390.4|1390|1390.4|1390|1390.2|1390|0
1605619650000|2020-11-17 13:27:30|1390.6|1390.2|1390.8|1390.6|1390.8|1390.6|1390.6|1390.2|1744
1605619660000|2020-11-17 13:27:40|1391|1390.8|1391.2|1391|1391.4|1391|1391|1390.8|30546
1605619670000|2020-11-17 13:27:50|1391|1390.8|1391|1390.6|1391.2|1390.8|1391|1390.6|3203
1605619680000|2020-11-17 13:28:00|1390.8|1390.8|1390.8|1390.6|1390.8|1390.8|1390.8|1390.6|2578
1605619690000|2020-11-17 13:28:10|1391|1390.8|1390.8|1390.6|1391|1390.8|1390.8|1390.6|642
1605619700000|2020-11-17 13:28:20|1391|1390.8|1391|1390.8|1391|1390.8|1391|1390.8|2752
1605619710000|2020-11-17 13:28:30|1391.2||1391.2||1391.2||1391.2||3986
1605619720000|2020-11-17 13:28:40|1391||1391||1391.2||1391||0
1605619730000|2020-11-17 13:28:50|1391.2||1391.4||1391.4||1391.2||355
1605619740000|2020-11-17 13:29:00|1391.2|1391|1391.2|1391|1391.2|1391|1391.2|1391|0
1605619750000|2020-11-17 13:29:10|1391.4|1391.2|1391.2|1390.8|1391.6|1391.2|1391.2|1390.8|12692
1605619760000|2020-11-17 13:29:20|1391.4|1391|1391.6|1391.2|1391.6|1391.2|1391.2|1391|5866
1605619770000|2020-11-17 13:29:30|1391.4|1391.4|1391.6|1391.2|1391.6|1391.4|1391.4|1391.2|1593
1605619780000|2020-11-17 13:29:40|1391.4|1391|1391.4|1390.8|1391.4|1391|1391.2|1390.8|2921
1605619790000|2020-11-17 13:29:50|1391.6|1391|1391.6|1391.2|1391.6|1391.4|1391.6|1390.8|1649
1605619800000|2020-11-17 13:30:00|1391.8|1391.6|1391.8|1391.6|1392|1391.8|1391.6|1391.4|7300
1605619810000|2020-11-17 13:30:10|1392||1391.8||1392||1391.8||1474
1605619820000|2020-11-17 13:30:20|1392|1391.4|1391.6|1391.4|1392.2|1392|1391.6|1391.4|7495
1605619830000|2020-11-17 13:30:30|1391.4|1391.2|1391.6|1391.2|1391.8|1391.2|1391.4|1391|1972
1605619840000|2020-11-17 13:30:40|1391.4|1391|1391.8|1391.6|1392|1391.8|1391.2|1391|23530
1605619850000|2020-11-17 13:30:50|1392|1391.4|1391.6|1391.2|1392|1391.6|1391.4|1391|4607
1605619860000|2020-11-17 13:31:00|1391.4|1391|1390.8|1390.4|1391.4|1391|1390.8|1390.4|3165
1605619870000|2020-11-17 13:31:10||1390.6||1390.4||1390.6||1390.4|1163
1605619880000|2020-11-17 13:31:20|1391|1390.6|1390.4|1390|1391|1390.6|1390.4|1390|4533
1605619890000|2020-11-17 13:31:30|1390.2|1389.8|1389.2|1388.8|1390.2|1389.8|1389.2|1388.8|19474
1605619900000|2020-11-17 13:31:40|1389|1388.6|1388.8|1388.4|1389|1388.6|1388.8|1388.2|1647
1605619910000|2020-11-17 13:31:50|1389|1388.6|1388|1387.4|1389|1388.6|1387.8|1387.4|2586
1605619920000|2020-11-17 13:32:00|1387.8|1387.2|1387.6|1387.4|1388|1387.8|1387.4|1387.2|13760
1605619930000|2020-11-17 13:32:10|1387.4|1387.2|1387.2|1387|1387.8|1387.4|1386.8|1386.6|27833
1605619940000|2020-11-17 13:32:20|1387.4|1387.2|1387.2|1386.8|1387.4|1387.2|1386.8|1386.6|7880
1605619950000|2020-11-17 13:32:30|1387.4|1387|1387.2|1387|1387.4|1387|1387|1386.8|1180
1605619960000|2020-11-17 13:32:40|1387.4|1387.2|1387.4|1387.2|1387.6|1387.2|1387.2|1387|635
1605619970000|2020-11-17 13:32:50|1387.2|1387|1387.8|1387.4|1387.8|1387.6|1387.2|1387|5224
1605619980000|2020-11-17 13:33:00|1387.6|1387.6|1387.6|1387.2|1388|1387.6|1387.2|1387|5600
1605619990000|2020-11-17 13:33:10|1387.4|1387.4|1387.6|1387.4|1387.6|1387.4|1387.4|1387.4|750
1605620000000|2020-11-17 13:33:20|1387.4|1387.2|1387.2|1386.8|1387.6|1387.4|1387|1386.8|8400
1605620010000|2020-11-17 13:33:30|1387.4|1387|1387.4|1387|1387.6|1387.2|1387.2|1387|1924
1605620020000|2020-11-17 13:33:40|1387.6|1387.2|1387.4|1387|1387.6|1387.4|1387.2|1387|27349
1605620030000|2020-11-17 13:33:50|1387.6|1387.2|1387.6|1387.4|1387.6|1387.4|1387.6|1387.2|24115
1605620040000|2020-11-17 13:34:00|1387.8|1387.6|1387.8|1387.4|1387.8|1387.6|1387.4|1387.2|4065
1605620050000|2020-11-17 13:34:10|1388|1387.6|1388.6|1388.4|1388.6|1388.4|1388|1387.4|3672
1605620060000|2020-11-17 13:34:20|1388.4|1388.2|1388.8|1388.4|1389|1388.8|1388.4|1388.2|3422
1605620070000|2020-11-17 13:34:30|1389|1388.2|1389|1388.6|1389|1388.6|1389|1388.2|0
1605620080000|2020-11-17 13:34:40|1388.8|1388.8|1387.8|1387.6|1388.8|1388.8|1387.6|1387.4|9575
1605620090000|2020-11-17 13:34:50|1387.6|1387.4|1388.2|1387.8|1388.2|1387.8|1387.4|1387.2|7061
1605620100000|2020-11-17 13:35:00|1388|1387.6|1388.2|1387.8|1388.4|1388|1387.8|1387.6|11553
1605620110000|2020-11-17 13:35:10|1388.4|1388|1388.6|1388.4|1388.6|1388.4|1388.4|1387.8|6558
1605620120000|2020-11-17 13:35:20|1388.8|1388.6|1388.8|1388.6|1388.8|1388.6|1388.8|1388.6|53
1605620130000|2020-11-17 13:35:30|1388.6|1388.4|1388.4|1388.2|1388.6|1388.4|1388.2|1388|3130
1605620140000|2020-11-17 13:35:40|1388.6|1388|1388.2|1387.8|1388.6|1388.4|1388.2|1387.8|9322
1605620150000|2020-11-17 13:35:50|1388|1387.6|1387.4|1387|1388.2|1387.8|1387.2|1387|16912
1605620160000|2020-11-17 13:36:00|1387.2|1387.2|1387.4|1387.2|1387.4|1387.2|1386.8|1386.6|10597
1605620170000|2020-11-17 13:36:10|1387.2|1387|1387.4|1387|1387.4|1387.2|1387.2|1387|509
1605620180000|2020-11-17 13:36:20|1387.2|1387.2|1387.8|1387.4|1387.8|1387.4|1387.2|1387|16516
1605620190000|2020-11-17 13:36:30|1388|1387.6|1388.4|1388|1388.4|1388|1387.6|1387.4|7983
1605620200000|2020-11-17 13:36:40|1388.2|1388.2|1388.4|1388.2|1388.4|1388.2|1388.2|1388.2|722
1605620210000|2020-11-17 13:36:50|1388.6|1388.4|1388.2|1388|1388.6|1388.4|1388.2|1388|3639
1605620220000|2020-11-17 13:37:00|1388|1387.8|1388|1387.8|1388|1387.8|1387.8|1387.6|1559
1605620230000|2020-11-17 13:37:10|1387.8|1387.6|1388.2|1387.8|1388.2|1387.8|1387.8|1387.4|2681
1605620240000|2020-11-17 13:37:20|||||||||1582
1605620250000|2020-11-17 13:37:30|1388|1387.6|1387.8|1387.4|1388.2|1387.6|1387.6|1387.2|2000
1605620260000|2020-11-17 13:37:40|1387.6|1387.2|1387|1386.6|1387.6|1387.2|1386.6|1386.4|29530
1605620270000|2020-11-17 13:37:50|1386.8|1386.8|1386.2|1386|1387.4|1387.2|1386.2|1386|24624
1605620280000|2020-11-17 13:38:00|1386|1385.8|1386.6|1386.4|1386.6|1386.4|1385.8|1385.6|14000
1605620290000|2020-11-17 13:38:10|1386.8|1386.6|1386.8|1386.6|1387|1386.8|1386.8|1386.6|3569
1605620300000|2020-11-17 13:38:20|1387|1386.8|1387.4|1387|1387.4|1387.2|1386.8|1386.6|24671
1605620310000|2020-11-17 13:38:30|1387.2|1387.2|1387.6|1387.4|1387.6|1387.4|1387.2|1387.2|612
1605620320000|2020-11-17 13:38:40|1387.4|1387.2|1387.8|1387.4|1387.8|1387.4|1387.4|1387|3357
1605620330000|2020-11-17 13:38:50|1387.6|1387.2|1387.6|1387.2|1387.8|1387.6|1387.4|1387|14179
1605620340000|2020-11-17 13:39:00|1387.4|1387.4|1387.8|1387.6|1388|1387.6|1387.4|1387.2|1730
1605620350000|2020-11-17 13:39:10|1388||1387.8||1388||1387.8||21
1605620360000|2020-11-17 13:39:20|||||||||18
1605620370000|2020-11-17 13:39:30|1387.6|1387.4|1387.4|1387.2|1387.8|1387.6|1387.4|1387.2|5898
1605620380000|2020-11-17 13:39:40|1387.2|1387|1387.2|1387|1387.4|1387.2|1387.2|1387|4020
1605620390000|2020-11-17 13:39:50|1387.4|1387.2|1387.8|1387.6|1388|1387.6|1387.4|1387|414
1605620400000|2020-11-17 13:40:00|1388|1387.8|1388.6|1388.4|1388.6|1388.4|1387.8|1387.6|6364
1605620410000|2020-11-17 13:40:10|1388.8|1388.6|1388.8|1388.6|1389|1388.6|1388.8|1388.4|250
1605620420000|2020-11-17 13:40:20|1389|1388.8|1389|1388.8|1389|1388.8|1389|1388.8|0
1605620430000|2020-11-17 13:40:30|1388.8|1388.6|1390|1389.8|1390.6|1390.4|1388.8|1388.6|40314
1605620440000|2020-11-17 13:40:40|1390.2|1390|1390.2|1390|1390.8|1390.4|1390.2|1389.8|11412
1605620450000|2020-11-17 13:40:50|1390.4|1389.8|1390.6|1390.2|1390.6|1390.2|1390.2|1389.8|5115
1605620460000|2020-11-17 13:41:00|1390.4|1390|1390|1389.6|1390.6|1390|1390|1389.6|3404
1605620470000|2020-11-17 13:41:10|1390.2|1389.8|1389.8|1389.6|1390.2|1389.8|1389.8|1389.6|0
1605620480000|2020-11-17 13:41:20|1390|1389.8|1389.4|1389.2|1390|1389.8|1389.2|1389|3368
1605620490000|2020-11-17 13:41:30|1389.2|1389|1389|1388.8|1389.2|1389|1389|1388.8|1822
1605620500000|2020-11-17 13:41:40|1389.2|1389|1389|1388.8|1389.4|1389|1389|1388.8|5468
1605620510000|2020-11-17 13:41:50|1388.8|1388.6|1388.8|1388.6|1389|1388.8|1388.8|1388.6|2144
1605620520000|2020-11-17 13:42:00|1389|1388.8|1389|1388.8|1389|1388.8|1388.8|1388.6|4263
1605620530000|2020-11-17 13:42:10|1388.8|1388.6|1388.4|1388|1388.8|1388.6|1388.2|1388|5298
1605620540000|2020-11-17 13:42:20|1388.2|1387.8|1388.2|1388|1388.2|1388|1388|1387.8|573
1605620550000|2020-11-17 13:42:30|1388|1387.8|1388|1387.8|1388|1388|1388|1387.8|1930
1605620560000|2020-11-17 13:42:40|1388.2|1388|1388.2|1388|1388.2|1388|1388|1387.8|4822
1605620570000|2020-11-17 13:42:50|1388|1387.8|1388.2|1387.8|1388.2|1387.8|1388|1387.6|2042
1605620580000|2020-11-17 13:43:00|1388|1387.6|1388|1387.8|1388.2|1387.8|1387.8|1387.6|11012
1605620600000|2020-11-17 13:43:20|1387.8|1387.6|1387.2|1387|1388|1387.8|1387.2|1387|9306
1605620610000|2020-11-17 13:43:30|1387|1386.8|1387.2|1387|1387.4|1387.2|1387|1386.8|2362
1605620620000|2020-11-17 13:43:40|1387.4|1386.8|1387.2|1386.8|1387.4|1387|1387.2|1386.8|2893
1605620630000|2020-11-17 13:43:50|1387|1387|1387.6|1387.4|1387.6|1387.4|1387|1386.8|2730
1605620640000|2020-11-17 13:44:00|1387.8|1387.6|1387.4|1387.2|1388|1387.8|1387.4|1387.2|4651
1605620650000|2020-11-17 13:44:10|1387.6|1387.4|1387.2|1387|1387.6|1387.4|1387.2|1387|1066
1605620660000|2020-11-17 13:44:20|1387.4|1387.2|1387.4|1387.2|1387.6|1387.4|1387.4|1387|1100
1605620670000|2020-11-17 13:44:30|1387.2|1387|1387.2|1387|1387.2|1387|1387.2|1386.8|689
1605620680000|2020-11-17 13:44:40|1387.4|1387.2|1387.6|1387.2|1387.6|1387.2|1387.4|1387.2|304
1605620690000|2020-11-17 13:44:50|1387.8|1387.4|1387.8|1387.6|1387.8|1387.6|1387.6|1387.4|857
1605620700000|2020-11-17 13:45:00|1387.6|1387.4|1388|1387.8|1388.2|1387.8|1387.6|1387.4|17355
1605620710000|2020-11-17 13:45:10|1388.2||1388||1388.2||1388||5365
1605620720000|2020-11-17 13:45:20|1388.2|1388|1388.6|1388.4|1388.8|1388.6|1388|1387.8|15647
1605620730000|2020-11-17 13:45:30|1388.8|1388.6|1388.8|1388.6|1388.8|1388.6|1388.4|1388.2|5449
1605620740000|2020-11-17 13:45:40|1389|1388.8|1388.8|1388.6|1389|1388.8|1388.8|1388.4|6085
1605620750000|2020-11-17 13:45:50|1389|1388.8|1389.4|1389|1389.4|1389.2|1389|1388.8|4138
1605620760000|2020-11-17 13:46:00|1389.2|1389.2|1389.2|1389|1389.4|1389.2|1389.2|1388.8|0
1605620770000|2020-11-17 13:46:10|1389.4|1389.2|1389.8|1389.6|1390|1389.6|1389.4|1389.2|200
1605620780000|2020-11-17 13:46:20|1390|1389.8|1389.2|1389|1390|1389.8|1389.2|1389|13089
1605620790000|2020-11-17 13:46:30|1389|1388.8|1389|1388.8|1389.2|1389|1389|1388.8|519
1605620800000|2020-11-17 13:46:40|1389.2|1389|1389.2|1389|1389.2|1389|1389.2|1389|240
1605620810000|2020-11-17 13:46:50|1389|1388.8|1388.8|1388.6|1389.2|1389|1388.8|1388.6|4502
1605620820000|2020-11-17 13:47:00|1388.6|1388.4|1388.6|1388.4|1388.6|1388.4|1388.2|1388|3646
1605620830000|2020-11-17 13:47:10|1388.8|1388.2|1389|1388.8|1389|1388.8|1388.8|1388.2|273
1605620840000|2020-11-17 13:47:20|1388.8|1388.6|1389|1388.8|1389|1388.8|1388.8|1388.6|4376
1605620850000|2020-11-17 13:47:30|||||||||96
1605620860000|2020-11-17 13:47:40|||||||||2042
1605620870000|2020-11-17 13:47:50|1388.8|1388.6|1389.2|1389|1389.2|1389|1388.8|1388.6|3986
1605620880000|2020-11-17 13:48:00|1389|1388.8|1389.6|1389.4|1389.6|1389.4|1389|1388.8|8155
1605620890000|2020-11-17 13:48:10|1389.8|1389.6|1389.6|1389.4|1389.8|1389.6|1389.6|1389.4|1218
1605620900000|2020-11-17 13:48:20|1389.4|1389.2|1389.8|1389.6|1389.8|1389.6|1389.4|1389.2|2385
1605620910000|2020-11-17 13:48:30|1390|1389.8|1390|1389.8|1390|1389.8|1389.8|1389.6|8101
1605620920000|2020-11-17 13:48:40|1390.2|1390|1390|1389.8|1390.2|1390|1390|1389.8|10965
1605620930000|2020-11-17 13:48:50|1389.8|1389.6|1390.2|1390|1390.2|1390|1389.8|1389.6|5717
1605620940000|2020-11-17 13:49:00|1390|1389.8|1389.6|1389.4|1390|1389.8|1389.6|1389.4|6940
1605620950000|2020-11-17 13:49:10|1389.8|1389.6|1390|1389.8|1390|1389.8|1389.6|1389.4|3984
1605620960000|2020-11-17 13:49:20|1390.2||1390.2||1390.2||1390||200
1605620970000|2020-11-17 13:49:30|1390|1390|1389.8|1389.6|1390|1390|1389.8|1389.6|2074
1605620980000|2020-11-17 13:49:40|1389.6|1389.4|1389.8|1389.4|1389.8|1389.6|1389.6|1389.4|565
1605620990000|2020-11-17 13:49:50|1389.6|1389.6|1389.8|1389.4|1389.8|1389.6|1389.6|1389.4|313
1605621000000|2020-11-17 13:50:00|1389.6|1389.6|1390|1389.6|1390|1389.6|1389.6|1389.4|765
1605621010000|2020-11-17 13:50:10||1389.4||1389.4||1389.4||1389.4|119
1605621020000|2020-11-17 13:50:20||1389.6||1389.8||1389.8||1389.6|315
1605621030000|2020-11-17 13:50:30|1389.8|1389.6|1389.8|1389.4|1389.8|1389.6|1389.8|1389.4|0
1605621040000|2020-11-17 13:50:40|1390|1389.6|1390|1389.6|1390|1389.8|1389.8|1389.4|3265
1605621050000|2020-11-17 13:50:50|1390.2|1389.8|1390.2|1390|1390.2|1390|1390.2|1389.8|1000
1605621070000|2020-11-17 13:51:10|1390|1389.8|1389.8|1389.4|1390|1389.8|1389.6|1389.4|3987
1605621080000|2020-11-17 13:51:20||1389.6||1389.6||1389.6||1389.4|0
1605621090000|2020-11-17 13:51:30|1389.6|1389.4|1389.8|1389.6|1389.8|1389.6|1389.6|1389.4|2376
1605621100000|2020-11-17 13:51:40|1389.6|1389.4|1389.6|1389.2|1389.6|1389.6|1389.4|1389.2|1966
1605621110000|2020-11-17 13:51:50|1389.4|1389.4|1389.6|1389.4|1389.6|1389.4|1389.4|1389.4|250
1605621120000|2020-11-17 13:52:00|1389.4|1389.2|1389.6|1389.4|1389.6|1389.4|1389.4|1389.2|0
1605621130000|2020-11-17 13:52:10|1389.8|1389.6|1389.8|1389.6|1390|1389.8|1389.8|1389.6|6366
1605621140000|2020-11-17 13:52:20|1389.6|1389.4|1390|1389.8|1390|1389.8|1389.6|1389.4|2192
1605621150000|2020-11-17 13:52:30|1389.8|1389.6|1390|1389.6|1390|1389.6|1389.8|1389.6|0
1605621160000|2020-11-17 13:52:40|1390.2|1389.8|1390.6|1390.4|1390.8|1390.6|1390.2|1389.8|3525
1605621170000|2020-11-17 13:52:50|1390.4|1390.2|1390.6|1390.2|1390.6|1390.4|1390.4|1390.2|819
1605621180000|2020-11-17 13:53:00|1390.4|1390.4|1390.4|1390.2|1390.4|1390.4|1390.4|1390.2|2086
1605621190000|2020-11-17 13:53:10|1390.6|1390|1390.8|1390.6|1390.8|1390.6|1390.6|1390|2069
1605621200000|2020-11-17 13:53:20|1391|1390.8|1391.4|1391|1391.4|1391.2|1391|1390.8|2518
1605621210000|2020-11-17 13:53:30||1391.2||1391||1391.2||1391|871
1605621220000|2020-11-17 13:53:40|1391.2|1391.2|1391.4|1391.2|1391.6|1391.4|1391.2|1391|500
1605621230000|2020-11-17 13:53:50|1391.2|1391|1391|1390.8|1391.2|1391.2|1391|1390.8|1168
1605621240000|2020-11-17 13:54:00|1391.2|1391|1391.4|1391.2|1391.4|1391.2|1391.2|1391|250
1605621250000|2020-11-17 13:54:10|1391.2|1391|1390.6|1390.4|1391.2|1391|1390.6|1390.4|2770
1605621260000|2020-11-17 13:54:20|1390.8|1390.6|1390.8|1390.4|1390.8|1390.6|1390.8|1390.4|488
1605621270000|2020-11-17 13:54:30||1390.6||1390.6||1390.6||1390.4|600
1605621280000|2020-11-17 13:54:40|1391|1390.8|1391|1390.8|1391|1390.8|1391|1390.8|280
1605621290000|2020-11-17 13:54:50|1391.2|1391|1391.4|1391.2|1391.4|1391.2|1391.2|1391|0
1605621300000|2020-11-17 13:55:00|1391.6|1391.4|1391.6|1391.4|1391.6|1391.4|1391.4|1391.4|0
1605621310000|2020-11-17 13:55:10|1391.8|1391.6|1391.8|1391.4|1392|1391.8|1391.8|1391.4|1768
1605621320000|2020-11-17 13:55:20|1391.6|1391.2|1391.8|1391.4|1391.8|1391.6|1391.4|1391.2|729
1605621330000|2020-11-17 13:55:30|1391.6|1391.6|1391.8|1391.4|1391.8|1391.6|1391.6|1391.4|400
1605621340000|2020-11-17 13:55:40|1391.6|1391.6|1391.8|1391.6|1391.8|1391.6|1391.6|1391.6|1650
1605621350000|2020-11-17 13:55:50|1391.6|1391.4|1391.8|1391.4|1391.8|1391.4|1391.6|1391.4|1728
1605621360000|2020-11-17 13:56:00||1391.6||1391.6||1391.6||1391.6|0
1605621380000|2020-11-17 13:56:20|1391.6|1391.4|1390.8|1390.4|1391.6|1391.4|1390.8|1390.4|5985
1605621390000|2020-11-17 13:56:30|1390.6|1390.6|1390.6|1390.4|1390.8|1390.6|1390.6|1390.4|1248
1605621400000|2020-11-17 13:56:40|1390.4|1390.2|1390.4|1390.2|1390.6|1390.2|1390.4|1390.2|2180
1605621410000|2020-11-17 13:56:50|1390.2|1390|1390.4|1390.2|1390.6|1390.2|1390.2|1390|3694
1605621420000|2020-11-17 13:57:00|1390.6|1390.4|1390.6|1390.4|1390.6|1390.4|1390.4|1390.4|1859
1605621430000|2020-11-17 13:57:10||1390.2||1390.2||1390.2||1390.2|0
1605621440000|2020-11-17 13:57:20|1390.4|1390|1390.4|1390|1390.4|1390.2|1390.2|1390|2769
1605621450000|2020-11-17 13:57:30||1390.2||1390||1390.2||1390|124
1605621460000|2020-11-17 13:57:40|1390.2||1390.2||1390.4||1390.2||0
1605621470000|2020-11-17 13:57:50|1390.4|1390.2|1390.2|1390|1390.4|1390.2|1390.2|1390|4042
1605621480000|2020-11-17 13:58:00|1390.4|1390.2|1390.2|1390|1390.4|1390.2|1390.2|1390|3464
1605621490000|2020-11-17 13:58:10|1390.4|1390.2|1390.4|1390|1390.4|1390.2|1390.2|1390|1311
1605621500000|2020-11-17 13:58:20|1390.2|1390.2|1390.2|1390|1390.4|1390.2|1390.2|1390|0
1605621510000|2020-11-17 13:58:30|1390.4|1390.2|1390|1389.8|1390.4|1390.2|1390|1389.8|7137
1605621520000|2020-11-17 13:58:40|1390.2|1390|1390|1389.8|1390.2|1390|1390|1389.8|1335
1605621530000|2020-11-17 13:58:50|1390.2|1390|1389.8|1389.6|1390.2|1390|1389.8|1389.6|3558
1605621550000|2020-11-17 13:59:10|1390|1389.8|1390|1389.8|1390|1389.8|1390|1389.8|650
1605621560000|2020-11-17 13:59:20|1390.2|1390|1390.2|1389.8|1390.2|1390|1390|1389.8|1778
1605621570000|2020-11-17 13:59:30|1390||1390||1390.2||1390||0
1605621580000|2020-11-17 13:59:40|1390.2|1390|1390.2|1390|1390.2|1390|1390|1389.8|8692
1605621590000|2020-11-17 13:59:50|1390|1389.8|1390|1389.8|1390|1389.8|1390|1389.8|4155
1605621600000|2020-11-17 14:00:00|1390.2|1390|1390.4|1390.2|1390.6|1390.2|1390.2|1390|13253
1605621610000|2020-11-17 14:00:10|1390.6|1390.4|1390.6|1390.4|1390.6|1390.4|1390.6|1390.4|1854
1605621620000|2020-11-17 14:00:20|1390.4|1390.2|1390.4|1390.2|1390.4|1390.2|1390.4|1390.2|2755
1605621630000|2020-11-17 14:00:30|1390.6|1390.4|1390.6|1390.2|1390.6|1390.4|1390.4|1390.2|6177
1605621640000|2020-11-17 14:00:40|1390.4|1390|1390|1389.8|1390.6|1390|1390|1389.8|2394
1605621650000|2020-11-17 14:00:50|1390.2|1390|1389.4|1389.2|1390.2|1390|1389.4|1389|7204
1605621660000|2020-11-17 14:01:00|1389.6|1389|1389.6|1389.2|1389.6|1389.2|1389.6|1389|221
1605621670000|2020-11-17 14:01:10|1389.4|1389|1389.2|1389|1389.4|1389.2|1389.2|1389|1043
1605621680000|2020-11-17 14:01:20|1389.4|1388.8|1389|1388.8|1389.4|1388.8|1389|1388.8|2194
1605621690000|2020-11-17 14:01:30|1388.8|1388.6|1388.6|1388.4|1389|1388.8|1388.6|1388.4|1359
1605621700000|2020-11-17 14:01:40|1388.4|1388.2|1387.6|1387.4|1388.4|1388.2|1387.6|1387.4|6992
1605621710000|2020-11-17 14:01:50|1387.4|1387.2|1386.6|1386.4|1387.4|1387.2|1386.6|1386.4|7681
1605621720000|2020-11-17 14:02:00|1386.4|1386.2|1386|1385.8|1386.4|1386.4|1386|1385.8|2109
1605621730000|2020-11-17 14:02:10|1385.8|1385.6|1385.6|1385.4|1385.8|1385.8|1385.6|1385.4|2860
1605621740000|2020-11-17 14:02:20|1385.4|1385.2|1386.6|1386.4|1386.6|1386.4|1385|1384.8|47173
1605621750000|2020-11-17 14:02:30|1386.4|1386.2|1386.8|1386.4|1387|1386.4|1386.4|1386.2|2991
1605621760000|2020-11-17 14:02:40|1386.6|1386.6|1386.8|1386.6|1386.8|1386.6|1386.6|1386.6|98
1605621770000|2020-11-17 14:02:50|1387|1386.8|1388|1387.8|1388|1387.8|1386.8|1386.6|3937
1605621780000|2020-11-17 14:03:00|1387.8|1387.6|1388.8|1388.2|1388.8|1388.2|1387.8|1387.4|6637
1605621790000|2020-11-17 14:03:10|1389|1388.4|1389|1388.8|1389|1388.8|1388.8|1388.4|2086
1605621800000|2020-11-17 14:03:20|1389.2|1389|1389.2|1389|1389.6|1389.4|1389|1388.6|17306
1605621810000|2020-11-17 14:03:30|1389|1388.6|1388.6|1388.4|1389|1388.6|1388.4|1388.2|29867
1605621820000|2020-11-17 14:03:40|1388.8|1388.6|1388.8|1388.6|1389|1388.8|1388.8|1388.6|4227
1605621830000|2020-11-17 14:03:50|1388.6|1388.4|1388.6|1388.4|1388.8|1388.6|1388.6|1388.4|3067
1605621840000|2020-11-17 14:04:00|1388.8|1388.6|1388.8|1388.6|1389|1388.8|1388.8|1388.4|3592
1605621850000|2020-11-17 14:04:10|1388.6|1388.4|1388.2|1387.8|1388.8|1388.4|1388|1387.8|1599
1605621860000|2020-11-17 14:04:20|1388|1388|1388.4|1388|1388.4|1388.2|1388|1387.8|2681
1605621870000|2020-11-17 14:04:30|1388.2|1388.2|1388.4|1388.2|1388.4|1388.2|1388.2|1388|0
1605621880000|2020-11-17 14:04:40|1388.2|1388|1388.4|1388|1388.4|1388.2|1388.2|1388|1088
1605621890000|2020-11-17 14:04:50|1388.2|1388.2|1388.2|1388|1388.4|1388.2|1388.2|1387.8|1481
1605621900000|2020-11-17 14:05:00|1388.4|1387.8|1388.8|1388.6|1388.8|1388.6|1388.2|1387.8|3018
1605621910000|2020-11-17 14:05:10|1388.6|1388.4|1388.8|1388.6|1389|1388.6|1388.6|1388.4|670
1605621920000|2020-11-17 14:05:20|1388.6|1388.4|1388.4|1388|1388.6|1388.4|1388.4|1388|1593
1605621930000|2020-11-17 14:05:30|1388.2|1388.2|1388.4|1388.2|1388.4|1388.2|1388.2|1388|1473
1605621940000|2020-11-17 14:05:40|1388.2|1388|1388.4|1388.2|1388.4|1388.2|1388.2|1388|600
1605621950000|2020-11-17 14:05:50|1388.2|1388|1388|1387.8|1388.2|1388|1388|1387.8|2287
1605621960000|2020-11-17 14:06:00|1387.8|1387.6|1387.8|1387.6|1387.8|1387.6|1387.8|1387.6|593
1605621970000|2020-11-17 14:06:10|1387.6|1387.4|1387.8|1387.4|1387.8|1387.6|1387.6|1387.4|2062
1605621980000|2020-11-17 14:06:20|1388|1387.6|1388.2|1388|1388.2|1388|1388|1387.6|7854
1605621990000|2020-11-17 14:06:30|1388|1387.8|1388.2|1387.8|1388.2|1388|1388|1387.8|841
1605622000000|2020-11-17 14:06:40|1388|1388|1387.8|1387.6|1388.2|1388|1387.8|1387.6|1956
1605622010000|2020-11-17 14:06:50|1388||1387.8||1388||1387.8||0
1605622020000|2020-11-17 14:07:00|1387.6|1387.4|1387.6|1387.4|1387.8|1387.4|1387.6|1387.4|1456
1605622030000|2020-11-17 14:07:10|1387.8|1387.6|1387.8|1387.4|1387.8|1387.6|1387.6|1387.4|5571
1605622040000|2020-11-17 14:07:20|1387.6|1387.2|1387.6|1387.2|1387.6|1387.2|1387|1386.8|7852
1605622050000|2020-11-17 14:07:30|1387.4||1387.4||1387.6||1387.4||2000
1605622060000|2020-11-17 14:07:40|1387.6|1387.4|1387.8|1387.6|1387.8|1387.6|1387.6|1387.4|2463
1605622070000|2020-11-17 14:07:50|1388|1387.8|1388.4|1388.2|1388.6|1388.4|1388|1387.8|8088
1605622080000|2020-11-17 14:08:00|1388.6|1388.4|1389.4|1389|1389.4|1389|1388.6|1388.2|2959
1605622090000|2020-11-17 14:08:10|1389.2|1389.2|1389.4|1389.2|1389.6|1389.2|1389.2|1389|1492
1605622100000|2020-11-17 14:08:20|1389.6|1389.4|1389.6|1389.4|1389.8|1389.6|1389.6|1389.4|2195
1605622110000|2020-11-17 14:08:30|1389.8|1389.6|1389.6|1389.4|1389.8|1389.6|1389.6|1389.4|2124
1605622120000|2020-11-17 14:08:40|1389.4|1389.2|1389.6|1389.2|1389.6|1389.2|1389.4|1389.2|1524
1605622130000|2020-11-17 14:08:50|1389.4|1389|1389.2|1389|1389.4|1389|1389.2|1389|2724
1605622140000|2020-11-17 14:09:00|1389|1388.8|1389.4|1388.8|1389.4|1388.8|1389|1388.8|570
1605622150000|2020-11-17 14:09:10|1389.6|1389|1389.6|1389.2|1389.6|1389.4|1389.4|1389|2957
1605622160000|2020-11-17 14:09:20|1389.4|1389|1389.6|1389.2|1389.6|1389.4|1389.4|1389|1120
1605622170000|2020-11-17 14:09:30|1389.4|1389.4|1389.6|1389.2|1389.6|1389.4|1389.4|1389.2|1000
1605622180000|2020-11-17 14:09:40|1389.4|1389.4|1389.6|1389.4|1389.6|1389.4|1389.4|1389.2|0
1605622190000|2020-11-17 14:09:50|1389.4|1389.2|1389.2|1388.8|1389.4|1389.2|1389|1388.8|1908
1605622200000|2020-11-17 14:10:00|1389.4|1389|1389.4|1389.2|1389.6|1389.2|1389.4|1389|156859
1605622210000|2020-11-17 14:10:10|1389.6|1389|1389.6|1389.4|1389.6|1389.4|1389.6|1389|1741
1605622220000|2020-11-17 14:10:20|1389.8|1389.6|1390|1389.6|1390.2|1390|1389.8|1389.4|17596
1605622230000|2020-11-17 14:10:30|1390.2|1389.8|1390|1389.6|1390.2|1390|1389.8|1389.4|3653
1605622240000|2020-11-17 14:10:40||1389.4||1389.6||1389.6||1389.4|0
1605622250000|2020-11-17 14:10:50||1389.8||1389.8||1389.8||1389.8|0
1605622260000|2020-11-17 14:11:00|1389.8|1389.6|1389.4|1389.2|1389.8|1389.6|1389.4|1389|2826
1605622270000|2020-11-17 14:11:10|1389.2|1389|1389.4|1389|1389.4|1389.2|1389|1388.8|3744
1605622280000|2020-11-17 14:11:20|1389.6|1389.2|1389.8|1389.4|1389.8|1389.6|1389.6|1389.2|5185
1605622290000|2020-11-17 14:11:30|1389.6|1389.2|1389.2|1389|1389.8|1389.6|1389.2|1388.8|5928
1605622300000|2020-11-17 14:11:40|1389|1388.8|1389.2|1388.8|1389.4|1389.2|1389|1388.8|1637
1605622310000|2020-11-17 14:11:50|1389.4|1389|1389.4|1389.2|1389.4|1389.2|1389.4|1389|780
1605622320000|2020-11-17 14:12:00|1389.6||1389.4||1389.6||1389.4||765
1605622330000|2020-11-17 14:12:10|1389.6|1389.4|1389.8|1389.4|1389.8|1389.6|1389.6|1389.4|2881
1605622340000|2020-11-17 14:12:20|1390|1389.6|1390|1389.8|1390|1389.8|1389.8|1389.6|700
1605622350000|2020-11-17 14:12:30|1389.8|1389.6|1389.8|1389.6|1389.8|1389.6|1389.8|1389.6|871
1605622360000|2020-11-17 14:12:40|1390|1389.8|1390|1389.8|1390|1389.8|1389.8|1389.8|997
1605622380000|2020-11-17 14:13:00|1390.2|1390|1390.4|1390|1390.4|1390|1390.2|1390|2318
1605622390000|2020-11-17 14:13:10|1390.2|1390.2|1390.8|1390.4|1390.8|1390.4|1390.2|1390.2|960
1605622400000|2020-11-17 14:13:20||1390.6||1390.6||1390.6||1390.6|13
1605622420000|2020-11-17 14:13:40|1391|1390.8|1391.2|1390.8|1391.4|1391|1391|1390.8|11667
1605622430000|2020-11-17 14:13:50|1391.4|1391|1391.4|1391|1391.4|1391|1391.4|1391|215
1605622440000|2020-11-17 14:14:00|1391.2|1391.2|1391.4|1391|1391.6|1391.4|1391.2|1391|4170
1605622450000|2020-11-17 14:14:10|1391.6|1391.2|1391.6|1391.4|1391.6|1391.4|1391.4|1391|1832
1605622460000|2020-11-17 14:14:20|1391.4|1391.2|1391.6|1391.4|1391.6|1391.4|1391.4|1391.2|1350
1605622470000|2020-11-17 14:14:30|1392.4|1391.2|1393|1392.8|1393|1392.8|1392.4|1391.2|38430
1605622480000|2020-11-17 14:14:40|1393.2|1393|1393.2|1393|1393.2|1393|1393.2|1392.8|13803
1605622490000|2020-11-17 14:14:50|1393.4|1393.2|1393.6|1393|1393.6|1393.2|1393.2|1393|2279
1605622500000|2020-11-17 14:15:00|1393.4|1392.8|1393|1392.6|1393.4|1393|1392.8|1392.4|5216
1605622510000|2020-11-17 14:15:10|1392.8|1392.4|1393|1392.8|1393.6|1393.4|1392.8|1392.4|10374
1605622520000|2020-11-17 14:15:20|1393.2|1392.6|1393.4|1393.2|1393.6|1393.2|1393.2|1392.6|415
1605622530000|2020-11-17 14:15:30|1393.6|1393|1393.4|1393.2|1393.6|1393.2|1393.2|1393|905
1605622540000|2020-11-17 14:15:40|1393.6|1393|1392.6|1392.4|1393.6|1393.2|1392.4|1392|13197
1605622550000|2020-11-17 14:15:50|1392.8|1392.6|1392.6|1392.4|1393.2|1392.6|1392.6|1392.2|3467
1605622560000|2020-11-17 14:16:00|1392.8|1392.2|1392.4|1392|1392.8|1392.2|1392.4|1392|1041
1605622570000|2020-11-17 14:16:10|1392.6|1392.2|1392.4|1392|1392.8|1392.2|1392.4|1391.8|0
1605622580000|2020-11-17 14:16:20|1392.2|1391.8|1392.2|1391.6|1392.2|1391.8|1392|1391.6|3514
1605622590000|2020-11-17 14:16:30|||||||||1200
1605622600000|2020-11-17 14:16:40|1392|1391.4|1391.8|1391.4|1392|1391.4|1391.2|1390.8|3339
1605622610000|2020-11-17 14:16:50||1391.6||1391.6||1391.6||1391.4|0
1605622620000|2020-11-17 14:17:00|1392|1391.8|1391.8|1391.4|1392|1391.8|1391.6|1391.2|3027
1605622630000|2020-11-17 14:17:10|1391.6|1391.2|1391.6|1391.2|1391.8|1391.4|1391.6|1391.2|0
1605622640000|2020-11-17 14:17:20|1391.4|1391.4|1391.8|1391.6|1391.8|1391.6|1391.4|1391.2|316
1605622650000|2020-11-17 14:17:30|1391.6|1391.4|1391.4|1391.2|1391.6|1391.4|1391.4|1391.2|2222
1605622660000|2020-11-17 14:17:40|1391.6|1391.4|1391.6|1391.4|1392|1391.6|1391.6|1391.2|1351
1605622670000|2020-11-17 14:17:50|1391.8|1391.2|1391.6|1391.4|1391.8|1391.4|1391.4|1391|529
1605622680000|2020-11-17 14:18:00|1391.8|1391.2|1392|1391.4|1392|1391.6|1391.6|1391.2|0
1605622690000|2020-11-17 14:18:10|1391.6||1391.6||1391.6||1391.6||0
1605622700000|2020-11-17 14:18:20|1391.4|1391.2|1391.4|1391.2|1391.6|1391.4|1391.4|1391.2|0
1605622710000|2020-11-17 14:18:30|1391.6|1391|1391.4|1391.2|1391.6|1391.2|1391.4|1391|0
1605622720000|2020-11-17 14:18:40|1391.6|1391.4|1391.4|1391.2|1391.6|1391.4|1391.4|1391|520
1605622730000|2020-11-17 14:18:50|1391.2|1391|1391.2|1390.8|1391.4|1391|1391|1390.8|2881
1605622740000|2020-11-17 14:19:00|1391|1390.6|1391.2|1391|1391.2|1391|1391|1390.6|0
1605622750000|2020-11-17 14:19:10|1391.4|1391.2|1391.4|1391|1391.4|1391.2|1391.2|1390.8|1691
1605622760000|2020-11-17 14:19:20|1391.6|1391.2|1391.6|1391.4|1391.6|1391.4|1391.4|1391|1619
1605622770000|2020-11-17 14:19:30|1391.4|1391.2|1391.4|1391.2|1391.4|1391.2|1391.4|1391.2|75
1605622780000|2020-11-17 14:19:40|1391.2|1391|1391.4|1391|1391.4|1391.2|1391.2|1390.8|396
1605622790000|2020-11-17 14:19:50|1391.2|1391.2|1391.8|1391.4|1391.8|1391.6|1391.2|1391.2|6451
1605622800000|2020-11-17 14:20:00|1392|1391.6|1392|1391.8|1392|1391.8|1392|1391.4|5131
1605622810000|2020-11-17 14:20:10|1392.2|1392|1392.8|1392.6|1393|1392.6|1392.2|1392|7136
1605622820000|2020-11-17 14:20:20|1392.6|1392.4|1392.6|1392.4|1392.8|1392.6|1392.6|1392.2|3994
1605622830000|2020-11-17 14:20:30|1392.8|1392.6|1392.6|1392.4|1392.8|1392.6|1392.6|1392.4|395
1605622840000|2020-11-17 14:20:40|1392.8|1392.6|1392.8|1392.6|1393|1392.8|1392.6|1392.4|2940
1605622850000|2020-11-17 14:20:50|1393||1393||1393||1392.8||0
1605622860000|2020-11-17 14:21:00|1393.2|1392.8|1393.6|1393.2|1393.6|1393.2|1393.2|1392.8|5823
1605622870000|2020-11-17 14:21:10|1393.4|1393.4|1393.6|1393.4|1393.6|1393.4|1393.4|1393.2|1014
1605622880000|2020-11-17 14:21:20|1393.8|1393.6|1393.8|1393.6|1394|1393.6|1393.8|1393.4|4546
1605622890000|2020-11-17 14:21:30|1394|1393.8|1394.4|1394.2|1394.6|1394.4|1394|1393.8|19434
1605622900000|2020-11-17 14:21:40|1394.6|1394.4|1394.4|1394.2|1395.8|1395.6|1394.4|1394.2|58844
1605622910000|2020-11-17 14:21:50|1394.2|1394|1394.4|1394|1394.4|1394|1394.2|1394|2188
1605622920000|2020-11-17 14:22:00|1394.2|1393.8|1394.4|1394.2|1394.4|1394.2|1394|1393.8|4595
1605622930000|2020-11-17 14:22:10|1394.2|1394|1394|1393.8|1394.4|1394|1393.8|1393.6|5907
1605622940000|2020-11-17 14:22:20|1394.2|1394|1394.2|1394|1394.4|1394.2|1394|1393.8|5797
1605622950000|2020-11-17 14:22:30|1394.4|1394.2|1394.2|1393.8|1394.4|1394.2|1394.2|1393.8|1472
1605622960000|2020-11-17 14:22:40|1394.4|1394|1394.6|1394.4|1394.8|1394.4|1394.4|1394|4343
1605622970000|2020-11-17 14:22:50|1394.8|1394.2|1394.6|1394.4|1394.8|1394.4|1394.4|1394.2|6136
1605622980000|2020-11-17 14:23:00|1394.8||1394.6||1394.8||1394.6||1344
1605622990000|2020-11-17 14:23:10|1394.8|1394.6|1394.6|1394.4|1394.8|1394.6|1394.6|1394.4|2369
1605623000000|2020-11-17 14:23:20|1394.8|1394.6|1394.4|1394.2|1394.8|1394.6|1394.2|1394|1856
1605623010000|2020-11-17 14:23:30|1394.6|1394|1394.6|1394|1394.6|1394.4|1394.6|1394|240
1605623020000|2020-11-17 14:23:40|1394.4|1393.8|1394|1393.6|1394.4|1394|1393.4|1393.2|3756
1605623040000|2020-11-17 14:24:00|1394.2|1393.8|1394.6|1394.2|1394.6|1394.2|1394.2|1393.8|4286
1605623060000|2020-11-17 14:24:20|1394.4|1394|1394.2|1394|1394.4|1394|1394.2|1394|791
1605623070000|2020-11-17 14:24:30|1394|1393.8|1394.2|1394|1394.4|1394|1394|1393.8|1326
1605623080000|2020-11-17 14:24:40|1394|1393.8|1394.2|1393.8|1394.2|1394|1394|1393.6|1343
1605623090000|2020-11-17 14:24:50|1394.4|1394|1393.8|1393.4|1394.4|1394.2|1393.8|1393.4|3095
1605623100000|2020-11-17 14:25:00|1393.6|1393.6|1394.2|1394|1394.4|1394|1393.6|1393.6|3987
1605623120000|2020-11-17 14:25:20|1394|1393.8|1393.6|1393.4|1394|1393.8|1393.6|1393.2|2431
1605623130000|2020-11-17 14:25:30|1393.4|1393.2|1393.8|1393.4|1393.8|1393.4|1393.4|1393.2|659
1605623150000|2020-11-17 14:25:50|1393.6|1393.2|1393.4|1393.2|1393.6|1393.4|1393.4|1393.2|800
1605623160000|2020-11-17 14:26:00|1393.6|1393.4|1393.8|1393.6|1393.8|1393.6|1393.4|1393.4|539
1605623170000|2020-11-17 14:26:10|1393.6|1393.4|1393.6|1393.4|1393.8|1393.6|1393.6|1393.4|1300
1605623180000|2020-11-17 14:26:20|1393.8|1393.2|1394|1393.6|1394|1393.6|1393.6|1393.2|318
1605623190000|2020-11-17 14:26:30|1393.8|1393.8|1393.6|1393.4|1394|1393.8|1393.6|1393.4|13063
1605623200000|2020-11-17 14:26:40|1393.4|1393.2|1393.6|1393.2|1393.6|1393.4|1393.4|1393|2219
1605623210000|2020-11-17 14:26:50|1393.4|1393|1393|1392.8|1393.4|1393.2|1393|1392.6|2006
1605623220000|2020-11-17 14:27:00|1393.2|1393|1393.4|1393|1393.4|1393|1393|1393|240
1605623230000|2020-11-17 14:27:10|1393.2|1393.2|1393.6|1393.2|1393.8|1393.6|1393.2|1393|18854
1605623240000|2020-11-17 14:27:20|1393.4|1393|1392.2|1391.8|1393.4|1393.2|1392.2|1391.8|8746
1605623250000|2020-11-17 14:27:30|1392|1391.6|1392|1391.8|1392.2|1391.8|1392|1391.6|1692
1605623260000|2020-11-17 14:27:40|1391.8|1391.4|1391.6|1391.4|1391.8|1391.6|1391.6|1391.4|5051
1605623270000|2020-11-17 14:27:50|1391.8|1391.6|1391.6|1391.4|1392|1391.6|1391.6|1391.4|12655
1605623280000|2020-11-17 14:28:00|1391.8|1391.6|1391|1390.8|1391.8|1391.6|1390.8|1390.4|10892
1605623290000|2020-11-17 14:28:10|1390.8|1390.6|1391|1390.6|1391|1390.8|1390.6|1390.4|6253
1605623300000|2020-11-17 14:28:20|1392|1390.8|1392.6|1392|1392.6|1392|1391.6|1390.6|24364
1605623310000|2020-11-17 14:28:30|1392.8|1392.2|1393|1392.8|1393.2|1393|1392.6|1392.2|5323
1605623320000|2020-11-17 14:28:40|1392.8|1392.6|1393.4|1393.2|1393.6|1393.4|1392.8|1392.6|3172
1605623330000|2020-11-17 14:28:50|1393.2|1393|1393|1392.8|1393.4|1393.2|1393|1392.8|1171
1605623340000|2020-11-17 14:29:00|1393.2|1393|1393.6|1393.2|1393.6|1393.2|1393.2|1393|504
1605623350000|2020-11-17 14:29:10|1393.4|1393|1393.4|1393|1393.4|1393.4|1393.2|1393|538
1605623360000|2020-11-17 14:29:20|1393.6|1393.2|1392.6|1392.4|1393.6|1393.2|1392.6|1392.2|2418
1605623370000|2020-11-17 14:29:30|1392.4|1392.2|1392|1391.6|1392.6|1392.2|1391.8|1391.4|21566
1605623380000|2020-11-17 14:29:40|1391.8|1391.4|1391.8|1391.4|1391.8|1391.4|1391.4|1391.2|2337
1605623390000|2020-11-17 14:29:50|1391.6|1391.2|1391|1390.8|1391.6|1391.2|1391|1390.8|4224
1605623400000|2020-11-17 14:30:00|1390.8|1390.6|1386.2|1385.8|1391|1390.6|1386|1385.6|89957
1605623410000|2020-11-17 14:30:10|1386|1385.6|1385.6|1385.4|1387|1386.8|1385|1384.8|18385
1605623420000|2020-11-17 14:30:20|1385.8|1385.6|1385.4|1385|1386.4|1386.2|1385.4|1384.8|3275
1605623430000|2020-11-17 14:30:30|1385.6|1385.2|1386.6|1386|1387|1386.8|1385.4|1385|18230
1605623440000|2020-11-17 14:30:40|1386.8|1386.2|1387.2|1386.8|1387.2|1387|1385.6|1385.4|5842
1605623450000|2020-11-17 14:30:50|1387|1386.6|1388|1387.6|1388.2|1388|1386.6|1386.2|12401
1605623460000|2020-11-17 14:31:00|1388.2|1387.8|1388.2|1388|1388.6|1388.4|1387.4|1387|30456
1605623470000|2020-11-17 14:31:10|1388.4|1388.2|1389.2|1388.8|1389.2|1388.8|1388|1387.6|5932
1605623480000|2020-11-17 14:31:20|1389.4|1389|1389.6|1389|1389.8|1389.4|1389|1388.8|4038
1605623490000|2020-11-17 14:31:30|1389.4|1388.8|1387.6|1387.4|1389.4|1388.8|1387.4|1387.2|9277
1605623500000|2020-11-17 14:31:40|1387.8|1387.2|1386|1385.6|1387.8|1387.4|1385.2|1385|16301
1605623510000|2020-11-17 14:31:50|1386.2|1385.4|1384.6|1384.2|1386.2|1385.6|1384.4|1384.2|9182
1605623520000|2020-11-17 14:32:00|1384.8|1384.4|1386.2|1385.8|1386.2|1386|1384.8|1384.2|19511
1605623530000|2020-11-17 14:32:10|1386.4|1386|1386|1385.6|1386.6|1386.2|1385|1384.6|21019
1605623540000|2020-11-17 14:32:20|1385.8|1385.4|1385.8|1385.4|1386.6|1386.2|1385.6|1385.2|9475
1605623550000|2020-11-17 14:32:30|1386|1385.6|1387.2|1386.4|1387.2|1386.4|1386|1385.6|4514
1605623560000|2020-11-17 14:32:40|1387.4|1386.6|1386.6|1386.4|1387.8|1387.4|1386.4|1386|4389
1605623570000|2020-11-17 14:32:50|1386.8|1386.6|1385.6|1385.2|1387.2|1387|1385.2|1385|14682
1605623580000|2020-11-17 14:33:00|1385.4|1385|1385.6|1384.8|1385.8|1385.4|1384.4|1384.2|6449
1605623590000|2020-11-17 14:33:10|1385.8|1385.2|1385.2|1384.8|1386|1385.4|1385|1384.8|5085
1605623600000|2020-11-17 14:33:20|1385.4|1385|1385.6|1385|1386|1385.6|1385.4|1385|4908
1605623610000|2020-11-17 14:33:30|1385.8|1385.2|1386.2|1385.8|1386.8|1386|1385.8|1385|1178
1605623620000|2020-11-17 14:33:40|1386.4|1386|1386.8|1386.4|1386.8|1386.4|1386.4|1385.8|500
1605623630000|2020-11-17 14:33:50|1386.6|1386.6|1385.8|1385.6|1387.2|1386.8|1385.8|1385.6|4349
1605623640000|2020-11-17 14:34:00|1386|1385.8|1384.8|1384.2|1386.2|1385.8|1384.6|1384.2|9339
1605623650000|2020-11-17 14:34:10|1385|1384.4|1384.2|1383.4|1385|1384.6|1383.6|1383.2|24639
1605623660000|2020-11-17 14:34:20|1384.4|1383.8|1384.4|1383.8|1384.8|1384.6|1384.2|1383.8|13003
1605623670000|2020-11-17 14:34:30|1384.6|1384|1385.4|1385|1385.4|1385|1384.6|1384|6700
1605623680000|2020-11-17 14:34:40|1385.2|1384.8|1385.4|1384.8|1385.4|1385.2|1384.8|1384.4|7590
1605623690000|2020-11-17 14:34:50|1385|1385|1385.4|1384.8|1385.4|1385|1385|1384.8|2216
1605623700000|2020-11-17 14:35:00|1385.6|1385|1386.2|1385.8|1386.8|1386.2|1385.6|1384.8|10962
1605623710000|2020-11-17 14:35:10|1386|1385.6|1385|1384.8|1386|1385.6|1384.2|1383.8|6737
1605623720000|2020-11-17 14:35:20|1385.2|1385|1384.8|1384.4|1385.4|1385|1384.2|1384|11881
1605623730000|2020-11-17 14:35:30|1384.6|1384.2|1384.6|1384.2|1384.8|1384.2|1383.8|1383.6|7933
1605623740000|2020-11-17 14:35:40|1384.8|1384.4|1385|1384.6|1385|1384.8|1384.6|1384.4|5042
1605623750000|2020-11-17 14:35:50|1384.8|1384.4|1384|1383.8|1385.4|1385|1384|1383.8|7008
1605623760000|2020-11-17 14:36:00|1384.2|1383.6|1384.2|1383.8|1384.6|1384|1384|1383.6|3682
1605623770000|2020-11-17 14:36:10|1384.4|1384|1384.6|1384|1384.6|1384.2|1384.2|1383.6|1113
1605623780000|2020-11-17 14:36:20|1384.4|1383.8|1383|1382.6|1384.4|1383.8|1383|1382.6|6242
1605623790000|2020-11-17 14:36:30|1383.2|1382.8|1383.2|1382.8|1384|1383.4|1383|1382.6|9806
1605623800000|2020-11-17 14:36:40|1383.4|1383|1383.4|1382.8|1383.6|1383.2|1383.2|1382.8|4298
1605623810000|2020-11-17 14:36:50|1383.6|1383|1383.2|1382.8|1383.6|1383|1383|1382.6|838
1605623820000|2020-11-17 14:37:00|1383.4|1383|1382.6|1382|1383.4|1383|1382.4|1382|3109
1605623830000|2020-11-17 14:37:10|1382.8|1382.2|1383.4|1383|1383.4|1383|1382.2|1382|5436
1605623840000|2020-11-17 14:37:20|1383.6|1383.2|1383.4|1382.8|1383.6|1383.2|1383|1382.8|3632
1605623850000|2020-11-17 14:37:30|1383.2|1382.6|1383.2|1382.8|1383.4|1382.8|1382.4|1382.2|3370
1605623860000|2020-11-17 14:37:40|1383|1382.6|1383.4|1383|1383.6|1383|1382.6|1382.2|10358
1605623870000|2020-11-17 14:37:50|1383.2|1382.8|1383.6|1383|1383.6|1383.2|1383.2|1382.8|11287
1605623880000|2020-11-17 14:38:00|1383.2|1383.2|1384|1383.6|1384|1383.8|1383.2|1383.2|2723
1605623890000|2020-11-17 14:38:10|1383.8|1383.8|1383.8|1383.6|1384|1383.8|1383.6|1383.4|3655
1605623900000|2020-11-17 14:38:20|1384|1383.4|1383.8|1383.6|1384.2|1384|1383.8|1383.4|4035
1605623910000|2020-11-17 14:38:30|1384|1383.4|1384.4|1384|1384.4|1384.2|1384|1383.4|5159
1605623920000|2020-11-17 14:38:40|1384.2|1383.8|1384.2|1384|1384.4|1384|1384|1383.8|10584
1605623930000|2020-11-17 14:38:50|1384.4|1384.2|1385|1384.6|1386|1385.6|1384.4|1384|35521
1605623940000|2020-11-17 14:39:00|1384.8|1384.4|1384.8|1384.4|1385.2|1384.8|1384.6|1384.4|5308
1605623950000|2020-11-17 14:39:10|1385|1384.6|1384.2|1383.8|1385.2|1384.8|1384|1383.8|27857
1605623960000|2020-11-17 14:39:20|1384.4|1384|1384|1383.6|1384.6|1384.2|1383.8|1383.6|4170
1605623970000|2020-11-17 14:39:30|1384.2|1383.8|1385.4|1385|1385.4|1385|1384.2|1383.8|8654
1605623980000|2020-11-17 14:39:40|1385.6|1385.2|1385.8|1385.4|1386.4|1385.8|1385.4|1385|5056
1605623990000|2020-11-17 14:39:50|1386|1385.6|1385.6|1385|1386|1385.6|1385.2|1385|7575
1605624000000|2020-11-17 14:40:00|1385.4|1384.8|1385.2|1384.6|1385.4|1384.8|1384.6|1384.4|6499
1605624010000|2020-11-17 14:40:10|1385|1384.4|1385|1384.6|1385|1384.6|1384|1383.6|8624
1605624020000|2020-11-17 14:40:20|1384.8|1384.4|1385|1384.6|1385.6|1385|1384.6|1384.4|2244
1605624030000|2020-11-17 14:40:30|1385.2|1384.8|1384.4|1384|1385.2|1384.8|1384.2|1384|2485
1605624040000|2020-11-17 14:40:40|1384.6|1384.2|1385|1384.6|1385.2|1384.8|1384.6|1384|2167
1605624050000|2020-11-17 14:40:50|1384.8|1384.4|1385.4|1384.8|1385.6|1385.2|1384.8|1384.4|4849
1605624060000|2020-11-17 14:41:00|1385.6|1385|1384|1383.8|1385.8|1385.2|1384|1383.8|16054
1605624070000|2020-11-17 14:41:10|1383.6|1383.4|1384.6|1384.2|1384.6|1384.2|1383.4|1383.2|9150
1605624080000|2020-11-17 14:41:20|1384.4|1383.8|1383.6|1383.2|1384.6|1384.2|1383.6|1383.2|11013
1605624090000|2020-11-17 14:41:30|1383.4|1383|1383.6|1383.2|1383.8|1383.4|1383.2|1383|2034
1605624100000|2020-11-17 14:41:40|1383.8|1383.4|1384|1383.4|1384|1383.6|1383.2|1383|9250
1605624110000|2020-11-17 14:41:50|1384.2|1383.6|1384.6|1384.2|1384.6|1384.4|1384.2|1383.6|1376
1605624120000|2020-11-17 14:42:00|1384.8|1383.8|1384.8|1384.4|1384.8|1384.4|1384|1383.8|9960
1605624130000|2020-11-17 14:42:10|1385|1384.6|1384.2|1383.8|1385|1384.6|1384.2|1383.8|11438
1605624140000|2020-11-17 14:42:20|1384.4|1384|1384|1383.8|1384.8|1384.6|1384|1383.8|12668
1605624150000|2020-11-17 14:42:30|1384.2|1384|1384.4|1383.8|1384.4|1384|1384|1383.8|1670
1605624160000|2020-11-17 14:42:40|1384.6|1384|1386.2|1385.8|1386.4|1385.8|1384.6|1384|4768
1605624170000|2020-11-17 14:42:50|1386|1385.6|1387.8|1387.4|1387.8|1387.4|1386|1385.6|7148
1605624180000|2020-11-17 14:43:00|1387.6|1387.6|1388.2|1388|1388.2|1388|1387.6|1387.4|6980
1605624190000|2020-11-17 14:43:10|1388|1387.8|1388.8|1388.4|1388.8|1388.6|1388|1387.6|6029
1605624200000|2020-11-17 14:43:20|1388.6|1388.2|1388.4|1388|1388.8|1388.2|1387.8|1387.6|11806
1605624210000|2020-11-17 14:43:30|1388.2|1387.8|1387.2|1386.8|1388.2|1387.8|1387.2|1386.8|5180
1605624220000|2020-11-17 14:43:40|1387|1386.6|1386.6|1386|1387|1386.6|1386.4|1386|2106
1605624230000|2020-11-17 14:43:50|1386.4|1386.2|1387.2|1386.8|1387.2|1386.8|1386.4|1386|2279
1605624240000|2020-11-17 14:44:00|1387.4|1386.6|1387.4|1387|1387.4|1387|1387|1386.6|146
1605624250000|2020-11-17 14:44:10|1387.6|1387.4|1387.2|1386.6|1388|1387.8|1387|1386.6|2457
1605624260000|2020-11-17 14:44:20|1387|1386.8|1386.6|1386.4|1387|1386.8|1386.6|1386.2|5010
1605624270000|2020-11-17 14:44:30|1386.8|1386.6|1387.4|1387.2|1387.4|1387.2|1386.8|1386.6|992
1605624280000|2020-11-17 14:44:40|1387.6|1387.4|1386.8|1386.4|1387.8|1387.4|1386.8|1386.4|6495
1605624290000|2020-11-17 14:44:50|1387|1386.6|1387.2|1386.8|1387.4|1387|1387|1386.6|17906
1605624300000|2020-11-17 14:45:00|1387.4|1387|1386.8|1386.6|1388|1387.6|1386.8|1386.6|12455
1605624310000|2020-11-17 14:45:10|1386.6|1386.4|1387.2|1386.8|1387.2|1386.8|1386.6|1386.2|5315
1605624320000|2020-11-17 14:45:20|1387|1386.6|1387|1386.6|1387.2|1387|1386.8|1386.6|1490
1605624330000|2020-11-17 14:45:30|1387.2|1386.8|1387.2|1386.6|1387.4|1387|1387|1386.6|2830
1605624340000|2020-11-17 14:45:40|1387|1386.4|1386.8|1386.4|1387|1386.4|1386|1385.8|3766
1605624350000|2020-11-17 14:45:50|1387|1386.6|1386.4|1385.8|1387|1386.8|1386.2|1385.8|3302
1605624360000|2020-11-17 14:46:00|1386.2|1386|1386.4|1386|1386.4|1386|1385.8|1385.6|1975
1605624370000|2020-11-17 14:46:10|1386.6|1386.2|1386.8|1386.4|1387|1386.6|1386.4|1386|1772
1605624380000|2020-11-17 14:46:20|1387|1386.6|1386.8|1386.6|1387.2|1386.8|1386.8|1386.4|4574
1605624390000|2020-11-17 14:46:30|1387|1386.8|1386.8|1386.4|1387.2|1387|1386.6|1386.4|4518
1605624400000|2020-11-17 14:46:40|1386.6|1386.2|1386.6|1386.2|1386.6|1386.2|1386.4|1386|2409
1605624410000|2020-11-17 14:46:50|1386.8|1386.4|1387.2|1387|1387.4|1387.2|1386.8|1386.4|11268
1605624420000|2020-11-17 14:47:00|1387.4|1386.8|1387.4|1386.8|1387.4|1387|1386.6|1386.2|6184
1605624430000|2020-11-17 14:47:10|1387.6|1387|1387.8|1387.4|1387.8|1387.4|1386.8|1386.6|4745
1605624440000|2020-11-17 14:47:20|1387.6|1387.2|1387|1386.4|1387.8|1387.2|1386.8|1386.4|7188
1605624450000|2020-11-17 14:47:30|1387.2|1386.6|1386.8|1386.2|1387.4|1387|1386.6|1386.2|2255
1605624460000|2020-11-17 14:47:40|1387|1386.4|1388.4|1388|1388.6|1388.2|1387|1386.4|5667
1605624470000|2020-11-17 14:47:50|1388.6|1388.2|1388.8|1388.4|1388.8|1388.6|1388.4|1388|6242
1605624480000|2020-11-17 14:48:00|1389|1388.6|1389|1388.4|1389.4|1389|1388.8|1388.4|5010
1605624490000|2020-11-17 14:48:10|1389.2|1388.6|1388.8|1388.4|1389.2|1389|1388.4|1388|3468
1605624500000|2020-11-17 14:48:20|1389|1388.6|1389.2|1388.6|1389.2|1388.8|1388.6|1388.2|8133
1605624510000|2020-11-17 14:48:30|1389|1388.4|1388.8|1388.4|1389|1388.6|1388.6|1388.4|719
1605624520000|2020-11-17 14:48:40|1388.6|1388.2|1389.2|1388.6|1389.2|1388.8|1388.2|1387.8|3355
1605624530000|2020-11-17 14:48:50|1389|1388.4|1389|1388.4|1389.4|1389|1388.8|1388.4|1206
1605624540000|2020-11-17 14:49:00|1388.8|1388.2|1389|1388.6|1389|1388.6|1388.6|1388|997
1605624550000|2020-11-17 14:49:10|1388.8|1388.4|1389.4|1389|1389.4|1389.2|1388.6|1388.2|6226
1605624560000|2020-11-17 14:49:20|1389.2|1388.8|1388.8|1388.6|1389.2|1388.8|1388.6|1388.4|5897
1605624570000|2020-11-17 14:49:30|1389|1388.8|1388|1387.6|1389|1388.8|1388|1387.6|12796
1605624580000|2020-11-17 14:49:40|1388.2|1387.8|1388.2|1388|1388.6|1388|1388.2|1387.8|143
1605624590000|2020-11-17 14:49:50|1388|1387.8|1387.8|1387.4|1388.2|1387.8|1387.6|1387.4|2553
1605624600000|2020-11-17 14:50:00|1387.6|1387.6|1388.6|1388.2|1388.8|1388.2|1387.6|1387.4|2777
1605624610000|2020-11-17 14:50:10|1388.8|1388.4|1388.2|1387.8|1389|1388.8|1388.2|1387.8|4975
1605624620000|2020-11-17 14:50:20|1388|1388|1386.8|1386.4|1388|1388|1386.8|1386.4|4917
1605624630000|2020-11-17 14:50:30|1387|1386.6|1387.2|1386.8|1387.2|1386.8|1386.6|1386|8094
1605624640000|2020-11-17 14:50:40|1387|1386.6|1386.8|1386.4|1387.6|1387|1386.6|1386.4|2414
1605624650000|2020-11-17 14:50:50|1386.6|1386.6|1387|1386.4|1387.4|1387|1386.6|1386.4|2103
1605624660000|2020-11-17 14:51:00|1386.8|1386.2|1386|1385.6|1386.8|1386.4|1386|1385.6|8511
1605624670000|2020-11-17 14:51:10|1385.8|1385.8|1385.6|1385.4|1385.8|1385.8|1385.4|1385.2|5549
1605624680000|2020-11-17 14:51:20|1385.8|1385.6|1385.4|1385|1385.8|1385.6|1385.2|1385|4722
1605624690000|2020-11-17 14:51:30|1385.6|1385.2|1385|1384.6|1385.6|1385.4|1384.8|1384.4|5827
1605624700000|2020-11-17 14:51:40|1385.2|1384.8|1385.2|1385|1385.4|1385|1385|1384.8|4088
1605624710000|2020-11-17 14:51:50|1385|1384.8|1386.2|1385.4|1386.2|1385.6|1385|1384.8|1442
1605624720000|2020-11-17 14:52:00|1386|1385.2|1384.8|1384.6|1386|1385.2|1384.6|1384.4|7025
1605624730000|2020-11-17 14:52:10|1384.6|1384.4|1385.4|1385|1385.4|1385|1384.6|1384.4|2709
1605624740000|2020-11-17 14:52:20|1385.2|1384.8|1385.4|1385|1385.6|1385.2|1385.2|1384.8|2076
1605624750000|2020-11-17 14:52:30|1385|1384.8|1384.6|1384.4|1385.2|1385|1384.6|1384.2|10300
1605624760000|2020-11-17 14:52:40|1384.8|1384.6|1385.4|1384.8|1385.4|1385|1384.8|1384.6|8047
1605624770000|2020-11-17 14:52:50|1385.2|1384.6|1385|1384.8|1385.2|1384.8|1384.8|1384.6|4176
1605624780000|2020-11-17 14:53:00|1385.2|1385|1385.2|1384.8|1385.2|1385|1384.8|1384.6|20474
1605624790000|2020-11-17 14:53:10|1385|1384.6|1385.4|1385|1385.6|1385.2|1384.8|1384.4|16718
1605624800000|2020-11-17 14:53:20|1385.6|1385.2|1385.2|1384.8|1385.6|1385.4|1385|1384.8|6799
1605624810000|2020-11-17 14:53:30|1385.4|1385|1385.4|1385|1385.4|1385|1385|1384.8|2002
1605624820000|2020-11-17 14:53:40|1385.2|1384.8|1385|1384.8|1385.2|1385|1384.8|1384.6|14646
1605624830000|2020-11-17 14:53:50|1384.8|1384.6|1384.8|1384.6|1385|1384.8|1384.4|1384.2|15993
1605624840000|2020-11-17 14:54:00|1385|1384.8|1384.8|1384.6|1385.2|1384.8|1384.8|1384.4|17813
1605624850000|2020-11-17 14:54:10|1385|1384.8|1384.6|1384.4|1385|1384.8|1384.6|1384.2|6386
1605624860000|2020-11-17 14:54:20|1384.4|1384|1384.2|1384|1384.4|1384.2|1384|1383.8|15013
1605624870000|2020-11-17 14:54:30|1384.4|1384.2|1384.2|1384|1384.4|1384.2|1384.2|1383.8|4996
1605624880000|2020-11-17 14:54:40|1384|1383.8|1383.4|1383|1384|1383.8|1383|1382.4|24313
1605624890000|2020-11-17 14:54:50|1383.6||1383.4||1383.6||1383.2||0
1605624900000|2020-11-17 14:55:00|1383.2|1383.2|1382.8|1382.4|1383.4|1383.2|1382.6|1382.2|19875
1605624910000|2020-11-17 14:55:10|1383|1382.6|1383.6|1383.2|1383.6|1383.4|1383|1382.6|1779
1605624920000|2020-11-17 14:55:20|1383.4|1383.4|1383.6|1383.2|1383.6|1383.4|1383.4|1383.2|600
1605624930000|2020-11-17 14:55:30|1383.4|1383|1384|1383.8|1384|1383.8|1383.2|1383|5073
1605624940000|2020-11-17 14:55:40|1383.8|1383.6|1384.2|1383.8|1384.2|1384|1383.6|1383.4|44898
1605624950000|2020-11-17 14:55:50|1384|1383.6|1383.4|1383|1384|1383.6|1383|1382.8|5946
1605624960000|2020-11-17 14:56:00|1383.6|1383.2|1384|1383.6|1384.4|1384|1383.6|1383.2|8213
1605624970000|2020-11-17 14:56:10|1383.8|1383.4|1383.8|1383.4|1383.8|1383.6|1383.6|1383.4|8308
1605624980000|2020-11-17 14:56:20|1384|1383.6|1383.6|1383|1384.4|1384.2|1383.2|1383|16183
1605624990000|2020-11-17 14:56:30|1383.4|1382.8|1383|1382.8|1383.6|1383|1383|1382.6|4352
1605625000000|2020-11-17 14:56:40|1382.8|1382.6|1383|1382.6|1383.4|1383|1382.8|1382.6|6329
1605625010000|2020-11-17 14:56:50|1382.8|1382.8|1383.2|1382.8|1383.4|1383.2|1382.8|1382.6|8554
1605625020000|2020-11-17 14:57:00|1383|1382.6|1382.8|1382.4|1383|1382.8|1382.6|1382.2|6233
1605625030000|2020-11-17 14:57:10|1382.6|1382.6|1383|1382.6|1383.2|1383|1382.6|1382.6|9416
1605625050000|2020-11-17 14:57:30|1382.8|1382.2|1382.2|1382|1382.8|1382.4|1382.2|1382|4689
1605625060000|2020-11-17 14:57:40|1382.4|1382.2|1380.8|1380.6|1382.4|1382.2|1380.8|1380.4|71067
1605625070000|2020-11-17 14:57:50|1381|1380.4|1380.8|1380.4|1381|1380.6|1380.6|1380.2|2403
1605625080000|2020-11-17 14:58:00|1381|1380.6|1380.2|1380|1381|1380.8|1380.2|1379.6|55111
1605625090000|2020-11-17 14:58:10|1380.4|1379.8|1380.2|1379.8|1380.6|1380.2|1380.2|1379.6|2121
1605625100000|2020-11-17 14:58:20|1380.4|1380|1380.8|1380.2|1380.8|1380.2|1380.4|1380|4783
1605625110000|2020-11-17 14:58:30|1381|1380.4|1382|1381.4|1382|1381.8|1381|1380.4|7711
1605625120000|2020-11-17 14:58:40|1382.2|1381.2|1381.4|1381|1382.2|1381.4|1381.2|1381|9267
1605625130000|2020-11-17 14:58:50|1381.2|1381.2|1381.4|1381|1381.4|1381.2|1381.2|1381|4028
1605625140000|2020-11-17 14:59:00|1381.2|1380.8|1381.4|1380.8|1381.4|1381|1380.6|1380.2|6299
1605625150000|2020-11-17 14:59:10|1381.2|1381|1382.2|1381.6|1382.2|1381.6|1381|1380.8|17223
1605625160000|2020-11-17 14:59:20|1382.4|1382|1382.4|1381.8|1382.4|1382|1381.8|1381.4|4528
1605625170000|2020-11-17 14:59:30|1382.2|1381.4|1382.4|1382|1382.4|1382|1381.8|1381.4|9107
1605625180000|2020-11-17 14:59:40|1382.6|1381.6|1381.8|1381.4|1382.6|1381.6|1381.8|1381.4|2187
1605625190000|2020-11-17 14:59:50|1381.6|1381.2|1381.8|1381.2|1382|1381.6|1381.2|1381|3451
1605625200000|2020-11-17 15:00:00|1381.6|1381.4|1382|1381.4|1382.2|1381.6|1381|1380.8|6005
1605625210000|2020-11-17 15:00:10|1382.2|1381.6|1381.6|1381.4|1382.2|1382|1381|1380.8|35127
1605625220000|2020-11-17 15:00:20|1381.8|1381.6|1382.8|1382.4|1383|1382.4|1381.8|1381.4|11402
1605625230000|2020-11-17 15:00:30|1383|1382.6|1382.6|1382.2|1383.6|1383.2|1382.6|1382.2|5029
1605625240000|2020-11-17 15:00:40|1382.8|1382.4|1382.8|1382.4|1383|1382.4|1382.4|1382|276
1605625250000|2020-11-17 15:00:50|1383.2|1382.6|1384.2|1383.6|1384.4|1384|1382.8|1382.4|2074
1605625260000|2020-11-17 15:01:00|1384.4|1383.8|1384.2|1383.6|1384.4|1384.2|1384.2|1383.4|1614
1605625270000|2020-11-17 15:01:10|1384.4|1383.8|1385.4|1384.8|1385.4|1384.8|1384.4|1383.8|8683
1605625280000|2020-11-17 15:01:20|1385.6|1385|1385.4|1384.8|1385.6|1385.2|1385|1384.6|3668
1605625290000|2020-11-17 15:01:30|1385.2|1384.6|1385.4|1384.8|1385.4|1384.8|1385|1384.6|3095
1605625300000|2020-11-17 15:01:40|1385.6|1385|1384.8|1384.6|1385.8|1385.2|1384.8|1384.6|4620
1605625310000|2020-11-17 15:01:50|1384.6|1384.4|1384.6|1384.4|1384.8|1384.6|1384.6|1384.4|2771
1605625320000|2020-11-17 15:02:00|1384.4|1384.2|1384.8|1384.4|1385|1384.6|1384.4|1383.8|5402
1605625330000|2020-11-17 15:02:10|1384.6|1384.2|1384.6|1383.8|1384.8|1384.4|1384.4|1383.8|2043
1605625340000|2020-11-17 15:02:20|1384.4|1383.6|1383.8|1383.2|1384.4|1383.8|1383.6|1383.2|2374
1605625350000|2020-11-17 15:02:30|1384|1383.4|1383.6|1383.2|1384|1383.6|1383.4|1383.2|2282
1605625360000|2020-11-17 15:02:40|1383.8|1383.4|1383.2|1382.8|1384|1383.8|1383|1382.8|4681
1605625370000|2020-11-17 15:02:50||1383||1383||1383||1382.8|0
1605625380000|2020-11-17 15:03:00|1383|1382.8|1383|1382.6|1383.2|1382.8|1382.8|1382.4|897
1605625390000|2020-11-17 15:03:10|1383.2|1382.8|1383|1382.6|1383.2|1383|1383|1382.6|930
1605625400000|2020-11-17 15:03:20|1382.8|1382.4|1383|1382.6|1383.2|1383|1382.4|1382.2|8123
1605625410000|2020-11-17 15:03:30|1383.2|1382.8|1383.2|1382.6|1383.4|1383|1383|1382.6|2583
1605625420000|2020-11-17 15:03:40|1383|1382.4|1382.8|1382.4|1383|1382.4|1382.4|1382|1548
1605625430000|2020-11-17 15:03:50|1383|1382.6|1383.4|1383|1383.4|1383|1383|1382.6|2468
1605625440000|2020-11-17 15:04:00|1383.2|1382.8|1383.4|1383|1384|1383.8|1383|1382.8|13876
1605625450000|2020-11-17 15:04:10|1383.6|1383.2|1383.2|1382.8|1383.6|1383.4|1383.2|1382.8|1669
1605625460000|2020-11-17 15:04:20|1383|1383|1382.8|1382.2|1383.2|1383|1382.6|1382.2|4649
1605625470000|2020-11-17 15:04:30|1382.6|1382|1382|1381.6|1382.6|1382.2|1381.8|1381.6|20267
1605625480000|2020-11-17 15:04:40|1382.2|1381.8|1382.4|1382|1382.4|1382.2|1382|1381.6|4749
1605625490000|2020-11-17 15:04:50|1382.2|1382.2|1382.6|1382|1382.8|1382.4|1382.2|1382|972
1605625500000|2020-11-17 15:05:00|1382.4|1382.2|1383|1382.6|1383|1382.6|1382.2|1382.2|1786
1605625510000|2020-11-17 15:05:10|1383.2|1382.8|1384|1383.6|1384|1383.8|1383|1382.8|5858
1605625520000|2020-11-17 15:05:20|1383.8|1383.4|1383|1382.8|1384|1383.6|1383|1382.6|2921
1605625530000|2020-11-17 15:05:30|1382.8|1382.6|1383.2|1382.8|1383.6|1383.2|1382.8|1382.6|8258
1605625540000|2020-11-17 15:05:40|1383|1382.6|1383|1382.6|1383|1382.8|1382.6|1382.4|2723
1605625550000|2020-11-17 15:05:50|1383.2|1382.8|1383|1382.8|1383.2|1383|1383|1382.4|3046
1605625560000|2020-11-17 15:06:00|1383.2|1383|1383.8|1383.4|1383.8|1383.4|1383.2|1383|8039
1605625570000|2020-11-17 15:06:10|1384|1383.6|1383.4|1383.2|1384|1383.8|1383.4|1383|1042
1605625580000|2020-11-17 15:06:20|1383.6|1383.4|1384|1383.6|1384.4|1384|1383.6|1383.2|7196
1605625590000|2020-11-17 15:06:30|1383.8|1383.4|1383.4|1383|1384|1383.6|1383.2|1383|2165
1605625600000|2020-11-17 15:06:40|1383.2|1382.8|1383.2|1382.8|1383.4|1383|1383|1382.8|1569
1605625610000|2020-11-17 15:06:50|1383|1382.6|1382.6|1382.2|1383.2|1382.6|1382.4|1382|3509
1605625620000|2020-11-17 15:07:00|1382.4|1382|1382.2|1381.8|1382.6|1382.2|1382.2|1381.8|959
1605625630000|2020-11-17 15:07:10|1382|1381.6|1381.8|1381.4|1382|1381.8|1381.6|1381.2|2431
1605625640000|2020-11-17 15:07:20|1382|1381.6|1381.2|1380.8|1382|1381.8|1381|1380.8|7006
1605625650000|2020-11-17 15:07:30|1381|1380.6|1381|1380.6|1381.2|1380.8|1380.6|1380.4|10753
1605625660000|2020-11-17 15:07:40|1380.8|1380.4|1381|1380.6|1381|1380.8|1380.8|1380.4|4046
1605625670000|2020-11-17 15:07:50|1381.2|1380.8|1380.8|1380.4|1381.2|1381|1380.8|1380.4|5644
1605625680000|2020-11-17 15:08:00|1381|1380.6|1380.8|1380.6|1381.4|1381|1380.8|1380.4|6676
1605625690000|2020-11-17 15:08:10|1381|1380.8|1381.4|1380.8|1381.4|1381|1381|1380.8|10468
1605625700000|2020-11-17 15:08:20|1381.6|1381|1382.2|1381.8|1382.4|1381.8|1381.4|1381|7816
1605625710000|2020-11-17 15:08:30|1382.4|1382|1382.6|1382.2|1382.8|1382.2|1382.4|1382|160
1605625720000|2020-11-17 15:08:40|1382.4|1382|1381.8|1381.6|1382.4|1382|1381.6|1381.4|4620
1605625730000|2020-11-17 15:08:50|1382|1381.4|1382.6|1382.4|1382.6|1382.4|1381.8|1381.4|5264
1605625740000|2020-11-17 15:09:00|1382.8|1382.6|1382.6|1382.2|1383|1382.6|1382.2|1382|2654
1605625750000|2020-11-17 15:09:10|1382.4|1382.4|1382.4|1382|1382.6|1382.4|1382|1381.8|6379
1605625760000|2020-11-17 15:09:20|1382.6|1382.2|1382.8|1382.6|1382.8|1382.6|1382.6|1382.2|1611
1605625770000|2020-11-17 15:09:30|1383|1382.8|1383|1382.6|1383.2|1383|1382.8|1382.6|4139
1605625780000|2020-11-17 15:09:40|1382.8|1382.4|1382.4|1382|1382.8|1382.4|1382|1381.6|4597
1605625790000|2020-11-17 15:09:50|1382.6|1382.2|1383.2|1382.8|1383.2|1382.8|1382.4|1382.2|6773
1605625800000|2020-11-17 15:10:00|1383|1382.6|1383|1382.2|1383|1382.6|1382.8|1382.2|546
1605625810000|2020-11-17 15:10:10|1382.8|1382.4|1383.4|1383|1383.6|1383|1382.6|1382.2|3915
1605625820000|2020-11-17 15:10:20|1383.6|1383.2|1383.8|1383.4|1383.8|1383.6|1383.6|1383.2|1748
1605625830000|2020-11-17 15:10:30|1383.6|1383.2|1383.6|1383.2|1383.8|1383.6|1383.4|1383.2|6732
1605625850000|2020-11-17 15:10:50|1383.8|1383.4|1383.6|1383|1383.8|1383.6|1383.4|1383|3770
1605625860000|2020-11-17 15:11:00|1383.4|1383.2|1384.6|1384.2|1384.8|1384.4|1383.4|1383.2|18589
1605625870000|2020-11-17 15:11:10|1384.4|1384.4|1385.4|1384.8|1385.4|1385|1384.4|1384.4|7875
1605625880000|2020-11-17 15:11:20|1385.2|1385|1386.2|1385.8|1386.2|1385.8|1385|1384.8|13014
1605625890000|2020-11-17 15:11:30|1386|1385.6|1386|1385.6|1386|1385.8|1385.8|1385.4|1953
1605625900000|2020-11-17 15:11:40|1386.2|1385.8|1386|1385.6|1386.8|1386.4|1386|1385.4|9522
1605625910000|2020-11-17 15:11:50|1386.2|1385.8|1386|1385.6|1386.2|1386|1386|1385.6|16001
1605625920000|2020-11-17 15:12:00|1385.8|1385.4|1385.6|1385.2|1385.8|1385.4|1385.4|1385.2|3849
1605625930000|2020-11-17 15:12:10|1385.4|1385.4|1385.6|1385.2|1385.8|1385.6|1385.4|1385.2|5610
1605625940000|2020-11-17 15:12:20|1385.4|1385|1385.2|1385|1385.6|1385|1385.2|1384.8|1844
1605625950000|2020-11-17 15:12:30|1385.4|1385.2|1384.8|1384.6|1385.6|1385.4|1384.8|1384.6|7365
1605625960000|2020-11-17 15:12:40|1384.6|1384.4|1385|1384.8|1385|1384.8|1384.6|1384.4|3574
1605625970000|2020-11-17 15:12:50|1385.2|1385|1385.2|1384.8|1385.2|1385|1385.2|1384.8|1205
1605625980000|2020-11-17 15:13:00|1385|1385|1385|1384.6|1385.2|1385|1384.6|1384.4|4136
1605625990000|2020-11-17 15:13:10|1385.2|1384.8|1385.2|1384.6|1385.2|1385|1384.8|1384.6|2516
1605626000000|2020-11-17 15:13:20|1385|1385|1386|1385.6|1386|1385.6|1385|1384.6|12331
1605626010000|2020-11-17 15:13:30|1385.8|1385.4|1385.6|1385.2|1385.8|1385.4|1385.4|1385.2|1338
1605626020000|2020-11-17 15:13:40|1385.8|1385.6|1385.8|1385.4|1386|1385.8|1385.8|1385.4|2447
1605626030000|2020-11-17 15:13:50|1386|1385.6|1386.2|1385.6|1386.4|1386.2|1385.8|1385.6|11132
1605626040000|2020-11-17 15:14:00|1386|1385.8|1386|1385.4|1386|1385.8|1386|1385.4|524
1605626050000|2020-11-17 15:14:10|1386.2|1385.6|1386.2|1385.8|1386.2|1386|1386|1385.6|775
1605626060000|2020-11-17 15:14:20|1386.4|1386|1386.4|1385.8|1386.6|1386.4|1386.4|1385.8|9446
1605626070000|2020-11-17 15:14:30|1386.2|1386|1386|1385.8|1386.2|1386|1386|1385.8|1511
1605626080000|2020-11-17 15:14:40|1386.2|1385.6|1387|1386.6|1387|1386.6|1386.2|1385.6|5818
1605626090000|2020-11-17 15:14:50|1386.8|1386.4|1386.6|1386.4|1386.8|1386.4|1386.6|1386.4|1028
1605626100000|2020-11-17 15:15:00|1386.8|1386.6|1386.2|1385.8|1386.8|1386.6|1386|1385.8|6013
1605626110000|2020-11-17 15:15:10|1386|1385.6|1386.8|1386.4|1386.8|1386.6|1386|1385.6|4631
1605626120000|2020-11-17 15:15:20|1387|1386.6|1387.4|1387|1387.4|1387.2|1386.8|1386.6|6594
1605626130000|2020-11-17 15:15:30|1387.2|1386.8|1387|1386.4|1387.4|1387|1387|1386.2|1616
1605626140000|2020-11-17 15:15:40|1386.8||1386.8||1387||1386.8||0
1605626150000|2020-11-17 15:15:50|1386.6|1386.2|1387|1386.2|1387|1386.6|1386.4|1385.8|1100
1605626160000|2020-11-17 15:16:00|1386.8|1386.4|1386.8|1386.4|1387|1386.6|1386.6|1386.4|1333
1605626170000|2020-11-17 15:16:10|1386.6|1386.2|1386.8|1386.4|1386.8|1386.6|1386.4|1386.2|2950
1605626180000|2020-11-17 15:16:20|1387|1386.6|1386.6|1386.4|1387|1386.8|1386.6|1386.4|4993
1605626190000|2020-11-17 15:16:30|1386.8|1386.6|1387.8|1387.4|1387.8|1387.4|1386.8|1386.4|2338
1605626200000|2020-11-17 15:16:40|1387.6|1387.2|1387.4|1387|1387.6|1387.2|1387.2|1387|1208
1605626210000|2020-11-17 15:16:50|1387.2|1386.8|1386.6|1386.2|1387.2|1386.8|1386.4|1386.2|10370
1605626220000|2020-11-17 15:17:00|1386.8|1386.8|1387|1386.6|1387.6|1387.2|1386.8|1386.6|9922
1605626230000|2020-11-17 15:17:10|1387.2|1386.4|1386.4|1386.2|1387.2|1386.4|1385.6|1385.4|10876
1605626240000|2020-11-17 15:17:20|1386.6|1386.4|1387.6|1387.2|1387.6|1387.2|1386.4|1386.2|5818
1605626250000|2020-11-17 15:17:30|1387.8|1387|1387|1386.6|1387.8|1387|1387|1386.6|0
1605626260000|2020-11-17 15:17:40|1386.8|1386.4|1387.2|1386.8|1387.2|1386.8|1386.4|1386|1801
1605626270000|2020-11-17 15:17:50|1387.4|1387.2|1387.8|1387.4|1388|1387.8|1387.4|1386.8|3618
1605626280000|2020-11-17 15:18:00|1388|1387.2|1387.8|1387.2|1388|1387.2|1387.6|1387.2|1301
1605626290000|2020-11-17 15:18:10|1388|1387.4|1388.2|1387.8|1388.4|1388|1388|1387.2|5073
1605626300000|2020-11-17 15:18:20|1388.4|1388|1388.2|1387.8|1388.6|1388.2|1388|1387.8|4040
1605626310000|2020-11-17 15:18:30|1388|1387.6|1388.4|1388|1388.4|1388|1388|1387.6|1529
1605626320000|2020-11-17 15:18:40|1388.6|1388.2|1389|1388.6|1389.2|1389|1388.6|1388.2|4213
1605626330000|2020-11-17 15:18:50|1389.2|1388.8|1389.8|1389.4|1390|1389.8|1389.2|1388.8|5001
1605626340000|2020-11-17 15:19:00|1389.6|1389.6|1390|1389.6|1390|1389.8|1389.6|1389.4|24250
1605626350000|2020-11-17 15:19:10|1390.2|1389.8|1390.8|1390.4|1391|1390.8|1390.2|1389.6|321127
1605626360000|2020-11-17 15:19:20|1390.6|1390.6|1390.6|1390.2|1390.8|1390.6|1390.4|1390.2|2150
1605626370000|2020-11-17 15:19:30|1390.8|1390.4|1390.6|1390.2|1391|1390.6|1390.6|1390.2|3712
1605626380000|2020-11-17 15:19:40|1390.8|1390.4|1391.2|1390.8|1391.4|1391.2|1390.8|1390.4|7627
1605626390000|2020-11-17 15:19:50|1391|1390.6|1392|1391.6|1392.2|1391.8|1391|1390.6|17256
1605626400000|2020-11-17 15:20:00|1391.8|1391.8|1392.4|1392.2|1392.4|1392.2|1391.8|1391.6|4427
1605626410000|2020-11-17 15:20:10|1392.2|1392|1392.2|1391.8|1393|1392.8|1392|1391.8|7619
1605626420000|2020-11-17 15:20:20|1392.4|1392|1392.8|1392.4|1392.8|1392.4|1392.2|1391.8|4625
1605626430000|2020-11-17 15:20:30|1393|1392.6|1392.4|1392|1393|1392.8|1392.2|1392|11865
1605626440000|2020-11-17 15:20:40|1392.2|1392.2|1392.4|1392.2|1392.4|1392.2|1392.2|1392|2426
1605626450000|2020-11-17 15:20:50|1392.2|1392|1393.2|1393|1393.2|1393|1392.2|1391.8|11994
1605626460000|2020-11-17 15:21:00|1393.4|1393.2|1393.6|1393.4|1393.8|1393.6|1393.4|1393.2|10883
1605626470000|2020-11-17 15:21:10|1393.4|1393.2|1393.8|1393.4|1394|1393.6|1393.4|1393.2|6076
1605626480000|2020-11-17 15:21:20|1393.6|1393.2|1394.2|1393.8|1394.4|1394|1393.2|1393|13233
1605626490000|2020-11-17 15:21:30|1394.4|1393.6|1393.8|1393.4|1394.4|1393.6|1393.2|1393|9786
1605626500000|2020-11-17 15:21:40|1393.6|1393.6|1394|1393.8|1394.2|1394|1393.6|1393.4|10155
1605626510000|2020-11-17 15:21:50|1394.2|1394|1394.4|1393.8|1394.4|1394.2|1394.2|1393.8|8425
1605626520000|2020-11-17 15:22:00|1395|1394.2|1395|1394.6|1395|1394.8|1394.6|1393.8|20434
1605626530000|2020-11-17 15:22:10|1394.8|1394.4|1394.8|1394.4|1395|1394.6|1394.6|1394.4|8203
1605626540000|2020-11-17 15:22:20|1394.6|1394.6|1394.2|1393.8|1395|1394.6|1394|1393.6|24611
1605626550000|2020-11-17 15:22:30|1394.4|1394|1393.8|1393.6|1394.4|1394|1393.8|1393.4|9331
1605626560000|2020-11-17 15:22:40|1394|1393.8|1393.8|1393.6|1394.2|1394|1393.8|1393.4|14403
1605626570000|2020-11-17 15:22:50|1393.6|1393.4|1393.6|1393.4|1394|1393.8|1393.6|1393.4|2870
1605626580000|2020-11-17 15:23:00|1393.8|1393.6|1394.8|1394.4|1394.8|1394.4|1393.6|1393.6|5358
1605626590000|2020-11-17 15:23:10|1394.6|1394.2|1394|1393.4|1394.6|1394.4|1393.6|1393.2|6758
1605626600000|2020-11-17 15:23:20|1394.2|1393.6|1394.2|1393.6|1394.6|1394.2|1394|1393.6|21193
1605626610000|2020-11-17 15:23:30|1394|1393.8|1394|1393.6|1394.2|1394|1393.8|1393.6|4168
1605626620000|2020-11-17 15:23:40|1394.2|1393.8|1394.4|1394|1394.4|1394|1393.6|1393.2|4341
1605626630000|2020-11-17 15:23:50|1394.6|1394.2|1394.4|1394|1394.6|1394.2|1394.2|1394|5865
1605626640000|2020-11-17 15:24:00|1394.6|1394.2|1394.2|1393.8|1394.6|1394.2|1394.2|1393.8|2225
1605626650000|2020-11-17 15:24:10|1394.4|1394|1394.8|1394.4|1395|1394.6|1394.2|1393.8|6188
1605626660000|2020-11-17 15:24:20|1395|1394.6|1395.4|1395|1396|1395.6|1394.8|1394.6|331010
1605626670000|2020-11-17 15:24:30|1395.6|1395.2|1395|1394.6|1395.6|1395.2|1395|1394.6|6109
1605626680000|2020-11-17 15:24:40|1394.8|1394.4|1395.8|1395.2|1395.8|1395.2|1394.6|1394.4|2318
1605626690000|2020-11-17 15:24:50|1396|1395.4|1395.8|1395.4|1396|1395.6|1395.6|1395.4|1351
1605626700000|2020-11-17 15:25:00|1395.6|1395.2|1395.8|1395.4|1396|1395.6|1395.6|1395.2|1752
1605626710000|2020-11-17 15:25:10|1395.6|1395.2|1395.6|1395.4|1396|1395.6|1395.4|1395.2|5491
1605626720000|2020-11-17 15:25:20|1395.8|1395.6|1395.8|1395.4|1395.8|1395.6|1395.8|1395.4|2174
1605626730000|2020-11-17 15:25:30|1396|1395.6|1396.2|1395.8|1396.6|1396.4|1396|1395.6|25186
1605626740000|2020-11-17 15:25:40|1396|1395.6|1395.6|1395.2|1396|1395.6|1395.6|1395.2|3200
1605626750000|2020-11-17 15:25:50|1395.8|1395.4|1395.8|1395.4|1396|1395.6|1395.6|1395.2|1356
1605626760000|2020-11-17 15:26:00|1396|1395.6|1396|1395.8|1396|1395.8|1395.8|1395.6|1117
1605626770000|2020-11-17 15:26:10|1395.8|1395.6|1395.2|1394.6|1395.8|1395.6|1395|1394.6|19335
1605626780000|2020-11-17 15:26:20|1395|1394.4|1394.4|1394|1395|1394.4|1394.2|1394|5973
1605626790000|2020-11-17 15:26:30|1394.6|1394.2|1394.4|1394|1394.8|1394.4|1394.4|1394|1479
1605626800000|2020-11-17 15:26:40|1394.6|1394.2|1395.4|1395|1395.6|1395.2|1394.4|1394.2|15540
1605626810000|2020-11-17 15:26:50|1395.6|1395.2|1395|1394.4|1395.6|1395.2|1395|1394.4|1352
1605626820000|2020-11-17 15:27:00|1395.2|1394.6|1394.8|1394.4|1395.2|1395|1394.8|1394.4|900
1605626830000|2020-11-17 15:27:10|1395|1394.6|1395.2|1394.8|1395.2|1394.8|1395|1394.6|0
1605626840000|2020-11-17 15:27:20|1395.4|1395.4|1394.8|1394.4|1395.6|1395.4|1394.6|1394.4|4339
1605626850000|2020-11-17 15:27:30|1395|1394.6|1394.8|1394.4|1395|1394.8|1394.8|1394.4|173
1605626860000|2020-11-17 15:27:40|1395|1394.6|1395|1394.4|1395|1394.6|1394.8|1394.4|4867
1605626870000|2020-11-17 15:27:50|1395.4|1395.2|1395.6|1395.2|1395.6|1395.4|1395.4|1394.8|4986
1605626880000|2020-11-17 15:28:00|1395.4|1395.4|1395.8|1395.4|1396|1395.8|1395.4|1395.4|6059
1605626890000|2020-11-17 15:28:10|1396|1395.6|1395.8|1395.4|1396|1395.8|1395.8|1395.4|1113
1605626900000|2020-11-17 15:28:20|1396|1395.6|1396|1395.6|1396|1395.6|1395.8|1395.4|3250
1605626910000|2020-11-17 15:28:30|1395.8|1395.8|1396|1395.4|1396|1395.8|1395.8|1395.4|8055
1605626920000|2020-11-17 15:28:40|1395.8|1395.6|1396.2|1396|1396.4|1396|1395.6|1395.4|7817
1605626930000|2020-11-17 15:28:50|1396.4|1396.2|1396.6|1396.4|1396.6|1396.4|1396.4|1396.2|6028
1605626940000|2020-11-17 15:29:00|1396.4|1396.2|1396.6|1396.4|1396.6|1396.4|1396.4|1396.2|4685
1605626950000|2020-11-17 15:29:10|1396.8|1396.6|1396|1395.8|1397.2|1397|1396|1395.8|23295
1605626960000|2020-11-17 15:29:20|1396.2|1395.6|1396|1395.8|1396.2|1395.8|1396|1395.6|3399
1605626970000|2020-11-17 15:29:30|1396.2|1396|1396.4|1396|1396.4|1396.2|1396.2|1396|4629
1605626980000|2020-11-17 15:29:40|1396.6|1396.2|1396.8|1396.4|1396.8|1396.4|1396.6|1396.2|2303
1605626990000|2020-11-17 15:29:50|1396.6|1396.6|1396.4|1396|1396.6|1396.6|1396.4|1396|5044
1605627000000|2020-11-17 15:30:00|1396.6|1396.2|1396.4|1396|1396.8|1396.6|1396.4|1396|7762
1605627010000|2020-11-17 15:30:10|1396.2|1395.8|1395.6|1395.4|1396.2|1395.8|1395.6|1395.4|6579
1605627020000|2020-11-17 15:30:20|1395.4|1395.2|1395.2|1394.6|1395.6|1395.2|1395|1394.6|1785
1605627030000|2020-11-17 15:30:30|1395|1394.4|1395.6|1395|1395.6|1395|1394.8|1394.4|3160
1605627040000|2020-11-17 15:30:40|1395.8|1395.2|1395.6|1395|1396|1395.8|1395.6|1395|2506
1605627050000|2020-11-17 15:30:50|1395.4|1394.8|1394.6|1394.2|1395.4|1394.8|1394.6|1394.2|3023
1605627060000|2020-11-17 15:31:00|1394.4|1394.4|1395.2|1394.6|1395.2|1395|1394.4|1394.2|2868
1605627070000|2020-11-17 15:31:10|1395|1394.4|1394.8|1394.4|1395|1394.8|1394.6|1394.2|1755
1605627080000|2020-11-17 15:31:20|1395|1394.2|1395|1394.8|1395|1394.8|1395|1394.2|2057
1605627090000|2020-11-17 15:31:30|1394.8|1394.6|1395.4|1395|1395.4|1395.2|1394.8|1394.4|1941
1605627100000|2020-11-17 15:31:40|1395.6|1395.2|1395.4|1394.8|1396.2|1395.8|1395.4|1394.8|6050
1605627110000|2020-11-17 15:31:50|1395.6|1395|1396.4|1395.8|1396.4|1395.8|1395.6|1395|4049
1605627120000|2020-11-17 15:32:00|1396.6|1396|1396|1395.6|1396.6|1396.2|1396|1395.6|4638
1605627130000|2020-11-17 15:32:10|1396.2|1395.8|1396.6|1396|1396.6|1396.2|1396|1395.6|2491
1605627140000|2020-11-17 15:32:20|1396.8|1396.2|1396.6|1396|1397|1396.6|1396.4|1396|982
1605627150000|2020-11-17 15:32:30|1396.4|1396.2|1396.6|1396.2|1396.6|1396.4|1396.4|1396.2|657
1605627160000|2020-11-17 15:32:40|1396.4|1396|1396.4|1395.8|1396.4|1396.2|1396.2|1395.8|3764
1605627170000|2020-11-17 15:32:50|1396.2||1396.2||1396.2||1396.2||0
1605627180000|2020-11-17 15:33:00|1396|1395.6|1396.2|1395.8|1396.4|1396|1396|1395.6|2233
1605627190000|2020-11-17 15:33:10|1396|1395.6|1395.8|1395.2|1396.2|1396|1395.8|1395.2|12740
1605627200000|2020-11-17 15:33:20|1396|1395.4|1397.2|1396.8|1397.2|1397|1396|1395.4|56784
1605627210000|2020-11-17 15:33:30|1397.4|1397|1397.8|1397.4|1397.8|1397.6|1397.2|1397|3464
1605627220000|2020-11-17 15:33:40|1398|1397.6|1397.4|1397|1398.2|1398|1397.2|1397|16421
1605627230000|2020-11-17 15:33:50|1397.6|1397.2|1397.4|1397.2|1397.6|1397.4|1397.4|1397|532
1605627240000|2020-11-17 15:34:00|1397.6|1397.4|1397.6|1397.4|1397.8|1397.4|1397.4|1397|3531
1605627250000|2020-11-17 15:34:10|1397.8|1397.6|1397.8|1397.6|1398|1397.6|1397.6|1397.4|1497
1605627260000|2020-11-17 15:34:20|1397.6|1397.4|1397.6|1397|1397.8|1397.4|1397.4|1397|6522
1605627270000|2020-11-17 15:34:30|1397.4|1396.8|1397.8|1397.2|1397.8|1397.4|1397.2|1396.8|5539
1605627280000|2020-11-17 15:34:40|1397.6|1397|1397.6|1397.2|1397.8|1397.4|1397.4|1397|3171
1605627290000|2020-11-17 15:34:50||1397||1397||1397||1397|0
1605627300000|2020-11-17 15:35:00|1397.4|1397.2|1397.4|1397|1397.6|1397.4|1397.2|1397|4216
1605627310000|2020-11-17 15:35:10|1397.2|1396.8|1397.4|1397|1397.6|1397|1396.4|1396.2|8069
1605627320000|2020-11-17 15:35:20|1397.6|1397.2|1397.4|1396.8|1397.6|1397.2|1397.4|1396.8|1941
1605627330000|2020-11-17 15:35:30|1397|1397|1397.2|1396.8|1397.4|1397|1396.8|1396.4|490
1605627340000|2020-11-17 15:35:40|1397.4|1397|1397.2|1396.8|1397.6|1397.2|1397.2|1396.8|1767
1605627350000|2020-11-17 15:35:50|1397.4|1397|1397|1396.6|1397.4|1397|1397|1396.6|3751
1605627360000|2020-11-17 15:36:00|1396.8|1396.8|1397.4|1397|1397.4|1397|1396.8|1396.8|2581
1605627370000|2020-11-17 15:36:10|1397.2|1396.8|1397.4|1397|1397.4|1397|1397|1396.6|2568
1605627380000|2020-11-17 15:36:20|1397.6|1397.2|1397.4|1397|1397.6|1397.2|1397.2|1397|318
1605627390000|2020-11-17 15:36:30|1397.6|1397.2|1397.8|1397.4|1398|1397.6|1397.4|1397|4625
1605627400000|2020-11-17 15:36:40|1397.6|1397.2|1397.6|1397.2|1397.6|1397.4|1397.6|1397.2|1190
1605627410000|2020-11-17 15:36:50|1397.8|1397.4|1398|1397.6|1398|1397.6|1397.8|1397.4|250
1605627420000|2020-11-17 15:37:00|1397.8|1398|1397.8|1397.4|1398.6|1398.2|1397.6|1397.4|15986
1605627430000|2020-11-17 15:37:10|1398|1397.6|1398|1397.4|1398|1397.6|1397.8|1397.4|1192
1605627440000|2020-11-17 15:37:20|1397.6|1397.2|1397.6|1397.2|1397.6|1397.2|1397.6|1397.2|1651
1605627450000|2020-11-17 15:37:30|1397.4|1397|1398.2|1397.8|1398.2|1397.8|1397.4|1397|1646
1605627460000|2020-11-17 15:37:40|1398|1398|1398|1397.6|1398|1398|1397.8|1397.6|2549
1605627470000|2020-11-17 15:37:50|1397.8||1397.8||1397.8||1397.8||761
1605627480000|2020-11-17 15:38:00|1398|1397.8|1398.4|1397.8|1398.4|1398.2|1398|1397.8|6885
1605627490000|2020-11-17 15:38:10|1398.2|1397.6|1398|1397.6|1398.2|1397.6|1398|1397.6|250
1605627500000|2020-11-17 15:38:20|1397.8|1397.8|1398.4|1398|1398.4|1398|1397.8|1397.6|5089
1605627510000|2020-11-17 15:38:30|1398.6|1397.8|1399|1398.8|1399|1398.8|1398.6|1397.8|7199
1605627520000|2020-11-17 15:38:40|1398.8|1398.6|1398.4|1398.2|1399|1398.6|1398.4|1398|4247
1605627530000|2020-11-17 15:38:50|1398.2|1398|1398.8|1398.4|1399|1398.6|1398|1397.8|1897
1605627540000|2020-11-17 15:39:00|1399|1398.6|1398.6|1398.2|1399|1398.6|1398.4|1398.2|2054
1605627550000|2020-11-17 15:39:10|1398.4||1398.6||1398.6||1398.4||250
1605627560000|2020-11-17 15:39:20|||||||||725
1605627570000|2020-11-17 15:39:30|1398.4||1398.6||1398.6||1398.4||0
1605627580000|2020-11-17 15:39:40|1398.8|1398.4|1398.8|1398.6|1399|1398.6|1398.8|1398.4|8572
1605627590000|2020-11-17 15:39:50|1399|1398.4|1399|1398.8|1399|1398.8|1398.6|1398.4|7102
1605627600000|2020-11-17 15:40:00|1399.2|1399|1399.2|1398.8|1399.4|1399.2|1399|1398.6|74827
1605627610000|2020-11-17 15:40:10|1399|1398.6|1399.8|1399.4|1400|1399.8|1399|1398.6|68405
1605627620000|2020-11-17 15:40:20|1399.6|1399.6|1400.6|1400.2|1400.6|1400.4|1399.6|1399.6|181436
1605627630000|2020-11-17 15:40:30|1400.4|1400|1400.6|1400.4|1400.6|1400.4|1400.2|1400|6346
1605627640000|2020-11-17 15:40:40||1400.2||1400.4||1400.4||1400.2|1093
1605627650000|2020-11-17 15:40:50|1401|1400.6|1401.4|1401.2|1401.4|1401.2|1400.8|1400.6|3792
1605627660000|2020-11-17 15:41:00|1401.8|1401.4|1401.6|1401.4|1401.8|1401.6|1401.6|1401.4|5530
1605627670000|2020-11-17 15:41:10|1401.4|1401.2|1401.4|1401.2|1401.6|1401.4|1401.4|1401|6624
1605627680000|2020-11-17 15:41:20|1401.6|1401.4|1401.2|1400.8|1401.6|1401.4|1401.2|1400.8|2387
1605627690000|2020-11-17 15:41:30|1401|1400.6|1400.6|1400.2|1401|1400.6|1400.4|1400.2|6947
1605627700000|2020-11-17 15:41:40|1400.8|1400.4|1400.8|1400.6|1401|1400.8|1400.8|1400.4|6477
1605627710000|2020-11-17 15:41:50|1401|1400.4|1400.6|1400.2|1401|1400.4|1400.4|1400.2|12644
1605627720000|2020-11-17 15:42:00|1400.4|1400|1399.6|1399.2|1400.4|1400|1399.6|1399.2|5491
1605627730000|2020-11-17 15:42:10|1399.4|1399.4|1399.6|1399.2|1399.6|1399.4|1399.2|1399|1002
1605627740000|2020-11-17 15:42:20|1399.4|1399|1400|1399.8|1400|1399.8|1399.4|1399|1626
1605627750000|2020-11-17 15:42:30|1400.2|1400|1400.4|1400|1400.4|1400.2|1400|1399.8|5639
1605627760000|2020-11-17 15:42:40|1400.6|1400.2|1401|1400.6|1401|1400.8|1400.6|1400.2|2661
1605627770000|2020-11-17 15:42:50||1400.8||1400.6||1400.8||1400.4|600
1605627780000|2020-11-17 15:43:00|1400.8|1400.4|1400.8|1400.4|1400.8|1400.6|1400.8|1400.4|6035
1605627790000|2020-11-17 15:43:10|1400.6|1400.2|1400.6|1400.2|1400.8|1400.4|1400.4|1400.2|2292
1605627800000|2020-11-17 15:43:20|1400.4|1400|1401|1400.8|1401|1400.8|1400.2|1400|3803
1605627810000|2020-11-17 15:43:30|1401.2|1401|1401|1400.6|1401.4|1401|1400.8|1400.6|5780
1605627820000|2020-11-17 15:43:40|1401.2|1400.8|1401.2|1401|1401.8|1401.4|1401.2|1400.8|2554
1605627830000|2020-11-17 15:43:50|1401.4|1401.2|1401.8|1401.4|1401.8|1401.4|1401.4|1401|5145
1605627840000|2020-11-17 15:44:00|1401.6|1401.2|1401|1400.4|1401.6|1401.2|1400.8|1400.4|9227
1605627850000|2020-11-17 15:44:10|1401.2|1400.8|1401.6|1401.2|1401.6|1401.2|1401.2|1400.4|8996
1605627860000|2020-11-17 15:44:20|1401.4|1401.4|1401.8|1401.4|1401.8|1401.4|1401.4|1401.2|1176
1605627870000|2020-11-17 15:44:30|1401.6|1401.6|1402.2|1402|1402.6|1402.2|1401.6|1401.4|9495
1605627880000|2020-11-17 15:44:40|1402|1401.8|1402.2|1401.6|1402.2|1402|1401.8|1401.6|4020
1605627890000|2020-11-17 15:44:50|1402|1401.8|1402|1401.8|1402|1401.8|1401.6|1401.4|7085
1605627900000|2020-11-17 15:45:00|1401.8|1401.6|1401.8|1401.4|1401.8|1401.8|1401.6|1401.4|885
1605627910000|2020-11-17 15:45:10|1402|1401.6|1402|1401.8|1402|1401.8|1401.8|1401.6|11175
1605627920000|2020-11-17 15:45:20|1402.2|1402|1402.6|1402.4|1402.6|1402.4|1402.2|1402|20802
1605627930000|2020-11-17 15:45:30||1402.2||1402.2||1402.4||1402.2|1750
1605627940000|2020-11-17 15:45:40|1402.8|1402.4|1402.8|1402.4|1403|1402.8|1402.8|1402.4|2433
1605627950000|2020-11-17 15:45:50||1402.6||1402.4||1402.6||1402.4|2604
1605627960000|2020-11-17 15:46:00|1402.6|1402.2|1402.2|1402|1402.6|1402.2|1402.2|1402|1378
1605627970000|2020-11-17 15:46:10|1402|1401.8|1402|1401.6|1402|1401.8|1401.6|1401.4|6311
1605627980000|2020-11-17 15:46:20|1402.2|1401.8|1402.8|1402.4|1402.8|1402.4|1402.2|1401.8|9006
1605627990000|2020-11-17 15:46:30|1402.6|1402.2|1402.6|1402.4|1402.8|1402.4|1402.4|1402.2|5706
1605628000000|2020-11-17 15:46:40|1402.8|1402.6|1402.8|1402.4|1402.8|1402.6|1402.6|1402.4|1613
1605628010000|2020-11-17 15:46:50|1403|1402.6|1403.4|1403|1403.4|1403.2|1403|1402.6|24680
1605628020000|2020-11-17 15:47:00|1403.6|1403.2|1403.8|1403.4|1403.8|1403.4|1403.6|1403.2|6067
1605628030000|2020-11-17 15:47:10|1403.6|1403.2|1403.6|1403.4|1403.6|1403.4|1403.2|1403|6610
1605628040000|2020-11-17 15:47:20|1403.4|1403.2|1403.2|1402.8|1403.6|1403.2|1403|1402.6|3599
1605628050000|2020-11-17 15:47:30|1403|1403|1402.4|1402.2|1403|1403|1402.4|1402.2|5060
1605628060000|2020-11-17 15:47:40|1402.2|1402|1402.8|1402.4|1402.8|1402.4|1402.2|1402|2143
1605628070000|2020-11-17 15:47:50|1402.6|1402.2|1403.4|1402.8|1403.4|1403|1402.4|1402.2|4900
1605628080000|2020-11-17 15:48:00|1403.2|1403|1403.2|1402.8|1403.4|1403.2|1403.2|1402.8|998
1605628090000|2020-11-17 15:48:10|1403|1402.6|1403.4|1403|1403.4|1403|1402.8|1402.6|4251
1605628100000|2020-11-17 15:48:20|1403.2|1403.2|1403.2|1403|1403.2|1403.2|1403|1402.8|6531
1605628110000|2020-11-17 15:48:30|1403.4|1403.2|1403.6|1403.4|1403.6|1403.4|1403.4|1403.2|1856
1605628120000|2020-11-17 15:48:40|1403.4|1403.2|1403.4|1403.2|1403.6|1403.4|1403.4|1403.2|7750
1605628130000|2020-11-17 15:48:50|1403.6|1403.4|1403.2|1403|1403.6|1403.4|1403.2|1403|4866
1605628140000|2020-11-17 15:49:00|1403.4|1403.2|1402.8|1402.6|1403.6|1403.2|1402.8|1402.6|4924
1605628150000|2020-11-17 15:49:10|1402.6|1402.4|1402.6|1402.2|1402.6|1402.4|1402.6|1402.2|2014
1605628160000|2020-11-17 15:49:20|1402.4|1402.4|1402.6|1402.2|1402.8|1402.6|1402.4|1402.2|250
1605628170000|2020-11-17 15:49:30|1402.8|1402.4|1402.8|1402.6|1403|1402.6|1402.6|1402.4|3957
1605628180000|2020-11-17 15:49:40|1403|1402.8|1403|1402.6|1403|1402.8|1402.8|1402.6|2912
1605628190000|2020-11-17 15:49:50|1403.2|1402.8|1403.6|1403.4|1403.6|1403.4|1403.2|1402.6|5460
1605628200000|2020-11-17 15:50:00|1403.8|1403.2|1403.8|1403.4|1403.8|1403.4|1403.8|1403.2|3151
1605628210000|2020-11-17 15:50:10|1404|1403.6|1403.6|1403.4|1404|1403.8|1403.6|1403.4|6694
1605628220000|2020-11-17 15:50:20|1403.8|1403.6|1403.8|1403.4|1404|1403.8|1403.6|1403.4|7101
1605628230000|2020-11-17 15:50:30|1404|1403.6|1404|1403.6|1404|1403.8|1404|1403.4|13266
1605628240000|2020-11-17 15:50:40|1403.8|1403.8|1404|1403.6|1404|1403.8|1403.8|1403.6|706
1605628250000|2020-11-17 15:50:50|1404.2|1403.8|1404|1403.8|1404.2|1404|1404|1403.8|7966
1605628260000|2020-11-17 15:51:00|1404.2|1404|1404.6|1404.2|1404.6|1404.2|1404|1403.8|6333
1605628270000|2020-11-17 15:51:10|1404.4|1404.4|1405.2|1404.8|1405.2|1405|1404.4|1404.2|58410
1605628280000|2020-11-17 15:51:20||1405||1404.8||1405||1404.8|2298
1605628290000|2020-11-17 15:51:30|1405|1404.6|1405.2|1405|1405.2|1405|1404.8|1404.6|4499
1605628300000|2020-11-17 15:51:40|1405|1404.8|1405.2|1404.8|1405.2|1405|1405|1404.6|4184
1605628310000|2020-11-17 15:51:50|1405|1404.6|1405|1404.6|1405|1404.6|1404.8|1404.6|7107
1605628320000|2020-11-17 15:52:00|1404.8|1404.4|1404.8|1404.4|1404.8|1404.4|1404.2|1404|11856
1605628330000|2020-11-17 15:52:10|1404.4|1404.2|1404.4|1404|1404.4|1404.2|1404.2|1404|5420
1605628340000|2020-11-17 15:52:20|1404.2|1403.8|1404|1403.6|1404.2|1403.8|1404|1403.6|4700
1605628350000|2020-11-17 15:52:30|1404.2|1403.8|1405.2|1405|1405.8|1405.6|1404.2|1403.8|75700
1605628360000|2020-11-17 15:52:40|1405.4|1405.2|1405.4|1405.2|1405.8|1405.4|1405.2|1404.8|18566
1605628370000|2020-11-17 15:52:50|1405.6|1405.4|1404.8|1404.6|1405.8|1405.4|1404.8|1404.6|35834
1605628380000|2020-11-17 15:53:00|1405|1404.8|1405|1404.8|1405|1404.8|1404.8|1404.8|1076
1605628390000|2020-11-17 15:53:10|1404.8|1404.6|1404.8|1404.6|1404.8|1404.6|1404.8|1404.6|2656
1605628400000|2020-11-17 15:53:20|1404.6|1404.4|1405|1404.6|1405|1404.6|1404.6|1404.4|5835
1605628410000|2020-11-17 15:53:30|1405.4|1404.8|1405.6|1405.4|1405.6|1405.4|1405.2|1404.8|23204
1605628420000|2020-11-17 15:53:40|1405.4|1405.2|1405.6|1405.2|1405.6|1405.4|1405.4|1405.2|1047
1605628430000|2020-11-17 15:53:50|1405.4|1405.4|1405.6|1405.2|1405.6|1405.4|1405.4|1405.2|1735
1605628440000|2020-11-17 15:54:00||1405.4||1405.2||1405.4||1405.2|2250
1605628450000|2020-11-17 15:54:10|1405.4|1405.4|1404.8|1404.6|1405.4|1405.4|1404.8|1404.6|4726
1605628460000|2020-11-17 15:54:20|1404.6|1404.4|1404.6|1404.2|1404.6|1404.6|1404.4|1404.2|6113
1605628470000|2020-11-17 15:54:30|1404.8|1404.4|1405.6|1405.2|1405.6|1405.2|1404.8|1404.2|23419
1605628480000|2020-11-17 15:54:40|1405.4|1405|1405.4|1405|1405.4|1405|1405.4|1405|1717
1605628490000|2020-11-17 15:54:50|1405.2|1404.8|1405.8|1405.4|1406|1405.6|1405|1404.8|3269
1605628500000|2020-11-17 15:55:00|1405.6|1405.2|1405.6|1405.2|1405.6|1405.2|1405.4|1405.2|1597
1605628510000|2020-11-17 15:55:10|1405.4|1405|1405|1404.6|1405.4|1405|1405|1404.6|3604
1605628520000|2020-11-17 15:55:20|1404.8|1404.8|1405|1404.6|1405|1404.8|1404.8|1404.6|250
1605628530000|2020-11-17 15:55:30|1404.8|1404.4|1404.6|1404.4|1404.8|1404.4|1404.6|1404.4|8
1605628540000|2020-11-17 15:55:40|1404.4|1404.2|1404.6|1404.2|1404.6|1404.2|1404.2|1404|4076
1605628550000|2020-11-17 15:55:50|1404.8|1404.4|1404.8|1404.4|1405.2|1404.8|1404.8|1404.4|22267
1605628560000|2020-11-17 15:56:00|1404.6|1404.2|1404.2|1404|1404.6|1404.2|1404.2|1404|4063
1605628570000|2020-11-17 15:56:10|1404.4|1404.2|1403.6|1403.2|1404.6|1404.2|1403.6|1403.2|12403
1605628580000|2020-11-17 15:56:20|1403.8|1403.4|1403.6|1403.4|1404|1403.8|1403.6|1403.4|5330
1605628590000|2020-11-17 15:56:30|1403.8|1403.6|1404|1403.6|1404|1403.8|1403.4|1403.2|7636
1605628600000|2020-11-17 15:56:40|1404.2|1403.8|1403.2|1402.8|1404.2|1403.8|1403|1402.8|14683
1605628610000|2020-11-17 15:56:50|1403|1403|1402.8|1402.4|1403|1403|1402.8|1402.4|1313
1605628620000|2020-11-17 15:57:00|1402.6|1402.2|1402.8|1402.6|1402.8|1402.6|1402.2|1402|18531
1605628630000|2020-11-17 15:57:10|1403|1402.4|1403|1402.6|1403.2|1403|1402.8|1402.4|6420
1605628640000|2020-11-17 15:57:20|1402.8|1402.4|1402.4|1402.2|1403|1402.4|1402.2|1402|2415
1605628650000|2020-11-17 15:57:30|1402.6|1402|1402.8|1402.4|1402.8|1402.4|1402.6|1402|2521
1605628660000|2020-11-17 15:57:40|1403|1402.6|1403|1402.8|1403|1402.8|1402.8|1402.6|4690
1605628670000|2020-11-17 15:57:50|1402.8|1402.6|1403.2|1402.8|1403.2|1403|1402.8|1402.6|38375
1605628680000|2020-11-17 15:58:00|1403.4|1403|1404|1403.8|1404|1403.8|1403.4|1403|1529
1605628690000|2020-11-17 15:58:10|1403.8|1403.6|1403.6|1403.2|1403.8|1403.8|1403.4|1403.2|10653
1605628700000|2020-11-17 15:58:20|1403.8|1403.4|1404.2|1403.8|1404.2|1404|1403.6|1403.2|40975
1605628720000|2020-11-17 15:58:40|1404|1403.6|1403.8|1403.4|1404|1403.6|1403.6|1403.4|3961
1605628730000|2020-11-17 15:58:50|1403.6|1403.2|1403.4|1403|1403.6|1403.2|1403.4|1403|4247
1605628740000|2020-11-17 15:59:00|1403.6|1403.2|1403.8|1403.4|1403.8|1403.6|1403.4|1403.2|556
1605628750000|2020-11-17 15:59:10|1404|1403.6|1404.2|1403.8|1404.4|1404|1404|1403.6|7053
1605628760000|2020-11-17 15:59:20|1404.4|1404|1404|1403.8|1404.4|1404|1404|1403.8|3330
1605628770000|2020-11-17 15:59:30|1404.2|1404|1404.4|1404.2|1404.4|1404.2|1404.2|1404|14076
1605628780000|2020-11-17 15:59:40|1404.2|1404|1404.4|1404|1404.4|1404|1404.2|1404|2050
1605628790000|2020-11-17 15:59:50|1404.2|1403.8|1403.2|1403|1404.2|1404|1403.2|1403|9226
1605628800000|2020-11-17 16:00:00|1403.4|1403.2|1404|1403.4|1404|1403.6|1403.2|1403|9226
1605628810000|2020-11-17 16:00:10|1403.8|1403.6|1404.2|1403.8|1404.4|1403.8|1403.8|1403.6|1600
1605628820000|2020-11-17 16:00:20|1404|1403.6|1403.8|1403.4|1404|1403.6|1403.6|1403.4|5200
1605628830000|2020-11-17 16:00:30|1404|1403.6|1404.2|1403.8|1404.2|1403.8|1403.8|1403.4|9053
1605628840000|2020-11-17 16:00:40|1404|1403.6|1403|1402.6|1404|1403.6|1403|1402.6|7106
1605628850000|2020-11-17 16:00:50|1402.8|1402.4|1402.4|1402.2|1402.8|1402.6|1402.4|1402.2|1951
1605628860000|2020-11-17 16:01:00|1402.6|1402.4|1403.6|1403.2|1403.8|1403.4|1402.6|1402.4|5885
1605628870000|2020-11-17 16:01:10|1403.8|1403.4|1403.8|1403.4|1403.8|1403.4|1403.6|1403.2|2521
1605628880000|2020-11-17 16:01:20|1403.6|1403.6|1404.8|1404.4|1404.8|1404.4|1403.6|1403.6|11804
1605628890000|2020-11-17 16:01:30|1404.6|1404.2|1404.6|1404.2|1404.6|1404.4|1404.6|1404.2|4226
1605628900000|2020-11-17 16:01:40|1404.4|1404|1404.4|1404.2|1404.4|1404.2|1404.2|1403.8|5473
1605628910000|2020-11-17 16:01:50|1404.6|1404.4|1404.8|1404.4|1404.8|1404.4|1404.6|1404.4|5065
1605628920000|2020-11-17 16:02:00|1405|1404.6|1405|1404.6|1405|1404.6|1404.8|1404.6|0
1605628930000|2020-11-17 16:02:10|1404.8|1404.8|1405|1404.8|1405.2|1405|1404.8|1404.8|9643
1605628940000|2020-11-17 16:02:20|1405.2|1405|1405.4|1405.2|1405.6|1405.2|1405.2|1405|1450
1605628950000|2020-11-17 16:02:30|1405.6|1405.4|1406|1405.6|1406|1405.6|1405.4|1405.2|1965
1605628960000|2020-11-17 16:02:40|1405.8|1405.4|1405.8|1405.4|1406|1405.6|1405.6|1405.4|4401
1605628970000|2020-11-17 16:02:50|1405.6|1405.2|1405.6|1405.2|1405.6|1405.2|1405.4|1405.2|4741
1605628980000|2020-11-17 16:03:00|1405.4|1405.4|1405.6|1405.2|1405.8|1405.4|1405.4|1405.2|1000
1605628990000|2020-11-17 16:03:10|1405.4|1405|1405|1404.6|1405.6|1405|1405|1404.6|3989
1605629000000|2020-11-17 16:03:20|1404.8|1404.4|1404.8|1404.2|1405.2|1404.8|1404.6|1404.2|8966
1605629010000|2020-11-17 16:03:30|1404.6|1404.4|1404.6|1404.2|1404.6|1404.4|1404.2|1404|6074
1605629020000|2020-11-17 16:03:40|1404.8|1404.4|1404|1403.8|1405|1404.8|1404|1403.8|8563
1605629030000|2020-11-17 16:03:50|1404.2|1404|1404.2|1403.8|1404.4|1404|1404|1403.8|4073
1605629040000|2020-11-17 16:04:00|1404|1404|1404.2|1404|1404.4|1404|1404|1403.8|16360
1605629050000|2020-11-17 16:04:10|1404|1403.8|1403.8|1403.6|1404.2|1403.8|1403.4|1403.2|6871
1605629060000|2020-11-17 16:04:20|1404|1403.4|1403.8|1403.4|1404.2|1403.6|1403.6|1403.4|7845
1605629070000|2020-11-17 16:04:30|1404|1403.2|1404.2|1403.8|1404.2|1403.8|1404|1403.2|3571
1605629080000|2020-11-17 16:04:40|1404|1403.6|1404.2|1403.8|1404.2|1403.8|1404|1403.6|4175
1605629090000|2020-11-17 16:04:50|1404|1403.6|1403.4|1403.2|1404.2|1403.6|1403.4|1403.2|11596
1605629100000|2020-11-17 16:05:00|1403.6|1403.4|1403.8|1403.4|1404|1403.6|1403.6|1403.2|2046
1605629110000|2020-11-17 16:05:10|1404|1403.8|1404.4|1404|1404.6|1404.4|1403.8|1403.6|6670
1605629120000|2020-11-17 16:05:20|1404.2|1403.8|1403.8|1403.4|1404.2|1403.8|1403.8|1403.4|2214
1605629130000|2020-11-17 16:05:30|1403.6|1403.2|1403.6|1403.2|1403.6|1403.2|1403.6|1403.2|1000
1605629140000|2020-11-17 16:05:40|1403.8|1403.4|1403.8|1403.4|1403.8|1403.6|1403.6|1403.2|6315
1605629150000|2020-11-17 16:05:50|1404|1403.6|1404.6|1404|1404.8|1404.6|1404|1403.4|14297
1605629160000|2020-11-17 16:06:00|1404.4|1404.2|1404.4|1404|1404.4|1404.2|1404.2|1404|1618
1605629170000|2020-11-17 16:06:10|1404.2|1403.8|1404|1403.6|1404.4|1403.8|1403.8|1403.6|6759
1605629180000|2020-11-17 16:06:20|1404.2|1403.8|1404.4|1404|1404.4|1404.2|1404.2|1403.8|1616
1605629190000|2020-11-17 16:06:30|1404.2|1403.8|1404.2|1403.8|1404.2|1403.8|1404.2|1403.8|1740
1605629200000|2020-11-17 16:06:40|1404.4|1404|1404.6|1404.2|1404.6|1404.2|1404.4|1403.8|1389
1605629210000|2020-11-17 16:06:50|1404.4|1404|1404|1403.6|1404.4|1404|1403.8|1403.6|7637
1605629220000|2020-11-17 16:07:00|1404.2|1403.8|1404.4|1404|1404.4|1404|1404.2|1403.8|0
1605629230000|2020-11-17 16:07:10|1404.6|1404.2|1404.8|1404.4|1405|1404.8|1404.4|1404.2|20076
1605629240000|2020-11-17 16:07:20|1405|1404.6|1404.6|1404.2|1405|1404.6|1404.4|1404.2|3061
1605629250000|2020-11-17 16:07:30|1404.4|1404|1403.2|1402.8|1404.4|1404|1403|1402.8|24115
1605629260000|2020-11-17 16:07:40|1403|1403|1404|1403.8|1404|1403.8|1403|1402.8|4065
1605629270000|2020-11-17 16:07:50|1404.2|1403.6|1404|1403.6|1404.4|1404.2|1404|1403.6|6801
1605629290000|2020-11-17 16:08:10|1403.8|1403.8|1404|1403.6|1404|1403.8|1403.6|1403.4|4769
1605629300000|2020-11-17 16:08:20|1403.8|1403.4|1404|1403.8|1404|1403.8|1403.8|1403.4|1492
1605629310000|2020-11-17 16:08:30|1404.2|1404|1404.4|1404|1404.6|1404.2|1404.2|1404|7871
1605629320000|2020-11-17 16:08:40|1404.6|1404.2|1404.8|1404.4|1404.8|1404.4|1404.4|1404|2324
1605629330000|2020-11-17 16:08:50|1404.6|1404.2|1404|1403.8|1404.6|1404.4|1404|1403.8|17531
1605629340000|2020-11-17 16:09:00|1404.2|1404|1404|1403.8|1404.4|1404.2|1404|1403.8|5893
1605629350000|2020-11-17 16:09:10|1404.2|1404|1404.2|1403.8|1404.2|1404|1404.2|1403.8|2635
1605629360000|2020-11-17 16:09:20|1404.4|1404|1404.6|1404.2|1404.6|1404.2|1404.2|1403.8|4418
1605629370000|2020-11-17 16:09:30||1404.4||1404.2||1404.4||1404.2|539
1605629380000|2020-11-17 16:09:40|1404.4|1404.4|1404.2|1404|1404.6|1404.4|1404.2|1404|7926
1605629390000|2020-11-17 16:09:50|1404|1403.8|1404|1403.8|1404|1403.8|1404|1403.8|3154
1605629400000|2020-11-17 16:10:00|1404.2|1404|1404.8|1404.4|1404.8|1404.6|1404|1403.8|6960
1605629410000|2020-11-17 16:10:10|1404.6|1404.2|1404.8|1404.4|1404.8|1404.6|1404.4|1404.2|2187
1605629420000|2020-11-17 16:10:20|1405|1404.6|1404.8|1404.6|1405|1404.8|1404.6|1404.4|18695
1605629430000|2020-11-17 16:10:30|1405|1404.4|1405|1404.6|1405|1404.8|1404.4|1404|8975
1605629440000|2020-11-17 16:10:40|1404.8||1404.8||1405||1404.8||300
1605629450000|2020-11-17 16:10:50|1404.6|1404.4|1404.8|1404.4|1404.8|1404.4|1404.6|1404.4|2692
1605629460000|2020-11-17 16:11:00|1404.6|1404.2|1404.8|1404.2|1404.8|1404.4|1404.4|1404|5276
1605629470000|2020-11-17 16:11:10|1405|1404.4|1404.4|1404.2|1405|1404.6|1404.4|1404.2|11331
1605629480000|2020-11-17 16:11:20|1404.6|1404.4|1405.2|1405|1405.2|1405|1404.6|1404.4|18069
1605629490000|2020-11-17 16:11:30|1405.4|1405.2|1405.8|1405.6|1405.8|1405.6|1405.2|1405|8948
1605629500000|2020-11-17 16:11:40|1406|1405.8|1406|1405.8|1406|1405.8|1406|1405.8|20950
1605629510000|2020-11-17 16:11:50|1405.8|1405.6|1405|1404.8|1405.8|1405.6|1405|1404.8|4058
1605629520000|2020-11-17 16:12:00|1405.2|1405|1405.8|1405.2|1406|1405.6|1405.2|1405|24827
1605629530000|2020-11-17 16:12:10|1406|1405.4|1406|1405.6|1406.2|1406|1405.8|1405.4|18894
1605629540000|2020-11-17 16:12:20|1405.8|1405.8|1406|1405.6|1406.2|1406|1405.8|1405.6|10692
1605629550000|2020-11-17 16:12:30|1405.8|1405.8|1406.2|1405.8|1406.8|1406.6|1405.8|1405.8|20547
1605629560000|2020-11-17 16:12:40|1406.4|1406|1406.8|1406.4|1407|1406.6|1406.2|1406|19019
1605629570000|2020-11-17 16:12:50|1407|1406.6|1407|1406.8|1407|1406.8|1407|1406.4|1094
1605629580000|2020-11-17 16:13:00|1407.2|1407|1407.4|1407|1407.4|1407.2|1407.2|1407|25353
1605629590000|2020-11-17 16:13:10|1407.2|1407.2|1407.4|1407.2|1407.4|1407.2|1407.2|1407|323
1605629600000|2020-11-17 16:13:20|1407.6|1407.4|1407.4|1407|1407.8|1407.6|1407.2|1407|16725
1605629610000|2020-11-17 16:13:30|1407.6|1407.2|1407.8|1407.4|1408|1407.6|1407.6|1407.2|14040
1605629620000|2020-11-17 16:13:40|1408|1407.6|1408|1407.8|1408|1407.8|1407.8|1407.4|1071
1605629630000|2020-11-17 16:13:50|1407.8|1407.6|1408|1407.6|1408.2|1408|1407.8|1407.6|19592
1605629640000|2020-11-17 16:14:00|1407.8|1407.8|1408|1407.6|1408|1407.8|1407.6|1407.4|4192
1605629650000|2020-11-17 16:14:10|1407.8|1407.8|1408.2|1408|1408.2|1408|1407.8|1407.6|6603
1605629660000|2020-11-17 16:14:20|1408|1407.8|1408.2|1408|1408.2|1408|1408|1407.8|6298
1605629670000|2020-11-17 16:14:30|1408.4|1408.2|1408.6|1408.4|1408.6|1408.4|1408|1407.8|5567
1605629680000|2020-11-17 16:14:40|1408.4|1408.2|1408.8|1408.4|1408.8|1408.6|1408.4|1408.2|6160
1605629690000|2020-11-17 16:14:50|1408.6|1408.2|1408.8|1408.6|1409|1408.8|1408.4|1408.2|13805
1605629700000|2020-11-17 16:15:00|1409|1408.8|1408.8|1408.4|1409|1408.8|1408.6|1408.4|12922
1605629710000|2020-11-17 16:15:10|1408.6|1408.6|1409|1408.4|1409|1408.6|1408.2|1408|8469
1605629720000|2020-11-17 16:15:20|1408.8|1408.2|1409.4|1408.8|1409.4|1408.8|1408.8|1408.2|208
1605629730000|2020-11-17 16:15:30|1409.2|1408.6|1408.8|1408|1409.2|1408.6|1408.4|1407.8|2575
1605629740000|2020-11-17 16:15:40|1408.6|1407.8|1409|1408.4|1409|1408.4|1408.6|1407.8|838
1605629750000|2020-11-17 16:15:50|1408.8|1408.2|1409.2|1408.6|1409.2|1408.6|1408.8|1408.2|384
1605629760000|2020-11-17 16:16:00|1409|1408.2|1409.2|1408.8|1409.2|1408.8|1408.8|1408.2|986
1605629770000|2020-11-17 16:16:10|1409.4|1409|1409|1408.4|1409.6|1409|1409|1408.4|390
1605629780000|2020-11-17 16:16:20|1409.2|1408.6|1409|1408.6|1409.2|1408.6|1408.6|1408.2|1258
1605629790000|2020-11-17 16:16:30|1409.4|1408.8|1409.4|1409|1409.4|1409|1409|1408.6|1017
1605629800000|2020-11-17 16:16:40|1409.6|1409.2|1409.8|1409.4|1409.8|1409.4|1409.4|1408.8|1269
1605629810000|2020-11-17 16:16:50|1409.6|1409|1409.4|1409|1410|1409.2|1409.4|1409|1114
1605629820000|2020-11-17 16:17:00|1409.6|1409.2|1409.8|1409.4|1409.8|1409.4|1409.4|1409|0
1605629830000|2020-11-17 16:17:10|1409.6|1409.2|1409.8|1409.4|1410|1409.4|1409.6|1409.2|575
1605629840000|2020-11-17 16:17:20|1409.6|1409.2|1410|1409.6|1410|1409.6|1409.6|1409.2|2570
1605629850000|2020-11-17 16:17:30|1409.8|1409.4|1410.6|1410.2|1410.6|1410.2|1409.8|1409.4|3575
1605629860000|2020-11-17 16:17:40|1410.8|1410.4|1411|1410.6|1411.2|1410.8|1410.8|1410.4|600
1605629870000|2020-11-17 16:17:50|1411.2|1410.4|1411.8|1411.4|1411.8|1411.4|1411|1410.4|683
1605629880000|2020-11-17 16:18:00|1412|1411.6|1411.2|1410.8|1412|1411.6|1411.2|1410.8|2193
1605629890000|2020-11-17 16:18:10|1411|1410.6|1411.4|1411|1411.6|1411.2|1411|1410.6|250
1605629900000|2020-11-17 16:18:20|1411.6|1411.2|1411.6|1411|1411.8|1411.2|1411.4|1411|250
1605629910000|2020-11-17 16:18:30|1412|1411.2|1411.8|1411.4|1412|1411.6|1411.8|1411.2|693
1605629920000|2020-11-17 16:18:40|1412|1411.6|1412|1411.6|1412.2|1411.8|1412|1411.6|728
1605629930000|2020-11-17 16:18:50|1412.2|1411.8|1411.6|1411.2|1412.2|1411.8|1411.6|1411.2|691
1605629940000|2020-11-17 16:19:00|1411.8|1411|1411.2|1410.8|1411.8|1411.2|1411.2|1410.8|2049
1605629950000|2020-11-17 16:19:10|1411.4|1411|1411.4|1411|1411.4|1411|1411.2|1410.8|1144
1605629960000|2020-11-17 16:19:20|1411.2|1410.8|1411|1410.6|1411.2|1410.8|1411|1410.6|4514
1605629970000|2020-11-17 16:19:30|1410.8|1410.4|1411|1410.6|1411|1410.6|1410.8|1410.4|530
1605629980000|2020-11-17 16:19:40|1410.8|1410.4|1410.8|1410.4|1411|1410.6|1410.8|1410.4|0
1605629990000|2020-11-17 16:19:50|1411|1410.6|1410.2|1409.8|1411|1410.6|1410.2|1409.8|370
1605630000000|2020-11-17 16:20:00|1410.6|1410.2|1411.2|1410.8|1411.2|1410.8|1410.6|1410.2|2259
1605630010000|2020-11-17 16:20:10|1411.4|1411|1411.4|1411|1411.6|1411.2|1411.2|1410.6|688
1605630020000|2020-11-17 16:20:20|1411.8|1411.2|1411.6|1411.2|1411.8|1411.4|1411.4|1411|592
1605630030000|2020-11-17 16:20:30|1411.8|1411|1412.2|1411.8|1412.4|1411.8|1411.8|1411|1015
1605630040000|2020-11-17 16:20:40|1412.6|1412.2|1413|1412.4|1413|1412.4|1412.6|1412|1542
1605630050000|2020-11-17 16:20:50|1412.8|1412|1412.4|1412|1412.8|1412.4|1412.4|1412|1232
1605630060000|2020-11-17 16:21:00|1413|1412.4|1413|1412.6|1413.2|1412.6|1412.8|1412.2|193
1605630070000|2020-11-17 16:21:10|1413.2|1412.4|1413.4|1413|1413.4|1413|1412.8|1412.4|1146
1605630080000|2020-11-17 16:21:20|1413.6|1413.2|1413.8|1413.4|1413.8|1413.4|1413.6|1413|590
1605630090000|2020-11-17 16:21:30|1413.6|1413.2|1414|1413.4|1414|1413.4|1413.6|1413|947
1605630100000|2020-11-17 16:21:40|1413.8|1413.2|1413.6|1413.2|1413.8|1413.4|1413.6|1413|809
1605630110000|2020-11-17 16:21:50|1413.8|1413.4|1413.4|1413|1413.8|1413.4|1413.4|1413|1678
1605630120000|2020-11-17 16:22:00|1413.8|1413.2|1413.8|1413.4|1413.8|1413.4|1413.6|1413|412
1605630130000|2020-11-17 16:22:10|1413.6|1413.2|1414|1413.4|1414|1413.4|1413.4|1413|350
1605630140000|2020-11-17 16:22:20|1414.2|1413.6|1414.4|1414|1414.4|1414|1414|1413.4|5325
1605630150000|2020-11-17 16:22:30|1414.8|1414.2|1415|1414.6|1415|1414.6|1414.8|1414.2|1027
1605630160000|2020-11-17 16:22:40|1414.8|1414.4|1414.6|1414.2|1415.2|1414.8|1414.6|1414.2|12947
1605630170000|2020-11-17 16:22:50|1414.4|1414|1414.8|1414.2|1414.8|1414.2|1414.4|1414|273
1605630180000|2020-11-17 16:23:00|1414.6|1414|1414.8|1414.4|1414.8|1414.4|1414.6|1414|80
1605630190000|2020-11-17 16:23:10|1414.6|1414.2|1415.4|1415|1415.4|1415|1414.6|1414.2|462
1605630200000|2020-11-17 16:23:20|1415.2|1414.8|1415|1414.6|1415.4|1415|1415|1414.6|757
1605630210000|2020-11-17 16:23:30|1415.2|1414.4|1415.2|1414.8|1415.2|1414.8|1414.6|1414.2|1975
1605630220000|2020-11-17 16:23:40|1415.4|1414.6|1415.4|1414.8|1415.8|1415.2|1415.4|1414.6|681
1605630230000|2020-11-17 16:23:50|1415.2|1415|1414.8|1414.4|1415.4|1415|1414.8|1414.4|468
1605630240000|2020-11-17 16:24:00|1415|1414.6|1414.4|1413.8|1415|1414.6|1414.4|1413.8|337
1605630250000|2020-11-17 16:24:10|1414.2|1414|1414.6|1414.2|1414.6|1414.2|1414.2|1414|633
1605630260000|2020-11-17 16:24:20|1414.4|1414|1414.8|1414.2|1414.8|1414.2|1414.4|1414|132
1605630270000|2020-11-17 16:24:30|1414.6|1414.4|1414.8|1414.4|1414.8|1414.4|1414.6|1414.4|2184
1605630280000|2020-11-17 16:24:40|1414.6|1414.2|1415.4|1414.8|1415.4|1414.8|1414.6|1414.2|250
1605630290000|2020-11-17 16:24:50|1415.2|1414.6|1415.6|1415.2|1415.6|1415.2|1415.2|1414.6|1247
1605630300000|2020-11-17 16:25:00|1415.8|1415.4|1415.4|1414.8|1415.8|1415.4|1415.4|1414.8|806
1605630310000|2020-11-17 16:25:10|1415.6|1415|1415|1414.6|1415.6|1415|1415|1414.6|1404
1605630320000|2020-11-17 16:25:20|1414.8|1414.4|1414.6|1414.2|1415|1414.6|1414.4|1414|1111
1605630330000|2020-11-17 16:25:30|1414.8|1414.4|1414.6|1414|1414.8|1414.4|1414.4|1413.8|1815
1605630340000|2020-11-17 16:25:40|1414.4|1414.2|1413.8|1413.4|1414.4|1414.2|1413.8|1413.4|863
1605630350000|2020-11-17 16:25:50|1413.6|1413.2|1413.6|1413|1414|1413.6|1413.4|1413|52
1605630360000|2020-11-17 16:26:00|1413.8|1413.2|1413.8|1413.2|1413.8|1413.2|1413.6|1412.8|320
1605630370000|2020-11-17 16:26:10|1413.6|1413|1413.2|1412.8|1413.6|1413|1413.2|1412.8|0
1605630380000|2020-11-17 16:26:20|1413.4|1413|1414|1413.4|1414|1413.4|1413.2|1412.8|1352
1605630390000|2020-11-17 16:26:30|1414.2|1413.2|1413.6|1413.2|1414.2|1413.6|1413.6|1413.2|629
1605630400000|2020-11-17 16:26:40|1413.4|1412.8|1413.4|1412.8|1413.4|1413|1413|1412.4|2631
1605630410000|2020-11-17 16:26:50|1413.2|1412.6|1413.6|1413|1413.8|1413.2|1413.2|1412.6|105
1605630420000|2020-11-17 16:27:00|1413.8|1413.4|1414|1413.6|1414|1413.6|1413.8|1413.2|1600
1605630430000|2020-11-17 16:27:10|1414.2|1413.4|1414.2|1413.6|1414.2|1413.8|1414|1413.4|1509
1605630440000|2020-11-17 16:27:20|1414|1413.4|1414.2|1413.8|1414.2|1413.8|1413.8|1413.4|834
1605630450000|2020-11-17 16:27:30|1414|1413.6|1413.8|1413.4|1414.2|1413.8|1413.8|1413.4|829
1605630460000|2020-11-17 16:27:40|1414|1413.6|1414|1413.6|1414|1413.6|1414|1413.4|0
1605630470000|2020-11-17 16:27:50|1413.8|1413.4|1414|1413.4|1414|1413.6|1413.8|1413.2|50
1605630480000|2020-11-17 16:28:00|1414.2|1413.6|1414.4|1414|1414.6|1414|1414.2|1413.6|634
1605630490000|2020-11-17 16:28:10|1414.6|1413.8|1413.6|1413.2|1414.6|1414|1413.6|1413.2|722
1605630500000|2020-11-17 16:28:20|1413.8|1413.4|1413.8|1413.2|1413.8|1413.4|1413.6|1413|4081
1605630510000|2020-11-17 16:28:30|1414|1413|1414|1413.2|1414|1413.2|1414|1413|0
1605630520000|2020-11-17 16:28:40|1414.2|1413.6|1413.8|1413|1414.2|1413.6|1413.8|1413|2506
1605630530000|2020-11-17 16:28:50|1414|1413.2|1413.4|1413|1414|1413.2|1413.2|1412.8|450
1605630540000|2020-11-17 16:29:00|1413.2|1412.8|1413|1412.4|1413.2|1412.8|1413|1412.4|319
1605630550000|2020-11-17 16:29:10|1413.4|1412.8|1413.4|1412.8|1413.4|1412.8|1413.2|1412.6|123
1605630560000|2020-11-17 16:29:20|1413.2|1412.6|1412.8|1412.4|1413.4|1413|1412.8|1412.4|4415
1605630570000|2020-11-17 16:29:30|1413|1412.2|1412.8|1412.4|1413.2|1412.6|1412.8|1412.2|914
1605630580000|2020-11-17 16:29:40|1413|1412.6|1413.6|1413|1413.6|1413|1413|1412.6|2003
1605630590000|2020-11-17 16:29:50|1413.8|1413.2|1413.6|1413|1413.8|1413.2|1413.6|1413|364
1605686420000|2020-11-18 08:00:20|1411.8|1410|1409.6|1408.6|1411.8|1410.4|1409.4|1408.6|10464
1605686430000|2020-11-18 08:00:30|1409.4|1407.8|1408.2|1407.2|1409.4|1407.8|1407.4|1406.4|6017
1605686440000|2020-11-18 08:00:40|1408.8|1407.8|1408.2|1407|1409|1408.4|1407.2|1407|23254
1605686450000|2020-11-18 08:00:50|1408|1407.2|1408.6|1407.6|1409|1408.2|1407.8|1407|11367
1605686460000|2020-11-18 08:01:00|1408.4|1407.8|1410.8|1410|1410.8|1410|1408.2|1407.8|3454
1605686470000|2020-11-18 08:01:10|1410.4|1409.8|1408.4|1407.8|1410.4|1409.8|1408.4|1407.6|15214
1605686480000|2020-11-18 08:01:20|1407.8|1407.6|1407|1406.6|1408.6|1408|1407|1406.6|17062
1605686490000|2020-11-18 08:01:30|1407.4|1407.2|1408.4|1407.6|1408.4|1407.6|1407|1406.4|5210
1605686500000|2020-11-18 08:01:40|1408.2|1407.4|1408.2|1407.2|1408.2|1407.6|1407.6|1406.6|202
1605686510000|2020-11-18 08:01:50|1407.8|1407.4|1407|1406|1408.2|1407.6|1406.8|1406|5357
1605686520000|2020-11-18 08:02:00|1407.2|1406.2|1405.4|1404.8|1407.2|1406.6|1405.4|1404.8|12360
1605686530000|2020-11-18 08:02:10|1405.2|1404.6|1406|1405.2|1407|1406|1405.2|1404.2|3205
1605686540000|2020-11-18 08:02:20|1405.8|1405.4|1407|1406.2|1407|1406.4|1405.8|1405.2|3260
1605686550000|2020-11-18 08:02:30|1407.4|1406|1406.6|1406|1407.6|1406.6|1406.2|1405.4|9476
1605686560000|2020-11-18 08:02:40|1406.4|1406.4|1407|1406.4|1407|1406.4|1406.4|1406.4|1400
1605686570000|2020-11-18 08:02:50|1407.4|1406.6|1407.2|1406.6|1407.6|1407|1407.2|1406.2|4674
1605686580000|2020-11-18 08:03:00|1407.4|1407|1407.4|1406.8|1408|1407.6|1407|1406.2|18408
1605686590000|2020-11-18 08:03:10|1407.6|1406.6|1408.4|1407.8|1408.8|1408.2|1407.4|1406.6|130456
1605686600000|2020-11-18 08:03:20|1408.6|1408|1406.6|1406.2|1409.6|1409|1406.6|1406.2|10475
1605686610000|2020-11-18 08:03:30|1407|1406|1407|1406.2|1407.4|1406.6|1406.6|1406|6847
1605686620000|2020-11-18 08:03:40|1406.4|1406|1405.6|1405|1406.6|1406.2|1405.6|1405|8644
1605686630000|2020-11-18 08:03:50|1405.8|1405.2|1406|1405.2|1406|1405.4|1405.6|1405|7
1605686640000|2020-11-18 08:04:00|1406.2|1405.4|1406|1405.4|1406.6|1405.8|1405.6|1405|13122
1605686650000|2020-11-18 08:04:10|1406.2|1405.6|1406.6|1406|1407|1406|1406.2|1405.6|2068
1605686660000|2020-11-18 08:04:20|1406.4|1405.4|1406.2|1405.2|1406.4|1406|1405.8|1405|812
1605686670000|2020-11-18 08:04:30|1406|1405.4|1406|1405.2|1406|1405.6|1405.8|1405|0
1605686680000|2020-11-18 08:04:40|1405.8|1405|1405.6|1405.2|1406|1405.2|1404.8|1404.4|23946
1605686690000|2020-11-18 08:04:50|1405.8|1405.4|1406.2|1405.4|1407|1406.2|1405.8|1405.4|8598
1605686700000|2020-11-18 08:05:00|1406.4|1405.6|1405.8|1405.2|1407|1406.2|1405.2|1404.8|11771
1605686710000|2020-11-18 08:05:10|1406|1405.4|1406.6|1405.6|1406.6|1405.6|1405|1404.4|6816
1605686720000|2020-11-18 08:05:20|1406.4|1405.8|1405.4|1404.8|1406.6|1406|1405.4|1404.8|7694
1605686730000|2020-11-18 08:05:30|1405.6|1405|1403.8|1403.2|1405.6|1405.2|1403.8|1403.2|2497
1605686740000|2020-11-18 08:05:40|1403.6|1403|1403|1402.2|1403.6|1403.2|1402.8|1402|28652
1605686750000|2020-11-18 08:05:50|1402.8|1402.4|1405|1404.2|1405.2|1404.6|1402.8|1402.2|18556
1605686760000|2020-11-18 08:06:00|1405.2|1404.6|1406|1405.2|1406.6|1405.8|1405.2|1404.6|19462
1605686770000|2020-11-18 08:06:10|1405.6|1405|1406.2|1405.4|1406.2|1405.6|1405.6|1404.6|8569
1605686780000|2020-11-18 08:06:20|1406|1405.2|1406.6|1405.8|1406.6|1405.8|1405.2|1404.6|5972
1605686790000|2020-11-18 08:06:30|1406.4|1405.6|1404.2|1403.4|1406.4|1405.6|1404.2|1403.4|8723
1605686800000|2020-11-18 08:06:40|1404.4|1403.6|1404|1403.2|1404.6|1403.8|1402.8|1402.4|1165
1605686810000|2020-11-18 08:06:50|1403.8|1403|1403.6|1402.8|1403.8|1403|1403.4|1402.6|3399
1605686820000|2020-11-18 08:07:00|1403.8|1403.2|1403.8|1403.4|1404.2|1403.6|1403.6|1403|4823
1605686830000|2020-11-18 08:07:10|1404|1403|1403.6|1402.8|1404|1403|1402.6|1402.2|12742
1605686840000|2020-11-18 08:07:20|1403.4|1403|1404.6|1404.2|1405|1404.2|1403.4|1403|14449
1605686850000|2020-11-18 08:07:30|1404.8|1404|1405.6|1405.2|1405.8|1405.2|1404.8|1404|5084
1605686860000|2020-11-18 08:07:40|1405.4|1405|1406.8|1406|1407|1406|1405.4|1405|3937
1605686870000|2020-11-18 08:07:50|1407|1406.2|1407.6|1406.8|1407.6|1406.8|1406.6|1406|2142
1605686880000|2020-11-18 08:08:00|1407.4|1406.6|1407.6|1406.8|1407.6|1407|1407.2|1406.6|9340
1605686890000|2020-11-18 08:08:10|1407.8|1407|1408.8|1407.8|1408.8|1408|1407.8|1407|4173
1605686900000|2020-11-18 08:08:20|1408.6|1408|1409.8|1409|1410|1409|1408.6|1408|814
1605686910000|2020-11-18 08:08:30|1410|1409.2|1411|1410.4|1411.6|1410.6|1410|1409.2|0
1605686920000|2020-11-18 08:08:40|1410.8|1410.6|1411.4|1410.4|1411.4|1410.8|1410.2|1409.8|4316
1605686930000|2020-11-18 08:08:50|1411.2|1410.2|1410.6|1409.8|1411.6|1410.8|1410|1409.4|7076
1605686940000|2020-11-18 08:09:00|1410.4|1409.6|1410|1409|1410.4|1410|1409.4|1408.8|9480
1605686950000|2020-11-18 08:09:10|1409.8|1408.8|1409.6|1408.8|1409.8|1408.8|1408.2|1408|12444
1605686960000|2020-11-18 08:09:20|1409.2|1408.6|1409.6|1409|1409.8|1409|1409|1408.2|4931
1605686970000|2020-11-18 08:09:30|1409.4|1408.8|1409.6|1409|1409.6|1409|1409.2|1408.6|1260
1605686980000|2020-11-18 08:09:40|1409.4|1408.8|1411.2|1410.6|1411.2|1410.6|1409|1408.6|9727
1605686990000|2020-11-18 08:09:50|1411.4|1410.8|1412.6|1411.6|1412.6|1411.6|1411.4|1410.8|4208
1605687000000|2020-11-18 08:10:00|1412.8|1411.8|1409.8|1409|1412.8|1412|1409.8|1409|15302
1605687010000|2020-11-18 08:10:10|1409.6|1408.8|1409.4|1409|1410|1409.6|1409.2|1408.6|6006
1605687020000|2020-11-18 08:10:20|1409.2|1408.8|1408.8|1408.2|1410.4|1410|1408.6|1408|55448
1605687030000|2020-11-18 08:10:30|1409|1408.8|1408.4|1408.2|1409.4|1409|1408.4|1408.2|3081
1605687040000|2020-11-18 08:10:40|1408.2|1408|1406.2|1405.8|1408.4|1408.2|1406|1405.8|30345
1605687050000|2020-11-18 08:10:50|1406.4|1406|1406|1405.8|1406.6|1406.2|1405.8|1405.4|11180
1605687060000|2020-11-18 08:11:00|1405.8|1405.6|1405.4|1405.2|1406.4|1406|1404.8|1404.6|18427
1605687070000|2020-11-18 08:11:10|1405.6|1405.4|1405.4|1404.6|1406|1405.4|1404.4|1404.2|18315
1605687080000|2020-11-18 08:11:20|1405|1404.4|1405|1404.6|1405.2|1404.6|1404.4|1404|1872
1605687090000|2020-11-18 08:11:30|1405.2|1404.4|1405.4|1404.6|1406|1405.6|1405.2|1404.4|6470
1605687100000|2020-11-18 08:11:40|1405.6|1405|1405.8|1405.4|1405.8|1405.4|1405.4|1404.6|1672
1605687110000|2020-11-18 08:11:50|1405.6|1405.2|1405.6|1405|1405.8|1405.6|1405.6|1405|4380
1605687120000|2020-11-18 08:12:00|1405.8|1405.2|1404.6|1404|1405.8|1405.2|1404.2|1403.4|11346
1605687130000|2020-11-18 08:12:10|1404.8|1404.2|1405.2|1404.4|1405.4|1405.2|1404.2|1404|15808
1605687140000|2020-11-18 08:12:20|1405|1404.6|1405.4|1405|1405.6|1405.2|1404.8|1404.4|5233
1605687150000|2020-11-18 08:12:30|1405.2|1404.8|1404.2|1403.4|1405.4|1405|1404|1403.2|16519
1605687160000|2020-11-18 08:12:40|1404.4|1403.6|1404.8|1404.2|1405|1404.4|1404.2|1403.6|2778
1605687170000|2020-11-18 08:12:50|1405|1404.4|1404.6|1404.2|1405.2|1404.8|1404.4|1404|5532
1605687180000|2020-11-18 08:13:00|1404.4|1404|1406|1405.6|1406|1405.8|1404.2|1403.8|10528
1605687190000|2020-11-18 08:13:10|1406.2|1405.8|1408.4|1407.8|1408.4|1408|1406.2|1405.6|10007
1605687200000|2020-11-18 08:13:20|1408.6|1408.2|1408.8|1408.4|1409|1408.6|1408|1407.8|30975
1605687210000|2020-11-18 08:13:30|1408.6|1408.6|1408.8|1408|1409|1408.6|1408|1407.4|10838
1605687220000|2020-11-18 08:13:40|1408.6|1407.8|1408.8|1408.4|1409|1408.4|1408.6|1407.8|3698
1605687230000|2020-11-18 08:13:50|1408.6|1408.2|1409.4|1409|1409.4|1409|1408.6|1408|5730
1605687240000|2020-11-18 08:14:00|1409.2|1408.8|1409.6|1409.2|1410.2|1409.8|1409|1408.8|11291
1605687250000|2020-11-18 08:14:10|1409.8|1409|1411|1410.4|1411|1410.6|1409.8|1409|3088
1605687260000|2020-11-18 08:14:20|1410.8|1410.2|1410.8|1410|1411|1410.2|1410.8|1410|0
1605687270000|2020-11-18 08:14:30|1411|1410.4|1410.2|1409.6|1411|1410.4|1409.8|1409.2|10813
1605687280000|2020-11-18 08:14:40|1410.4|1409.8|1410|1409.2|1410.6|1409.8|1410|1409.2|4028
1605687290000|2020-11-18 08:14:50|1409.4|1409|1409|1408.8|1410|1409.2|1408.8|1408.2|2593
1605687300000|2020-11-18 08:15:00|1409.2|1408.6|1409.4|1408.8|1409.6|1409.2|1409|1408.6|3071
1605687310000|2020-11-18 08:15:10|1409.6|1409.2|1410|1409.4|1410|1409.4|1409.6|1409.2|2106
1605687320000|2020-11-18 08:15:20|1410.2|1409.6|1410.6|1410.2|1410.6|1410.2|1410.2|1409.6|7725
1605687330000|2020-11-18 08:15:30|1410.4|1410|1410.4|1410|1410.6|1410.2|1410.4|1410|1929
1605687340000|2020-11-18 08:15:40|1410.6|1410.2|1410|1409.6|1410.6|1410.2|1410|1409.4|2611
1605687350000|2020-11-18 08:15:50|1409.8|1409.4|1410.4|1409.6|1410.4|1409.6|1409.2|1408.6|4993
1605687360000|2020-11-18 08:16:00|1410|1409.8|1409.8|1409.4|1410|1409.8|1409.8|1409.2|5132
1605687370000|2020-11-18 08:16:10|1410|1409.6|1410|1409.4|1410|1409.6|1409.8|1409.2|957
1605687380000|2020-11-18 08:16:20|1410.4|1409.8|1410|1409.6|1410.4|1410|1409.8|1409.4|2088
1605687390000|2020-11-18 08:16:30|1409.8|1409.4|1410.4|1410|1410.4|1410|1409.8|1409.4|14788
1605687400000|2020-11-18 08:16:40|1410.2|1410.2|1410.4|1410.2|1410.4|1410.2|1410.2|1410|1887
1605687410000|2020-11-18 08:16:50|1410.2|1410|1409.6|1409.4|1410.2|1410|1409.6|1409.4|26731
1605687420000|2020-11-18 08:17:00|1409.2|1409.2|1408.8|1408.4|1410|1409.6|1408.4|1408.2|11907
1605687430000|2020-11-18 08:17:10|1408.6|1408.2|1404.6|1404.2|1408.6|1408.2|1404.6|1404.2|41743
1605687440000|2020-11-18 08:17:20|1404.4|1404|1404.6|1404|1404.8|1404.4|1404|1403.4|9321
1605687450000|2020-11-18 08:17:30|1404.8|1404.2|1404.6|1404.2|1404.8|1404.6|1404.2|1404|6458
1605687460000|2020-11-18 08:17:40|1404.8|1404.4|1405.8|1405.2|1405.8|1405.4|1404.6|1404.4|9896
1605687470000|2020-11-18 08:17:50|1406|1405.6|1406.6|1405.8|1406.6|1406.4|1405.4|1405|19573
1605687480000|2020-11-18 08:18:00|1406.8|1406|1405.2|1405|1406.8|1406|1404.8|1404.4|14035
1605687490000|2020-11-18 08:18:10|1405|1404.8|1405|1404.2|1405.2|1405|1403.8|1403.2|26801
1605687500000|2020-11-18 08:18:20|1404.8|1404.4|1404.8|1404.4|1405|1404.6|1404|1403.8|16154
1605687510000|2020-11-18 08:18:30|1404.6|1404|1405.6|1405.2|1405.6|1405.2|1404.4|1403.8|12371
1605687520000|2020-11-18 08:18:40|1405.4|1405.4|1407.2|1406.4|1407.2|1406.4|1405.4|1405.4|8676
1605687530000|2020-11-18 08:18:50|1407|1407|1407.6|1407.2|1407.6|1407.4|1407|1406.4|15010
1605687540000|2020-11-18 08:19:00||1407||1406.8||1407.2||1406.8|2086
1605687550000|2020-11-18 08:19:10|1407.8|1407|1407.4|1407|1408|1407.4|1407.2|1406.8|8287
1605687560000|2020-11-18 08:19:20|1407.2|1407.2|1408|1407.4|1408.2|1407.8|1407.2|1407|5263
1605687570000|2020-11-18 08:19:30|1408.2|1407.8|1408.2|1407.4|1408.2|1407.8|1407.2|1406.8|1122
1605687580000|2020-11-18 08:19:40|1408|1407.6|1408.2|1407.8|1408.2|1407.8|1408|1407.4|1110
1605687590000|2020-11-18 08:19:50|1408.4|1408|1408.8|1408.2|1409|1408.6|1408.2|1407.8|7753
1605687600000|2020-11-18 08:20:00|1409|1408.4|1408|1407.4|1409|1408.6|1407.6|1407|12314
1605687610000|2020-11-18 08:20:10|1408.2|1407.6|1408.4|1408|1408.6|1408.2|1408.2|1407.4|6063
1605687620000|2020-11-18 08:20:20|1408.6|1408.2|1409.2|1408.6|1409.4|1408.6|1408.6|1408.2|988
1605687630000|2020-11-18 08:20:30|1409|1408.4|1408.8|1408.6|1409|1408.6|1408.4|1408.2|7415
1605687640000|2020-11-18 08:20:40|1409|1408.4|1409.2|1408.8|1409.4|1409|1408.8|1408.4|4895
1605687650000|2020-11-18 08:20:50|1409.4|1408.6|1409.8|1409.2|1409.8|1409.2|1408.8|1408.6|3571
1605687660000|2020-11-18 08:21:00|1409.6|1409.4|1409.4|1408.8|1410|1409.4|1409.4|1408.8|8733
1605687670000|2020-11-18 08:21:10|1409|1409.2|1408.8|1408.2|1409.4|1409.2|1408.2|1408|16994
1605687680000|2020-11-18 08:21:20|1408.6|1408|1408.8|1408|1408.8|1408.2|1408.4|1408|1990
1605687690000|2020-11-18 08:21:30||1408.2||1408||1408.2||1408|0
1605687700000|2020-11-18 08:21:40|1408.4|1407.8|1408.4|1407.8|1408.6|1408.2|1408|1407.4|22823
1605687710000|2020-11-18 08:21:50|1408.2|1407.6|1407.4|1407|1408.2|1407.6|1407.4|1407|8207
1605687720000|2020-11-18 08:22:00|1407.2|1406.8|1407|1406.4|1407.4|1406.8|1407|1406.2|2036
1605687730000|2020-11-18 08:22:10|1407.2|1406.6|1407|1406.4|1407.6|1407.4|1407|1406.4|8373
1605687740000|2020-11-18 08:22:20|1406.8|1406.2|1405.4|1405|1406.8|1406.2|1405.4|1404.8|16515
1605687750000|2020-11-18 08:22:30|1405.2|1405.2|1405.8|1405.6|1406.2|1405.6|1405.2|1405|2077
1605687760000|2020-11-18 08:22:40|1406|1405.8|1406.4|1406|1406.4|1406|1406|1405.8|682
1605687770000|2020-11-18 08:22:50|1406.6|1406.2|1407.2|1406.8|1407.2|1406.8|1406.6|1406|6953
1605687780000|2020-11-18 08:23:00|1407|1406.6|1405.2|1404.4|1407|1406.8|1404.8|1404.2|19121
1605687790000|2020-11-18 08:23:10|1405|1404.8|1405.2|1404.6|1405.2|1404.8|1404.8|1404.2|1499
1605687800000|2020-11-18 08:23:20|1405.4|1404.8|1405.2|1404.6|1405.6|1405|1405.2|1404.6|3407
1605687810000|2020-11-18 08:23:30|1405.4|1404.8|1407|1406.4|1407|1406.4|1405.4|1404.6|7729
1605687820000|2020-11-18 08:23:40|1407.2|1406.6|1406.6|1405.8|1407.2|1406.8|1406.6|1405.8|2818
1605687840000|2020-11-18 08:24:00|1406.8|1406|1407.6|1407|1407.6|1407|1406.8|1406|840
1605687850000|2020-11-18 08:24:10|1407.4|1407.2|1408.4|1408|1408.4|1408|1407.4|1407.2|13662
1605687860000|2020-11-18 08:24:20|1408.2|1408.2|1409.6|1409|1409.6|1409|1408.2|1408|10421
1605687870000|2020-11-18 08:24:30|1409.4|1408.8|1410.4|1409.4|1410.6|1410|1409.2|1408.6|9929
1605687880000|2020-11-18 08:24:40|1410.2|1409.6|1410.4|1410|1410.4|1410.2|1410|1409.6|2477
1605687890000|2020-11-18 08:24:50|1410.6|1409.6|1410|1409.6|1410.6|1410|1409.8|1409.4|9684
1605687900000|2020-11-18 08:25:00|1409.8|1409.4|1409.6|1409|1410.2|1410|1409.4|1409|3565
1605687910000|2020-11-18 08:25:10|1409.8|1409.2|1409|1408.2|1410|1409.4|1409|1408.2|6150
1605687920000|2020-11-18 08:25:20|1408.8|1408|1408.2|1407.6|1408.8|1408|1408|1407.2|1844
1605687930000|2020-11-18 08:25:30|1408|1407.4|1407.2|1406.4|1408|1407.4|1406.8|1406.2|4425
1605687940000|2020-11-18 08:25:40|1407.4||1407.2||1407.4||1407||2000
1605687950000|2020-11-18 08:25:50|1407.4|1406.6|1407.2|1406.6|1407.6|1407.2|1406.6|1406.4|10430
1605687960000|2020-11-18 08:26:00|1407.4|1406.8|1408.4|1408|1408.6|1408.2|1407.4|1406.6|14756
1605687970000|2020-11-18 08:26:10|1408.2|1407.8|1408.4|1408|1408.4|1408|1408.2|1407.6|451
1605687980000|2020-11-18 08:26:20|1408|1407.8|1407.6|1407.2|1408|1407.8|1407.4|1406.8|1498
1605687990000|2020-11-18 08:26:30|1407.8|1407|1407.8|1407.2|1407.8|1407.2|1407.8|1406.8|131
1605688000000|2020-11-18 08:26:40|1408|1407.4|1408|1407.2|1408|1407.6|1407.8|1407.2|601
1605688010000|2020-11-18 08:26:50|1407.8|1407.6|1408|1407.6|1408|1407.6|1407.8|1407.6|592
1605688020000|2020-11-18 08:27:00|1407.8|1407.8|1409|1408.2|1409|1408.2|1407.8|1407.8|5440
1605688030000|2020-11-18 08:27:10|1409.2|1408.4|1408.8|1408.4|1409.4|1408.8|1408.6|1408.2|3179
1605688040000|2020-11-18 08:27:20|1408.6|1408.6|1408.6|1408.4|1409.2|1409|1408.6|1408.4|2442
1605688050000|2020-11-18 08:27:30|1408.4|1408|1409.2|1408.6|1409.2|1408.6|1408.2|1408|7389
1605688060000|2020-11-18 08:27:40|1409|1408.4|1407.8|1407.2|1409.2|1408.6|1407.6|1407|1382
1605688070000|2020-11-18 08:27:50|1408|1407|1407.8|1407.2|1408|1407.2|1407.6|1407|0
1605688080000|2020-11-18 08:28:00|1408|1407.4|1408|1407.2|1408|1407.6|1407.8|1407.2|0
1605688090000|2020-11-18 08:28:10|1407.8|1407.4|1408.4|1407.6|1408.4|1408|1407.6|1407.4|12279
1605688100000|2020-11-18 08:28:20|1408.6|1407.8|1408.2|1407.6|1408.6|1408|1408.2|1407.6|0
1605688110000|2020-11-18 08:28:30|1408.6|1407.4|1408.2|1407.6|1408.6|1407.6|1408.2|1407.4|0
1605688120000|2020-11-18 08:28:40|1408|1407.4|1408.2|1407.6|1408.4|1407.6|1407.8|1407.2|1159
1605688130000|2020-11-18 08:28:50|1408|1407.4|1406.8|1406.4|1408|1407.4|1406.4|1406.2|6063
1605688140000|2020-11-18 08:29:00|1406.6|1406.2|1406.2|1405.8|1406.6|1406.2|1405.8|1405.4|2401
1605688150000|2020-11-18 08:29:10|1406|1405.6|1405.4|1405.2|1406.2|1405.8|1405|1404.8|28850
1605688160000|2020-11-18 08:29:20|1405.2|1405|1405.6|1405|1405.6|1405.2|1405.2|1404.8|3991
1605688170000|2020-11-18 08:29:30|1405.4|1404.8|1406|1405.6|1406.2|1406|1405.4|1404.8|10432
1605688180000|2020-11-18 08:29:40|1405.8|1405.4|1405.4|1405|1405.8|1405.4|1405.4|1405|6387
1605688190000|2020-11-18 08:29:50||1405.2||1405.2||1405.2||1405|1126
1605688200000|2020-11-18 08:30:00|1405.6|1405|1405.6|1405.4|1406|1405.4|1405.6|1405|2336
1605688210000|2020-11-18 08:30:10|1406|1405.6|1406|1405.8|1406.2|1405.8|1405.6|1405.4|2120
1605688220000|2020-11-18 08:30:20|1405.8|1405.6|1405.6|1405.2|1406|1405.6|1405.6|1405.2|3966
1605688230000|2020-11-18 08:30:30|1405.4|1405|1405|1404.8|1405.4|1405.2|1404.8|1404.6|15515
1605688240000|2020-11-18 08:30:40|1404.8|1404.6|1404.8|1404.6|1405|1404.6|1404.8|1404.4|7421
1605688250000|2020-11-18 08:30:50|1405||1405||1405||1405||749
1605688260000|2020-11-18 08:31:00|1405.2|1404.8|1405.2|1404.8|1405.4|1404.8|1405.2|1404.8|1006
1605688270000|2020-11-18 08:31:10|1405|1404.6|1405.4|1404.8|1405.4|1404.8|1404.8|1404.4|297
1605688280000|2020-11-18 08:31:20|1405.2|1404.6|1404.8|1404.2|1405.2|1404.6|1404.6|1404.2|1696
1605688290000|2020-11-18 08:31:30|1404.6|1404.4|1405.6|1405.2|1406|1405.4|1404.6|1404.2|6884
1605688300000|2020-11-18 08:31:40|1405.8|1405.4|1405.6|1405.2|1406|1405.4|1405.6|1405.2|889
1605688310000|2020-11-18 08:31:50|1405.8|1405.4|1405.8|1405.4|1405.8|1405.6|1405.8|1405.2|572
1605688320000|2020-11-18 08:32:00|1406|1405.6|1405.6|1405.2|1406.2|1405.6|1405.4|1405.2|2371
1605688330000|2020-11-18 08:32:10|1405.8|1405.4|1405.6|1405.4|1405.8|1405.4|1405.6|1405.2|526
1605688340000|2020-11-18 08:32:20|1405.8|1405.2|1406|1405.4|1406.2|1405.6|1405.4|1405.2|1000
1605688350000|2020-11-18 08:32:30|1405.8|1405.6|1406|1405.4|1406.2|1405.8|1405.8|1405.4|600
1605688360000|2020-11-18 08:32:40|1405.8|1405.2|1405.8|1405.4|1405.8|1405.4|1405.6|1405.2|150
1605688370000|2020-11-18 08:32:50|1406|1405.6|1406.2|1405.6|1406.2|1405.6|1405.8|1405.2|623
1605688380000|2020-11-18 08:33:00|1406|1405.4|1406.4|1406|1406.6|1406.2|1406|1405.4|2842
1605688390000|2020-11-18 08:33:10|1406.6|1406.2|1406.8|1406.4|1406.8|1406.4|1406.6|1406.2|840
1605688400000|2020-11-18 08:33:20|1407|1406.6|1407.6|1407.2|1407.8|1407.2|1406.8|1406.6|630
1605688410000|2020-11-18 08:33:30|1407.4|1407|1407.6|1407.2|1407.8|1407.2|1407.2|1407|3588
1605688420000|2020-11-18 08:33:40|1407.4|1407|1407.6|1407.2|1407.8|1407.2|1407.4|1407|80
1605688430000|2020-11-18 08:33:50|1407.4|1407|1407.8|1407.4|1407.8|1407.4|1407.4|1407|0
1605688440000|2020-11-18 08:34:00|1407.6|1407.2|1407.6|1407.2|1407.6|1407.2|1407.6|1407|738
1605688460000|2020-11-18 08:34:20|1407.8|1407.4|1407.4|1407|1408|1407.4|1407.2|1407|1286
1605688470000|2020-11-18 08:34:30|1407.2|1406.8|1405.6|1405.2|1407.4|1406.8|1405.4|1405.2|8659
1605688480000|2020-11-18 08:34:40|1405.4|1405.4|1405.4|1405.2|1405.6|1405.4|1405.4|1405.2|392
1605688490000|2020-11-18 08:34:50|1405.2|1405|1405.6|1405|1405.6|1405|1405.2|1404.8|5292
1605688500000|2020-11-18 08:35:00|1405.8|1405.2|1406.6|1406|1406.6|1406.2|1405.8|1405.2|4510
1605688510000|2020-11-18 08:35:10|1406.4|1405.8|1406.4|1406|1406.4|1406.2|1406.4|1405.8|787
1605688520000|2020-11-18 08:35:20|1406.6|1406.2|1407.2|1406.8|1407.2|1407|1406.6|1406.2|22980
1605688530000|2020-11-18 08:35:30|1407|1406.6|1406.8|1406.6|1407|1406.8|1406.8|1406.6|4386
1605688540000|2020-11-18 08:35:40|1406.6|1406.4|1406.8|1406.4|1406.8|1406.4|1406.6|1406.2|1540
1605688550000|2020-11-18 08:35:50|1406.6|1406.2|1406.8|1406|1406.8|1406.4|1406.4|1406|425
1605688560000|2020-11-18 08:36:00|1407|1406.2|1407|1406.6|1407|1406.8|1406.8|1406.2|2092
1605688570000|2020-11-18 08:36:10|1407.2|1406.8|1407|1406.6|1407.6|1407.2|1407|1406.6|1239
1605688580000|2020-11-18 08:36:20|1406.8|1406.4|1406.2|1405.8|1407|1406.4|1406.2|1405.8|3147
1605688590000|2020-11-18 08:36:30||1406||1406||1406||1406|1000
1605688600000|2020-11-18 08:36:40|1406.4|1406.2|1405.2|1404.8|1406.4|1406.2|1405|1404.8|6819
1605688610000|2020-11-18 08:36:50|1405|1405|1405.2|1404.8|1405.4|1405|1404.6|1404.4|14723
1605688620000|2020-11-18 08:37:00|1405|1404.6|1405|1404.8|1405|1404.8|1404.8|1404.4|392
1605688630000|2020-11-18 08:37:10|1405.2|1405|1405.6|1405.4|1405.6|1405.4|1405.2|1404.8|380
1605688640000|2020-11-18 08:37:20|1405.8|1405.2|1406|1405.8|1406|1405.8|1405.8|1405.2|1104
1605688650000|2020-11-18 08:37:30|1406.2|1406|1406.2|1405.8|1406.2|1406|1406.2|1405.6|1201
1605688660000|2020-11-18 08:37:40|1406|1405.6|1404.8|1404.6|1406|1405.6|1404.8|1404.6|14337
1605688670000|2020-11-18 08:37:50|1404.6|1404.4|1405|1404.6|1405|1404.8|1404.6|1404.4|5622
1605688680000|2020-11-18 08:38:00|1405.2|1404.8|1405.8|1405.4|1406.6|1405.8|1405.2|1404.6|7760
1605688690000|2020-11-18 08:38:10|1406|1405.6|1406.6|1406|1406.8|1406|1406|1405.6|839
1605688700000|2020-11-18 08:38:20|1406.4|1405.8|1407|1406.4|1407|1406.4|1406.2|1405.8|855
1605688710000|2020-11-18 08:38:30|1406.8|1406.6|1406.8|1406.4|1407|1406.6|1406.8|1406.4|500
1605688720000|2020-11-18 08:38:40|1406.6|1406.2|1406.6|1406|1406.6|1406.2|1406.2|1406|3286
1605688730000|2020-11-18 08:38:50|1406.8||1406.2||1406.8||1406.2||0
1605688740000|2020-11-18 08:39:00|1406|1405.8|1406.8|1406.2|1407|1406.2|1406|1405.4|1079
1605688750000|2020-11-18 08:39:10|1406.6|1406|1406.6|1406.2|1407|1406.2|1406.6|1406|1017
1605688760000|2020-11-18 08:39:20|1406.8|1406|1407|1406.6|1407|1406.6|1406.6|1406|992
1605688770000|2020-11-18 08:39:30|1406.8|1406.4|1406.8|1406.2|1407|1406.6|1406.6|1406.2|2986
1605688780000|2020-11-18 08:39:40|1406.6|1406.4|1406.4|1406|1406.6|1406.4|1406.2|1405.4|2697
1605688790000|2020-11-18 08:39:50|1406.2|1406.2|1406.4|1405.6|1406.4|1406.2|1406|1405.6|70
1605688800000|2020-11-18 08:40:00||1405.8||1406||1406||1405.6|0
1605688810000|2020-11-18 08:40:10|1406.2|1405.8|1406|1405.4|1406.2|1405.8|1405.6|1405|4471
1605688820000|2020-11-18 08:40:20|1406.2|1405.6|1405.6|1405|1406.4|1405.8|1405.6|1405|743
1605688830000|2020-11-18 08:40:30|1405.4|1404.8|1405.6|1405.2|1405.6|1405.2|1405.2|1404.8|6433
1605688840000|2020-11-18 08:40:40||1405.4||1405.4||1405.4||1405.4|600
1605688850000|2020-11-18 08:40:50|1405.8|1405.6|1406.4|1405.8|1406.4|1405.8|1405.8|1405.4|943
1605688860000|2020-11-18 08:41:00|1406.2|1406|1406.4|1405.8|1406.4|1406|1405.6|1405.4|2058
1605688870000|2020-11-18 08:41:10|1406.6|1406|1406.8|1406.4|1406.8|1406.4|1406.6|1405.8|0
1605688880000|2020-11-18 08:41:20|1406.6|1406.2|1406.8|1406.4|1406.8|1406.4|1406.4|1406.2|1829
1605688890000|2020-11-18 08:41:30|1406.6|1406.2|1406.4|1406|1406.8|1406.4|1406.2|1405.8|492
1605688900000|2020-11-18 08:41:40|1406.6|1406.2|1406.4|1405.8|1406.8|1406.2|1406.2|1405.6|834
1605688910000|2020-11-18 08:41:50|1406.2|1406|1406.2|1405.8|1406.2|1406.2|1406.2|1405.8|392
1605688920000|2020-11-18 08:42:00|1406.4||1406.4||1406.4||1406.4||0
1605688930000|2020-11-18 08:42:10|1406.6|1406|1406.4|1405.8|1406.8|1406.4|1406.4|1405.8|2010
1605688940000|2020-11-18 08:42:20|1406.6|1405.6|1406|1405.4|1406.6|1405.6|1406|1405.4|902
1605688950000|2020-11-18 08:42:30|1406.2|1405.6|1406.6|1406.2|1406.6|1406.2|1406.2|1405.6|395
1605688960000|2020-11-18 08:42:40|1406.4|1406|1407|1406.6|1407.2|1406.8|1406.4|1406|3619
1605688970000|2020-11-18 08:42:50|1406.8|1406.4|1406.6|1406.4|1406.8|1406.4|1406.6|1406.2|0
1605688980000|2020-11-18 08:43:00|1406.8|1406.6|1407|1406.8|1407|1406.8|1406.8|1406.4|289
1605688990000|2020-11-18 08:43:10|1407.2|1407|1407.6|1407.2|1407.8|1407.2|1407.2|1407|1914
1605689000000|2020-11-18 08:43:20|1407.8|1407.4|1408.6|1408.4|1408.6|1408.4|1407.6|1407.2|27764
1605689010000|2020-11-18 08:43:30|1408.4|1408.2|1407.8|1407.4|1408.6|1408.2|1407.6|1407.2|6547
1605689020000|2020-11-18 08:43:40|1407.6|1407.2|1407.8|1407.4|1407.8|1407.4|1407.6|1407|800
1605689030000|2020-11-18 08:43:50|1407.6|1407.2|1407.4|1406.8|1407.8|1407.4|1407.4|1406.8|395
1605689040000|2020-11-18 08:44:00||1407||1407||1407||1406.8|115
1605689050000|2020-11-18 08:44:10|1407.2|1406.8|1407|1406.4|1407.2|1407|1406.8|1406.4|1562
1605689060000|2020-11-18 08:44:20||1406.6||1406.6||1406.6||1406.6|0
1605689070000|2020-11-18 08:44:30|1406.8|1406.4|1406.6|1406.2|1406.8|1406.4|1406.6|1406|441
1605689080000|2020-11-18 08:44:40|1406.8|1406|1407|1406.6|1407|1406.6|1406.8|1406|664
1605689090000|2020-11-18 08:44:50|1407.2|1406.8|1407.4|1407|1407.4|1407|1407.2|1406.8|356
1605689100000|2020-11-18 08:45:00|1407.2|1406.8|1407.8|1407.2|1408|1407.8|1406.8|1406.6|10330
1605689110000|2020-11-18 08:45:10|1407.6|1407|1407|1406.6|1407.6|1407.2|1407|1406.6|900
1605689120000|2020-11-18 08:45:20|1407.2|1406.8|1407|1406.6|1407.2|1406.8|1407|1406.6|355
1605689130000|2020-11-18 08:45:30|1407.2|1406.8|1407.6|1407.2|1407.6|1407.2|1406.6|1406.4|4879
1605689140000|2020-11-18 08:45:40|1407.4|1407|1407.6|1407.2|1407.6|1407.2|1407.2|1407|1421
1605689150000|2020-11-18 08:45:50||1407||1407||1407||1406.8|0
1605689160000|2020-11-18 08:46:00|1407.4|1407.2|1408.4|1407.8|1408.4|1408.2|1407.4|1407.2|4291
1605689170000|2020-11-18 08:46:10|1408.2|1407.6|1408.2|1408|1408.2|1408|1408|1407.6|2956
1605689180000|2020-11-18 08:46:20|1408.4|1408.2|1408.4|1407.8|1408.4|1408.2|1408.2|1407.6|298
1605689190000|2020-11-18 08:46:30|1408.2|1408|1408.4|1408|1408.4|1408|1408|1407.8|2066
1605689200000|2020-11-18 08:46:40|1408.2|1407.8|1407.6|1407.2|1408.2|1407.8|1407.4|1407.2|10618
1605689210000|2020-11-18 08:46:50|1407.8|1407.4|1407.8|1407.2|1408.2|1407.8|1407.8|1407.2|3791
1605689220000|2020-11-18 08:47:00|1407.6|1407|1407.2|1406.8|1407.6|1407.4|1407|1406.8|797
1605689230000|2020-11-18 08:47:10|1407.4||1407.2||1407.4||1407.2||0
1605689240000|2020-11-18 08:47:20|1407.4|1407|1407.4|1407|1407.4|1407|1407|1406.6|6803
1605689250000|2020-11-18 08:47:30|1407.2||1407.2||1407.2||1407.2||0
1605689260000|2020-11-18 08:47:40|1407.4|1407.2|1407.6|1407.4|1408|1407.6|1407.4|1407|31674
1605689270000|2020-11-18 08:47:50|1407.8|1407.6|1407.6|1407|1408|1407.8|1407.6|1407|7724
1605689280000|2020-11-18 08:48:00|1407.4|1407.2|1407.6|1407.2|1407.6|1407.2|1407.2|1407|7720
1605689290000|2020-11-18 08:48:10|1407.4|1407|1407.6|1407.4|1407.6|1407.4|1406.8|1406.6|2584
1605689300000|2020-11-18 08:48:20|1407.8|1407.6|1406.4|1406.2|1407.8|1407.6|1406.4|1406.2|13058
1605689310000|2020-11-18 08:48:30|1406.6|1406.4|1406.6|1406.2|1406.8|1406.4|1406.6|1406|3077
1605689320000|2020-11-18 08:48:40|1406.8|1406.4|1407|1406.8|1407|1406.8|1406.8|1406.4|1919
1605689330000|2020-11-18 08:48:50|1407.2|1407|1407.2|1406.8|1407.4|1407|1407|1406.8|1885
1605689340000|2020-11-18 08:49:00|1407|1406.6|1406.2|1406|1407.2|1406.6|1406|1405.8|22044
1605689350000|2020-11-18 08:49:10|1406.4|1405.8|1406.2|1405.6|1406.4|1405.8|1405.8|1405.6|1367
1605689360000|2020-11-18 08:49:20|1406||1406||1406||1406||0
1605689370000|2020-11-18 08:49:30|1405.8|1405.8|1407.6|1407.2|1407.6|1407.2|1405.8|1405.6|8145
1605689380000|2020-11-18 08:49:40|1407.4|1407|1407|1406.8|1407.6|1407|1407|1406.8|3835
1605689390000|2020-11-18 08:49:50|1407.2|1407|1407.2|1406.8|1407.2|1407|1407|1406.8|5359
1605689400000|2020-11-18 08:50:00|1407.4|1407|1407.2|1406.8|1407.6|1407.2|1406.8|1406.6|3032
1605689410000|2020-11-18 08:50:10|1407|1406.6|1406.6|1406|1407|1406.6|1406.6|1406|1968
1605689420000|2020-11-18 08:50:20|1406.4|1405.8|1406.2|1405.8|1406.4|1405.8|1406|1405.8|1937
1605689430000|2020-11-18 08:50:30|1406.4|1406|1406|1405.6|1406.4|1406|1406|1405.6|1164
1605689440000|2020-11-18 08:50:40|1406.2|1405.8|1406.2|1405.6|1406.2|1406|1406.2|1405.6|303
1605689450000|2020-11-18 08:50:50|1406|1405.4|1405.6|1405.2|1406|1405.6|1405.4|1405.2|2790
1605689460000|2020-11-18 08:51:00|1405.4|1405|1405.6|1405.2|1405.6|1405.4|1405|1404.8|20861
1605689470000|2020-11-18 08:51:10|1405.4|1405|1405.2|1404.8|1405.4|1405|1405|1404.8|5004
1605689480000|2020-11-18 08:51:20|1405.4|1405|1405.2|1404.8|1405.4|1405|1405|1404.8|2917
1605689490000|2020-11-18 08:51:30|1405.4|1405|1405.6|1405.2|1405.6|1405.2|1405.2|1405|418
1605689500000|2020-11-18 08:51:40|1405.8|1405.4|1405.6|1405.4|1405.8|1405.6|1405.4|1405|2280
1605689510000|2020-11-18 08:51:50|1405.8|1405.2|1405.8|1405.2|1405.8|1405.6|1405.6|1405.2|2098
1605689520000|2020-11-18 08:52:00||1405||1405||1405||1405|0
1605689530000|2020-11-18 08:52:10|1405.6|1405.2|1405.6|1405.2|1405.6|1405.2|1405.4|1405.2|832
1605689540000|2020-11-18 08:52:20|1405.8|1405.4|1405.8|1405.4|1405.8|1405.6|1405.8|1405.4|102
1605689550000|2020-11-18 08:52:30|1406|1405.6|1406.8|1406.4|1406.8|1406.4|1406|1405.6|5120
1605689560000|2020-11-18 08:52:40|1406.6|1406.2|1406.6|1406.4|1406.6|1406.4|1406.6|1406.2|5000
1605689570000|2020-11-18 08:52:50|1406.4|1406.2|1406.8|1406.4|1406.8|1406.4|1406.2|1406|4791
1605689580000|2020-11-18 08:53:00|1406.6|1406.2|1406.6|1406.2|1406.6|1406.2|1406.6|1406.2|501
1605689590000|2020-11-18 08:53:10|1406.4|1406|1406.6|1406.2|1406.6|1406.2|1406.2|1406|1548
1605689600000|2020-11-18 08:53:20|1406.4|1406|1406.4|1406|1406.4|1406|1406.4|1406|392
1605689610000|2020-11-18 08:53:30|1406.6|1406.2|1406.8|1406.6|1406.8|1406.6|1406.6|1406.2|669
1605689620000|2020-11-18 08:53:40|1406.6|1406.4|1407.4|1407|1407.4|1407|1406.6|1406.4|1810
1605689630000|2020-11-18 08:53:50|1407.2|1406.8|1406.4|1406|1407.2|1406.8|1406.4|1406|2800
1605689650000|2020-11-18 08:54:10|1406.2|1405.8|1406.2|1405.8|1406.2|1405.8|1406|1405.8|4857
1605689660000|2020-11-18 08:54:20|||||||||175
1605689670000|2020-11-18 08:54:30|1406|1406|1406|1405.8|1406|1406|1406|1405.8|598
1605689680000|2020-11-18 08:54:40|1406.2|1406|1406.2|1406|1406.4|1406.2|1406.2|1405.8|1630
1605689690000|2020-11-18 08:54:50|1406.4|1405.8|1406.4|1406|1406.4|1406|1406.4|1405.8|1
1605689700000|2020-11-18 08:55:00|1406.6|1406.2|1406.8|1406.4|1407|1406.6|1406.6|1406.2|1962
1605689710000|2020-11-18 08:55:10|1407|1406.6|1407|1406.4|1407|1406.6|1407|1406.4|0
1605689730000|2020-11-18 08:55:30|1406.8|1406.6|1406.8|1406.4|1406.8|1406.6|1406.6|1406.4|3117
1605689760000|2020-11-18 08:56:00|1406.6|1406.2|1406.2|1405.8|1406.6|1406.2|1406|1405.8|3839
1605689770000|2020-11-18 08:56:10|1406|1406|1405.8|1405.4|1406|1406|1405.6|1405.4|1772
1605689780000|2020-11-18 08:56:20|1406|1405.6|1406.2|1405.8|1406.2|1405.8|1406|1405.6|1487
1605689790000|2020-11-18 08:56:30|1406|1406|1406.2|1405.8|1406.2|1406|1406|1405.6|125
1605689800000|2020-11-18 08:56:40|1406.4|1406|1405.8|1405.4|1406.4|1406|1405.6|1405.4|4088
1605689810000|2020-11-18 08:56:50|1406|1405.6|1406.2|1405.8|1406.2|1406|1406|1405.6|992
1605689820000|2020-11-18 08:57:00|1406|1405.6|1406.2|1406|1406.2|1406|1406|1405.6|0
1605689830000|2020-11-18 08:57:10|1406.4|1405.8|1406.8|1406.4|1406.8|1406.4|1406.4|1405.8|1938
1605689840000|2020-11-18 08:57:20|1406.6|1406.6|1406.8|1406.6|1406.8|1406.6|1406.6|1406.2|836
1605689850000|2020-11-18 08:57:30|1407|1406.8|1407.4|1407|1407.4|1407|1407|1406.6|760
1605689860000|2020-11-18 08:57:40|1407.2|1406.8|1407.4|1406.8|1407.4|1406.8|1407|1406.6|3287
1605689870000|2020-11-18 08:57:50|1407.2|1406.6|1406.8|1406.4|1407.4|1407|1406.6|1406.4|7830
1605689880000|2020-11-18 08:58:00|1407|1406.6|1407|1406.6|1407|1406.8|1407|1406.6|443
1605689890000|2020-11-18 08:58:10||1406.4||1406.6||1406.6||1406.4|0
1605689900000|2020-11-18 08:58:20|1407.2|1406.8|1407|1406.6|1407.2|1407|1407|1406.6|591
1605689910000|2020-11-18 08:58:30|1406.8|1406.4|1406.6|1406.2|1407|1406.4|1406.6|1406.2|2709
1605689920000|2020-11-18 08:58:40|1406.4||1406.6||1406.6||1406.4||0
1605689930000|2020-11-18 08:58:50|1406.4|1406|1406.6|1406.2|1406.6|1406.2|1406.2|1406|250
1605689940000|2020-11-18 08:59:00|1406.4|1406|1406.4|1406|1406.4|1406.2|1406|1405.8|2235
1605689950000|2020-11-18 08:59:10||1406.2||1406||1406.2||1406|0
1605689960000|2020-11-18 08:59:20|1406.2|1405.8|1406.2|1405.8|1406.2|1405.8|1406|1405.8|142
1605689970000|2020-11-18 08:59:30|1406.4|1406|1404.6|1404.2|1406.4|1406|1404.6|1404.2|21828
1605689990000|2020-11-18 08:59:50|1404.4|1404|1403.8|1403.4|1404.6|1404|1403.6|1403.4|16596
1605690000000|2020-11-18 09:00:00|1404|1403.8|1403.8|1403.4|1404|1403.8|1403.4|1403.2|3277
1605690010000|2020-11-18 09:00:10|1403.6|1403.2|1404|1403.6|1404|1403.8|1403|1402.6|86678
1605690020000|2020-11-18 09:00:20|1403.8|1403.8|1404|1403.6|1404|1403.8|1403.8|1403.4|850
1605690030000|2020-11-18 09:00:30|1403.8|1403.8|1404|1403.6|1404|1403.8|1403.8|1403.4|1655
1605690040000|2020-11-18 09:00:40|1403.8|1403.4|1403.8|1403.6|1403.8|1403.6|1403.8|1403.4|100
1605690050000|2020-11-18 09:00:50|1404|1403.4|1404.4|1404|1404.6|1404.4|1403.8|1403.4|10462
1605690060000|2020-11-18 09:01:00|1404.2|1404.2|1404.2|1403.8|1404.4|1404.2|1404|1403.8|4670
1605690070000|2020-11-18 09:01:10|1404|1403.6|1403.6|1403.2|1404.2|1403.8|1403.4|1403.2|12344
1605690080000|2020-11-18 09:01:20|1403.8|1403.4|1404|1403.6|1404|1403.8|1403.4|1403.2|14536
1605690100000|2020-11-18 09:01:40|1404.2|1403.8|1404.2|1404|1404.4|1404|1403.8|1403.6|6825
1605690110000|2020-11-18 09:01:50|1404|1403.8|1404|1403.6|1404|1403.8|1403.8|1403.4|1100
1605690120000|2020-11-18 09:02:00|1403.8|1403.4|1403|1402.8|1404|1403.6|1402.6|1402.4|17202
1605690130000|2020-11-18 09:02:10|1402.8|1402.6|1402.6|1402.4|1402.8|1402.6|1402.2|1402|13636
1605690140000|2020-11-18 09:02:20|1402.4|1402.2|1402|1401.4|1402.6|1402.2|1401.8|1401.4|10753
1605690150000|2020-11-18 09:02:30|1401.8|1401.2|1402|1401.4|1402|1401.6|1401.4|1401.2|5153
1605690160000|2020-11-18 09:02:40|1401.8|1401.2|1401.4|1401.2|1402|1401.4|1401.4|1401.2|2522
1605690170000|2020-11-18 09:02:50|1401.2|1401|1401.4|1401.2|1401.6|1401.2|1401|1400.8|10457
1605690180000|2020-11-18 09:03:00|1401.2|1401|1402.4|1402.2|1402.8|1402.4|1401|1400.8|9401
1605690190000|2020-11-18 09:03:10|1402.2|1402|1402.4|1402|1402.6|1402.2|1402.2|1402|6758
1605690200000|2020-11-18 09:03:20|1402.6|1402.2|1402.8|1402.6|1402.8|1402.6|1402.6|1402.2|55
1605690210000|2020-11-18 09:03:30|1402.6|1402.4|1403|1402.6|1403|1402.8|1402.4|1402.2|3118
1605690220000|2020-11-18 09:03:40||1402.8||1402.8||1402.8||1402.6|3248
1605690230000|2020-11-18 09:03:50|1403.2|1403|1403.6|1403.4|1403.6|1403.4|1403|1402.8|4682
1605690240000|2020-11-18 09:04:00|1403.4|1403.2|1403.6|1403.2|1404|1403.8|1403.4|1403.2|5226
1605690250000|2020-11-18 09:04:10|1403.8|1403.4|1403.6|1403.2|1403.8|1403.4|1403.4|1403.2|1380
1605690260000|2020-11-18 09:04:20|1403.4|1403|1403.8|1403.2|1403.8|1403.2|1403.2|1403|6653
1605690270000|2020-11-18 09:04:30|1403.6|1403.4|1402.8|1402.6|1403.6|1403.4|1402.6|1402.4|9001
1605690280000|2020-11-18 09:04:40|1402.6|1402.4|1402.4|1402.2|1402.8|1402.4|1402.4|1402|8830
1605690300000|2020-11-18 09:05:00|1402.2|1402|1402.4|1402|1402.4|1402|1402.2|1402|1693
1605690310000|2020-11-18 09:05:10|1402.6|1402.2|1402.6|1402|1402.8|1402.6|1402.6|1402|1987
1605690320000|2020-11-18 09:05:20|1402.4|1402.4|1402|1401.4|1402.4|1402.4|1402|1401.4|2423
1605690330000|2020-11-18 09:05:30|1401.8|1401.2|1401.4|1401|1401.8|1401.2|1401.4|1401|6282
1605690340000|2020-11-18 09:05:40|1401.2|1400.8|1400.4|1400|1401.2|1400.8|1399.6|1399.2|101569
1605690350000|2020-11-18 09:05:50|1400.2|1399.8|1400.4|1400|1400.4|1400|1400|1399.8|1895
1605690360000|2020-11-18 09:06:00|1400.6|1400.2|1401|1400.6|1401.2|1401|1400.4|1400.2|8956
1605690370000|2020-11-18 09:06:10|1400.8|1400.4|1400.8|1400.6|1400.8|1400.6|1400.6|1400.4|885
1605690380000|2020-11-18 09:06:20|1401|1400.8|1401.4|1401|1402.2|1401.8|1401|1400.8|4180
1605690390000|2020-11-18 09:06:30|1401.2|1400.8|1401.2|1400.8|1401.2|1401|1401.2|1400.6|100
1605690400000|2020-11-18 09:06:40|1401|1401|1401|1400.8|1401.4|1401|1401|1400.8|5850
1605690410000|2020-11-18 09:06:50|1401.2||1401.4||1401.4||1401||250
1605690420000|2020-11-18 09:07:00|1401.6|1401|1401.2|1401|1401.6|1401|1401.2|1400.8|23
1605690430000|2020-11-18 09:07:10|1401.6|1401.4|1400.6|1400.2|1401.6|1401.4|1400.6|1400.2|5522
1605690440000|2020-11-18 09:07:20|1400.8|1400.4|1400|1399.8|1401|1400.6|1400|1399.8|5644
1605690450000|2020-11-18 09:07:30|1399.8|1399.6|1399.8|1399.6|1399.8|1399.8|1399.8|1399.4|3956
1605690460000|2020-11-18 09:07:40|1399.6|1399.4|1400|1399.6|1400|1399.6|1399.6|1399.2|1714
1605690470000|2020-11-18 09:07:50|1399.8|1399.4|1399.8|1399.2|1400|1399.4|1399.6|1399.2|639
1605690480000|2020-11-18 09:08:00|1399.6|1399|1399.4|1399|1399.6|1399|1399|1398.6|6816
1605690490000|2020-11-18 09:08:10|1399.2|1398.8|1399.6|1399.2|1399.6|1399.4|1399.2|1398.8|4314
1605690500000|2020-11-18 09:08:20|1399.8|1399.4|1400.2|1400|1400.2|1400|1399.8|1399.2|3216
1605690510000|2020-11-18 09:08:30|1400|1399.8|1400.4|1400|1400.4|1400.2|1400|1399.6|1002
1605690520000|2020-11-18 09:08:40|1400.6|1400.2|1400.2|1400|1400.6|1400.2|1400.2|1400|70
1605690530000|2020-11-18 09:08:50|1400.4|1400.2|1400.2|1399.8|1400.4|1400.2|1400.2|1399.8|2394
1605690540000|2020-11-18 09:09:00|1400.4|1400|1400.2|1399.8|1400.4|1400.2|1400.2|1399.8|2604
1605690550000|2020-11-18 09:09:10|1400|1399.6|1400|1399.6|1400|1399.8|1400|1399.6|110
1605690560000|2020-11-18 09:09:20|1400.2|1399.8|1400.4|1400|1400.4|1400.2|1400.2|1399.8|131
1605690570000|2020-11-18 09:09:30|1400.2|1399.8|1399.6|1399.2|1400.2|1400|1399.4|1399|2000
1605690580000|2020-11-18 09:09:40|1399.4||1399.4||1399.4||1399.4||0
1605690590000|2020-11-18 09:09:50|1399.6|1399.4|1400.6|1400.2|1400.6|1400.2|1399.4|1399.2|3605
1605690600000|2020-11-18 09:10:00|1400.4|1400|1401|1400.6|1401|1400.6|1400.2|1400|2739
1605690610000|2020-11-18 09:10:10|1401.2|1400.8|1401.2|1400.8|1401.4|1401|1401.2|1400.8|393
1605690620000|2020-11-18 09:10:20|1401.4|1401|1401.4|1401|1401.6|1401.4|1401|1400.8|3669
1605690630000|2020-11-18 09:10:30|1401.6|1401.2|1401.6|1401.2|1401.6|1401.4|1401.4|1401.2|1348
1605690640000|2020-11-18 09:10:40|1401.8|1401.4|1402.4|1402.2|1402.6|1402.4|1401.6|1401.4|10950
1605690650000|2020-11-18 09:10:50|1402.6|1402.4|1403.2|1402.8|1403.4|1402.8|1402.6|1402.2|13743
1605690660000|2020-11-18 09:11:00|1403.4|1403|1402.8|1402.6|1403.4|1403|1402.6|1402.4|8588
1605690670000|2020-11-18 09:11:10|1403|1402.8|1403.2|1402.8|1403.2|1402.8|1403|1402.6|563
1605690680000|2020-11-18 09:11:20|1403|1402.6|1402.8|1402.4|1403|1402.8|1402.6|1402.4|5537
1605690690000|2020-11-18 09:11:30|1403|1402.6|1403|1402.8|1403.2|1402.8|1402.8|1402.6|2399
1605690700000|2020-11-18 09:11:40|1402.8|1402.6|1402.6|1402.4|1402.8|1402.6|1402.6|1402.4|504
1605690710000|2020-11-18 09:11:50|1402.4|1402.2|1402|1401.6|1402.6|1402.2|1401.6|1401.4|5778
1605690720000|2020-11-18 09:12:00|1401.8|1401.4|1401.4|1401.2|1402|1401.8|1401.4|1401.2|1404
1605690730000|2020-11-18 09:12:10|1401.6|1401|1401|1400.6|1401.6|1401.4|1401|1400.6|9305
1605690740000|2020-11-18 09:12:20|1401.2|1400.8|1400.8|1400.6|1401.2|1401|1400.8|1400.6|2228
1605690750000|2020-11-18 09:12:30|1400.6|1400.4|1400.8|1400.4|1401|1400.8|1400.6|1400.4|5036
1605690760000|2020-11-18 09:12:40|1401|1400.6|1400.6|1400.2|1401|1400.6|1400.2|1400|2345
1605690770000|2020-11-18 09:12:50|1400.4|1400|1400.6|1400.2|1400.6|1400.4|1400.2|1400|13251
1605690780000|2020-11-18 09:13:00|1400.4|1400.4|1400.6|1400.2|1400.8|1400.4|1400.4|1400|6031
1605690790000|2020-11-18 09:13:10|1400.4|1400|1400.6|1400.2|1400.6|1400.4|1400.4|1400|1163
1605690800000|2020-11-18 09:13:20|1400.4|1400.4|1400.6|1400.2|1400.8|1400.6|1400.4|1400.2|9046
1605690810000|2020-11-18 09:13:30|1400.8|1400.4|1400|1399.8|1400.8|1400.6|1399.8|1399.6|14021
1605690820000|2020-11-18 09:13:40|1400.2|1400|1400.4|1400|1400.4|1400.2|1400.2|1400|2669
1605690830000|2020-11-18 09:13:50|1400.6|1400.2|1400.4|1400.2|1400.6|1400.2|1400.4|1400.2|995
1605690840000|2020-11-18 09:14:00|1400.2|1400|1400.4|1400.2|1400.4|1400.2|1400|1399.8|10937
1605690850000|2020-11-18 09:14:10|1400.6|1400|1400.6|1400.4|1400.8|1400.4|1400.6|1400|2577
1605690860000|2020-11-18 09:14:20|1400.4|1400.2|1400.6|1400.4|1400.6|1400.4|1400.4|1400.2|1025
1605690870000|2020-11-18 09:14:30|1400.4|1400.2|1400.2|1400|1400.4|1400.2|1399.8|1399.6|18213
1605690880000|2020-11-18 09:14:40|1400.4|1400.2|1401.2|1400.8|1401.4|1401.2|1400.4|1400.2|3586
1605690890000|2020-11-18 09:14:50|1401|1400.6|1401.2|1401|1401.2|1401|1401|1400.4|8100
1605690900000|2020-11-18 09:15:00|1401.4|1400.8|1400.8|1400.4|1401.4|1401.2|1400.8|1400.4|33044
1605690910000|2020-11-18 09:15:10|1401|1400.6|1400.8|1400.4|1401|1400.6|1400.8|1400.4|1750
1605690920000|2020-11-18 09:15:20|1400.6|1400.2|1401.2|1400.8|1401.2|1401|1400.6|1400.2|1604
1605690930000|2020-11-18 09:15:30|1401|1400.6|1400.4|1400|1401|1400.6|1400.2|1400|4105
1605690940000|2020-11-18 09:15:40|1400.2|1399.8|1400.2|1400|1400.4|1400|1400|1399.8|7299
1605690950000|2020-11-18 09:15:50|||||||||79
1605690960000|2020-11-18 09:16:00|1400.4|1400.2|1400.6|1400.2|1400.6|1400.4|1400.4|1400|4003
1605690970000|2020-11-18 09:16:10|1400.4||1400.6||1400.6||1400.4||534
1605691000000|2020-11-18 09:16:40|1400.8|1400.4|1402.4|1402.2|1402.4|1402.2|1400.8|1400.4|11266
1605691010000|2020-11-18 09:16:50|1402.2|1402|1402.4|1402|1402.4|1402.2|1402|1401.8|7651
1605691020000|2020-11-18 09:17:00|1402.6|1402.2|1402.4|1402.2|1402.8|1402.4|1402.4|1402.2|7568
1605691030000|2020-11-18 09:17:10|1402.6|1402.4|1402.6|1402.4|1402.8|1402.4|1402.4|1402|4632
1605691040000|2020-11-18 09:17:20|1402.8|1402.6|1403.2|1402.8|1403.2|1403|1402.8|1402.6|2529
1605691050000|2020-11-18 09:17:30|1403|1402.6|1403.2|1403|1403.2|1403|1402.8|1402.6|428
1605691060000|2020-11-18 09:17:40|1403|1402.8|1403.2|1402.6|1403.2|1402.8|1403|1402.4|2901
1605691070000|2020-11-18 09:17:50|1403.4|1403|1403.2|1402.8|1403.4|1403.2|1403|1402.8|4888
1605691080000|2020-11-18 09:18:00|1403.4|1403|1403.6|1403.2|1403.8|1403.4|1403.4|1403|989
1605691090000|2020-11-18 09:18:10|1403.4|1403|1402.8|1402.6|1403.4|1403.2|1402.8|1402.6|4345
1605691100000|2020-11-18 09:18:20|1403|1402.8|1403.2|1402.6|1403.4|1403|1403|1402.6|3034
1605691110000|2020-11-18 09:18:30|1403.4|1403|1403.2|1403|1403.4|1403|1403|1402.8|23223
1605691120000|2020-11-18 09:18:40||1402.8||1403||1403||1402.8|15812
1605691130000|2020-11-18 09:18:50|1403.4|1402.8|1403.4|1403.2|1403.4|1403.2|1403.4|1402.8|3543
1605691140000|2020-11-18 09:19:00|1403.6|1403|1404.6|1404.2|1404.6|1404.4|1403.6|1403|10170
1605691150000|2020-11-18 09:19:10|1404.8|1404.4|1403.6|1403.2|1404.8|1404.6|1403.6|1403.2|9446
1605691160000|2020-11-18 09:19:20|1403.8|1403.4|1403.6|1403.2|1403.8|1403.4|1403.6|1403.2|1669
1605691170000|2020-11-18 09:19:30|1403.4|1403.4|1404.2|1404|1404.4|1404|1403.4|1403.2|3658
1605691180000|2020-11-18 09:19:40|1404.4|1403.8|1404|1403.6|1404.4|1404|1404|1403.6|1526
1605691190000|2020-11-18 09:19:50|1404.2|1403.8|1404|1403.6|1404.2|1404|1403.8|1403.4|3950
1605691200000|2020-11-18 09:20:00|1403.8||1403.8||1403.8||1403.8||1154
1605691210000|2020-11-18 09:20:10|1404|1403.4|1403.8|1403.2|1404|1403.6|1403.4|1403|3484
1605691220000|2020-11-18 09:20:20|1403.6|1403|1403.6|1403.4|1403.8|1403.6|1403.4|1403|2157
1605691230000|2020-11-18 09:20:30|1403.8|1403.6|1404.2|1403.8|1404.2|1403.8|1403.8|1403.6|1142
1605691240000|2020-11-18 09:20:40|1404|1403.6|1404|1403.8|1404|1403.8|1403.8|1403.4|733
1605691250000|2020-11-18 09:20:50|1403.8|1403.6|1404|1403.8|1404.2|1404|1403.8|1403.6|3944
1605691260000|2020-11-18 09:21:00|1404.2|1404|1403.6|1403.2|1404.2|1404|1403.6|1403.2|5189
1605691270000|2020-11-18 09:21:10|1403.8|1403.4|1403.6|1403.2|1403.8|1403.4|1403.4|1403|1899
1605691280000|2020-11-18 09:21:20|1403.4|1403|1402.6|1402.2|1403.6|1403|1402.6|1402.2|7828
1605691290000|2020-11-18 09:21:30|1402.4|1402|1402|1401.6|1402.4|1402.2|1402|1401.6|3475
1605691300000|2020-11-18 09:21:40|1402.2|1401.8|1402.2|1401.8|1402.2|1401.8|1402.2|1401.8|482
1605691330000|2020-11-18 09:22:10|1402.4|1402|1403|1402.6|1403|1402.6|1402.4|1402|4193
1605691340000|2020-11-18 09:22:20|1402.8|1402.4|1403|1402.6|1403|1402.6|1402.6|1402.2|388
1605691350000|2020-11-18 09:22:30|1402.8|1402.4|1402.8|1402.6|1403|1402.6|1402.6|1402.4|1644
1605691360000|2020-11-18 09:22:40|1402.6|1402.4|1402.4|1402.2|1402.8|1402.4|1402.4|1402|1440
1605691370000|2020-11-18 09:22:50|1402.2|1402|1401.8|1401.6|1402.2|1402|1401.8|1401.6|6120
1605691380000|2020-11-18 09:23:00|1402|1401.4|1401.6|1401.4|1402|1401.6|1401.4|1401.2|3441
1605691390000|2020-11-18 09:23:10|1401.8|1401.2|1401.8|1401.4|1401.8|1401.6|1401.8|1401.2|904
1605691400000|2020-11-18 09:23:20|1401.6|1401.6|1401.6|1401.4|1401.8|1401.6|1401.6|1401.4|4038
1605691410000|2020-11-18 09:23:30|1401.4|1401.2|1401.4|1401.2|1401.8|1401.4|1401.4|1401.2|2170
1605691420000|2020-11-18 09:23:40|1401.6|1401.4|1402|1401.6|1402|1401.8|1401.6|1401.4|3212
1605691430000|2020-11-18 09:23:50|1402.2|1401.8|1402.4|1402.2|1402.4|1402.2|1402.2|1401.6|1463
1605691440000|2020-11-18 09:24:00|1402.6|1402.4|1402.2|1401.8|1402.6|1402.4|1402|1401.6|6695
1605691450000|2020-11-18 09:24:10|1402|1401.6|1401.8|1401.4|1402|1401.6|1401.6|1401.4|672
1605691460000|2020-11-18 09:24:20|1402|1401.6|1402.2|1402|1402.2|1402|1401.8|1401.6|2039
1605691470000|2020-11-18 09:24:30||1401.8||1401.6||1402||1401.6|651
1605691480000|2020-11-18 09:24:40|1402|1401.8|1402|1401.8|1402.2|1402|1401.8|1401.6|2150
1605691490000|2020-11-18 09:24:50|1402.2|1402|1402.2|1401.8|1402.2|1402|1402|1401.8|196
1605691500000|2020-11-18 09:25:00|1402|1402|1402.4|1402|1402.4|1402.2|1402|1402|3492
1605691510000|2020-11-18 09:25:10|1402.2|1402.2|1402.4|1402|1402.4|1402.2|1402.2|1402|3375
1605691520000|2020-11-18 09:25:20|1402.6|1402.2|1402.8|1402.4|1402.8|1402.6|1402.6|1402.2|3698
1605691530000|2020-11-18 09:25:30|1403|1402.6|1403|1402.6|1403.2|1402.8|1403|1402.6|114
1605691540000|2020-11-18 09:25:40|1403.2||1403.2||1403.2||1403.2||0
1605691550000|2020-11-18 09:25:50|1403|1402.8|1403.2|1402.8|1403.2|1402.8|1403|1402.8|1000
1605691560000|2020-11-18 09:26:00|1403|1403|1402.8|1402.4|1403.6|1403|1402.8|1402.4|8488
1605691570000|2020-11-18 09:26:10|1402.6|1402.6|1403|1402.6|1403|1402.6|1402.6|1402.4|4541
1605691580000|2020-11-18 09:26:20|1403.2|1402.8|1403.2|1402.8|1403.2|1402.8|1403|1402.6|1889
1605691590000|2020-11-18 09:26:30|1403|1402.6|1402.8|1402.2|1403|1402.6|1402.6|1402.2|2998
1605691600000|2020-11-18 09:26:40|1402.6|1402.4|1402.8|1402.4|1402.8|1402.6|1402.6|1402.4|1580
1605691610000|2020-11-18 09:26:50|1402.6|1402.2|1402.6|1402.2|1402.8|1402.4|1402.2|1402|3218
1605691620000|2020-11-18 09:27:00|1402.4|1402.4|1403|1402.6|1403|1402.6|1402.4|1402.2|1982
1605691630000|2020-11-18 09:27:10|1403.2|1402.8|1403|1402.8|1403.2|1403|1403|1402.8|1727
1605691640000|2020-11-18 09:27:20|1403.2|1403|1403.2|1402.8|1403.2|1403|1403.2|1402.8|410
1605691650000|2020-11-18 09:27:30|1403||1403||1403||1403||0
1605691660000|2020-11-18 09:27:40|1402.8|1402.6|1402.6|1402.2|1403|1402.8|1402.6|1402.2|1211
1605691670000|2020-11-18 09:27:50|1402.4|1402.4|1403|1402.4|1403|1402.4|1402.4|1402.2|6316
1605691680000|2020-11-18 09:28:00|1402.8||1402.8||1402.8||1402.6||0
1605691690000|2020-11-18 09:28:10|1403|1402.6|1402.6|1402.2|1403|1402.6|1402.4|1402.2|2848
1605691710000|2020-11-18 09:28:30|1402.4||1402.6||1402.6||1402.4||5250
1605691730000|2020-11-18 09:28:50|1402.8|1402.4|1403.4|1403|1403.4|1403.2|1402.8|1402.4|2891
1605691740000|2020-11-18 09:29:00|1403.2|1403.2|1403.4|1403.2|1403.4|1403.2|1403.2|1403|1748
1605691760000|2020-11-18 09:29:20|1403.2|1403|1403.2|1402.8|1403.2|1403|1403|1402.8|4872
1605691770000|2020-11-18 09:29:30|1403|1402.6|1402.4|1402.2|1403|1402.6|1402.4|1402.2|5625
1605691780000|2020-11-18 09:29:40|1402.6|1402.4|1403|1402.6|1403.2|1402.8|1402.6|1402.4|1290
1605691790000|2020-11-18 09:29:50||1402.8||1402.6||1402.8||1402.6|30
1605691800000|2020-11-18 09:30:00|1403.2|1402.8|1403.4|1403|1403.4|1403.2|1403.2|1402.8|430
1605691810000|2020-11-18 09:30:10|1403.6|1403.2|1403.2|1402.8|1403.6|1403.4|1403|1402.8|1432
1605691820000|2020-11-18 09:30:20|1403|1402.6|1403|1402.6|1403.2|1402.6|1402.6|1402.4|3152
1605691830000|2020-11-18 09:30:30|1403.2|1402.8|1403.4|1403.2|1403.4|1403.2|1403|1402.8|3682
1605691840000|2020-11-18 09:30:40|1403.6|1403.4|1404|1403.8|1404|1403.8|1403.6|1403.4|4817
1605691850000|2020-11-18 09:30:50|1403.8|1403.6|1404.2|1404|1404.4|1404|1403.8|1403.6|3015
1605691860000|2020-11-18 09:31:00|1404.4|1404.2|1404.4|1404.2|1404.4|1404.2|1404.4|1404|470
1605691870000|2020-11-18 09:31:10|1404.6|1404.4|1403.8|1403.4|1404.6|1404.4|1403.8|1403.4|9874
1605691880000|2020-11-18 09:31:20|1404|1403.6|1404|1403.6|1404|1403.6|1404|1403.6|0
1605691900000|2020-11-18 09:31:40|1403.8|1403.4|1402.4|1402|1403.8|1403.4|1402.4|1402|6251
1605691910000|2020-11-18 09:31:50|1402.2|1402.2|1402|1401.8|1402.2|1402.2|1401.6|1401.4|8482
1605691920000|2020-11-18 09:32:00|1401.8|1401.6|1402.6|1402.2|1402.8|1402.4|1401.8|1401.6|3075
1605691940000|2020-11-18 09:32:20|1402.4|1402.4|1402.6|1402.2|1402.6|1402.4|1402.4|1402.2|400
1605691950000|2020-11-18 09:32:30|1402.4|1402|1402.6|1402.4|1402.8|1402.4|1402.2|1402|2995
1605691960000|2020-11-18 09:32:40|1402.4|1402.2|1402.6|1402.2|1402.6|1402.4|1402.4|1402.2|2021
1605691970000|2020-11-18 09:32:50|1402.8|1402.4|1402.8|1402.6|1402.8|1402.6|1402.6|1402.4|674
1605691980000|2020-11-18 09:33:00|1402.6|1402.4|1403.4|1402.8|1403.4|1402.8|1402.6|1402.4|1688
1605691990000|2020-11-18 09:33:10|1403.2|1403|1403.4|1403|1403.4|1403|1403.2|1403|0
1605692000000|2020-11-18 09:33:20|1403.6|1403.2|1403.6|1403|1403.6|1403.2|1403.6|1403|0
1605692010000|2020-11-18 09:33:30|1403.4|1402.8|1403|1402.8|1403.4|1402.8|1403|1402.8|319
1605692020000|2020-11-18 09:33:40|1402.8|1402.6|1402.6|1402.4|1402.8|1402.6|1402.6|1402.4|1630
1605692030000|2020-11-18 09:33:50|1402.4|1402.2|1402.4|1402|1402.6|1402.2|1402.4|1402|103
1605692040000|2020-11-18 09:34:00|1402.6|1402.2|1402.8|1402.4|1403|1402.6|1402.6|1402.2|852
1605692050000|2020-11-18 09:34:10|1403|1402.6|1403|1402.8|1403|1402.8|1403|1402.6|190
1605692060000|2020-11-18 09:34:20|1402.8|1402.6|1403|1402.8|1403|1402.8|1402.8|1402.4|3144
1605692070000|2020-11-18 09:34:30|1402.8|1402.6|1403|1402.6|1403|1402.6|1402.8|1402.6|616
1605692080000|2020-11-18 09:34:40|1402.8|1402.4|1402.8|1402.4|1402.8|1402.4|1402.6|1402.4|473
1605692090000|2020-11-18 09:34:50|1403|1402.6|1402.8|1402.4|1403|1402.6|1402.8|1402.4|510
1605692100000|2020-11-18 09:35:00|1403|1402.8|1403.4|1402.8|1403.4|1402.8|1403|1402.8|1000
1605692110000|2020-11-18 09:35:10|1403.2|1402.6|1402.8|1402.4|1403.2|1402.8|1402.6|1402.4|9504
1605692120000|2020-11-18 09:35:20|1402.6|1402.2|1402.6|1402.2|1402.8|1402.2|1402.4|1402.2|692
1605692130000|2020-11-18 09:35:30||1402.4||1402.2||1402.4||1402.2|300
1605692150000|2020-11-18 09:35:50|1402.4|1402|1402.4|1402.2|1402.6|1402.2|1402.4|1402|2524
1605692160000|2020-11-18 09:36:00|1402.6|1402.4|1403.4|1403|1403.6|1403.4|1402.6|1402.2|4272
1605692170000|2020-11-18 09:36:10|1403.6|1403.2|1404|1403.8|1404|1403.8|1403.4|1403.2|2789
1605692180000|2020-11-18 09:36:20|1404.2|1404|1404.2|1403.8|1404.4|1404|1404|1403.8|5246
1605692190000|2020-11-18 09:36:30|1404.4|1404|1404.4|1404|1404.8|1404.2|1404.4|1404|3363
1605692200000|2020-11-18 09:36:40||1404.2||1404||1404.2||1404|100
1605692210000|2020-11-18 09:36:50|1404.2|1404.2|1404.4|1404.2|1404.8|1404.4|1404.2|1404|1815
1605692220000|2020-11-18 09:37:00|1404.2|1404|1404.2|1404|1404.4|1404.2|1404.2|1404|788
1605692230000|2020-11-18 09:37:10|1404|1403.8|1404|1403.6|1404|1403.8|1403.8|1403.6|2776
1605692240000|2020-11-18 09:37:20|1403.8|1403.8|1403.8|1403.6|1403.8|1403.8|1403.8|1403.6|1010
1605692250000|2020-11-18 09:37:30|1404|1403.8|1404|1403.6|1404.2|1403.8|1404|1403.6|1093
1605692260000|2020-11-18 09:37:40|1403.8|1403.8|1404|1403.8|1404|1403.8|1403.8|1403.4|6365
1605692270000|2020-11-18 09:37:50|1403.8|1403.6|1403.6|1403.2|1404|1403.8|1403.6|1403.2|2642
1605692280000|2020-11-18 09:38:00|1403.4||1403.4||1403.4||1403.4||111
1605692290000|2020-11-18 09:38:10|1403.6||1403.6||1403.6||1403.6||0
1605692300000|2020-11-18 09:38:20|1403.4|1403|1402.6|1402.4|1403.4|1403|1402.6|1402.4|15151
1605692310000|2020-11-18 09:38:30|1402.8|1402.2|1403.2|1403|1403.2|1403|1402.8|1402.2|2007
1605692320000|2020-11-18 09:38:40||1402.8||1402.8||1403||1402.8|0
1605692330000|2020-11-18 09:38:50|1403.4|1403|1403.4|1403.2|1403.6|1403.4|1403.2|1403|2204
1605692340000|2020-11-18 09:39:00|1403.6|1403.4|1404|1403.6|1404|1403.6|1403.6|1403.2|1892
1605692350000|2020-11-18 09:39:10|1403.8|1403.4|1403.6|1403.2|1403.8|1403.4|1403.6|1403.2|1197
1605692360000|2020-11-18 09:39:20|1403.4||1403.6||1403.6||1403.4||200
1605692370000|2020-11-18 09:39:30|1403.8|1403.4|1403.8|1403.6|1404|1403.8|1403.6|1403.2|4789
1605692380000|2020-11-18 09:39:40|1404|1403.8|1405.4|1405|1405.8|1405.4|1404|1403.8|21550
1605692390000|2020-11-18 09:39:50|1405.2|1404.8|1405.2|1405|1405.4|1405|1405|1404.8|2024
1605692400000|2020-11-18 09:40:00|1405.4|1405.2|1405.4|1405|1405.4|1405.2|1405.2|1404.8|1652
1605692410000|2020-11-18 09:40:10|1405.6||1405.6||1405.6||1405.6||0
1605692420000|2020-11-18 09:40:20|1405.8|1405.2|1405.6|1405.2|1405.8|1405.6|1405.6|1405.2|642
1605692440000|2020-11-18 09:40:40|1405.4|1405.4|1405.2|1404.8|1405.6|1405.4|1405|1404.6|15341
1605692450000|2020-11-18 09:40:50|1405|1404.6|1404.6|1404.2|1405|1404.6|1404.4|1404.2|3219
1605692460000|2020-11-18 09:41:00|1404.8|1404.4|1406|1405.6|1406|1405.6|1404.8|1404.4|5726
1605692470000|2020-11-18 09:41:10|1405.8|1405.4|1405.4|1405.2|1406|1405.6|1405.4|1405|2338
1605692480000|2020-11-18 09:41:20|1405.2|1405|1405.4|1405|1405.4|1405|1405.2|1405|88
1605692490000|2020-11-18 09:41:30|1405.2|1405.2|1405|1404.6|1405.4|1405.2|1405|1404.6|2042
1605692500000|2020-11-18 09:41:40|1404.8|1404.8|1405|1404.6|1405|1404.8|1404.8|1404.6|1500
1605692510000|2020-11-18 09:41:50|1404.8|1404.4|1404.8|1404.4|1404.8|1404.4|1404.6|1404.4|392
1605692520000|2020-11-18 09:42:00|1404.6|1404.6|1404.4|1404|1404.6|1404.6|1404.2|1403.8|1389
1605692530000|2020-11-18 09:42:10|1404.2|1403.8|1404.2|1404|1404.2|1404|1403.8|1403.6|1154
1605692540000|2020-11-18 09:42:20|1404|1403.8|1404|1403.6|1404|1403.8|1403.8|1403.6|1013
1605692550000|2020-11-18 09:42:30|1404.2|1403.8|1404.2|1403.8|1404.6|1404.2|1404|1403.6|3265
1605692560000|2020-11-18 09:42:40|1404.4|1404|1405|1404.6|1405.2|1404.6|1404.2|1404|2908
1605692570000|2020-11-18 09:42:50|1405.2|1404.8|1405|1404.4|1405.2|1404.8|1404.8|1404.4|1516
1605692600000|2020-11-18 09:43:20|1404.8|1404.6|1404.8|1404.6|1405|1404.8|1404.8|1404.6|50
1605692610000|2020-11-18 09:43:30|1404.6|1404.4|1404.8|1404.2|1404.8|1404.4|1404.6|1404.2|76
1605692620000|2020-11-18 09:43:40|1404.6|1404|1404.4|1404.2|1404.6|1404.2|1404.4|1404|4200
1605692630000|2020-11-18 09:43:50|1404.2|1404|1404.4|1404|1404.4|1404|1404.2|1403.8|2655
1605692640000|2020-11-18 09:44:00|1404.6|1404.2|1405|1404.8|1405|1404.8|1404.6|1404.2|2095
1605692650000|2020-11-18 09:44:10|1405.2|1405|1404.6|1404.4|1405.4|1405.2|1404.6|1404.2|30056
1605692660000|2020-11-18 09:44:20|1404.8|1404.2|1404.8|1404.4|1404.8|1404.6|1404.6|1404.2|4774
1605692670000|2020-11-18 09:44:30||1404.6||1404.4||1404.6||1404.4|20
1605692680000|2020-11-18 09:44:40|1405|1404.6|1405|1404.8|1405|1404.8|1405|1404.6|241
1605692690000|2020-11-18 09:44:50|1405.2|1405|1405.2|1404.8|1405.2|1405|1405.2|1404.8|2288
1605692700000|2020-11-18 09:45:00||1404.6||1404.8||1404.8||1404.6|0
1605692710000|2020-11-18 09:45:10|1405|1405|1405.6|1405.4|1405.6|1405.4|1405|1404.8|4523
1605692720000|2020-11-18 09:45:20|1405.4|1405.2|1405.6|1405|1405.6|1405.2|1405.4|1405|2564
1605692730000|2020-11-18 09:45:30||1405.2||1405||1405.2||1405|4
1605692740000|2020-11-18 09:45:40|1405.4||1405.4||1405.4||1405.2||0
1605692750000|2020-11-18 09:45:50||1405.2||1405.2||1405.2||1405|506
1605692760000|2020-11-18 09:46:00|1405.6|1405.4|1405.6|1405.2|1405.6|1405.4|1405.6|1405.2|847
1605692780000|2020-11-18 09:46:20|1405.4||1405.4||1405.6||1405.4||278
1605692790000|2020-11-18 09:46:30|||||||||60
1605692800000|2020-11-18 09:46:40|1405.2|1405|1405.6|1405.2|1405.6|1405.2|1405.2|1405|2280
1605692810000|2020-11-18 09:46:50|1405.4|1405|1405.2|1405|1405.4|1405.2|1405|1404.6|5283
1605692820000|2020-11-18 09:47:00|1405.4|1405.2|1405.6|1405.4|1405.6|1405.4|1405.4|1405|2931
1605692830000|2020-11-18 09:47:10|1405.8|1405.6|1406|1405.8|1406|1405.8|1405.6|1405.6|1817
1605692840000|2020-11-18 09:47:20|1405.8|1405.6|1406|1405.6|1406|1405.8|1405.8|1405.6|99
1605692850000|2020-11-18 09:47:30|1406.2|1405.8|1406.2|1406|1406.2|1406|1406.2|1405.8|2394
1605692860000|2020-11-18 09:47:40|1406|1405.8|1406.2|1405.8|1406.4|1406.2|1406|1405.8|4817
1605692870000|2020-11-18 09:47:50|1406|1406|1406.2|1406|1406.2|1406|1406|1405.8|5
1605692880000|2020-11-18 09:48:00|1406.4|1406.2|1406.6|1406.2|1406.8|1406.4|1406.4|1406.2|7512
1605692900000|2020-11-18 09:48:20|1406.4|1406|1406|1405.8|1406.4|1406|1406|1405.8|2683
1605692910000|2020-11-18 09:48:30|1405.8|1405.6|1405.4|1405.2|1405.8|1405.6|1405.4|1405.2|2961
1605692920000|2020-11-18 09:48:40|1405.2|1405|1405.6|1405.2|1405.6|1405.2|1405.2|1405|7703
1605692930000|2020-11-18 09:48:50|1405.8|1405.4|1405.8|1405.4|1405.8|1405.6|1405.8|1405.4|1567
1605692940000|2020-11-18 09:49:00|1405.6|1405.2|1405.6|1405.2|1405.6|1405.2|1405.6|1405.2|500
1605692960000|2020-11-18 09:49:20|1405.8|1405.4|1406.4|1406.2|1406.4|1406.2|1405.8|1405.4|8497
1605692970000|2020-11-18 09:49:30|1406.6|1406.4|1406.6|1406.4|1406.6|1406.4|1406.6|1406.4|2881
1605692980000|2020-11-18 09:49:40|1406.4|1406.2|1406.4|1406|1406.4|1406.2|1406.4|1406|2639
1605692990000|2020-11-18 09:49:50|1406.2|1405.8|1406|1405.8|1406.2|1405.8|1406|1405.8|2716
1605693000000|2020-11-18 09:50:00||1405.6||1405.6||1405.6||1405.6|36
1605693010000|2020-11-18 09:50:10|1406.2|1405.8|1406.2|1406|1406.4|1406|1406|1405.8|6622
1605693020000|2020-11-18 09:50:20|1406.4|1406.2|1406.6|1406.4|1406.6|1406.4|1406.4|1406.2|472
1605693030000|2020-11-18 09:50:30|1406.8|1406.6|1406.8|1406.6|1406.8|1406.6|1406.8|1406.6|500
1605693040000|2020-11-18 09:50:40|1406.6|1406.4|1406.8|1406.4|1406.8|1406.4|1406.6|1406.2|1500
1605693050000|2020-11-18 09:50:50|1406.6|1406.6|1406.8|1406.6|1406.8|1406.6|1406.6|1406.4|2073
1605693060000|2020-11-18 09:51:00|1406.6|1406.4|1406.6|1406.4|1406.8|1406.4|1406.4|1406.2|1444
1605693070000|2020-11-18 09:51:10|1406.8||1406.8||1406.8||1406.8||1904
1605693080000|2020-11-18 09:51:20|1406.6|1406.2|1406.2|1406|1406.6|1406.4|1406|1405.8|11060
1605693090000|2020-11-18 09:51:30|1406.4|1406.2|1406.2|1405.8|1406.4|1406.2|1406|1405.6|3537
1605693100000|2020-11-18 09:51:40|1406|1405.6|1406.2|1406|1406.2|1406|1406|1405.6|0
1605693110000|2020-11-18 09:51:50|1406.4|1406.2|1406.6|1406.4|1406.6|1406.4|1406.4|1406.2|2894
1605693120000|2020-11-18 09:52:00|1406.4|1406.2|1406.6|1406.4|1406.6|1406.4|1406.4|1406.2|1459
1605693130000|2020-11-18 09:52:10|1406.8|1406.6|1407.4|1407.2|1407.4|1407.2|1406.8|1406.6|15503
1605693140000|2020-11-18 09:52:20|1407.6|1407.4|1407.6|1407.4|1407.8|1407.4|1407.6|1407.4|817
1605693150000|2020-11-18 09:52:30|1407.8|1407.6|1407.8|1407.6|1408.4|1408.2|1407.8|1407.4|27270
1605693160000|2020-11-18 09:52:40|1408|1407.4|1407.8|1407.6|1408|1407.6|1407.8|1407.4|1108
1605693170000|2020-11-18 09:52:50|1408|1407.8|1408.4|1408.2|1408.4|1408.2|1408|1407.6|4709
1605693180000|2020-11-18 09:53:00|1408.6|1408.4|1409|1408.8|1409.4|1409.2|1408.6|1408.4|31765
1605693190000|2020-11-18 09:53:10|1409.2|1408.6|1409|1408.6|1409.4|1409.2|1409|1408.6|6426
1605693200000|2020-11-18 09:53:20|1409.2|1409|1409.4|1409|1409.6|1409.2|1409|1408.8|10307
1605693210000|2020-11-18 09:53:30|1409|1408.8|1409.2|1408.8|1409.2|1409|1408.8|1408.6|13365
1605693220000|2020-11-18 09:53:40|1409.4|1409.2|1409.4|1409.2|1409.6|1409.2|1409.4|1409|5002
1605693230000|2020-11-18 09:53:50||1409||1409.2||1409.2||1409|1851
1605693240000|2020-11-18 09:54:00|1409.6|1409.4|1409.6|1409.4|1409.8|1409.6|1409.4|1409.2|7339
1605693250000|2020-11-18 09:54:10|1409.4|1409.2|1409.2|1409|1409.6|1409.4|1409|1408.8|25788
1605693260000|2020-11-18 09:54:20|1409.4|1409.2|1409.6|1409.2|1409.6|1409.4|1409.2|1409|7402
1605693270000|2020-11-18 09:54:30|1409.4|1409|1409.4|1409|1409.6|1409.2|1409.2|1408.8|2094
1605693280000|2020-11-18 09:54:40|1409.2|1409.2|1409.8|1409.4|1409.8|1409.6|1409.2|1409|6741
1605693290000|2020-11-18 09:54:50||1409.6||1409.6||1409.6||1409.4|36
1605693300000|2020-11-18 09:55:00|1410|1409.8|1410.2|1410|1410.2|1410|1410|1409.6|48534
1605693310000|2020-11-18 09:55:10|1410.4|1410.2|1410.4|1409.8|1410.6|1410.4|1410|1409.8|18144
1605693320000|2020-11-18 09:55:20|1410.2|1410|1410|1409.8|1410.2|1410|1410|1409.6|3893
1605693330000|2020-11-18 09:55:30|1409.8|1409.6|1409.6|1409.2|1410|1409.6|1409.4|1409.2|2134
1605693340000|2020-11-18 09:55:40|1409.4|1409.4|1409.6|1409.4|1410|1409.6|1409.4|1409.2|2486
1605693350000|2020-11-18 09:55:50|1409.4|1409.2|1409.4|1409.2|1409.4|1409.2|1409.4|1409.2|75
1605693360000|2020-11-18 09:56:00|1409.2|1409|1409.4|1409|1409.4|1409.2|1409|1408.8|13777
1605693370000|2020-11-18 09:56:10|||||||||100
1605693380000|2020-11-18 09:56:20||1409.2||1409||1409.2||1409|0
1605693390000|2020-11-18 09:56:30|1409.6|1409.2|1409.6|1409.4|1409.8|1409.6|1409.4|1409|12107
1605693400000|2020-11-18 09:56:40|1409.4|1409.2|1409.8|1409.4|1409.8|1409.6|1409.4|1409.2|2791
1605693410000|2020-11-18 09:56:50|1409.6|1409.6|1409.8|1409.6|1409.8|1409.6|1409.6|1409.4|1860
1605693420000|2020-11-18 09:57:00|1409.6|1409.4|1409.6|1409.4|1410|1409.8|1409.4|1409.2|15016
1605693430000|2020-11-18 09:57:10|1409.4|1409.2|1409.6|1409.2|1409.8|1409.6|1409.4|1409.2|8276
1605693440000|2020-11-18 09:57:20|1409.4|1409|1409|1408.8|1409.4|1409|1409|1408.8|5188
1605693450000|2020-11-18 09:57:30|1409.2||1409||1409.2||1409||6184
1605693460000|2020-11-18 09:57:40|1409.2||1409||1409.2||1409||2551
1605693470000|2020-11-18 09:57:50|1408.8|1408.6|1409|1408.8|1409|1408.8|1408.8|1408.6|3122
1605693480000|2020-11-18 09:58:00|1409.2|1409|1409|1408.6|1409.4|1409|1408.8|1408.6|15075
1605693490000|2020-11-18 09:58:10|1408.8|1408.4|1408.8|1408.6|1409|1408.6|1408.8|1408.4|1462
1605693500000|2020-11-18 09:58:20||1408.4||1408.6||1408.6||1408.4|0
1605693510000|2020-11-18 09:58:30|1408.6|1408.4|1408.4|1408|1408.6|1408.4|1408.2|1408|10521
1605693520000|2020-11-18 09:58:40|1408.6|1408.2|1408.4|1408|1408.6|1408.2|1408.4|1408|10
1605693530000|2020-11-18 09:58:50|1408|1407.8|1408|1407.6|1408.4|1408|1407.8|1407.6|1921
1605693540000|2020-11-18 09:59:00|1408.2|1407.8|1408.2|1407.8|1408.2|1408|1408|1407.6|421
1605693550000|2020-11-18 09:59:10|1408|1408|1408.4|1408.2|1408.4|1408.2|1408|1408|2380
1605693560000|2020-11-18 09:59:20|1408.6|1408.4|1408.2|1408|1408.6|1408.4|1408.2|1408|230
1605693570000|2020-11-18 09:59:30|1408|1407.8|1408|1407.6|1408|1407.8|1408|1407.6|1915
1605693580000|2020-11-18 09:59:40|1407.8|1407.8|1408.2|1407.8|1408.6|1408.2|1407.8|1407.6|8766
1605693590000|2020-11-18 09:59:50|1408.4|1408|1408.4|1408|1408.6|1408.2|1408.4|1408|0
1605693600000|2020-11-18 10:00:00|1408.6|1408.2|1408.4|1408|1408.6|1408.2|1408.4|1407.8|0
1605693610000|2020-11-18 10:00:10|1408|1408.2|1408.6|1408.2|1408.6|1408.2|1408|1407.6|2798
1605693620000|2020-11-18 10:00:20||1408||1408.2||1408.4||1408|1918
1605693630000|2020-11-18 10:00:30|1408.8|1408.4|1408.8|1408.4|1409|1408.6|1408.8|1408.2|395
1605693640000|2020-11-18 10:00:40|1409|1408.6|1409|1408.8|1409|1408.8|1408.8|1408.6|0
1605693650000|2020-11-18 10:00:50|1408.8|1408.6|1409|1408.8|1409|1408.8|1408.8|1408.6|883
1605693660000|2020-11-18 10:01:00|1409.2|1408.6|1409.4|1409.2|1409.6|1409.2|1409.2|1408.6|1731
1605693670000|2020-11-18 10:01:10|1409.6|1409.4|1409.8|1409.4|1410|1409.4|1409.4|1409|1823
1605693680000|2020-11-18 10:01:20|1409.6|1409.2|1409.2|1408.8|1409.6|1409.2|1409|1408.8|3724
1605693690000|2020-11-18 10:01:30|1409.4|1409|1409.6|1409.2|1409.8|1409.4|1409.4|1409|4478
1605693700000|2020-11-18 10:01:40|1409.8|1409.4|1409.8|1409.6|1410|1409.6|1409.8|1409.4|2284
1605693710000|2020-11-18 10:01:50|1410|1409.4|1410|1409.6|1410|1409.6|1409.8|1409.4|4410
1605693720000|2020-11-18 10:02:00|1409.8|1409.4|1410|1409.6|1410|1409.6|1409.6|1409.4|3952
1605693730000|2020-11-18 10:02:10|1409.8|1409.8|1410|1409.6|1410.2|1410|1409.8|1409.4|36416
1605693740000|2020-11-18 10:02:20|1410.2|1409.8|1410.2|1409.8|1410.2|1409.8|1410|1409.6|5950
1605693750000|2020-11-18 10:02:30|1410.4|1410|1410.4|1410|1410.6|1410.2|1410.2|1409.8|9332
1605693760000|2020-11-18 10:02:40|1410.2|1410.2|1410.4|1410.2|1410.4|1410.2|1410.2|1410|5575
1605693770000|2020-11-18 10:02:50|1410.2|1410|1410.8|1410.6|1411|1410.8|1410.2|1410|14073
1605693780000|2020-11-18 10:03:00|1411|1410.8|1410.8|1410.4|1411|1410.8|1410.8|1410.4|7819
1605693790000|2020-11-18 10:03:10|1411|1410.6|1410.6|1410.2|1411|1410.6|1410.4|1410.2|3525
1605693800000|2020-11-18 10:03:20|1410.4|1410.4|1410.6|1410.4|1410.6|1410.4|1410.4|1410.2|0
1605693810000|2020-11-18 10:03:30|1410.8|1410.6|1411|1410.8|1411.6|1411.4|1410.8|1410.6|27802
1605693820000|2020-11-18 10:03:40|1411.2|1411|1412|1411.6|1412.4|1412|1411.2|1411|13505
1605693830000|2020-11-18 10:03:50|1411.8|1411.8|1412.2|1411.8|1412.4|1412|1411.8|1411.8|12805
1605693840000|2020-11-18 10:04:00|1412.4|1412|1412.6|1412|1412.6|1412|1412.4|1412|50
1605693850000|2020-11-18 10:04:10|1412.8|1412.2|1412.6|1412.2|1412.8|1412.6|1412.6|1412.2|5180
1605693860000|2020-11-18 10:04:20|1412.4|1412|1412.4|1412|1412.6|1412|1412.2|1412|7385
1605693870000|2020-11-18 10:04:30|1412.6|1412.2|1412.8|1412.4|1412.8|1412.6|1412.6|1412.2|1674
1605693880000|2020-11-18 10:04:40|1412.6|1412.2|1412.8|1412.6|1413|1412.8|1412.4|1412.2|6885
1605693890000|2020-11-18 10:04:50|1413|1412.8|1413.2|1412.8|1413.4|1413|1412.8|1412.4|19200
1605693900000|2020-11-18 10:05:00|1413.4|1413|1414.6|1414.2|1414.8|1414.2|1413.4|1413|10339
1605693910000|2020-11-18 10:05:10|1414.8|1414.4|1415.8|1415.6|1416|1415.6|1414.6|1414.4|50967
1605693920000|2020-11-18 10:05:20|1416|1415.4|1416|1415.6|1416|1415.6|1415.6|1415.2|6482
1605693930000|2020-11-18 10:05:30|1415.8|1415.4|1415.4|1414.8|1415.8|1415.4|1415|1414.8|8981
1605693940000|2020-11-18 10:05:40|1415.6|1415|1416.2|1416|1416.4|1416.2|1415.4|1415|36050
1605693950000|2020-11-18 10:05:50|1416|1415.8|1416.2|1415.6|1416.2|1416|1416|1415.6|16346
1605693960000|2020-11-18 10:06:00|1416|1415.2|1415.6|1415.2|1416|1415.4|1415.4|1415.2|8362
1605693970000|2020-11-18 10:06:10|1415.4|1415.4|1416|1415.8|1416|1415.8|1415.4|1415.4|8313
1605693980000|2020-11-18 10:06:20|1416.2|1416|1416.4|1416.2|1416.6|1416.2|1416|1415.8|8643
1605693990000|2020-11-18 10:06:30|1416.2|1416|1416.2|1415.8|1416.4|1416|1416|1415.8|3500
1605694000000|2020-11-18 10:06:40|1416.4|1416|1416.2|1415.8|1416.4|1416.2|1416|1415.8|0
1605694010000|2020-11-18 10:06:50|1416|1415.6|1415.4|1415|1416|1415.6|1414.8|1414.6|65748
1605694020000|2020-11-18 10:07:00|1415.2|1414.8|1417.2|1417|1417.2|1417|1415|1414.8|16526
1605694030000|2020-11-18 10:07:10|1417|1416.8|1417.4|1417|1417.4|1417|1417|1416.6|12848
1605694040000|2020-11-18 10:07:20|1417.2|1416.8|1417|1416.6|1417.2|1416.8|1417|1416.6|2219
1605694050000|2020-11-18 10:07:30|1416.8|1416.4|1416.2|1415.8|1416.8|1416.4|1416.2|1415.8|8205
1605694060000|2020-11-18 10:07:40|1416|1416|1416.2|1415.8|1416.6|1416.2|1416|1415.8|8739
1605694080000|2020-11-18 10:08:00|||||||||20
1605694090000|2020-11-18 10:08:10|1416|1415.6|1415|1414.8|1416|1415.6|1415|1414.8|4895
1605694100000|2020-11-18 10:08:20|1415.2|1415|1416.2|1415.8|1417.4|1417.2|1415.2|1415|26784
1605694110000|2020-11-18 10:08:30|1416|1415.6|1415.8|1415.4|1416.2|1415.8|1415.8|1415.4|3219
1605694120000|2020-11-18 10:08:40|1416|1415.6|1416|1415.6|1416|1415.8|1416|1415.6|112
1605694130000|2020-11-18 10:08:50|1415.8|1415.4|1416.4|1416|1416.4|1416|1415.8|1415.4|3116
1605694140000|2020-11-18 10:09:00|1416.2|1415.6|1416|1415.4|1416.2|1415.6|1416|1415.4|1600
1605694150000|2020-11-18 10:09:10|1415.8|1415.2|1415.6|1415.2|1415.8|1415.4|1415.4|1415.2|1381
1605694160000|2020-11-18 10:09:20|1416|1415.4|1415.8|1415.4|1416|1415.8|1415.8|1415.2|25003
1605694170000|2020-11-18 10:09:30||1415.2||1415.4||1415.4||1415.2|0
1605694180000|2020-11-18 10:09:40|1416|1415.6|1416.6|1416.2|1416.6|1416.2|1415.8|1415.6|3178
1605694190000|2020-11-18 10:09:50|1416.4|1416|1415.8|1415.4|1416.4|1416|1415.8|1415.4|8170
1605694200000|2020-11-18 10:10:00|1415.6|1415.2|1415.6|1415|1415.6|1415.2|1415|1414.6|8102
1605694210000|2020-11-18 10:10:10|1415.8|1415.2|1415.8|1415.6|1415.8|1415.6|1415.4|1415|4220
1605694220000|2020-11-18 10:10:20|1415.6|1415.4|1415.4|1415|1416|1415.4|1415.4|1414.8|13264
1605694230000|2020-11-18 10:10:30|1415.2|1414.8|1414.4|1413.8|1415.2|1415|1414.4|1413.8|2057
1605694240000|2020-11-18 10:10:40|1414.2|1414|1414|1413.4|1414.2|1414|1413.8|1413.2|1932
1605694250000|2020-11-18 10:10:50|1414.2|1413.6|1414.8|1414.4|1415|1414.6|1414|1413.6|10192
1605694260000|2020-11-18 10:11:00|1415|1414.6|1414.8|1414.4|1415|1414.6|1414.4|1414.2|2360
1605694270000|2020-11-18 10:11:10|1415|1414.6|1415.4|1415|1415.4|1415.2|1415|1414.6|4775
1605694280000|2020-11-18 10:11:20|1415.2|1414.8|1415|1414.4|1415.4|1415|1415|1414.4|583
1605694290000|2020-11-18 10:11:30|1414.8|1414.2|1413.2|1413|1414.8|1414.2|1413.2|1413|8239
1605694300000|2020-11-18 10:11:40|1413.4|1413.2|1413.8|1413.4|1414.2|1413.8|1413.4|1413.2|10077
1605694310000|2020-11-18 10:11:50|1413.6|1413.2|1413.6|1413.4|1413.6|1413.4|1413.4|1413.2|7986
1605694320000|2020-11-18 10:12:00|1413.8|1413.6|1414.8|1414.4|1414.8|1414.4|1413.8|1413.6|3582
1605694330000|2020-11-18 10:12:10|1414.6|1414.2|1414|1413.8|1414.6|1414.2|1414|1413.8|636
1605694340000|2020-11-18 10:12:20|1414.2|1414|1414|1413.6|1414.2|1414|1414|1413.6|471
1605694350000|2020-11-18 10:12:30|1414.2|1413.8|1415|1414.4|1415|1414.4|1414.2|1413.8|1000
1605694360000|2020-11-18 10:12:40|1414.8|1414.2|1414.6|1414|1414.8|1414.2|1414.6|1414|321
1605694370000|2020-11-18 10:12:50|1414.8|1414.2|1415|1414.8|1415|1414.8|1414.8|1414.2|0
1605694380000|2020-11-18 10:13:00|1415.2|1414.6|1415.8|1415.4|1415.8|1415.4|1415.2|1414.6|847
1605694390000|2020-11-18 10:13:10|1416|1415.2|1415.4|1415.2|1416|1415.4|1415.4|1415.2|4998
1605694400000|2020-11-18 10:13:20|1415.6|1415.4|1415.8|1415.4|1416|1415.6|1415.6|1415.2|1400
1605694410000|2020-11-18 10:13:30|1416|1415.2|1415.6|1415.2|1416|1415.2|1415.4|1415.2|714
1605694420000|2020-11-18 10:13:40|1415.4|1415|1415.2|1414.8|1415.4|1415|1415.2|1414.8|1616
1605694430000|2020-11-18 10:13:50|1415|1415|1415.2|1415|1415.2|1415|1414.8|1414.6|5187
1605694440000|2020-11-18 10:14:00|1415.4|1415.2|1415.6|1415.2|1415.6|1415.2|1415.4|1415.2|184
1605694460000|2020-11-18 10:14:20|1415.8|1415.4|1415.8|1415.6|1416.2|1415.8|1415.8|1415.4|2138
1605694470000|2020-11-18 10:14:30|1416|1415.8|1416|1415.8|1416.2|1415.8|1416|1415.8|0
1605694480000|2020-11-18 10:14:40|1415.8|1415.6|1416.2|1415.8|1416.2|1416|1415.8|1415.6|3146
1605694500000|2020-11-18 10:15:00|1416|1416|1416.2|1415.8|1416.4|1416|1416|1415.8|5811
1605694510000|2020-11-18 10:15:10|1416.4|1416|1417|1416.6|1417|1416.6|1416.4|1416|522
1605694520000|2020-11-18 10:15:20|1417.4|1417.2|1417.6|1417.2|1417.8|1417.4|1417.4|1417|16484
1605694530000|2020-11-18 10:15:30|1417.8|1417.4|1417.6|1417.2|1417.8|1417.4|1417.2|1417|3634
1605694540000|2020-11-18 10:15:40|1417.4||1417.6||1417.6||1417.4||0
1605694550000|2020-11-18 10:15:50|1417.8|1417.4|1417.8|1417.4|1417.8|1417.6|1417.6|1417.2|2438
1605694560000|2020-11-18 10:16:00|1418|1417.6|1418.8|1418.4|1419|1418.8|1418|1417.6|29519
1605694570000|2020-11-18 10:16:10|1418.6|1418.2|1417.8|1417.4|1418.6|1418.4|1417.4|1417.2|6912
1605694580000|2020-11-18 10:16:20|1417.6|1417.2|1417.6|1417.4|1417.8|1417.6|1417.6|1417.2|141
1605694590000|2020-11-18 10:16:30|1417.4|1417.2|1417.6|1417.2|1418.6|1418.2|1417|1416.6|67981
1605694600000|2020-11-18 10:16:40|1417.4|1417|1417.2|1416.6|1417.6|1417|1417|1416.6|5251
1605694610000|2020-11-18 10:16:50|1417.4|1416.8|1417.6|1417.2|1417.8|1417.4|1417.2|1416.8|14905
1605694620000|2020-11-18 10:17:00||1417.4||1417.2||1417.4||1417.2|0
1605694630000|2020-11-18 10:17:10|1417.8|1417.4|1417.8|1417.2|1418|1417.8|1417.8|1417.2|2920
1605694640000|2020-11-18 10:17:20|1417.6|1417.4|1418|1417.6|1418|1417.6|1417.4|1417.4|1037
1605694650000|2020-11-18 10:17:30|1417.8|1417.4|1417|1416.4|1418|1417.6|1416.8|1416.4|25014
1605694660000|2020-11-18 10:17:40|1417.2|1416.6|1416.8|1416.6|1417.2|1416.6|1416.8|1416.6|1100
1605694670000|2020-11-18 10:17:50|1417.2|1417|1417.2|1417|1417.2|1417|1417.2|1417|1701
1605694680000|2020-11-18 10:18:00|1417.4|1417.2|1418|1417.6|1418.2|1417.6|1417.4|1417|5093
1605694690000|2020-11-18 10:18:10|1417.8||1417.8||1417.8||1417.8||10
1605694700000|2020-11-18 10:18:20|1418||1418||1418.2||1418||0
1605694710000|2020-11-18 10:18:30|1417.8|1417.4|1417.6|1417.4|1417.8|1417.6|1417.4|1417.2|4450
1605694720000|2020-11-18 10:18:40|1417.8|1417.2|1417|1416.6|1417.8|1417.4|1417|1416.4|4765
1605694730000|2020-11-18 10:18:50||1416.4||1416.6||1416.6||1416.4|0
1605694740000|2020-11-18 10:19:00|1417.2|1416.8|1417.4|1417|1417.4|1417|1417.2|1416.8|4
1605694760000|2020-11-18 10:19:20|1417.2|1416.8|1416.6|1416.2|1417.2|1417|1416.4|1416.2|12186
1605694770000|2020-11-18 10:19:30|1416.4|1416.4|1416.2|1415.8|1416.6|1416.4|1416.2|1415.8|5596
1605694780000|2020-11-18 10:19:40|1416|1415.4|1415.2|1414.8|1416.2|1415.6|1414.8|1414.6|16584
1605694790000|2020-11-18 10:19:50|1415.4|1415|1415.2|1414.8|1415.6|1415.4|1415|1414.8|2461
1605694800000|2020-11-18 10:20:00|1415.4|1415|1415.4|1414.8|1415.8|1415.6|1415.2|1414.8|3335
1605694810000|2020-11-18 10:20:10|1415.6|1415|1416.2|1415.8|1416.2|1415.8|1415.4|1415|1603
1605694820000|2020-11-18 10:20:20|1416|1415.6|1416|1415.6|1416.2|1415.8|1416|1415.6|250
1605694830000|2020-11-18 10:20:30|1415.8|1415.4|1415.8|1415.2|1415.8|1415.4|1415.4|1415.2|2961
1605694840000|2020-11-18 10:20:40||1415.4||1415.2||1415.4||1415.2|748
1605694850000|2020-11-18 10:20:50|1415.4|1415|1415.2|1414.8|1415.4|1415|1415|1414.6|2360
1605694860000|2020-11-18 10:21:00|1415.4|1415|1415|1414.6|1415.4|1415|1414.8|1414.6|3511
1605694880000|2020-11-18 10:21:20|1415.2|1414.8|1415|1414.6|1415.2|1414.8|1415|1414.6|3017
1605694890000|2020-11-18 10:21:30|1414.8|1414.4|1414.6|1414.2|1414.8|1414.4|1414.4|1414.2|10564
1605694900000|2020-11-18 10:21:40|1414.8|1414.4|1415|1414.6|1415|1414.6|1414.8|1414.4|480
1605694910000|2020-11-18 10:21:50|1414.8|1414.4|1414.8|1414.2|1414.8|1414.4|1414.8|1414.2|0
1605694920000|2020-11-18 10:22:00|1414.4|1414|1414.4|1414|1414.4|1414.2|1414.2|1414|952
1605694930000|2020-11-18 10:22:10|1414.6|1414.2|1414.4|1414|1414.8|1414.4|1414.2|1414|4640
1605694960000|2020-11-18 10:22:40|1414.6|1414.2|1414.2|1413.8|1414.6|1414.4|1414|1413.8|3928
1605694970000|2020-11-18 10:22:50|1414.4|1414|1414.8|1414.6|1414.8|1414.6|1414.4|1414|2143
1605694980000|2020-11-18 10:23:00|1414.6|1414.4|1414.4|1414|1414.8|1414.4|1414.4|1414|1916
1605694990000|2020-11-18 10:23:10|1414.6|1414.2|1414.8|1414.4|1414.8|1414.4|1414.6|1414.2|0
1605695000000|2020-11-18 10:23:20|1414.6|1414.2|1414.6|1414.2|1414.6|1414.2|1414.6|1414.2|0
1605695010000|2020-11-18 10:23:30|1414.8|1414.4|1414|1413.6|1414.8|1414.6|1413.8|1413.6|9605
1605695020000|2020-11-18 10:23:40|1414.2|1413.8|1413.8|1413.6|1414.6|1414.2|1413.8|1413.4|21050
1605695030000|2020-11-18 10:23:50|1414|1413.8|1414|1413.8|1414|1413.8|1414|1413.6|1741
1605695040000|2020-11-18 10:24:00|1414.2|1414|1414|1413.8|1414.6|1414.2|1413.8|1413.6|13094
1605695050000|2020-11-18 10:24:10|1414.2|1414|1414|1413.6|1414.2|1414|1413.8|1413.4|4153
1605695060000|2020-11-18 10:24:20|1413.8|1413.4|1413.8|1413.4|1413.8|1413.6|1413.6|1413.2|1112
1605695070000|2020-11-18 10:24:30|1413.6|1414|1414.4|1414|1414.6|1414|1413.6|1413.8|26910
1605695080000|2020-11-18 10:24:40|1414.6|1414.2|1415|1414.8|1415.2|1415|1414.4|1414.2|50067
1605695090000|2020-11-18 10:24:50|1414.8|1414.6|1416|1415.4|1416|1415.6|1414.8|1414.6|2857
1605695100000|2020-11-18 10:25:00|1415.8|1415.6|1415.8|1415.4|1416|1415.8|1415.4|1415.2|1652
1605695110000|2020-11-18 10:25:10|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|1415.2|1415|3286
1605695120000|2020-11-18 10:25:20||1415||1415||1415||1415|0
1605695130000|2020-11-18 10:25:30|1415.8|1415.2|1415.8|1415.4|1415.8|1415.4|1415.8|1415.2|0
1605695140000|2020-11-18 10:25:40|1416|1415.6|1416.2|1415.8|1416.2|1416|1416|1415.6|4965
1605695150000|2020-11-18 10:25:50|1416|1415.6|1416|1415.8|1416.2|1415.8|1415.8|1415.4|3084
1605695160000|2020-11-18 10:26:00|1415.8|1415.6|1415.8|1415.6|1415.8|1415.6|1415.8|1415.4|4508
1605695170000|2020-11-18 10:26:10|1415.6|1415.4|1415.4|1415|1415.8|1415.4|1415.2|1415|2681
1605695180000|2020-11-18 10:26:20|1415.2|1414.8|1415.4|1415.2|1415.4|1415.2|1415.2|1414.8|2634
1605695190000|2020-11-18 10:26:30|1415.2|1415|1415.4|1415|1415.4|1415|1415.2|1415|389
1605695200000|2020-11-18 10:26:40|1415.6|1415.2|1415.8|1415.6|1415.8|1415.6|1415.6|1415|11224
1605695210000|2020-11-18 10:26:50|1415.6|1415.4|1415.8|1415.4|1415.8|1415.6|1415.6|1415.4|320
1605695220000|2020-11-18 10:27:00|1416|1415.6|1416.8|1416.2|1416.8|1416.2|1416|1415.6|4006
1605695230000|2020-11-18 10:27:10|1416.6|1416.4|1417|1416.4|1417|1416.6|1416.6|1416.4|3919
1605695240000|2020-11-18 10:27:20|1416.8|1416.6|1416.4|1416.2|1416.8|1416.6|1416.4|1416|2187
1605695250000|2020-11-18 10:27:30|1416.2|1416|1416.4|1416|1416.4|1416.2|1416.2|1416|2529
1605695260000|2020-11-18 10:27:40|1416.2|1415.8|1416.2|1415.8|1416.2|1415.8|1416.2|1415.8|600
1605695270000|2020-11-18 10:27:50||1416||1416||1416||1416|127
1605695280000|2020-11-18 10:28:00|1416.4|1416.2|1416.6|1416.4|1416.8|1416.4|1416.4|1416|2875
1605695290000|2020-11-18 10:28:10|1416.4|1416.2|1416.6|1416.2|1416.8|1416.2|1416.4|1416|120
1605695300000|2020-11-18 10:28:20|1416.8|1416|1416.6|1416.2|1416.8|1416.4|1416.4|1416|3011
1605695310000|2020-11-18 10:28:30|1416.4|1416|1416.6|1416.2|1416.6|1416.2|1416.4|1416|2999
1605695330000|2020-11-18 10:28:50|1416.8|1416.4|1416.4|1416.2|1416.8|1416.4|1416.4|1416.2|6146
1605695340000|2020-11-18 10:29:00|1416.6|1416.4|1417|1416.6|1417.4|1417|1416.6|1416.4|10222
1605695350000|2020-11-18 10:29:10|1416.8|1416.4|1416.6|1416.4|1416.8|1416.6|1416.6|1416.4|4816
1605695360000|2020-11-18 10:29:20|1416.8|1416.2|1416.8|1416.2|1417|1416.6|1416.4|1416.2|16372
1605695370000|2020-11-18 10:29:30||1416.4||1416.4||1416.6||1416.4|0
1605695380000|2020-11-18 10:29:40|1416.6|1416.2|1416.6|1416.2|1416.6|1416.2|1416.2|1416|5274
1605695390000|2020-11-18 10:29:50|1416.4||1416.6||1416.6||1416.4||2074
1605695400000|2020-11-18 10:30:00||1416.4||1416.4||1416.4||1416.4|396
1605695410000|2020-11-18 10:30:10|1416.4|1416.2|1416.4|1416|1416.4|1416.2|1416.2|1416|6830
1605695420000|2020-11-18 10:30:20|1416.2|1415.8|1416.4|1416.2|1416.4|1416.2|1416|1415.8|7624
1605695430000|2020-11-18 10:30:30|1416.6|1416.4|1416.8|1416.4|1417|1416.8|1416.6|1416.4|20636
1605695440000|2020-11-18 10:30:40|1416.6|1416|1417|1416.6|1417|1416.8|1416.2|1415.8|53175
1605695450000|2020-11-18 10:30:50|1416.8|1416.4|1416.4|1416.2|1416.8|1416.4|1416.4|1416.2|4453
1605695460000|2020-11-18 10:31:00|1416.8|1416|1416.4|1416|1417|1416.6|1416.4|1416|26325
1605695470000|2020-11-18 10:31:10|1416.2|1415.8|1416.4|1416|1416.4|1416.2|1416.2|1415.8|7531
1605695480000|2020-11-18 10:31:20||1416.2||1416||1416.2||1416|985
1605695490000|2020-11-18 10:31:30|1416.2|1415.8|1415.6|1415.4|1416.2|1415.8|1415.6|1415.2|14446
1605695500000|2020-11-18 10:31:40|1415.4|1415.2|1415.2|1415|1415.4|1415.4|1415|1414.6|9045
1605695510000|2020-11-18 10:31:50|1415.4|1414.8|1415.6|1415.2|1415.6|1415.4|1415|1414.8|23590
1605695520000|2020-11-18 10:32:00|1415.4|1415|1415.6|1415.2|1415.6|1415.4|1415.4|1415|6327
1605695530000|2020-11-18 10:32:10|1415.4|1415|1415.6|1415.2|1415.6|1415.4|1415|1414.6|28429
1605695540000|2020-11-18 10:32:20|1415.4|1415.4|1415.8|1415.4|1415.8|1415.6|1415.4|1415.4|3914
1605695550000|2020-11-18 10:32:30|1416|1415.6|1417|1416.4|1417|1416.8|1416|1415.6|12031
1605695560000|2020-11-18 10:32:40|1416.8|1416.6|1417|1416.6|1417|1416.8|1416.6|1416.4|4314
1605695570000|2020-11-18 10:32:50|1416.8|1416.4|1417.4|1417.2|1417.6|1417.4|1416.4|1416|10704
1605695580000|2020-11-18 10:33:00|1417.2|1417|1416.2|1415.8|1417.2|1417|1416|1415.8|13850
1605695590000|2020-11-18 10:33:10|1416|1415.6|1415.8|1415.6|1416|1415.8|1415.6|1415.2|14916
1605695600000|2020-11-18 10:33:20||1415.4||1415.4||1415.4||1415.4|0
1605695610000|2020-11-18 10:33:30|1416|1415.6|1416.6|1416|1416.6|1416.2|1416|1415.6|848
1605695620000|2020-11-18 10:33:40|1416.4|1416.2|1416.2|1415.6|1416.4|1416.2|1416|1415.6|3848
1605695630000|2020-11-18 10:33:50|1416.4|1415.8|1416.6|1416|1416.6|1416.2|1416.4|1415.8|550
1605695640000|2020-11-18 10:34:00|1416.4||1416.4||1416.4||1416.2||0
1605695650000|2020-11-18 10:34:10|1416.2|1415.8|1416.6|1416.2|1416.6|1416.2|1416.2|1415.8|951
1605695660000|2020-11-18 10:34:20||1416.4||1416.2||1416.4||1416.2|0
1605695670000|2020-11-18 10:34:30|1416.4||1416.6||1416.6||1416.4||1920
1605695680000|2020-11-18 10:34:40|1416.4||1416.6||1416.6||1416.4||0
1605695690000|2020-11-18 10:34:50|1416.4|1416.4|1416.6|1416.2|1416.6|1416.4|1416.4|1416.2|5770
1605695700000|2020-11-18 10:35:00|1416.8|1416.4|1417.4|1417.2|1417.6|1417.4|1416.6|1416.4|3457
1605695710000|2020-11-18 10:35:10|1417.6|1417|1417.4|1417|1417.6|1417|1417.2|1417|1257
1605695720000|2020-11-18 10:35:20|1417.6|1417.2|1417.2|1416.8|1417.6|1417.2|1417|1416.8|2967
1605695730000|2020-11-18 10:35:30||1417||1417||1417||1417|0
1605695740000|2020-11-18 10:35:40|1417.4|1417.2|1417.4|1417|1417.4|1417.2|1417.2|1417|1680
1605695760000|2020-11-18 10:36:00|1417.2|1416.8|1417|1416.6|1417.4|1417|1416.6|1416.4|35099
1605695770000|2020-11-18 10:36:10|1417.2|1416.8|1418.2|1417.8|1418.2|1418|1417|1416.8|57266
1605695780000|2020-11-18 10:36:20|1418|1417.6|1419.4|1419|1419.6|1419.2|1418|1417.6|32135
1605695790000|2020-11-18 10:36:30|1419.6|1419.2|1419.8|1419.4|1420|1419.6|1419.6|1419.2|20722
1605695800000|2020-11-18 10:36:40|1419.6|1419.2|1419.6|1419.4|1420|1419.8|1419.4|1419.2|23926
1605695810000|2020-11-18 10:36:50|1419.4|1419.2|1419.4|1419|1419.4|1419.2|1419.4|1419|614
1605695820000|2020-11-18 10:37:00|1419.6|1418.8|1417.6|1417.4|1419.6|1419|1417.4|1417|120400
1605695830000|2020-11-18 10:37:10|1417.4|1417.2|1416.6|1416.4|1417.4|1417.2|1416.6|1416.2|23683
1605695840000|2020-11-18 10:37:20|1416.8|1416.6|1416.2|1416|1416.8|1416.6|1416|1415.6|16803
1605695850000|2020-11-18 10:37:30|1416|1415.8|1416|1415.6|1416|1415.8|1416|1415.4|2201
1605695860000|2020-11-18 10:37:40|1416.2|1415.8|1416.4|1416|1416.4|1416.2|1416.2|1415.8|1626
1605695870000|2020-11-18 10:37:50|1416.8|1416.2|1416.8|1416.6|1417|1416.6|1416.8|1416.2|9322
1605695880000|2020-11-18 10:38:00|1417|1416.4|1416.8|1416.6|1417|1416.6|1416.8|1416.4|1656
1605695890000|2020-11-18 10:38:10|1416.6|1416.4|1416.6|1416.4|1416.6|1416.4|1416.6|1416.4|4682
1605695900000|2020-11-18 10:38:20|1416.8|1416.6|1417|1416.6|1417|1416.8|1416.6|1416.6|1681
1605695910000|2020-11-18 10:38:30|1416.8|1416.4|1416.6|1416.4|1416.8|1416.4|1416.6|1416.4|0
1605695920000|2020-11-18 10:38:40|||||||||10
1605695930000|2020-11-18 10:38:50|1416.8|1416.6|1416.8|1416.6|1416.8|1416.6|1416.6|1416.6|920
1605695940000|2020-11-18 10:39:00|1417|1416.8|1416.8|1416.6|1417.2|1417|1416.6|1416.4|2869
1605695950000|2020-11-18 10:39:10|1417|1416.8|1417|1416.6|1417.2|1417|1416.6|1416.4|3240
1605695960000|2020-11-18 10:39:20|1416.8|1416.8|1417.2|1416.8|1417.2|1416.8|1416.8|1416.8|732
1605695970000|2020-11-18 10:39:30|1417.4|1417|1417.2|1417|1417.4|1417|1417.2|1417|0
1605695980000|2020-11-18 10:39:40|1417|1416.8|1417.8|1417.6|1417.8|1417.6|1417|1416.8|10341
1605695990000|2020-11-18 10:39:50|1417.6|1417.4|1417.8|1417.4|1417.8|1417.4|1417.6|1417.2|2132
1605696000000|2020-11-18 10:40:00|1417.6|1417.2|1417.2|1416.8|1417.8|1417.2|1417|1416.8|1891
1605696010000|2020-11-18 10:40:10|1417|1417|1416.8|1416.6|1417|1417|1416.8|1416.4|4534
1605696020000|2020-11-18 10:40:20|1416.6|1416.4|1416.8|1416.4|1416.8|1416.4|1416.6|1416.4|100
1605696030000|2020-11-18 10:40:30|1416.6||1416.6||1416.6||1416.6||0
1605696040000|2020-11-18 10:40:40|1416.4|1416.2|1416.8|1416.6|1417|1416.6|1416.4|1416.2|10150
1605696050000|2020-11-18 10:40:50|1416.6|1416.4|1416.4|1416.2|1416.6|1416.6|1416.2|1416|14513
1605696060000|2020-11-18 10:41:00|1416.2|1416|1416.6|1416.2|1416.6|1416.4|1416.2|1415.8|14147
1605696080000|2020-11-18 10:41:20|1416.8|1416.4|1417.6|1417.2|1417.6|1417.2|1416.8|1416.4|7833
1605696090000|2020-11-18 10:41:30|1417.4|1417|1417.4|1417|1417.4|1417|1417|1416.8|13072
1605696100000|2020-11-18 10:41:40|1417.6|1417.2|1417.8|1417.4|1417.8|1417.4|1417.4|1417|7058
1605696110000|2020-11-18 10:41:50|1418|1417.6|1417.8|1417.6|1418|1417.8|1417.8|1417.4|3771
1605696120000|2020-11-18 10:42:00|1417.6|1417.4|1417.6|1417.2|1417.8|1417.4|1417.2|1417|11142
1605696130000|2020-11-18 10:42:10|1417.8|1417.4|1417.2|1416.8|1417.8|1417.4|1417.2|1416.8|6648
1605696150000|2020-11-18 10:42:30|1417|1416.6|1416.8|1416.6|1417|1416.6|1416.8|1416.4|4857
1605696160000|2020-11-18 10:42:40|1417|1416.8|1417|1416.8|1417|1416.8|1417|1416.8|2720
1605696170000|2020-11-18 10:42:50|1416.8|1416.6|1417.2|1417|1417.4|1417.2|1416.8|1416.6|6377
1605696180000|2020-11-18 10:43:00|1417.4|1417.2|1417.4|1417|1417.4|1417.2|1417.4|1417|147
1605696190000|2020-11-18 10:43:10|1417.2|1416.8|1417.2|1417|1417.2|1417|1417|1416.6|5357
1605696200000|2020-11-18 10:43:20|1417|1416.8|1417.2|1416.8|1417.2|1417|1417|1416.8|3663
1605696210000|2020-11-18 10:43:30|1417|1416.6|1417|1416.6|1417|1416.8|1417|1416.6|3688
1605696220000|2020-11-18 10:43:40|1417.2|1416.8|1417.2|1417|1417.2|1417|1416.8|1416.6|14609
1605696230000|2020-11-18 10:43:50|1417|1416.8|1416.8|1416.6|1417.4|1417.2|1416.8|1416.4|14578
1605696240000|2020-11-18 10:44:00|1417|1416.4|1417|1416.6|1417|1416.6|1417|1416.4|256
1605696250000|2020-11-18 10:44:10|1416.8|1416.4|1417|1416.6|1417|1416.6|1416.8|1416.4|1709
1605696260000|2020-11-18 10:44:20|1417.2|1416.8|1417.2|1417|1417.2|1417|1417|1416.8|2102
1605696270000|2020-11-18 10:44:30|1417.4|1416.8|1417.4|1417|1417.6|1417.2|1417.4|1416.8|8439
1605696280000|2020-11-18 10:44:40|1417.2|1416.8|1417|1416.6|1417.4|1416.8|1417|1416.6|1976
1605696290000|2020-11-18 10:44:50|1417.2|1416.8|1417.2|1417|1417.2|1417|1416.8|1416.4|2434
1605696300000|2020-11-18 10:45:00|1417.4|1416.8|1417.2|1416.8|1417.4|1416.8|1417|1416.8|7046
1605696310000|2020-11-18 10:45:10|1417|1416.6|1416.8|1416.4|1417.2|1416.6|1416.6|1416.4|10547
1605696330000|2020-11-18 10:45:30|1417|1416.6|1417.2|1417|1417.2|1417|1417|1416.4|756
1605696350000|2020-11-18 10:45:50|1417.4|1417.2|1417.6|1417.4|1417.6|1417.4|1417.4|1417.2|1608
1605696360000|2020-11-18 10:46:00|1417.8||1417.8||1417.8||1417.8||0
1605696370000|2020-11-18 10:46:10|1418|1417.6|1418|1417.6|1418|1417.8|1417.8|1417.4|1707
1605696380000|2020-11-18 10:46:20|1417.8|1417.4|1417.6|1417.4|1418|1417.4|1417.4|1417.2|1294
1605696390000|2020-11-18 10:46:30|1417.4|1417.2|1416.8|1416.4|1417.4|1417.2|1416.8|1416.4|13346
1605696400000|2020-11-18 10:46:40|1416.6|1416.2|1415.8|1415.4|1416.6|1416.4|1415.6|1415.4|36408
1605696410000|2020-11-18 10:46:50|1415.6|1415.2|1415.8|1415.4|1415.8|1415.6|1415.6|1415.2|28434
1605696420000|2020-11-18 10:47:00|1415.6|1415.2|1415|1414.6|1415.8|1415.4|1414.6|1414.2|46819
1605696430000|2020-11-18 10:47:10|1415.2|1414.8|1415|1414.6|1415.2|1415|1414.8|1414.4|5216
1605696440000|2020-11-18 10:47:20|1415.2|1414.8|1415.6|1415.4|1415.8|1415.4|1415|1414.8|7637
1605696450000|2020-11-18 10:47:30|1415.4|1415.2|1415.4|1415|1415.4|1415.2|1415.4|1415|1500
1605696460000|2020-11-18 10:47:40|1415.2|1414.8|1415.4|1415|1415.4|1415|1415|1414.8|2409
1605696470000|2020-11-18 10:47:50|1415.2|1414.6|1415.4|1415|1415.4|1415.2|1415|1414.6|5648
1605696480000|2020-11-18 10:48:00|1415.2|1414.8|1415.2|1415|1415.2|1415|1415|1414.8|250
1605696490000|2020-11-18 10:48:10|1415|1414.8|1415.2|1414.8|1415.2|1414.8|1415|1414.8|1989
1605696500000|2020-11-18 10:48:20|1415|1415|1415.2|1414.8|1415.2|1415|1415|1414.8|890
1605696510000|2020-11-18 10:48:30|1415|1414.6|1415|1414.6|1415|1414.6|1414.8|1414.6|1345
1605696530000|2020-11-18 10:48:50|1414.8|1414.8|1415|1414.8|1415.2|1415|1414.8|1414.8|7995
1605696540000|2020-11-18 10:49:00|1415.2|1415|1415.4|1415|1415.6|1415.2|1415.2|1414.8|8122
1605696550000|2020-11-18 10:49:10|1415.6|1415.2|1415.6|1415.4|1415.6|1415.4|1415.6|1415.2|342
1605696560000|2020-11-18 10:49:20|1415.8|1415.6|1416|1415.8|1416|1415.8|1415.8|1415.6|4998
1605696570000|2020-11-18 10:49:30|1416.2|1416|1416.2|1416|1416.2|1416|1416.2|1416|670
1605696580000|2020-11-18 10:49:40|1416|1415.8|1416.2|1415.8|1416.2|1415.8|1416|1415.8|1928
1605696600000|2020-11-18 10:50:00|1416.4|1416|1417|1416.6|1417|1416.6|1416.4|1416|2947
1605696610000|2020-11-18 10:50:10|1416.8|1416.4|1416.6|1416.2|1416.8|1416.4|1416.4|1416.2|1680
1605696620000|2020-11-18 10:50:20|1416.4|1416|1416.2|1416|1416.6|1416.2|1416.2|1416|1843
1605696630000|2020-11-18 10:50:30|1416.4||1416.4||1416.4||1416.4||1028
1605696640000|2020-11-18 10:50:40|||||||||80
1605696650000|2020-11-18 10:50:50|||||||||748
1605696660000|2020-11-18 10:51:00|1416.2|1415.8|1416.2|1416|1416.4|1416|1416|1415.6|26972
1605696670000|2020-11-18 10:51:10|1416.4|1416.2|1416.6|1416.2|1416.6|1416.2|1416.4|1416.2|3368
1605696680000|2020-11-18 10:51:20|1416.8|1416.4|1417.6|1417.2|1417.6|1417.2|1416.8|1416.4|5712
1605696690000|2020-11-18 10:51:30||1417.4||1417.4||1417.4||1417.4|71
1605696710000|2020-11-18 10:51:50|1417.8|1417.6|1418|1417.8|1418|1417.8|1417.8|1417.6|363
1605696720000|2020-11-18 10:52:00|1417.8|1417.6|1417.6|1417.2|1417.8|1417.6|1417.2|1417|21476
1605696730000|2020-11-18 10:52:10|1417.8|1417.4|1417.8|1417.6|1418|1417.8|1417.8|1417.4|2115
1605696740000|2020-11-18 10:52:20|1417.6|1417.4|1417.6|1417|1417.6|1417.4|1417.6|1417|21
1605696750000|2020-11-18 10:52:30|1417.4||1417.4||1417.4||1417.4||0
1605696770000|2020-11-18 10:52:50|1417.6|1417.2|1417.8|1417.6|1418|1417.8|1417.6|1417|8780
1605696780000|2020-11-18 10:53:00|1418|1417.8|1417.8|1417.6|1418|1417.8|1417.6|1417.4|4307
1605696790000|2020-11-18 10:53:10|1417.6|1417.4|1417.8|1417.4|1417.8|1417.6|1417.6|1417.4|910
1605696800000|2020-11-18 10:53:20|||||||||400
1605696810000|2020-11-18 10:53:30|1417.6|1417.2|1417.2|1417|1417.6|1417.4|1417.2|1417|4492
1605696820000|2020-11-18 10:53:40|1417|1416.8|1417|1416.8|1417|1416.8|1416.8|1416.6|6703
1605696830000|2020-11-18 10:53:50|1417.2|1417|1417.2|1417|1417.2|1417|1417.2|1417|475
1605696840000|2020-11-18 10:54:00|1417.4|1416.8|1416.6|1416.2|1417.4|1416.8|1416.4|1416.2|15392
1605696850000|2020-11-18 10:54:10|1416.4|1416|1416|1415.6|1416.4|1416.2|1415.6|1415.4|29136
1605696860000|2020-11-18 10:54:20|1416.2|1415.8|1416.2|1416|1416.2|1416|1416.2|1415.8|0
1605696870000|2020-11-18 10:54:30|1416|1415.8|1416.2|1416|1416.2|1416|1416|1415.8|3842
1605696880000|2020-11-18 10:54:40|1416.4|1416.2|1416.6|1416.4|1416.6|1416.4|1416.4|1416.2|2569
1605696890000|2020-11-18 10:54:50|1416.4|1416.2|1417.8|1417.4|1417.8|1417.6|1416.4|1416.2|9381
1605696900000|2020-11-18 10:55:00|1417.6|1417.6|1418.4|1418|1418.4|1418.2|1417.6|1417.4|7380
1605696910000|2020-11-18 10:55:10|1418.2|1417.8|1417.2|1417|1418.2|1417.8|1417.2|1417|2608
1605696920000|2020-11-18 10:55:20|1417|1416.8|1417.4|1416.8|1417.4|1417|1417|1416.8|1880
1605696930000|2020-11-18 10:55:30|1417.2|1416.4|1416.8|1416.4|1417.4|1416.6|1416.6|1416.4|11625
1605696940000|2020-11-18 10:55:40|1416.6||1416.6||1416.6||1416.6||0
1605696950000|2020-11-18 10:55:50|1416.4|1416.2|1416.8|1416.4|1416.8|1416.6|1416.4|1416|7963
1605696960000|2020-11-18 10:56:00|1416.6|1416.6|1416.8|1416.6|1416.8|1416.6|1416.6|1416.4|3990
1605696970000|2020-11-18 10:56:10|1416.6|1416.4|1416.8|1416.6|1416.8|1416.6|1416.6|1416.4|1486
1605696980000|2020-11-18 10:56:20|1416.6|1416.4|1416.2|1416|1416.8|1416.6|1416.2|1416|4732
1605696990000|2020-11-18 10:56:30|1416.4|1416.2|1416.4|1416.2|1416.4|1416.2|1416.4|1416.2|748
1605697000000|2020-11-18 10:56:40|1416.6|1416.4|1416.6|1416.2|1416.8|1416.6|1416.6|1416.2|873
1605697010000|2020-11-18 10:56:50||1416.4||1416.2||1416.4||1416.2|898
1605697020000|2020-11-18 10:57:00|1416.8|1416.4|1416.8|1416.4|1416.8|1416.4|1416.6|1416.4|0
1605697030000|2020-11-18 10:57:10|1416.6||1416.8||1416.8||1416.6||1040
1605697050000|2020-11-18 10:57:30|1416.6|1416.2|1416.4|1416|1416.6|1416.2|1416.2|1416|1312
1605697060000|2020-11-18 10:57:40|1416.2|1416.2|1417.4|1417|1417.6|1417.4|1416.2|1416.2|9391
1605697070000|2020-11-18 10:57:50|1417.6|1417.2|1417.6|1417.2|1418|1417.8|1417.6|1417.2|5714
1605697080000|2020-11-18 10:58:00|1417.8|1417.4|1417.8|1417.4|1417.8|1417.6|1417.6|1417.4|1460
1605697100000|2020-11-18 10:58:20|1417.6|1417.2|1417|1416.8|1417.6|1417.2|1417|1416.8|2107
1605697110000|2020-11-18 10:58:30|1416.8|1416.6|1416.6|1416.2|1416.8|1416.6|1416.2|1415.8|3547
1605697120000|2020-11-18 10:58:40|1416.8|1416.4|1417|1416.6|1417|1416.6|1416.8|1416.4|1293
1605697150000|2020-11-18 10:59:10|1416.8|1416.4|1416.8|1416.4|1416.8|1416.6|1416.6|1416.2|3652
1605697160000|2020-11-18 10:59:20|1416.6|1416.6|1416.6|1416.4|1416.6|1416.6|1416.6|1416.4|336
1605697170000|2020-11-18 10:59:30|1416.8|1416.6|1416.4|1416|1417|1416.8|1416.2|1416|3426
1605697180000|2020-11-18 10:59:40|1416.2|1416.2|1416.8|1416.4|1416.8|1416.4|1416.2|1416.2|200
1605697190000|2020-11-18 10:59:50|1417|1416.6|1417.2|1416.8|1417.2|1416.8|1417|1416.6|577
1605697200000|2020-11-18 11:00:00|1417|1417|1417.6|1417.2|1417.6|1417.4|1416.8|1416.6|2668
1605697210000|2020-11-18 11:00:10|1417.8|1417.4|1418|1417.6|1418|1417.6|1417.8|1417.4|1848
1605697220000|2020-11-18 11:00:20|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1417.6|1417.2|4138
1605697230000|2020-11-18 11:00:30|1417.6|1417.2|1417|1416.6|1417.6|1417.2|1417|1416.6|703
1605697240000|2020-11-18 11:00:40|1417.2|1416.8|1417|1416.6|1417.4|1417|1417|1416.6|2645
1605697250000|2020-11-18 11:00:50|1417.2||1417||1417.2||1417||0
1605697260000|2020-11-18 11:01:00|1417.2|1416.8|1417.4|1417|1417.4|1417|1417.2|1416.8|0
1605697270000|2020-11-18 11:01:10|1417.2|1416.8|1417|1416.6|1417.4|1416.8|1417|1416.6|877
1605697280000|2020-11-18 11:01:20|1417.2|1416.8|1416.8|1416.6|1417.2|1417|1416.8|1416.6|1794
1605697290000|2020-11-18 11:01:30|1417|1416.8|1417|1416.8|1417.2|1416.8|1417|1416.6|4300
1605697300000|2020-11-18 11:01:40|1417.2|1417|1417.2|1416.8|1417.2|1417|1417|1416.8|3084
1605697320000|2020-11-18 11:02:00|1417|1416.6|1417.2|1416.8|1417.2|1417|1416.8|1416.6|32650
1605697330000|2020-11-18 11:02:10|1417.4|1417|1417.6|1417|1417.6|1417.2|1417.2|1417|808
1605697340000|2020-11-18 11:02:20|1417.4|1416.8|1417|1416.8|1417.4|1416.8|1417|1416.8|2980
1605697350000|2020-11-18 11:02:30|1417.2|1417|1417.2|1416.8|1417.2|1417|1417|1416.8|257
1605697360000|2020-11-18 11:02:40|1417.4||1417.4||1417.4||1417.4||0
1605697370000|2020-11-18 11:02:50|1417.2||1417.2||1417.2||1417.2||0
1605697380000|2020-11-18 11:03:00||1417||1417||1417||1417|311
1605697390000|2020-11-18 11:03:10|1417.4|1416.8|1418|1417.8|1418|1417.8|1417.4|1416.8|12082
1605697400000|2020-11-18 11:03:20|1417.8|1417.6|1417.2|1417|1417.8|1417.6|1416.8|1416.6|18938
1605697410000|2020-11-18 11:03:30|1417.4|1416.8|1417.2|1416.8|1417.4|1417|1417|1416.6|5535
1605697420000|2020-11-18 11:03:40|1417|1416.6|1417.4|1417|1418|1417.8|1417|1416.6|82777
1605697430000|2020-11-18 11:03:50|1417.6|1417.2|1417.8|1417.2|1418.2|1418|1417.2|1417|40029
1605697440000|2020-11-18 11:04:00|1417.6|1417|1418.2|1417.8|1418.4|1418.2|1416.8|1416.6|48296
1605697450000|2020-11-18 11:04:10|1418|1417.6|1418.4|1418|1418.6|1418.2|1418|1417.6|8396
1605697460000|2020-11-18 11:04:20|1418.2|1417.8|1418|1417.6|1418.2|1417.8|1417.8|1417.4|3639
1605697470000|2020-11-18 11:04:30|1418.2|1417.8|1417.8|1417.4|1418.2|1417.8|1417.8|1417.4|2750
1605697500000|2020-11-18 11:05:00|1417.6|1417.2|1417.2|1417|1417.6|1417.2|1417.2|1417|1419
1605697510000|2020-11-18 11:05:10|1417|1416.8|1417.8|1417.4|1417.8|1417.4|1416.8|1416.6|4189
1605697520000|2020-11-18 11:05:20|1417.6|1417.2|1417.8|1417.6|1417.8|1417.6|1417.6|1417.2|1252
1605697530000|2020-11-18 11:05:30|1418|1417.8|1417.6|1417.4|1418|1417.8|1417.6|1417.2|8596
1605697540000|2020-11-18 11:05:40|1417.4|1417.2|1417.6|1417.2|1417.6|1417.4|1417.4|1417|1071
1605697550000|2020-11-18 11:05:50|1417.8|1417.4|1418.4|1418|1418.4|1418|1417.8|1417.4|1860
1605697560000|2020-11-18 11:06:00|1418.2|1418.2|1418.6|1418.2|1418.6|1418.4|1418.2|1418|4696
1605697570000|2020-11-18 11:06:10||1418||1418.2||1418.2||1418|0
1605697580000|2020-11-18 11:06:20|1418.4|1418|1418.2|1418|1418.4|1418|1418.2|1418|920
1605697590000|2020-11-18 11:06:30|1418|1417.8|1417.8|1417.4|1418|1417.8|1417.8|1417.4|1021
1605697600000|2020-11-18 11:06:40|1418|1417.6|1418|1417.8|1418|1417.8|1418|1417.6|9554
1605697610000|2020-11-18 11:06:50|1418.2|1418|1417.6|1417.4|1418.2|1418|1417.6|1417.4|6795
1605697620000|2020-11-18 11:07:00||1417.2||1417.4||1417.4||1417.2|854
1605697630000|2020-11-18 11:07:10|1417.4|1417.2|1417.6|1417.2|1417.6|1417.4|1417.2|1417|10955
1605697640000|2020-11-18 11:07:20|1417.8|1417.4|1418|1417.8|1418|1417.8|1417.8|1417.4|2470
1605697650000|2020-11-18 11:07:30|1418.2|1417.6|1417.6|1417.2|1418.2|1418|1417.6|1417.2|5768
1605697660000|2020-11-18 11:07:40|1417.8|1417.4|1417.2|1417|1417.8|1417.4|1417.2|1416.8|7182
1605697670000|2020-11-18 11:07:50|1417.4|1417.2|1417.6|1417.2|1417.6|1417.2|1417.2|1417.2|200
1605697680000|2020-11-18 11:08:00|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|0
1605697690000|2020-11-18 11:08:10|1417.6|1417.6|1417.8|1417.4|1417.8|1417.6|1417.6|1417.4|250
1605697700000|2020-11-18 11:08:20|1418|1417.6|1418|1417.6|1418|1417.8|1417.6|1417.4|9637
1605697710000|2020-11-18 11:08:30|1417.8|1417.4|1418|1417.4|1418|1417.6|1417.8|1417.4|1293
1605697740000|2020-11-18 11:09:00|1417.8|1417.6|1417.8|1417.6|1417.8|1417.6|1417.6|1417.6|64
1605697750000|2020-11-18 11:09:10|||||||||101
1605697760000|2020-11-18 11:09:20|1417.6|1417.4|1417.8|1417.6|1417.8|1417.6|1417.6|1417.4|1756
1605697780000|2020-11-18 11:09:40|1418|1417.8|1418.2|1417.8|1418.2|1417.8|1418|1417.8|3578
1605697790000|2020-11-18 11:09:50|1418|1417.6|1418|1417.8|1418.2|1417.8|1417.8|1417.6|1635
1605697800000|2020-11-18 11:10:00|1417.8|1417.6|1418.2|1418|1418.2|1418|1417.8|1417.4|2108
1605697810000|2020-11-18 11:10:10|1418|1417.8|1418.2|1417.8|1418.2|1417.8|1418|1417.8|639
1605697820000|2020-11-18 11:10:20||1417.6||1417.8||1418||1417.6|500
1605697830000|2020-11-18 11:10:30|1418.4|1418|1418.2|1418|1418.4|1418|1418.2|1418|2772
1605697840000|2020-11-18 11:10:40|1418.4|1418.2|1418.4|1418|1418.6|1418.2|1418.2|1418|3321
1605697860000|2020-11-18 11:11:00|1418.2|1417.8|1418|1417.6|1418.2|1417.8|1418|1417.6|2678
1605697870000|2020-11-18 11:11:10|1418.2|1417.8|1418.4|1418|1418.4|1418.2|1418.2|1417.8|1155
1605697880000|2020-11-18 11:11:20|1418.6|1418.2|1418.6|1418.2|1418.6|1418.4|1418.6|1418.2|837
1605697900000|2020-11-18 11:11:40|||||||||429
1605697910000|2020-11-18 11:11:50|1418.4|1418.4|1418.6|1418.4|1418.6|1418.4|1418.4|1418.2|2097
1605697930000|2020-11-18 11:12:10|1418.4|1418.2|1418.4|1418.2|1418.4|1418.2|1418.4|1418.2|15
1605697940000|2020-11-18 11:12:20|1418.6|1418.4|1418.6|1418.4|1418.6|1418.4|1418.6|1418.4|388
1605697950000|2020-11-18 11:12:30|1418.8|1418.6|1419.4|1419|1419.4|1419.2|1418.8|1418.6|5771
1605697960000|2020-11-18 11:12:40|1419.6|1419.2|1419.2|1418.8|1419.6|1419.2|1419|1418.8|4950
1605697970000|2020-11-18 11:12:50|1419|1418.6|1418.8|1418.4|1419|1418.6|1418.8|1418.4|129
1605697980000|2020-11-18 11:13:00|1418.6|1418.6|1419|1418.6|1419|1418.8|1418.6|1418.6|388
1605698000000|2020-11-18 11:13:20|1418.8|1418.4|1419|1418.6|1419|1418.6|1418.6|1418.4|1322
1605698010000|2020-11-18 11:13:30|1419.2|1418.8|1419.2|1418.8|1419.4|1419|1419|1418.8|2422
1605698020000|2020-11-18 11:13:40|1419|1418.6|1418.6|1418.4|1419|1418.6|1418.6|1418.4|1864
1605698030000|2020-11-18 11:13:50|1418.8|1418.6|1419.4|1419|1419.4|1419.2|1418.8|1418.6|1274
1605698040000|2020-11-18 11:14:00|1419.2|1419.2|1419.6|1419.2|1419.6|1419.2|1419.2|1419|2061
1605698070000|2020-11-18 11:14:30|1419.4|1419|1418.8|1418.4|1419.4|1419.2|1418.8|1418.4|4349
1605698080000|2020-11-18 11:14:40||1418.2||1418.2||1418.2||1418.2|0
1605698090000|2020-11-18 11:14:50|1418.6|1418.4|1418.8|1418.4|1418.8|1418.6|1418.6|1418.4|4632
1605698100000|2020-11-18 11:15:00|1418.6|1418.2|1418.8|1418.4|1418.8|1418.4|1418.4|1418.2|0
1605698110000|2020-11-18 11:15:10|1419|1418.6|1419|1418.8|1419|1418.8|1418.8|1418.6|2368
1605698120000|2020-11-18 11:15:20|1419.2|1418.6|1419|1418.6|1419.2|1418.8|1418.8|1418.6|1047
1605698130000|2020-11-18 11:15:30|1419.2|1418.8|1419.2|1418.8|1419.2|1418.8|1419|1418.6|5500
1605698150000|2020-11-18 11:15:50|1419.4|1419|1419.2|1418.8|1419.4|1419|1419|1418.8|100
1605698160000|2020-11-18 11:16:00|1419.4|1419|1419.4|1419|1419.4|1419.2|1419.2|1419|1022
1605698170000|2020-11-18 11:16:10||1419.2||1419.2||1419.2||1419.2|16
1605698180000|2020-11-18 11:16:20|1419.6|1419.4|1419.6|1419.2|1419.8|1419.6|1419.4|1419.2|3442
1605698200000|2020-11-18 11:16:40|1419.4|1419.4|1419.6|1419.2|1419.6|1419.4|1419.4|1419.2|1787
1605698210000|2020-11-18 11:16:50|1419.2|1419.4|1419.6|1419.2|1419.6|1419.4|1419.2|1419|6746
1605698220000|2020-11-18 11:17:00|1419.4|1419|1419|1418.6|1419.4|1419|1418.8|1418.6|1036
1605698230000|2020-11-18 11:17:10|1418.8|1418.4|1419|1418.6|1419|1418.6|1418.8|1418.4|413
1605698240000|2020-11-18 11:17:20||1418.4||1418.4||1418.4||1418.4|0
1605698250000|2020-11-18 11:17:30|1418.8|1418.6|1418.4|1418|1418.8|1418.8|1418.2|1418|3409
1605698270000|2020-11-18 11:17:50|1418.2|1417.8|1417.8|1417.4|1418.2|1418|1417.8|1417.4|2344
1605698280000|2020-11-18 11:18:00|1417.6|1417.2|1417|1416.6|1417.6|1417.2|1416.8|1416.6|13132
1605698290000|2020-11-18 11:18:10|1416.8||1417||1417||1416.8||0
1605698300000|2020-11-18 11:18:20|1416.8|1416.4|1417|1416.6|1417.4|1417.2|1416.8|1416.4|9340
1605698320000|2020-11-18 11:18:40|1416.8|1416.4|1416.8|1416.2|1416.8|1416.6|1416.6|1416.2|4560
1605698330000|2020-11-18 11:18:50|1416.6|1416.4|1416.6|1416.2|1416.6|1416.4|1416.4|1416.2|250
1605698340000|2020-11-18 11:19:00|1416.4|1416|1416.2|1415.8|1416.4|1416|1416.2|1415.8|785
1605698350000|2020-11-18 11:19:10|1416.4|1416|1416.6|1416.2|1416.8|1416.2|1416.4|1416|0
1605698360000|2020-11-18 11:19:20|1416.4|1416|1416.4|1416|1416.8|1416.4|1416.2|1415.8|8985
1605698370000|2020-11-18 11:19:30||1415.8||1415.8||1415.8||1415.8|0
1605698380000|2020-11-18 11:19:40|1416.2|1415.4|1415.8|1415.4|1416.2|1415.6|1415.6|1415.4|3539
1605698390000|2020-11-18 11:19:50|1415.6||1415.6||1415.6||1415.6||100
1605698400000|2020-11-18 11:20:00|1415.8|1415.2|1415.2|1415|1415.8|1415.4|1415.2|1415|18585
1605698410000|2020-11-18 11:20:10|1415|1414.8|1413.8|1413.2|1415|1414.8|1413.6|1413.2|44090
1605698420000|2020-11-18 11:20:20|1413.6|1413.4|1413.6|1413.2|1413.8|1413.6|1413.4|1413.2|3741
1605698430000|2020-11-18 11:20:30|1413.4|1413.4|1413.6|1413.2|1413.8|1413.6|1413.4|1413.2|11074
1605698440000|2020-11-18 11:20:40|1413.4|1413|1412.2|1412|1413.4|1413|1412.2|1412|9396
1605698450000|2020-11-18 11:20:50|1412|1411.8|1411.6|1411.4|1412.4|1412|1411.6|1411.4|19980
1605698460000|2020-11-18 11:21:00|1411.8|1411.6|1412.2|1411.8|1412.2|1411.8|1411.8|1411.4|4389
1605698470000|2020-11-18 11:21:10|1412|1411.6|1412.2|1411.8|1412.2|1411.8|1412|1411.6|852
1605698480000|2020-11-18 11:21:20|1411.8|1411.6|1412.2|1411.8|1412.2|1411.8|1411.6|1411.4|1226
1605698490000|2020-11-18 11:21:30|1412.4|1412|1412.4|1412|1412.4|1412|1412.2|1411.8|1250
1605698500000|2020-11-18 11:21:40|1412.6|1412.2|1413|1412.8|1413|1412.8|1412.6|1412|2716
1605698510000|2020-11-18 11:21:50|1412.8|1412.6|1413.8|1413.2|1413.8|1413.2|1412.8|1412.4|5953
1605698520000|2020-11-18 11:22:00|1414|1413.6|1414.4|1414|1414.8|1414.4|1414|1413.6|8051
1605698530000|2020-11-18 11:22:10|1414.6|1414.2|1414.6|1414.2|1414.8|1414.4|1414.6|1414.2|1221
1605698540000|2020-11-18 11:22:20|1414.4|1414|1413.6|1413.2|1414.6|1414|1413.6|1413.2|4951
1605698550000|2020-11-18 11:22:30|1413.4|1413|1412.8|1412.4|1413.4|1413|1412.8|1412.4|1619
1605698560000|2020-11-18 11:22:40|1412.6|1412.6|1413|1412.6|1413|1412.6|1412.6|1412.6|1033
1605698570000|2020-11-18 11:22:50|1413.2|1412.8|1413.2|1413|1413.2|1413|1413|1412.8|2150
1605698580000|2020-11-18 11:23:00|1413.4|1413.2|1414.2|1413.6|1414.2|1413.6|1413.4|1413.2|3625
1605698590000|2020-11-18 11:23:10|1414|1413.8|1414.4|1414|1414.6|1414.2|1414|1413.8|5123
1605698600000|2020-11-18 11:23:20|1414.6|1414.2|1414.8|1414.2|1415|1414.2|1414.6|1414.2|150
1605698610000|2020-11-18 11:23:30|1415|1414.4|1414.2|1413.8|1415|1414.6|1414.2|1413.8|389
1605698620000|2020-11-18 11:23:40|1414||1414||1414||1414||787
1605698630000|2020-11-18 11:23:50|1414.2|1414|1414|1413.4|1414.2|1414|1414|1413.4|393
1605698640000|2020-11-18 11:24:00|1413.8|1413.2|1413.4|1413|1413.8|1413.4|1413.4|1413|5551
1605698650000|2020-11-18 11:24:10|1413.6|1413.2|1413.6|1413.2|1413.6|1413.4|1413.4|1413|961
1605698660000|2020-11-18 11:24:20|1413.8|1413.4|1413.8|1413.4|1413.8|1413.4|1413.8|1413.4|0
1605698670000|2020-11-18 11:24:30|1414|1413.6|1414|1413.6|1414|1413.8|1414|1413.6|354
1605698680000|2020-11-18 11:24:40|1414.2|1413.8|1414.2|1413.8|1414.2|1414|1414.2|1413.8|2474
1605698690000|2020-11-18 11:24:50||1413.6||1413.8||1413.8||1413.6|0
1605698700000|2020-11-18 11:25:00||1413.6||1413.6||1413.8||1413.6|0
1605698710000|2020-11-18 11:25:10|1414.4|1413.8|1414.4|1414|1414.4|1414|1414.4|1413.8|2439
1605698720000|2020-11-18 11:25:20|1414.2|1413.8|1414|1413.6|1414.2|1413.8|1413.8|1413.6|6946
1605698730000|2020-11-18 11:25:30|1414.2|1413.8|1414.4|1413.8|1414.6|1413.8|1414.2|1413.8|0
1605698740000|2020-11-18 11:25:40|1414.6|1414|1415.6|1415.2|1415.6|1415.2|1414.4|1413.8|12272
1605698750000|2020-11-18 11:25:50||1415||1415.4||1415.4||1415|0
1605698760000|2020-11-18 11:26:00|1415.4|1415.2|1415|1414.8|1415.6|1415.2|1415|1414.6|1707
1605698770000|2020-11-18 11:26:10|1415.2|1415|1415.2|1414.6|1415.2|1415|1415.2|1414.6|337
1605698780000|2020-11-18 11:26:20|1415||1415||1415||1415||77
1605698790000|2020-11-18 11:26:30|1415.2|1414.8|1415.2|1414.6|1415.2|1414.8|1415.2|1414.6|0
1605698800000|2020-11-18 11:26:40|1415.4|1414.8|1415.4|1415|1415.4|1415|1415.4|1414.8|0
1605698810000|2020-11-18 11:26:50|1415.2|1415.2|1415.4|1415.2|1415.4|1415.2|1415.2|1415.2|6928
1605698820000|2020-11-18 11:27:00|1415.2|1415|1415.2|1414.8|1415.2|1415.2|1415|1414.8|4813
1605698830000|2020-11-18 11:27:10|1415|1415|1414.2|1414|1415|1415|1414.2|1413.8|9656
1605698840000|2020-11-18 11:27:20|1414.4|1414.2|1414.2|1414|1414.4|1414.2|1414.2|1413.8|3341
1605698850000|2020-11-18 11:27:30|1414.4|1413.8|1413.8|1413.4|1414.4|1413.8|1413.8|1413.4|760
1605698860000|2020-11-18 11:27:40|1413.6|1413.2|1413.2|1412.8|1413.6|1413.2|1412.8|1412.6|5841
1605698870000|2020-11-18 11:27:50|1413.4|1413|1413.4|1412.8|1413.4|1413|1413.2|1412.8|1780
1605698880000|2020-11-18 11:28:00|1413.2|1413|1413.2|1412.8|1413.2|1413|1413.2|1412.8|200
1605698890000|2020-11-18 11:28:10|1413.4|1413|1413.8|1413.2|1413.8|1413.2|1413.4|1413|0
1605698900000|2020-11-18 11:28:20|1413.6|1413.4|1413.6|1413.2|1413.8|1413.4|1413.4|1413.2|6349
1605698910000|2020-11-18 11:28:30|1413.8|1413.4|1413.8|1413.6|1413.8|1413.6|1413.8|1413.4|2001
1605698920000|2020-11-18 11:28:40|1414|1413.8|1414.2|1413.8|1414.2|1414|1414|1413.8|2453
1605698930000|2020-11-18 11:28:50|1414||1414.2||1414.2||1414||0
1605698940000|2020-11-18 11:29:00|1414.4|1414|1414.4|1413.8|1414.4|1414|1414.4|1413.8|953
1605698950000|2020-11-18 11:29:10|1414.2|1414|1414.4|1414|1414.4|1414|1414|1414|250
1605698970000|2020-11-18 11:29:30|1414.2|1413.8|1414.2|1413.8|1414.4|1414|1414|1413.8|2229
1605698990000|2020-11-18 11:29:50|1414.4|1414|1414.8|1414.4|1414.8|1414.4|1414.4|1414|2779
1605699000000|2020-11-18 11:30:00|1415|1414.6|1415|1414.6|1415|1414.6|1415|1414.6|0
1605699010000|2020-11-18 11:30:10|1414.8|1414.4|1414.8|1414.2|1414.8|1414.4|1414.8|1414.2|393
1605699020000|2020-11-18 11:30:20||1414.4||1414.4||1414.4||1414.4|0
1605699030000|2020-11-18 11:30:30|1415|1414.6|1415.4|1415|1415.6|1415|1415|1414.4|1468
1605699040000|2020-11-18 11:30:40|1415.6|1415.2|1415.4|1415.2|1415.6|1415.2|1415.4|1415.2|31
1605699050000|2020-11-18 11:30:50|1415.6||1415.6||1415.6||1415.6||0
1605699060000|2020-11-18 11:31:00|1415.8|1415.4|1416|1415.6|1416|1415.6|1415.8|1415.2|1000
1605699070000|2020-11-18 11:31:10|1415.8|1415.8|1415.2|1414.8|1415.8|1415.8|1415.2|1414.8|3446
1605699080000|2020-11-18 11:31:20|1415|1415|1415.2|1414.6|1415.2|1415|1414.8|1414.4|2775
1605699090000|2020-11-18 11:31:30|1415|1414.4|1414.8|1414.4|1415|1414.6|1414.8|1414.4|1068
1605699100000|2020-11-18 11:31:40|1415|1414.6|1415.2|1414.8|1415.2|1414.8|1415|1414.6|0
1605699110000|2020-11-18 11:31:50|1415|1414.6|1415.2|1414.6|1415.2|1414.6|1415|1414.6|0
1605699120000|2020-11-18 11:32:00|1415||1415||1415||1415||100
1605699130000|2020-11-18 11:32:10|1414.8|1414.4|1414.6|1414.4|1414.8|1414.4|1414.6|1414.4|125
1605699140000|2020-11-18 11:32:20|1414.8|1414.6|1415|1414.6|1415|1414.6|1414.8|1414.6|340
1605699150000|2020-11-18 11:32:30|1415.2|1414.8|1415.4|1415|1415.4|1415|1415.2|1414.8|0
1605699160000|2020-11-18 11:32:40|1415.2|1414.8|1415|1414.6|1415.4|1414.8|1414.8|1414.4|1522
1605699170000|2020-11-18 11:32:50||1414.4||1414.4||1414.6||1414.4|0
1605699180000|2020-11-18 11:33:00|1414.8|1414.6|1415|1414.6|1415|1414.6|1414.8|1414.4|300
1605699200000|2020-11-18 11:33:20||1414.4||1414.6||1414.6||1414.4|0
1605699210000|2020-11-18 11:33:30|1414.8|1414.4|1415|1414.6|1415|1414.6|1414.8|1414.4|302
1605699220000|2020-11-18 11:33:40|1414.8|1414.4|1414.6|1414.2|1415|1414.4|1414.4|1414|6757
1605699230000|2020-11-18 11:33:50|1414.8|1414.4|1414.8|1414.4|1414.8|1414.4|1414.8|1414.4|0
1605699240000|2020-11-18 11:34:00|1415|1414.6|1415|1414.4|1415.2|1415|1415|1414.4|2482
1605699260000|2020-11-18 11:34:20|1414.8|1414.6|1415.2|1414.8|1415.2|1415|1414.8|1414.6|674
1605699270000|2020-11-18 11:34:30|1415|1414.6|1414.6|1414.4|1415|1415|1414.6|1414.4|3689
1605699280000|2020-11-18 11:34:40|1414.8||1414.6||1414.8||1414.6||500
1605699290000|2020-11-18 11:34:50|1414.8|1414.2|1414.8|1414.4|1414.8|1414.4|1414.4|1414.2|1471
1605699300000|2020-11-18 11:35:00|1414.6||1414.8||1414.8||1414.6||1779
1605699310000|2020-11-18 11:35:10|1414.6||1414.8||1414.8||1414.6||0
1605699320000|2020-11-18 11:35:20|1414.6||1414.8||1414.8||1414.6||3372
1605699330000|2020-11-18 11:35:30|1414.6|1414.2|1414.8|1414.6|1414.8|1414.6|1414.4|1414.2|1535
1605699340000|2020-11-18 11:35:40|1415|1414.8|1415.4|1415|1415.6|1415.2|1415|1414.8|4630
1605699350000|2020-11-18 11:35:50|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|0
1605699360000|2020-11-18 11:36:00|1415.4|1415|1415.2|1415|1415.6|1415|1415|1414.8|2017
1605699370000|2020-11-18 11:36:10|1415|1414.8|1415.2|1414.8|1415.2|1415|1415|1414.8|1792
1605699380000|2020-11-18 11:36:20|1415|1414.6|1415|1414.4|1415|1414.6|1414.6|1414.4|259
1605699390000|2020-11-18 11:36:30|1414.8||1414.8||1415||1414.8||0
1605699400000|2020-11-18 11:36:40|1414.6|1414.2|1414.6|1414.2|1414.6|1414.2|1414.4|1414.2|2258
1605699410000|2020-11-18 11:36:50|1414.4|1414|1414|1413.6|1414.4|1414|1414|1413.6|2516
1605699420000|2020-11-18 11:37:00|1413.8|1413.4|1413.8|1413.4|1413.8|1413.4|1413.8|1413.4|0
1605699440000|2020-11-18 11:37:20|1414|1413.6|1414|1413.4|1414|1413.6|1413.8|1413.4|15
1605699450000|2020-11-18 11:37:30|1413.8||1414||1414||1413.8||125
1605699460000|2020-11-18 11:37:40|1414.2|1413.6|1414.2|1413.8|1414.4|1414|1414|1413.6|984
1605699470000|2020-11-18 11:37:50|1414.4|1414|1414.6|1414.4|1414.6|1414.4|1414.2|1414|2620
1605699480000|2020-11-18 11:38:00|1414.8||1414.8||1414.8||1414.6||0
1605699490000|2020-11-18 11:38:10|1414.6|1414.6|1415|1414.6|1415|1414.6|1414.6|1414.6|1099
1605699520000|2020-11-18 11:38:40|1414.8|1414.4|1415|1414.6|1415|1414.6|1414.6|1414.4|661
1605699530000|2020-11-18 11:38:50|1414.8||1414.8||1414.8||1414.8||400
1605699550000|2020-11-18 11:39:10|1415|1414.8|1415.4|1415|1415.4|1415|1415|1414.8|4319
1605699560000|2020-11-18 11:39:20|1415.6||1415.4||1415.6||1415.4||250
1605699570000|2020-11-18 11:39:30|1415.2|1415.2|1414.8|1414.6|1415.4|1415.2|1414.8|1414.6|4450
1605699580000|2020-11-18 11:39:40|1414.6|1414.4|1414.6|1414.2|1414.6|1414.4|1414.4|1414.2|59
1605699590000|2020-11-18 11:39:50|1414.4|1414|1414.4|1414.2|1414.4|1414.2|1414.4|1414|6926
1605699600000|2020-11-18 11:40:00|1414.6||1414.6||1414.6||1414.6||250
1605699610000|2020-11-18 11:40:10|1414.8||1414.8||1414.8||1414.8||0
1605699630000|2020-11-18 11:40:30|1415|1414.4|1415.4|1415|1415.4|1415|1415|1414.4|5144
1605699640000|2020-11-18 11:40:40|1415.2|1415.2|1415.4|1415|1415.4|1415.2|1415.2|1414.8|250
1605699650000|2020-11-18 11:40:50|||||||||3
1605699660000|2020-11-18 11:41:00|1415.2||1415.4||1415.4||1415.2||2191
1605699670000|2020-11-18 11:41:10|1415.2|1414.8|1415|1414.6|1415.2|1414.8|1414.8|1414.4|6070
1605699680000|2020-11-18 11:41:20|1415.2|1414.8|1415.6|1415.2|1415.6|1415.4|1415.2|1414.8|4704
1605699690000|2020-11-18 11:41:30|1415.8||1415.6||1415.8||1415.6||0
1605699720000|2020-11-18 11:42:00|1415.8||1415.6||1415.8||1415.6||0
1605699730000|2020-11-18 11:42:10|1415.8|1415.4|1415.8|1415.2|1415.8|1415.4|1415.6|1415.2|639
1605699740000|2020-11-18 11:42:20||1415.4||1415.4||1415.6||1415.4|1225
1605699750000|2020-11-18 11:42:30|1415.6||1416||1416||1415.6||986
1605699760000|2020-11-18 11:42:40||1415.6||1415.6||1415.6||1415.6|100
1605699770000|2020-11-18 11:42:50|1415.8||1416||1416||1415.8||700
1605699780000|2020-11-18 11:43:00|1416.2|1415.8|1416.8|1416.4|1416.8|1416.4|1416.2|1415.8|15823
1605699790000|2020-11-18 11:43:10|1417|1416.6|1418.2|1418|1418.2|1418|1417|1416.6|23343
1605699800000|2020-11-18 11:43:20|1418|1417.8|1418.2|1417.8|1418.4|1418|1418|1417.6|9256
1605699810000|2020-11-18 11:43:30|1418|1417.6|1417.8|1417.6|1418.2|1417.8|1417.8|1417.6|2191
1605699820000|2020-11-18 11:43:40|||||||||18
1605699830000|2020-11-18 11:43:50|1418|1417.8|1418.2|1418|1418.2|1418|1418|1417.8|3255
1605699840000|2020-11-18 11:44:00|1418|1417.8|1418.2|1417.8|1418.2|1417.8|1418|1417.6|4986
1605699850000|2020-11-18 11:44:10|1418|1417.6|1417.8|1417.6|1418|1417.8|1417.8|1417.6|1437
1605699870000|2020-11-18 11:44:30|1417.6|1417.4|1417.4|1416.8|1417.6|1417.4|1417.2|1416.8|1977
1605699880000|2020-11-18 11:44:40|1417.6|1417|1417.6|1417.2|1417.8|1417.4|1417.6|1417|0
1605699890000|2020-11-18 11:44:50|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|150
1605699900000|2020-11-18 11:45:00|1418|1417.6|1418.2|1417.8|1418.2|1418|1417.6|1417.2|11876
1605699910000|2020-11-18 11:45:10|1418|1418|1420.2|1420|1420.6|1420.2|1418|1418|169783
1605699920000|2020-11-18 11:45:20|1420.4|1420.2|1422|1421.4|1422.4|1421.8|1420|1419.6|62676
1605699930000|2020-11-18 11:45:30|1422.2|1421.6|1422.8|1422|1423.4|1423|1422|1421.6|27803
1605699940000|2020-11-18 11:45:40|1422.6|1421.8|1422.6|1422.2|1422.6|1422.4|1421.8|1421.4|6086
1605699950000|2020-11-18 11:45:50|1422.4|1422|1422.4|1421.8|1422.6|1422.2|1422|1421.6|4560
1605699960000|2020-11-18 11:46:00|1422.6|1422|1421.6|1421|1422.6|1422.2|1421.4|1421|8195
1605699970000|2020-11-18 11:46:10|1421.8|1421.2|1421.8|1421.4|1421.8|1421.4|1421.6|1421|8265
1605699980000|2020-11-18 11:46:20|1422|1421.6|1422.4|1421.8|1422.4|1422.2|1422|1421.4|5745
1605699990000|2020-11-18 11:46:30|1422.6|1422|1422.6|1422|1423|1422.6|1422.4|1422|4462
1605700000000|2020-11-18 11:46:40|1422.2|1421.8|1423.2|1423|1423.4|1423|1422.2|1421.8|7256
1605700010000|2020-11-18 11:46:50|1423.4|1423.2|1425.8|1425.4|1425.8|1425.6|1423.2|1423.2|77106
1605700020000|2020-11-18 11:47:00|1426|1425.2|1425.8|1425.4|1426|1425.6|1425.4|1425.2|17445
1605700030000|2020-11-18 11:47:10|1426|1425.2|1425.8|1425.4|1426|1425.8|1425.8|1425.2|5167
1605700040000|2020-11-18 11:47:20|1425.6|1425.2|1426.6|1426.2|1426.6|1426.2|1425.4|1425.2|18349
1605700050000|2020-11-18 11:47:30|1426.8|1426.4|1426.6|1426.2|1427|1426.6|1426.6|1426|5877
1605700060000|2020-11-18 11:47:40|1426.4|1426|1427|1426.6|1427|1426.6|1426.2|1425.8|27229
1605700070000|2020-11-18 11:47:50|1427.2|1426.8|1426.8|1426.2|1427.2|1427|1426.6|1426|8553
1605700080000|2020-11-18 11:48:00|1427|1426.4|1426.8|1426.2|1427|1426.8|1426.8|1426.2|3086
1605700090000|2020-11-18 11:48:10|1427|1426.4|1427.2|1426.8|1427.4|1427|1427|1426.4|7999
1605700100000|2020-11-18 11:48:20|1427.4|1427|1428.6|1428.4|1429|1428.6|1427.2|1427|26928
1605700110000|2020-11-18 11:48:30|1428.8|1428.2|1427.8|1427.6|1428.8|1428.2|1427.8|1427.4|3241
1605700120000|2020-11-18 11:48:40|1428|1428|1428.4|1428|1428.6|1428|1427.8|1427.6|1306
1605700130000|2020-11-18 11:48:50|1428.6|1428.2|1430|1429.6|1430|1429.6|1428.4|1428.2|11893
1605700140000|2020-11-18 11:49:00|1430.2|1429.8|1430.2|1429.6|1430.6|1430.2|1429.6|1429.4|56430
1605700150000|2020-11-18 11:49:10|1430|1429.4|1430.4|1430|1431|1430.6|1429.8|1429.2|50567
1605700160000|2020-11-18 11:49:20|1430.6|1430.2|1430.2|1429.8|1430.8|1430.6|1430.2|1429.6|20445
1605700170000|2020-11-18 11:49:30|1430|1430|1430.8|1430|1430.8|1430.4|1430|1429.8|31203
1605700180000|2020-11-18 11:49:40|1430.6|1430.2|1431.6|1431|1431.6|1431.2|1430.4|1430.2|5878
1605700190000|2020-11-18 11:49:50|1431.4|1430.8|1430.6|1430.2|1431.4|1431|1430.6|1430.2|19167
1605700200000|2020-11-18 11:50:00|1430.4|1430|1429.8|1429.4|1430.6|1430|1429.6|1429.2|7031
1605700210000|2020-11-18 11:50:10|1429.6|1429.2|1429.6|1429|1429.6|1429.2|1429|1428.6|8785
1605700220000|2020-11-18 11:50:20|1429.8|1429.2|1429.8|1429.2|1429.8|1429.4|1429.4|1429.2|23672
1605700230000|2020-11-18 11:50:30|1429.6|1429.4|1429.4|1429|1429.8|1429.4|1429.2|1429|9608
1605700240000|2020-11-18 11:50:40|1429.2|1428.8|1429.6|1429|1429.6|1429.2|1429|1428.6|5964
1605700250000|2020-11-18 11:50:50|1429.4|1429.2|1429.8|1429.2|1429.8|1429.6|1429.4|1429.2|3248
1605700260000|2020-11-18 11:51:00|1429.6|1429.4|1429.4|1429.2|1429.8|1429.4|1429.2|1429|1472
1605700270000|2020-11-18 11:51:10|1429.2|1429|1428.6|1428.2|1429.4|1429|1428.2|1427.8|7970
1605700280000|2020-11-18 11:51:20|1428.8|1428.4|1428.8|1428.4|1428.8|1428.6|1428.4|1428.2|3457
1605700290000|2020-11-18 11:51:30|1428.6|1428.2|1428|1427.6|1428.8|1428.4|1427.8|1427.4|9937
1605700300000|2020-11-18 11:51:40|1428.2|1427.8|1427.2|1426.8|1428.2|1428|1427.2|1426.8|7364
1605700310000|2020-11-18 11:51:50|1427|1426.6|1428.4|1427.6|1428.4|1427.6|1426.6|1426.4|34472
1605700320000|2020-11-18 11:52:00|1428.6|1428|1429|1428.8|1429.4|1429.2|1428.6|1428|23048
1605700330000|2020-11-18 11:52:10|1429.2|1428.6|1429.4|1428.6|1429.4|1428.6|1428.8|1428.6|1529
1605700340000|2020-11-18 11:52:20|1429.6|1429|1429.4|1429.2|1429.8|1429.6|1429.2|1428.8|2676
1605700350000|2020-11-18 11:52:30|1429.2|1429|1428|1427.4|1429.4|1429.2|1427.8|1427.4|3624
1605700360000|2020-11-18 11:52:40|1428.2|1427.6|1427.4|1427|1428.2|1427.6|1427.4|1427|7019
1605700370000|2020-11-18 11:52:50|1427.2|1427.2|1427.6|1427|1427.6|1427.2|1427.2|1426.8|5132
1605700380000|2020-11-18 11:53:00|1427.4|1427.2|1429.2|1428.6|1429.2|1428.6|1427.4|1427|36162
1605700390000|2020-11-18 11:53:10|1429|1428.2|1428|1427.4|1429|1428.6|1427.6|1427.4|8342
1605700400000|2020-11-18 11:53:20|1427.8|1427.2|1427|1426.8|1427.8|1427.2|1427|1426.6|5050
1605700410000|2020-11-18 11:53:30|1426.8|1426.6|1426.8|1426.2|1427|1426.8|1426.6|1426|5700
1605700420000|2020-11-18 11:53:40|1426.6|1426|1426.2|1426|1426.6|1426.2|1426.2|1426|1221
1605700430000|2020-11-18 11:53:50|1426|1425.8|1425.8|1425.2|1426|1425.8|1425.4|1425.2|9110
1605700440000|2020-11-18 11:54:00|1426|1425.4|1425.4|1425.2|1426|1425.8|1425.4|1425.2|2193
1605700450000|2020-11-18 11:54:10|1425.6|1425.4|1426|1425.8|1426|1425.8|1425.4|1425.4|24791
1605700460000|2020-11-18 11:54:20|1425.8|1425.6|1425|1424.6|1425.8|1425.6|1425|1424.6|22825
1605700470000|2020-11-18 11:54:30|1425.2|1425|1424.8|1424.4|1425.2|1425|1424.8|1424.4|2953
1605700480000|2020-11-18 11:54:40|1424.6|1424.2|1424.2|1423.8|1424.6|1424.2|1423.6|1423.4|13671
1605700490000|2020-11-18 11:54:50|1424|1424|1424.2|1423.8|1424.4|1424|1423.6|1423.4|2557
1605700500000|2020-11-18 11:55:00|1424|1423.4|1422|1421.6|1424|1423.6|1421.6|1421.2|53960
1605700510000|2020-11-18 11:55:10|1421.8|1421.4|1422.2|1421.6|1422.4|1422.2|1421.8|1421.4|9891
1605700520000|2020-11-18 11:55:20|1422|1421.4|1422.4|1422|1422.6|1422.2|1421.8|1421.2|11494
1605700530000|2020-11-18 11:55:30|1422.2|1421.8|1422|1421.6|1422.2|1421.8|1421.4|1421|8051
1605700540000|2020-11-18 11:55:40|1421.8|1421.8|1423|1422.4|1423.4|1422.8|1421.8|1421.6|10898
1605700550000|2020-11-18 11:55:50|1422.8|1422.2|1422.6|1422.4|1422.8|1422.4|1422.4|1422|2548
1605700560000|2020-11-18 11:56:00|1422.8|1422.2|1422.6|1422.2|1422.8|1422.4|1422.4|1422.2|800
1605700570000|2020-11-18 11:56:10|1422.8|1422.4|1423.2|1422.8|1423.8|1423.4|1422.8|1422.2|5496
1605700580000|2020-11-18 11:56:20|1423.4|1423|1422.6|1422.2|1423.4|1423.2|1422.4|1422.2|5164
1605700600000|2020-11-18 11:56:40|1422.4|1422.4|1423.2|1422.8|1423.2|1423|1422.4|1422.4|6364
1605700610000|2020-11-18 11:56:50|1423||1423.2||1423.4||1423||38
1605700620000|2020-11-18 11:57:00|1423.4|1423|1423.6|1423|1423.6|1423.4|1423.4|1423|1409
1605700630000|2020-11-18 11:57:10|1423.4|1422.8|1423.4|1423|1423.4|1423|1423|1422.6|10210
1605700640000|2020-11-18 11:57:20|1423.2||1423.4||1423.4||1423.2||150
1605700650000|2020-11-18 11:57:30|1423.2|1422.8|1422.2|1421.8|1423.4|1423|1422.2|1421.8|6411
1605700660000|2020-11-18 11:57:40|1422|1421.6|1422.2|1421.8|1422.2|1421.8|1421.8|1421.4|200
1605700670000|2020-11-18 11:57:50|1422|1422|1422.2|1421.8|1422.6|1422.2|1422|1421.8|740
1605700680000|2020-11-18 11:58:00|1422||1422||1422||1422||0
1605700690000|2020-11-18 11:58:10|1422.2|1422|1422.2|1421.8|1422.2|1422|1422|1421.8|1039
1605700700000|2020-11-18 11:58:20|1422|1421.6|1422.2|1421.6|1422.2|1421.8|1421.8|1421.6|5046
1605700710000|2020-11-18 11:58:30|1422|1421.8|1422|1421.6|1422|1421.8|1422|1421.6|2054
1605700720000|2020-11-18 11:58:40|1422.2|1421.8|1422.2|1421.8|1422.2|1422|1422.2|1421.6|967
1605700730000|2020-11-18 11:58:50|1422|1421.6|1422|1421.6|1422|1421.6|1421.8|1421.6|4060
1605700740000|2020-11-18 11:59:00|1422.2|1421.8|1422|1421.8|1422.2|1421.8|1422|1421.6|1172
1605700750000|2020-11-18 11:59:10|1422.2|1422|1423.4|1423|1423.4|1423.2|1422.2|1422|22663
1605700760000|2020-11-18 11:59:20|1423.6|1422.8|1423.6|1423.2|1423.6|1423.2|1423.6|1422.8|837
1605700770000|2020-11-18 11:59:30|1423.4|1423|1423.8|1423.2|1424|1423.4|1423.2|1423|3443
1605700780000|2020-11-18 11:59:40|1423.6|1423.4|1423.6|1423.2|1423.8|1423.4|1423.4|1423.2|10300
1605700790000|2020-11-18 11:59:50|1423.8|1423.4|1423.8|1423.2|1423.8|1423.4|1423.8|1423.2|500
1605700800000|2020-11-18 12:00:00|1423.6|1423.4|1423.6|1423.2|1423.6|1423.4|1423.4|1423.2|100
1605700810000|2020-11-18 12:00:10|1423.8|1423.4|1423.8|1423.4|1423.8|1423.4|1423.6|1423.4|0
1605700820000|2020-11-18 12:00:20|1424|1423.6|1424.4|1424|1424.8|1424.2|1424|1423.4|5632
1605700830000|2020-11-18 12:00:30|1424.6|1423.4|1423.4|1423|1424.6|1424|1423.2|1423|15288
1605700840000|2020-11-18 12:00:40|1423.2|1422.8|1423.6|1423.2|1423.6|1423.4|1422.8|1422.6|2085
1605700850000|2020-11-18 12:00:50|1423.8|1423|1424.2|1423.6|1424.2|1423.6|1423.6|1423|4654
1605700860000|2020-11-18 12:01:00|1424|1423.2|1423.4|1422.8|1424|1423.6|1423.2|1422.8|12059
1605700870000|2020-11-18 12:01:10|1423.2|1422.6|1422.6|1422|1423.2|1422.6|1422.6|1422|1254
1605700880000|2020-11-18 12:01:20|1422.8|1422.2|1423|1422.6|1423|1422.6|1422.8|1422.2|387
1605700890000|2020-11-18 12:01:30|1422.8|1422.4|1422.4|1422|1422.8|1422.4|1422.2|1422|3
1605700900000|2020-11-18 12:01:40|1422.6|1422.2|1422.8|1422.4|1423|1422.4|1422.6|1422.2|0
1605700910000|2020-11-18 12:01:50|1423|1422.8|1424.2|1423.6|1424.2|1423.8|1423|1422.8|11714
1605700920000|2020-11-18 12:02:00|1424.4|1423.8|1424.2|1423.8|1424.4|1424|1424.2|1423.6|0
1605700930000|2020-11-18 12:02:10|1424.4|1424|1424.8|1424.2|1424.8|1424.4|1424.4|1424|637
1605700940000|2020-11-18 12:02:20|1425|1424.4|1425.2|1425|1425.2|1425|1424.8|1424.4|895
1605700950000|2020-11-18 12:02:30|1425|1424.8|1425.2|1425|1425.2|1425|1424.8|1424.6|12885
1605700960000|2020-11-18 12:02:40|1425|1424.8|1425|1424.6|1425|1424.8|1424.8|1424.4|0
1605700970000|2020-11-18 12:02:50|1424.8|1424.4|1425.2|1424.6|1425.2|1424.8|1424.8|1424.4|3316
1605700980000|2020-11-18 12:03:00|1425|1424.8|1425.8|1425.4|1425.8|1425.4|1425|1424.8|2787
1605700990000|2020-11-18 12:03:10|1425.6|1425.2|1425.2|1424.8|1425.6|1425.2|1425.2|1424.8|0
1605701000000|2020-11-18 12:03:20|1425.4||1425.6||1425.6||1425.4||0
1605701010000|2020-11-18 12:03:30|1425.8|1425|1426.2|1425.8|1426.2|1425.8|1425.8|1425|13789
1605701020000|2020-11-18 12:03:40|1426.4|1426|1426.4|1426|1426.4|1426|1425.8|1425.2|12244
1605701030000|2020-11-18 12:03:50|1426.2|1426.2|1426.8|1426.4|1426.8|1426.6|1426|1425.8|10638
1605701040000|2020-11-18 12:04:00|1426.6|1426.2|1426.4|1426|1426.6|1426.2|1426|1425.6|12542
1605701050000|2020-11-18 12:04:10|1426.6|1426.2|1425.8|1425.2|1426.6|1426.2|1425.8|1425.2|955
1605701060000|2020-11-18 12:04:20|1425.6|1425|1424.2|1423.8|1425.6|1425|1424.2|1423.8|871
1605701070000|2020-11-18 12:04:30|1424|1423.6|1424.2|1423.8|1424.2|1424|1423.8|1423.4|1896
1605701080000|2020-11-18 12:04:40|1424.4|1423.6|1424.6|1424|1424.6|1424.2|1424.4|1423.6|471
1605701090000|2020-11-18 12:04:50|1424.4|1424.2|1424.4|1424.2|1424.6|1424.2|1424.4|1424.2|0
1605701100000|2020-11-18 12:05:00|1424.6|1424.4|1424.8|1424.2|1425|1424.6|1424.6|1424|17505
1605701110000|2020-11-18 12:05:10|1424.6|1424.4|1425|1424.6|1425|1424.6|1424.6|1424.2|887
1605701120000|2020-11-18 12:05:20||1424.4||1424.6||1424.6||1424.4|107
1605701130000|2020-11-18 12:05:30|1424.8|1424.4|1425.2|1424.6|1425.2|1424.6|1424.8|1424.4|260
1605701150000|2020-11-18 12:05:50|1425||1424.8||1425||1424.8||0
1605701160000|2020-11-18 12:06:00|1425|1424.8|1424.8|1424.6|1425|1424.8|1424.6|1424.4|2289
1605701170000|2020-11-18 12:06:10|1424.6|1424.4|1425.4|1425|1425.6|1425.2|1424.6|1424.4|3811
1605701180000|2020-11-18 12:06:20|1425.6|1425.2|1426|1425.4|1426|1425.4|1425.6|1425.2|81
1605701190000|2020-11-18 12:06:30|1425.8|1425.6|1426|1425.4|1426|1425.6|1425.8|1425.4|1106
1605701200000|2020-11-18 12:06:40|1426.2||1425.8||1426.4||1425.6||500
1605701210000|2020-11-18 12:06:50|1426|1425.6|1425.6|1425.4|1426.6|1426|1425.6|1425.4|8705
1605701220000|2020-11-18 12:07:00|1425.4|1425.2|1425.4|1425|1425.6|1425.2|1425.4|1425|265
1605701230000|2020-11-18 12:07:10|1425.6||1425.6||1425.8||1425.4||0
1605701240000|2020-11-18 12:07:20|1425.4||1425.4||1425.4||1425.4||0
1605701250000|2020-11-18 12:07:30|1425.6|1425.2|1425.6|1425.4|1425.6|1425.4|1425.4|1425.2|50
1605701260000|2020-11-18 12:07:40|1425.8|1425.6|1426.6|1426.2|1426.6|1426.2|1425.8|1425.6|1090
1605701270000|2020-11-18 12:07:50|1426.4|1426.4|1426.4|1425.8|1426.4|1426.4|1426.2|1425.8|1512
1605701280000|2020-11-18 12:08:00|1426.6|1426|1426.6|1426.2|1426.6|1426.2|1426.6|1426|0
1605701300000|2020-11-18 12:08:20|1426.4|1426|1426.2|1425.6|1426.6|1426.2|1426|1425.6|12061
1605701310000|2020-11-18 12:08:30||1425.4||1425.4||1425.4||1425.4|0
1605701330000|2020-11-18 12:08:50|1426|1425.6|1426.2|1426|1426.4|1426|1426|1425.6|702
1605701340000|2020-11-18 12:09:00|1426|1425.8|1426|1425.8|1426.2|1426|1426|1425.6|1083
1605701350000|2020-11-18 12:09:10|1426.2|1426|1426|1425.4|1426.4|1426|1426|1425.4|240
1605701360000|2020-11-18 12:09:20|1426.2|1425.6|1426.6|1426.2|1426.6|1426.2|1425.8|1425.6|29623
1605701370000|2020-11-18 12:09:30|1426.8|1426.4|1426.8|1426.6|1426.8|1426.6|1426.8|1426.4|1208
1605701380000|2020-11-18 12:09:40|1427|1426.8|1427.8|1427.2|1427.8|1427.2|1427|1426.8|3158
1605701390000|2020-11-18 12:09:50|1427.6|1427.4|1428.8|1428.4|1428.8|1428.4|1427.4|1427.4|10920
1605701400000|2020-11-18 12:10:00|1428.6|1428.2|1427.8|1427.4|1428.6|1428.2|1427.8|1427.4|4626
1605701410000|2020-11-18 12:10:10|1427.6|1427.2|1427.8|1427.4|1427.8|1427.4|1427.4|1427|10354
1605701420000|2020-11-18 12:10:20|1427.6|1427.2|1428.2|1427.8|1428.2|1428|1427.6|1427.2|2336
1605701430000|2020-11-18 12:10:30|1428|1427.6|1428|1427.8|1428|1427.8|1427.8|1427.6|850
1605701440000|2020-11-18 12:10:40|1427.8|1427.6|1428.4|1428|1428.4|1428.2|1427.8|1427.6|2374
1605701450000|2020-11-18 12:10:50|1428.2|1427.8|1428.4|1427.8|1428.4|1427.8|1427.8|1427.4|1886
1605701460000|2020-11-18 12:11:00|1428.2|1428|1428.4|1428|1428.4|1428.2|1428.2|1428|55
1605701470000|2020-11-18 12:11:10|1428.2|1428.2|1428.6|1428.2|1428.6|1428.2|1428.2|1428|2045
1605701490000|2020-11-18 12:11:30|1428.8|1428.4|1428.2|1427.8|1429|1428.6|1428.2|1427.8|4462
1605701500000|2020-11-18 12:11:40|1428|1427.6|1427.4|1427.2|1428|1427.6|1426.8|1426.4|32452
1605701510000|2020-11-18 12:11:50|1427.6|1427.4|1427.6|1427.2|1428|1427.6|1427.4|1427.2|3899
1605701520000|2020-11-18 12:12:00|1427.8|1427.4|1428|1427.8|1428.6|1428.2|1427.8|1427.4|8211
1605701530000|2020-11-18 12:12:10||1427.6||1427.6||1427.6||1427.6|0
1605701540000|2020-11-18 12:12:20|1427.8|1427.4|1427.4|1427|1427.8|1427.4|1427|1426.8|8990
1605701550000|2020-11-18 12:12:30|1427.6|1427.2|1428|1427.6|1428|1427.6|1427.4|1427.2|2072
1605701560000|2020-11-18 12:12:40||1427.8||1427.8||1427.8||1427.8|24112
1605701570000|2020-11-18 12:12:50|1427.8|1427.6|1428|1427.8|1428|1427.8|1427.8|1427.6|3079
1605701580000|2020-11-18 12:13:00|||||||||400
1605701590000|2020-11-18 12:13:10|||||||||100
1605701600000|2020-11-18 12:13:20|1427.8|1427.6|1428|1427.8|1428|1427.8|1427.8|1427.4|3754
1605701610000|2020-11-18 12:13:30|1428.2|1428|1427.8|1427.4|1428.4|1428.2|1427.6|1427.2|14701
1605701620000|2020-11-18 12:13:40|1427.6|1427.2|1427.6|1427|1427.8|1427.4|1427.2|1427|9415
1605701630000|2020-11-18 12:13:50|1427.4|1427.2|1427.4|1427|1427.4|1427.2|1427.2|1427|865
1605701640000|2020-11-18 12:14:00|1427.6|1427.2|1428|1427.6|1428|1427.6|1427.6|1427.2|1491
1605701650000|2020-11-18 12:14:10|1427.8|1427.4|1427.2|1427|1427.8|1427.4|1427.2|1427|3888
1605701660000|2020-11-18 12:14:20|1427.4|1427.2|1427.4|1427|1427.4|1427.2|1427.4|1427|223
1605701670000|2020-11-18 12:14:30|1427.6||1427.6||1427.8||1427.4||0
1605701680000|2020-11-18 12:14:40|1427.4|1426.8|1427|1426.4|1427.4|1426.8|1427|1426.4|6976
1605701690000|2020-11-18 12:14:50|1427.4|1426.6|1427|1426.6|1427.4|1427|1426.6|1426.4|16463
1605701700000|2020-11-18 12:15:00|1427.2|1426.4|1427.2|1426.8|1427.2|1426.8|1426.8|1426.4|1315
1605701710000|2020-11-18 12:15:10|1427|1426.6|1426.8|1426.4|1427|1426.6|1426.8|1426.4|3
1605701720000|2020-11-18 12:15:20|1427|1426.6|1426.6|1426.4|1427.4|1426.8|1426.6|1426.4|9786
1605701730000|2020-11-18 12:15:30|1426.4|1426.2|1426.8|1426.4|1426.8|1426.4|1426.2|1425.8|3299
1605701740000|2020-11-18 12:15:40|1426|1425.8|1426.6|1426.2|1426.6|1426.2|1426|1425.6|15527
1605701750000|2020-11-18 12:15:50|1426.8|1426|1426.6|1426.4|1426.8|1426.4|1426.2|1425.8|3342
1605701760000|2020-11-18 12:16:00|1426.4|1426.2|1426.2|1426|1426.4|1426.2|1426.2|1426|4288
1605701770000|2020-11-18 12:16:10|1426.4|1426.2|1426.4|1426.2|1426.6|1426.2|1426.2|1426.2|4161
1605701780000|2020-11-18 12:16:20|1426.2|1426|1426.2|1425.8|1426.2|1426|1425.8|1425.6|8836
1605701790000|2020-11-18 12:16:30|1426|1425.6|1426|1425.4|1426|1425.6|1425.8|1425.4|1413
1605701800000|2020-11-18 12:16:40|1425.8|1425.2|1425.8|1425.2|1425.8|1425.2|1425.4|1425.2|3347
1605701810000|2020-11-18 12:16:50|1425.6|1425|1425|1424.6|1425.6|1425|1425|1424.6|4294
1605701830000|2020-11-18 12:17:10|1424.8|1424.4|1424.6|1424.2|1424.8|1424.4|1424.2|1424|6402
1605701840000|2020-11-18 12:17:20|1424.8|1424.4|1425|1424.8|1425.4|1425|1424.8|1424.4|7108
1605701850000|2020-11-18 12:17:30|||||||||1529
1605701860000|2020-11-18 12:17:40|1425.2|1425|1425.6|1425.4|1425.8|1425.4|1425.2|1425|1316
1605701870000|2020-11-18 12:17:50|1425.8|1425.6|1426.4|1425.8|1426.4|1425.8|1425.8|1425.4|986
1605701880000|2020-11-18 12:18:00|1426.2|1426|1426.2|1425.8|1426.4|1426|1426|1425.8|984
1605701890000|2020-11-18 12:18:10|1426|1426|1426.4|1426|1426.4|1426|1426|1425.8|1200
1605701900000|2020-11-18 12:18:20|1426.2|1425.8|1426.2|1425.8|1426.2|1426|1426.2|1425.8|254
1605701910000|2020-11-18 12:18:30|1426|1425.6|1425.6|1425|1426|1425.6|1425.4|1425|1010
1605701920000|2020-11-18 12:18:40|1425.8|1425.2|1425.6|1425.2|1426|1425.6|1425.6|1425.2|1910
1605701930000|2020-11-18 12:18:50|1425.4|1425|1425|1424.4|1425.4|1425|1424.8|1424.4|33136
1605701940000|2020-11-18 12:19:00|1424.8|1424.2|1424.4|1424|1424.8|1424.4|1424.2|1424|6407
1605701950000|2020-11-18 12:19:10|1424.6|1424.2|1424.4|1424.2|1424.6|1424.4|1424.2|1424|6678
1605701960000|2020-11-18 12:19:20||1424||1424.2||1424.2||1424|224
1605701970000|2020-11-18 12:19:30|1424.2|1424|1424.4|1423.8|1424.4|1424|1424|1423.8|884
1605701980000|2020-11-18 12:19:40||1424||1424||1424||1424|750
1605701990000|2020-11-18 12:19:50|1424.2|1424.2|1424.2|1424|1424.2|1424.2|1424.2|1424|2
1605702000000|2020-11-18 12:20:00|1424.4|1424.2|1425.8|1425.4|1425.8|1425.4|1424.4|1424.2|5947
1605702010000|2020-11-18 12:20:10||1425.6||1425.4||1425.6||1425.4|236
1605702020000|2020-11-18 12:20:20||1425.6||1425.4||1425.6||1425.4|2542
1605702030000|2020-11-18 12:20:30|1425.6|1425.2|1425.4|1425.2|1425.6|1425.2|1425.4|1425|625
1605702040000|2020-11-18 12:20:40|1425.6|1425.4|1425.8|1425.4|1425.8|1425.6|1425.6|1425.4|386
1605702050000|2020-11-18 12:20:50|1425.6|1425.2|1426|1425.6|1426|1425.6|1425.6|1425.2|2293
1605702060000|2020-11-18 12:21:00|1426.2|1425.8|1426.2|1426|1426.2|1426|1426.2|1425.6|464
1605702080000|2020-11-18 12:21:20|1426|1425.8|1426.2|1425.8|1426.4|1426.2|1426|1425.8|4465
1605702090000|2020-11-18 12:21:30|1426.4|1426|1426.4|1426|1426.4|1426|1426.2|1426|1157
1605702100000|2020-11-18 12:21:40|1426.2||1426.4||1426.4||1426.2||0
1605702110000|2020-11-18 12:21:50|1426.6|1426.2|1426.6|1426.2|1426.6|1426.2|1426.6|1426.2|0
1605702130000|2020-11-18 12:22:10|1426.4||1426.4||1426.4||1426.4||0
1605702140000|2020-11-18 12:22:20|1426.2|1426|1427.2|1426.8|1427.2|1427|1425.8|1425.6|26216
1605702150000|2020-11-18 12:22:30|1427|1427|1426.8|1426.4|1427|1427|1426.8|1426.2|5666
1605702160000|2020-11-18 12:22:40|1426.6|1426.6|1427|1426.6|1427|1426.6|1426.6|1426.2|2020
1605702170000|2020-11-18 12:22:50|1427.2|1427|1427|1426.6|1427.2|1427|1427|1426.6|1364
1605702180000|2020-11-18 12:23:00|1426.8|1426.8|1427.2|1426.8|1427.2|1426.8|1426.8|1426.6|463
1605702190000|2020-11-18 12:23:10|1427.4|1427|1427.4|1427|1427.4|1427.2|1427.2|1426.8|352
1605702210000|2020-11-18 12:23:30|1427.2||1427.4||1427.4||1427.2||1282
1605702230000|2020-11-18 12:23:50|1427.2|1426.8|1427.2|1426.8|1427.2|1426.8|1427|1426.6|167
1605702240000|2020-11-18 12:24:00|1427|1426.6|1427|1426.8|1427.2|1426.8|1426.8|1426.6|2264
1605702250000|2020-11-18 12:24:10|1426.8|1426.6|1426.8|1426.2|1426.8|1426.6|1426.6|1426.2|2274
1605702270000|2020-11-18 12:24:30|1426.6|1426.4|1426.4|1426.2|1426.6|1426.4|1426.4|1426.2|728
1605702280000|2020-11-18 12:24:40|1426.2|1426|1426.8|1426.4|1426.8|1426.6|1426|1425.6|15138
1605702290000|2020-11-18 12:24:50|||||||||1000
1605702300000|2020-11-18 12:25:00|1427|1426.6|1427|1426.8|1427|1426.8|1426.8|1426.6|483
1605702310000|2020-11-18 12:25:10|1427.2|1427|1427.4|1427|1427.4|1427.2|1427.2|1427|899
1605702320000|2020-11-18 12:25:20|1427.6|1427.2|1427.8|1427.4|1427.8|1427.6|1427.6|1427.2|974
1605702330000|2020-11-18 12:25:30|1428|1427.6|1428|1427.6|1428|1427.6|1427.8|1427.4|5906
1605702340000|2020-11-18 12:25:40|1428.2|1427.8|1427.8|1427.6|1428.6|1428.2|1427.8|1427.6|9363
1605702350000|2020-11-18 12:25:50|1427.6|1427.4|1427.8|1427.4|1427.8|1427.4|1427.6|1427.2|12
1605702360000|2020-11-18 12:26:00|1427.6|1427.2|1427.6|1427.2|1427.6|1427.2|1427.4|1427|583
1605702370000|2020-11-18 12:26:10|1427.8|1427|1427.4|1427|1427.8|1427.4|1427.4|1427|4025
1605702380000|2020-11-18 12:26:20|1427.6|1427.2|1427.8|1427.4|1427.8|1427.6|1427.6|1427|2765
1605702390000|2020-11-18 12:26:30|1427.6|1427.2|1427.4|1427|1427.6|1427.4|1427.4|1427|790
1605702400000|2020-11-18 12:26:40|1427.2|1427.2|1427.8|1427.2|1427.8|1427.2|1427.2|1427.2|0
1605702410000|2020-11-18 12:26:50|1427.6|1427.4|1427.6|1427.4|1427.8|1427.4|1427.6|1427.4|0
1605702420000|2020-11-18 12:27:00|1427.4|1427.2|1427.4|1427.2|1427.6|1427.2|1427.4|1427|822
1605702430000|2020-11-18 12:27:10|1427.6|1427.4|1428.4|1428|1428.4|1428|1427.6|1427.4|3327
1605702440000|2020-11-18 12:27:20|1428.2|1428.2|1428.2|1428|1428.2|1428.2|1428.2|1427.8|2590
1605702450000|2020-11-18 12:27:30|1428.4|1427.8|1428.2|1427.8|1428.4|1427.8|1428.2|1427.8|0
1605702460000|2020-11-18 12:27:40|1428|1428|1428.6|1428|1428.6|1428|1428|1428|5950
1605702470000|2020-11-18 12:27:50|1428.4|1428.2|1428.6|1428.2|1428.6|1428.2|1428.4|1428.2|511
1605702480000|2020-11-18 12:28:00|1428.8|1428.4|1428.4|1428.2|1428.8|1428.4|1428.4|1428|1183
1605702490000|2020-11-18 12:28:10||1428||1428||1428||1428|0
1605702500000|2020-11-18 12:28:20|1428.6|1428.2|1428.4|1428.2|1428.6|1428.4|1428.4|1428.2|3389
1605702510000|2020-11-18 12:28:30|1428.2|1428|1428.4|1428.2|1428.4|1428.2|1428.2|1428|596
1605702520000|2020-11-18 12:28:40|1428.6|1428.4|1428.6|1428.4|1428.6|1428.4|1428.6|1428.4|344
1605702550000|2020-11-18 12:29:10|1428.4|1428.2|1428.4|1428|1428.6|1428.2|1428.2|1428|5619
1605702560000|2020-11-18 12:29:20|1428.2|1427.8|1428|1427.8|1428.2|1428|1428|1427.8|2130
1605702570000|2020-11-18 12:29:30|1428.2|1428|1427.8|1427.6|1428.2|1428|1427.6|1427.4|6899
1605702580000|2020-11-18 12:29:40|1428|1427.8|1428.4|1428|1428.4|1428|1428|1427.8|939
1605702590000|2020-11-18 12:29:50|1428.2|1428.2|1428.6|1428.2|1428.6|1428.2|1428.2|1428|6814
1605702600000|2020-11-18 12:30:00|1428.4||1428.6||1428.6||1428.4||0
1605702610000|2020-11-18 12:30:10|1428.4||1428.6||1428.6||1428.4||0
1605702620000|2020-11-18 12:30:20|1428.4|1428.4|1428|1427.6|1428.6|1428.4|1428|1427.6|1970
1605702630000|2020-11-18 12:30:30|1427.8|1427.8|1428|1427.6|1428|1427.8|1427.8|1427.6|100
1605702640000|2020-11-18 12:30:40|1428.2|1428|1428.2|1428|1428.2|1428|1428|1427.6|200
1605702650000|2020-11-18 12:30:50|1428.4|1428.2|1428.6|1428.4|1428.6|1428.4|1428.4|1428.2|4464
1605702660000|2020-11-18 12:31:00|1428.8|1428.6|1429.2|1429|1429.2|1429|1428.8|1428.6|28758
1605702670000|2020-11-18 12:31:10|1429.4|1429.2|1430|1429.8|1430|1429.8|1429.4|1429.2|11543
1605702680000|2020-11-18 12:31:20||1429.6||1429.8||1429.8||1429.6|1750
1605702690000|2020-11-18 12:31:30|1430.2|1430|1430.8|1430.6|1430.8|1430.6|1430.2|1430|55944
1605702700000|2020-11-18 12:31:40|1430.6|1430.4|1430.8|1430.6|1430.8|1430.6|1430.6|1430.4|4683
1605702710000|2020-11-18 12:31:50|||||||||3
1605702720000|2020-11-18 12:32:00|||||||||4718
1605702730000|2020-11-18 12:32:10|1431|1430.8|1431.2|1431|1431.2|1431|1431|1430.6|3573
1605702740000|2020-11-18 12:32:20|1431|1430.8|1430.8|1430.4|1431|1430.8|1430.6|1430.4|9924
1605702750000|2020-11-18 12:32:30|1430.6|1430.6|1431.4|1431.2|1431.4|1431.2|1430.6|1430.6|18826
1605702760000|2020-11-18 12:32:40|1431.6|1431.4|1431.8|1431.6|1431.8|1431.6|1431.6|1431.4|100
1605702770000|2020-11-18 12:32:50|1432|1431.8|1431.8|1431.4|1432|1431.8|1431.8|1431.4|11820
1605702780000|2020-11-18 12:33:00|1431.6|1431.2|1431.6|1431.4|1431.6|1431.4|1431.2|1431|1005
1605702790000|2020-11-18 12:33:10|1431.4|1431.2|1431.6|1431.2|1431.6|1431.2|1431.4|1431.2|2996
1605702800000|2020-11-18 12:33:20|1431.8|1431.4|1431.6|1431.4|1432|1431.6|1431.6|1431.4|1527
1605702810000|2020-11-18 12:33:30|1431.4|1431.2|1431.6|1431.4|1431.6|1431.4|1431.4|1431.2|5566
1605702820000|2020-11-18 12:33:40|1431.8|1431.6|1431.8|1431.4|1432|1431.6|1431.6|1431.4|659
1605702830000|2020-11-18 12:33:50|1432|1431.2|1431.4|1431|1432|1431.2|1431.2|1430.8|23340
1605702840000|2020-11-18 12:34:00|1431.6|1431.2|1431.8|1431.4|1431.8|1431.4|1431.6|1431|672
1605702850000|2020-11-18 12:34:10|1431.6|1431.2|1431.2|1430.8|1431.8|1431.4|1431.2|1430.8|4770
1605702860000|2020-11-18 12:34:20|1431.4|1431|1431.4|1431.2|1431.4|1431.2|1431.4|1431|775
1605702870000|2020-11-18 12:34:30|1431.2|1431|1431.4|1431|1431.4|1431|1431.2|1431|385
1605702890000|2020-11-18 12:34:50|1431.2|1430.8|1430.2|1430|1431.2|1430.8|1430.2|1430|4685
1605702900000|2020-11-18 12:35:00|1430.4|1430.2|1430.4|1430|1430.4|1430.2|1430.4|1430|1236
1605702910000|2020-11-18 12:35:10|1430.6|1430.2|1430.6|1430.2|1430.6|1430.2|1430.6|1430.2|0
1605702920000|2020-11-18 12:35:20|1430.4|1430|1430.6|1430.2|1430.6|1430.4|1430.2|1430|4267
1605702930000|2020-11-18 12:35:30|1430.4|1430|1430.4|1429.8|1430.4|1430|1429.6|1429.4|15786
1605702940000|2020-11-18 12:35:40|1430.2|1430|1430|1429.6|1430.2|1430|1429.8|1429.6|1967
1605702950000|2020-11-18 12:35:50|1429.8||1430||1430||1429.8||0
1605702960000|2020-11-18 12:36:00|1429.8|1429.4|1430.6|1430.2|1430.8|1430.6|1429.6|1429.2|15912
1605702970000|2020-11-18 12:36:10|1430.4|1430|1430|1429.6|1430.4|1430|1429.8|1429.6|633
1605702980000|2020-11-18 12:36:20||1429.4||1429.4||1429.4||1429.4|0
1605702990000|2020-11-18 12:36:30|1430.2|1429.6|1430.8|1430.4|1431|1430.8|1430.2|1429.6|33150
1605703000000|2020-11-18 12:36:40|1430.6|1430.6|1430|1429.4|1430.8|1430.6|1430|1429.4|4773
1605703010000|2020-11-18 12:36:50|1429.8|1429.2|1429.6|1429.2|1429.8|1429.4|1429.2|1429|5301
1605703020000|2020-11-18 12:37:00|1429.4|1429|1429.2|1428.8|1429.4|1429.2|1429|1428.8|11215
1605703030000|2020-11-18 12:37:10|1429.4|1429|1429.4|1429|1429.8|1429.4|1429.4|1428.8|4123
1605703040000|2020-11-18 12:37:20|1429.2|1428.8|1429.4|1429|1429.4|1429|1429|1428.8|309
1605703070000|2020-11-18 12:37:50|1429.6|1428.8|1429.6|1429.2|1429.6|1429.2|1429.6|1428.8|2914
1605703080000|2020-11-18 12:38:00|1429.8|1429.4|1431|1430.8|1431|1430.8|1429.8|1429.4|6344
1605703090000|2020-11-18 12:38:10|1431.2|1431|1431.6|1431.2|1431.6|1431.2|1431.2|1430.8|17247
1605703100000|2020-11-18 12:38:20|1431.8|1431.4|1432|1431.6|1432|1431.6|1431.8|1431.4|70
1605703110000|2020-11-18 12:38:30|1431.8|1431.4|1431.8|1431.4|1431.8|1431.6|1431.6|1431.4|1241
1605703120000|2020-11-18 12:38:40|1432|1431.6|1431.8|1431.4|1432|1431.8|1431.8|1431.4|2073
1605703130000|2020-11-18 12:38:50|1431.6||1431.8||1431.8||1431.6||314
1605703140000|2020-11-18 12:39:00|1432|1431.6|1431.8|1431.6|1432|1431.8|1431.8|1431.4|2769
1605703150000|2020-11-18 12:39:10|1431.6|1431.4|1431.6|1431.2|1431.6|1431.4|1431.4|1431.2|1152
1605703160000|2020-11-18 12:39:20|1431.4||1431.6||1431.6||1431.4||2894
1605703170000|2020-11-18 12:39:30|1431.4|1431|1431.6|1431.2|1431.6|1431.2|1431.2|1431|524
1605703180000|2020-11-18 12:39:40|1431.8|1431.4|1431.8|1431.4|1431.8|1431.4|1431.8|1431.4|1181
1605703190000|2020-11-18 12:39:50|1432|1431.6|1432.2|1432|1432.2|1432|1432|1431.6|12848
1605703200000|2020-11-18 12:40:00|1432.4|1432.2|1432.6|1432.2|1432.6|1432.4|1432.2|1432|26632
1605703210000|2020-11-18 12:40:10|1432.8|1432.4|1432.4|1432.2|1432.8|1432.4|1432.4|1432.2|1227
1605703220000|2020-11-18 12:40:20|1432.2|1432|1432.2|1432|1432.4|1432|1432|1431.8|2864
1605703230000|2020-11-18 12:40:30|1432.4|1431.8|1431.8|1431.6|1432.4|1431.8|1431.8|1431.4|29446
1605703240000|2020-11-18 12:40:40|1432|1431.4|1431.8|1431.4|1432|1431.6|1431.6|1431.4|8957
1605703250000|2020-11-18 12:40:50|1431.6|1431.2|1431.6|1431.2|1431.6|1431.2|1431.6|1431.2|20
1605703260000|2020-11-18 12:41:00|1431.8|1431.4|1432.2|1432|1432.2|1432|1431.8|1431.2|26415
1605703270000|2020-11-18 12:41:10|1432.4|1432.2|1432.4|1432|1432.4|1432.2|1432.2|1432|2916
1605703280000|2020-11-18 12:41:20|1432.2|1431.8|1432.2|1432|1432.2|1432|1432|1431.8|516
1605703290000|2020-11-18 12:41:30|1432|1431.8|1432.2|1431.8|1432.2|1432|1432|1431.6|1858
1605703300000|2020-11-18 12:41:40|1432|1431.6|1431.6|1431.2|1432|1431.6|1431.4|1431.2|2050
1605703310000|2020-11-18 12:41:50|1431.8|1431.4|1431.8|1431.4|1431.8|1431.6|1431.8|1431.4|500
1605703320000|2020-11-18 12:42:00|1432|1431.6|1432|1431.6|1432|1431.8|1431.8|1431.4|6684
1605703330000|2020-11-18 12:42:10|1431.8|1431.8|1432.2|1431.8|1432.2|1432|1431.8|1431.6|1490
1605703340000|2020-11-18 12:42:20|1432|1432|1432|1431.8|1432.2|1432|1432|1431.8|350
1605703350000|2020-11-18 12:42:30||1431.6||1431.8||1431.8||1431.6|0
1605703360000|2020-11-18 12:42:40|||||||||1000
1605703370000|2020-11-18 12:42:50|1432.2|1432|1432.2|1431.8|1432.2|1432|1432|1431.8|1540
1605703380000|2020-11-18 12:43:00|1432|1432|1432|1431.6|1432|1432|1431.8|1431.4|9138
1605703400000|2020-11-18 12:43:20|1432.2|1431.8|1432.6|1432.2|1432.6|1432.4|1432.2|1431.6|5405
1605703410000|2020-11-18 12:43:30|1432.4|1432|1433.6|1433.2|1433.6|1433.4|1432.2|1432|41214
1605703420000|2020-11-18 12:43:40|1433.4|1433.4|1432.6|1432.4|1433.6|1433.4|1432.6|1432.4|79748
1605703430000|2020-11-18 12:43:50|1432.8|1432.6|1432.8|1432.4|1432.8|1432.6|1432.8|1432.4|250
1605703440000|2020-11-18 12:44:00|1432.6|1432.2|1432.4|1432.2|1432.6|1432.2|1432.4|1432.2|2081
1605703450000|2020-11-18 12:44:10|1432.6|1432.4|1432.8|1432.6|1433|1432.6|1432.6|1432.4|1057
1605703470000|2020-11-18 12:44:30|1433|1432.8|1432.8|1432.6|1433|1432.8|1432.8|1432.6|777
1605703480000|2020-11-18 12:44:40|1433|1432.8|1433.4|1433|1433.4|1433|1433|1432.8|1101
1605703490000|2020-11-18 12:44:50|1433.6|1433.2|1433.6|1433.4|1433.6|1433.4|1433.4|1433.2|5268
1605703500000|2020-11-18 12:45:00|1433.8|1433.6|1434|1433.6|1434|1433.8|1433.8|1433.6|2848
1605703510000|2020-11-18 12:45:10||1433.8||1433.8||1433.8||1433.8|100
1605703520000|2020-11-18 12:45:20|1433.8|1433.6|1433.8|1433.4|1433.8|1433.6|1433.6|1433.4|3312
1605703530000|2020-11-18 12:45:30|1433.6|1433.2|1433.2|1432.8|1433.6|1433.4|1433|1432.8|4183
1605703540000|2020-11-18 12:45:40|1433|1433|1433.4|1433|1433.4|1433.2|1433|1432.8|1973
1605703550000|2020-11-18 12:45:50|1433.2|1433.2|1433.4|1433.2|1433.4|1433.2|1433.2|1433.2|1603
1605703560000|2020-11-18 12:46:00|1433.2|1433|1433.6|1433.2|1433.6|1433.2|1432.8|1432.4|26349
1605703570000|2020-11-18 12:46:10|1433.4|1433|1433.6|1433.4|1433.8|1433.4|1433.2|1433|5588
1605703580000|2020-11-18 12:46:20|1433.8|1433.6|1434.2|1433.8|1434.2|1434|1433.8|1433.6|8240
1605703590000|2020-11-18 12:46:30|1434||1434||1434||1434||195
1605703600000|2020-11-18 12:46:40|1434.2|1434|1434.4|1434.2|1434.4|1434.2|1434.2|1434|4476
1605703610000|2020-11-18 12:46:50|1434.2|1434|1434.4|1434.2|1434.6|1434.2|1434.2|1434|1534
1605703620000|2020-11-18 12:47:00|1434.2|1434|1434|1433.8|1434.4|1434|1434|1433.6|4907
1605703630000|2020-11-18 12:47:10|1433.8|1433.6|1434|1433.6|1434|1433.6|1433.8|1433.4|2650
1605703640000|2020-11-18 12:47:20||1433.8||1433.6||1433.8||1433.6|875
1605703650000|2020-11-18 12:47:30||1433.8||1433.8||1433.8||1433.8|0
1605703660000|2020-11-18 12:47:40|1434.2|1434|1434.4|1434|1434.4|1434|1434.2|1434|929
1605703670000|2020-11-18 12:47:50|1434.2|1434.2|1435|1434.6|1435|1434.6|1434|1433.8|9642
1605703680000|2020-11-18 12:48:00|1434.8|1434.8|1434.6|1434.2|1435|1434.8|1434.4|1434.2|4997
1605703690000|2020-11-18 12:48:10|1434.8|1434.4|1434.8|1434.4|1435|1434.6|1434.8|1434.4|5161
1605703700000|2020-11-18 12:48:20|1435|1434.8|1434.8|1434.6|1435|1434.8|1434.6|1434.4|15317
1605703710000|2020-11-18 12:48:30|1435|1434.8|1434.8|1434.2|1435|1434.8|1434.6|1434.2|4727
1605703720000|2020-11-18 12:48:40|1435|1434.4|1435|1434.6|1435|1434.8|1434.8|1434.4|472
1605703730000|2020-11-18 12:48:50|1435.2|1434.8|1435.4|1435|1435.6|1435.2|1435.2|1434.8|25891
1605703740000|2020-11-18 12:49:00|1435.6|1435.2|1435.4|1435.2|1435.6|1435.2|1435.4|1435|6359
1605703750000|2020-11-18 12:49:10|1435.2|1435|1434.8|1434.6|1435.2|1435|1434.8|1434.4|3681
1605703760000|2020-11-18 12:49:20|1434.6|1434.4|1433.6|1433.4|1434.6|1434.4|1433.6|1433.4|6904
1605703770000|2020-11-18 12:49:30|1433.4|1433.2|1433.2|1433|1433.6|1433.4|1433|1432.6|22202
1605703780000|2020-11-18 12:49:40|1433|1432.8|1433|1432.6|1433.2|1432.8|1432.8|1432.6|13014
1605703790000|2020-11-18 12:49:50|1432.8|1432.4|1432.4|1432|1432.8|1432.6|1432.2|1432|6996
1605703800000|2020-11-18 12:50:00|1432.2|1431.8|1432|1431.4|1432.2|1432|1431.8|1431.4|8120
1605703810000|2020-11-18 12:50:10|1431.8|1431.6|1432|1431.8|1432|1431.8|1431.8|1431.4|3330
1605703820000|2020-11-18 12:50:20|1431.8|1431.6|1431.8|1431.4|1432.2|1432|1431.8|1431.4|6135
1605703830000|2020-11-18 12:50:30|1432|1431.6|1432.2|1431.8|1432.4|1432|1432|1431.6|2505
1605703840000|2020-11-18 12:50:40|1432.4|1432|1433|1432.6|1433|1432.6|1432.4|1432|629
1605703850000|2020-11-18 12:50:50|1433.2|1432.8|1432.4|1432|1433.2|1432.8|1432.4|1432|3056
1605703860000|2020-11-18 12:51:00|1432.2|1431.8|1431.8|1431.6|1432.2|1431.8|1431.8|1431.6|1000
1605703870000|2020-11-18 12:51:10|1431.6|1431.4|1431.2|1431|1431.6|1431.4|1431|1430.6|6844
1605703880000|2020-11-18 12:51:20|1431|1430.8|1431.2|1430.8|1431.2|1431|1431|1430.8|1845
1605703890000|2020-11-18 12:51:30|1431.4|1431|1431.6|1431.4|1431.8|1431.4|1431.4|1431|13615
1605703900000|2020-11-18 12:51:40|1431.8|1431.2|1431.2|1430.8|1431.8|1431.2|1431.2|1430.8|1741
1605703910000|2020-11-18 12:51:50|1431.4|1431|1431.8|1431.2|1431.8|1431.4|1431.4|1431|702
1605703920000|2020-11-18 12:52:00|1431.6|1431.4|1432.6|1432|1432.6|1432|1431.4|1431.2|4191
1605703930000|2020-11-18 12:52:10|1432.4|1432.2|1432.2|1431.8|1432.6|1432.2|1432|1431.8|2270
1605703940000|2020-11-18 12:52:20|1432|1431.6|1432.2|1432|1432.2|1432|1431.8|1431.6|795
1605703950000|2020-11-18 12:52:30|1432|1431.8|1432|1431.8|1432|1431.8|1431.8|1431.6|2187
1605703960000|2020-11-18 12:52:40|1432.2|1432|1432|1431.8|1432.4|1432|1432|1431.8|2182
1605703970000|2020-11-18 12:52:50|1432.2|1432|1432.4|1432|1432.4|1432|1432.2|1432|487
1605703980000|2020-11-18 12:53:00|1432.2|1431.8|1432.2|1432|1432.2|1432|1432|1431.8|1544
1605703990000|2020-11-18 12:53:10|1432|1431.8|1432.2|1431.8|1432.2|1431.8|1432|1431.8|1500
1605704000000|2020-11-18 12:53:20|1432|1432|1432.2|1431.8|1432.2|1432|1432|1431.8|1628
1605704010000|2020-11-18 12:53:30|1432.4|1432|1432.4|1432|1432.4|1432|1432.4|1432|0
1605704020000|2020-11-18 12:53:40|1432.6|1432.2|1433|1432.6|1433|1432.8|1432.6|1432.2|495
1605704030000|2020-11-18 12:53:50|1432.8|1432.4|1432.8|1432.4|1432.8|1432.4|1432.6|1432.4|1088
1605704040000|2020-11-18 12:54:00|1433|1432.6|1433|1432.8|1433|1432.8|1433|1432.6|0
1605704050000|2020-11-18 12:54:10|1432.8|1432.6|1433|1432.8|1433|1432.8|1432.8|1432.6|925
1605704060000|2020-11-18 12:54:20|1433.2|1433|1433.2|1433|1433.4|1433|1433.2|1433|1184
1605704070000|2020-11-18 12:54:30|1433.4||1433.4||1433.4||1433.4||0
1605704080000|2020-11-18 12:54:40|||||||||300
1605704090000|2020-11-18 12:54:50|1433.6|1433.2|1433.6|1433.2|1433.6|1433.4|1433.4|1433.2|1845
1605704110000|2020-11-18 12:55:10|1433.8|1433.4|1433.8|1433.6|1434|1433.6|1433.8|1433.4|4573
1605704120000|2020-11-18 12:55:20|1433.6|1433.4|1433.6|1433.2|1433.8|1433.6|1433.6|1433.2|11099
1605704130000|2020-11-18 12:55:30|1433.4|1433.4|1433.6|1433.2|1433.6|1433.4|1433.4|1433.2|2019
1605704140000|2020-11-18 12:55:40|1433.4|1433|1433.8|1433.4|1433.8|1433.4|1433|1432.6|11034
1605704150000|2020-11-18 12:55:50|1434|1433.6|1434|1433.6|1434|1433.6|1434|1433.6|320
1605704160000|2020-11-18 12:56:00|1433.8|1433.4|1433.6|1433.4|1433.8|1433.4|1433.6|1433.4|1377
1605704170000|2020-11-18 12:56:10|1433.8|1433.6|1433.8|1433.4|1433.8|1433.6|1433.8|1433.4|100
1605704180000|2020-11-18 12:56:20|1433.6|1433.6|1433.8|1433.6|1433.8|1433.6|1433.6|1433.4|2279
1605704190000|2020-11-18 12:56:30|1433.6|1433.4|1433.6|1433.4|1433.6|1433.6|1433.6|1433.4|1370
1605704210000|2020-11-18 12:56:50|1433.4|1433.2|1433.6|1433.2|1433.6|1433.2|1433.4|1433.2|300
1605704220000|2020-11-18 12:57:00|1433.8|1433.4|1434|1433.8|1434.2|1434|1433.2|1433|23150
1605704230000|2020-11-18 12:57:10|||||||||528
1605704240000|2020-11-18 12:57:20|1434.2|1434|1434.2|1433.8|1434.2|1434|1434.2|1433.8|326
1605704250000|2020-11-18 12:57:30|1434|1432.8|1432.8|1432.6|1434.2|1433|1432.4|1432.2|102231
1605704260000|2020-11-18 12:57:40|1432.6|1432.4|1432.6|1432.2|1432.6|1432.4|1432.6|1432.2|259
1605704270000|2020-11-18 12:57:50|1432.4|1432|1432.8|1432.4|1432.8|1432.6|1432.4|1432|5986
1605704280000|2020-11-18 12:58:00|1433|1432.6|1433|1432.6|1433|1432.6|1432.8|1432.4|1765
1605704290000|2020-11-18 12:58:10|1433.2|1432.8|1433.4|1433|1433.4|1433|1433.2|1432.8|2921
1605704300000|2020-11-18 12:58:20|1433.2|1432.8|1433|1432.8|1433.2|1433|1433|1432.8|4096
1605704310000|2020-11-18 12:58:30|1432.8|1432.6|1432.6|1432.2|1432.8|1432.6|1432.6|1432.2|554
1605704320000|2020-11-18 12:58:40||1432.4||1432.4||1432.4||1432.2|200
1605704330000|2020-11-18 12:58:50|1433.6|1433.2|1434.6|1434.4|1434.6|1434.4|1433.4|1433.2|49661
1605704340000|2020-11-18 12:59:00|1434.4|1434.2|1433.8|1433.2|1434.4|1434.2|1433.8|1433.2|11484
1605704350000|2020-11-18 12:59:10|1433.6|1433|1433.8|1433.4|1433.8|1433.4|1433.4|1433|3362
1605704360000|2020-11-18 12:59:20|1433.6|1433.2|1433.4|1433|1433.6|1433.2|1433.4|1433|3858
1605704370000|2020-11-18 12:59:30|1433.6|1433.2|1433.8|1433.4|1433.8|1433.6|1433.6|1433|3293
1605704380000|2020-11-18 12:59:40|1433.6|1433.2|1433.2|1432.6|1433.6|1433.2|1433|1432.6|1166
1605704390000|2020-11-18 12:59:50|1433|1433|1433.4|1433|1433.4|1433.2|1433|1433|773
1605704400000|2020-11-18 13:00:00|1433.6|1433.2|1433.8|1433.4|1433.8|1433.4|1433.6|1433.2|486
1605704410000|2020-11-18 13:00:10|1434|1433.6|1433.4|1433|1434|1433.6|1433.4|1433|3452
1605704420000|2020-11-18 13:00:20|1433.6|1433.2|1433.8|1433.4|1433.8|1433.6|1433.6|1433.2|675
1605704430000|2020-11-18 13:00:30|1434|1433.6|1434.2|1433.8|1434.2|1433.8|1434|1433.6|384
1605704440000|2020-11-18 13:00:40|1434|1433.6|1433.8|1433.4|1434|1433.8|1433.6|1433.4|4603
1605704450000|2020-11-18 13:00:50|1433.6|1433.2|1433.2|1432.8|1433.6|1433.2|1433|1432.6|14909
1605704460000|2020-11-18 13:01:00|1433.4|1433|1433.4|1433|1433.4|1433|1433.4|1433|816
1605704470000|2020-11-18 13:01:10|1433.6|1433.2|1433.4|1433|1433.6|1433.4|1433.2|1433|3439
1605704480000|2020-11-18 13:01:20|1433.2|1433.2|1433.8|1433.6|1433.8|1433.6|1433.2|1433.2|2288
1605704490000|2020-11-18 13:01:30|1433.6|1433.4|1433.6|1433|1433.6|1433.4|1433.2|1433|3691
1605704500000|2020-11-18 13:01:40|1433.4|1432.8|1433.4|1433|1433.4|1433|1433|1432.8|3142
1605704510000|2020-11-18 13:01:50|1433.2|1433.2|1433.4|1433.2|1433.4|1433.2|1433|1432.8|2030
1605704520000|2020-11-18 13:02:00|1433.6|1433.4|1433.8|1433.4|1433.8|1433.4|1433.6|1433.4|1537
1605704530000|2020-11-18 13:02:10||1433.6||1433.4||1433.6||1433.4|264
1605704540000|2020-11-18 13:02:20|1434|1433.6|1434.2|1434|1434.4|1434.2|1434|1433.4|23834
1605704550000|2020-11-18 13:02:30|1434|1433.8|1433.8|1433.6|1434.2|1433.8|1433.6|1433.4|12929
1605704560000|2020-11-18 13:02:40|||||||||496
1605704570000|2020-11-18 13:02:50|1434|1433.8|1434|1433.6|1434|1433.8|1434|1433.6|2512
1605704580000|2020-11-18 13:03:00|1434.2|1433.8|1434.2|1433.8|1434.2|1433.8|1434|1433.6|1652
1605704600000|2020-11-18 13:03:20|1434|1434|1433.6|1433.2|1434|1434|1433.4|1433.2|11564
1605704610000|2020-11-18 13:03:30|1433.8|1433.4|1433.8|1433.4|1433.8|1433.4|1433.8|1433.4|1535
1605704620000|2020-11-18 13:03:40|1433.6|1433.6|1433.6|1433.4|1434|1433.6|1433.6|1433.4|4302
1605704630000|2020-11-18 13:03:50|1433.4|1433.2|1433.6|1433.2|1433.6|1433.2|1433.4|1433|1148
1605704640000|2020-11-18 13:04:00|1433.8|1433.4|1433.8|1433.4|1433.8|1433.4|1433.8|1433.4|1341
1605704650000|2020-11-18 13:04:10|1433.6|1433.6|1433.4|1433.2|1433.6|1433.6|1433.2|1433|2841
1605704660000|2020-11-18 13:04:20|1433.2|1433|1433.4|1433.2|1433.6|1433.2|1433.2|1433|8240
1605704670000|2020-11-18 13:04:30|1433.2|1433|1433|1432.8|1433.2|1433|1432.8|1432.6|40522
1605704680000|2020-11-18 13:04:40|1432.8|1432.6|1432.6|1432.2|1432.8|1432.6|1432.6|1432.2|1825
1605704690000|2020-11-18 13:04:50|1432.4|1432|1432.6|1432.2|1432.6|1432.2|1432.2|1432|8497
1605704700000|2020-11-18 13:05:00|1432.8|1432.4|1432|1431.6|1433|1432.6|1432|1431.6|6051
1605704710000|2020-11-18 13:05:10|1431.8|1431.4|1432.2|1431.8|1432.2|1431.8|1431.6|1431.2|7720
1605704720000|2020-11-18 13:05:20|1432.4|1432|1432.2|1431.8|1432.4|1432|1432|1431.8|3954
1605704730000|2020-11-18 13:05:30|1432|1431.6|1432|1431.4|1432.2|1431.6|1431.8|1431.4|13138
1605704740000|2020-11-18 13:05:40|1431.8|1430.4|1430.6|1430.2|1432|1430.8|1429.4|1429|144675
1605704750000|2020-11-18 13:05:50|1430.4|1430.4|1430.6|1430.4|1431.2|1430.8|1430.4|1430.2|19155
1605704760000|2020-11-18 13:06:00|1430.8|1430.6|1431.4|1431|1431.4|1431|1430.8|1430.6|2132
1605704780000|2020-11-18 13:06:20|1431.2|1430.8|1431|1430.6|1431.2|1430.8|1430.8|1430.6|4568
1605704790000|2020-11-18 13:06:30|1430.8|1430.8|1431.2|1430.6|1431.2|1431|1430.8|1430.6|951
1605704800000|2020-11-18 13:06:40|||||||||25
1605704810000|2020-11-18 13:06:50|1431.4|1430.8|1431.8|1431.4|1431.8|1431.4|1431.4|1430.8|447
1605704820000|2020-11-18 13:07:00|1431.6|1431.2|1431.2|1430.6|1431.6|1431.2|1430.8|1430.6|4138
1605704830000|2020-11-18 13:07:10|1431|1430.4|1431|1430.6|1431|1430.8|1430.6|1430.4|3430
1605704840000|2020-11-18 13:07:20|1431.2|1430.8|1431|1430.6|1431.2|1430.8|1430.8|1430.6|2741
1605704850000|2020-11-18 13:07:30|1430.8|1430.4|1430.8|1430.4|1430.8|1430.4|1430.6|1430.4|1670
1605704860000|2020-11-18 13:07:40|1431|1430.6|1431.2|1430.8|1431.2|1430.8|1431|1430.6|10000
1605704870000|2020-11-18 13:07:50|1431.4||1431.4||1431.4||1431.4||0
1605704880000|2020-11-18 13:08:00|1431.6||1431.4||1431.6||1431.4||0
1605704890000|2020-11-18 13:08:10|1431.2|1431|1431.2|1431|1431.4|1431.2|1431|1430.8|3199
1605704900000|2020-11-18 13:08:20|1431|1430.8|1431.2|1431|1431.2|1431|1431|1430.8|1330
1605704910000|2020-11-18 13:08:30|1431.4|1431.2|1431.4|1431.2|1431.4|1431.2|1431.2|1431|2118
1605704920000|2020-11-18 13:08:40|1431.2|1431|1432|1431.6|1432.4|1432|1431.2|1430.8|7854
1605704930000|2020-11-18 13:08:50|1431.8|1431.4|1432.6|1432.2|1432.6|1432.2|1431.6|1431.4|44700
1605704940000|2020-11-18 13:09:00|1432.8|1432.4|1433.2|1433|1433.4|1433|1432.6|1432.4|5377
1605704950000|2020-11-18 13:09:10|1433|1432.8|1432.2|1431.6|1433|1432.8|1432.2|1431.6|8943
1605704960000|2020-11-18 13:09:20|1432.4|1431.8|1432.8|1432.4|1432.8|1432.6|1432.4|1431.8|250
1605704970000|2020-11-18 13:09:30|1432.6||1432.8||1432.8||1432.6||634
1605704980000|2020-11-18 13:09:40|1432.6||1432.8||1432.8||1432.6||0
1605704990000|2020-11-18 13:09:50|1432.6|1432.2|1433|1432.8|1433|1432.8|1432.4|1432.2|2086
1605705000000|2020-11-18 13:10:00|1432.8|1432.6|1433.2|1432.8|1433.2|1432.8|1432.8|1432.6|3234
1605705010000|2020-11-18 13:10:10|1433.4|1433|1433.4|1433|1433.4|1433|1433|1433|713
1605705020000|2020-11-18 13:10:20|1433.6|1433.2|1433.8|1433.4|1433.8|1433.4|1433.6|1433.2|2593
1605705030000|2020-11-18 13:10:30|1433.6|1433.2|1433.2|1433|1433.6|1433.4|1433.2|1433|2608
1605705040000|2020-11-18 13:10:40|1433.4||1433.6||1433.6||1433.4||20
1605705050000|2020-11-18 13:10:50|1433.4|1432.8|1433|1432.8|1433.4|1432.8|1433|1432.6|4838
1605705060000|2020-11-18 13:11:00|1433.2|1433|1432.8|1432.6|1433.2|1433|1432.6|1432.2|2157
1605705070000|2020-11-18 13:11:10|1433|1432.8|1432.8|1432.6|1433.2|1432.8|1432.8|1432.6|1180
1605705080000|2020-11-18 13:11:20|1433|1432.4|1433.2|1433|1433.2|1433|1433|1432.4|836
1605705090000|2020-11-18 13:11:30|1433.4|1433.2|1433.6|1433.2|1433.6|1433.2|1433.4|1433.2|950
1605705100000|2020-11-18 13:11:40|1433.4|1433.4|1433.6|1433.4|1433.8|1433.4|1433.4|1433.4|2250
1605705110000|2020-11-18 13:11:50|1433.4|1433.2|1433.6|1433.4|1433.6|1433.4|1433.2|1433|13027
1605705120000|2020-11-18 13:12:00|1433.8|1433.6|1434|1433.8|1434|1433.8|1433.6|1433.4|10802
1605705130000|2020-11-18 13:12:10|1433.8|1433.6|1433.6|1433.2|1433.8|1433.6|1433.6|1433.2|2180
1605705140000|2020-11-18 13:12:20|1433.4|1433|1433.2|1433|1433.4|1433|1432.6|1432.4|20510
1605705150000|2020-11-18 13:12:30|1433|1432.8|1433|1432.8|1433|1432.8|1433|1432.8|4946
1605705160000|2020-11-18 13:12:40|1432.6|1432.6|1432.2|1431.8|1432.6|1432.8|1432.2|1431.8|7356
1605705170000|2020-11-18 13:12:50|1432|1432|1432.6|1432.2|1432.6|1432.2|1432|1431.8|5249
1605705180000|2020-11-18 13:13:00|1432.8|1432.4|1433|1432.4|1433|1432.6|1432.8|1432.4|3412
1605705190000|2020-11-18 13:13:10||1432.6||1432.6||1432.6||1432.6|150
1605705210000|2020-11-18 13:13:30|1432.8|1432.4|1432.4|1432|1432.8|1432.6|1432.2|1432|6056
1605705220000|2020-11-18 13:13:40|1432.6|1431.8|1432|1431.6|1432.6|1431.8|1432|1431.6|4475
1605705230000|2020-11-18 13:13:50|1432.2|1431.8|1432.2|1432|1432.2|1432|1432|1431.6|749
1605705240000|2020-11-18 13:14:00|1432.4|1432.2|1432.4|1432.2|1432.4|1432.2|1432.2|1432|3946
1605705250000|2020-11-18 13:14:10|1432.6|1432.4|1432.4|1432.2|1432.8|1432.6|1432.4|1432.2|5640
1605705260000|2020-11-18 13:14:20|1432.6|1432|1432.4|1432|1432.6|1432.2|1432.2|1431.8|2812
1605705270000|2020-11-18 13:14:30|1432.6|1432.4|1433|1432.6|1433|1432.6|1432.6|1432.4|16
1605705280000|2020-11-18 13:14:40|1432.8||1433||1433||1432.8||700
1605705290000|2020-11-18 13:14:50|1433.2|1432.8|1433.2|1432.8|1433.2|1433|1433|1432.6|3560
1605705300000|2020-11-18 13:15:00|1433|1432.6|1433|1432.6|1433|1432.8|1432.8|1432.6|3176
1605705310000|2020-11-18 13:15:10|1433.2|1433|1433.4|1433|1433.4|1433|1433.2|1433|1400
1605705320000|2020-11-18 13:15:20|1433.2|1432.8|1432|1431.6|1433.2|1432.8|1432|1431.6|11159
1605705330000|2020-11-18 13:15:30|1431.8|1431.4|1432|1431.4|1432|1431.4|1431.6|1431.4|523
1605705340000|2020-11-18 13:15:40|1431.8|1431.6|1432.4|1432|1432.4|1432|1431.6|1431.4|7762
1605705350000|2020-11-18 13:15:50|1432.6|1432.2|1432.6|1432.2|1432.6|1432.4|1432.4|1432|1116
1605705360000|2020-11-18 13:16:00|1432.4|1432.4|1433|1432.6|1433|1432.6|1432.4|1432.2|12913
1605705370000|2020-11-18 13:16:10|1432.8|1432.8|1433|1432.8|1433|1432.8|1432.8|1432.6|1740
1605705400000|2020-11-18 13:16:40|1433.2|1433|1433.2|1433|1433.2|1433|1433|1432.8|7443
1605705410000|2020-11-18 13:16:50||1432.8||1432.8||1432.8||1432.8|35
1605705420000|2020-11-18 13:17:00|1433|1432.6|1432.8|1432.4|1433|1432.6|1432.4|1432.2|8156
1605705430000|2020-11-18 13:17:10|1432.6|1432.2|1432.8|1432.4|1432.8|1432.4|1432.6|1432.2|0
1605705440000|2020-11-18 13:17:20|1433||1432.8||1433||1432.8||0
1605705450000|2020-11-18 13:17:30|1432.6|1432.6|1432.8|1432.6|1433|1432.6|1432.6|1432.4|400
1605705460000|2020-11-18 13:17:40|1433|1432.8|1433|1432.8|1433|1432.8|1433|1432.8|7
1605705470000|2020-11-18 13:17:50|1432.8|1432.6|1433|1432.8|1433|1432.8|1432.6|1432.4|1187
1605705480000|2020-11-18 13:18:00|1432.8|1432.6|1433|1432.6|1433|1432.8|1432.8|1432.6|1660
1605705500000|2020-11-18 13:18:20||1432.8||1432.8||1432.8||1432.6|1909
1605705510000|2020-11-18 13:18:30|||||||||478
1605705520000|2020-11-18 13:18:40|1432.8|1432.6|1432.4|1432|1433|1432.8|1432.4|1432|10198
1605705530000|2020-11-18 13:18:50|1432.2|1431.8|1431.8|1431.6|1432.2|1431.8|1431.6|1431.4|1711
1605705540000|2020-11-18 13:19:00|1431.6|1431.4|1431.8|1431.4|1431.8|1431.6|1431.6|1431.4|2952
1605705550000|2020-11-18 13:19:10|1432|1431.6|1432.2|1432|1432.4|1432|1431.8|1431.4|4277
1605705560000|2020-11-18 13:19:20|1432|1431.8|1431.8|1431.4|1432|1431.8|1431.4|1431.2|5916
1605705570000|2020-11-18 13:19:30|1431.6|1431.2|1431.8|1431.4|1431.8|1431.4|1431|1430.8|9875
1605705580000|2020-11-18 13:19:40|1432|1431.6|1432|1431.8|1432|1431.8|1432|1431.6|2222
1605705590000|2020-11-18 13:19:50|1431.8|1431.6|1431.8|1431.6|1431.8|1431.6|1431.8|1431.4|602
1605705600000|2020-11-18 13:20:00|1431.6|1431.4|1431.4|1431|1431.6|1431.4|1431.2|1431|3935
1605705610000|2020-11-18 13:20:10|1431.6|1431.2|1432.2|1431.8|1432.4|1432|1431.4|1431.2|17510
1605705620000|2020-11-18 13:20:20|1432.4||1432.4||1432.4||1432.4||0
1605705630000|2020-11-18 13:20:30|1432.2|1432|1432.8|1432.4|1432.8|1432.4|1432.2|1432|2365
1605705640000|2020-11-18 13:20:40|1432.6||1432.6||1432.6||1432.6||2066
1605705650000|2020-11-18 13:20:50|1432.8|1432.6|1433|1432.6|1433|1432.8|1432.8|1432.6|7048
1605705660000|2020-11-18 13:21:00|1432.8|1432.4|1432.2|1432|1433|1432.4|1432|1431.8|4720
1605705670000|2020-11-18 13:21:10|1432|1431.8|1432.4|1431.8|1432.4|1432|1432|1431.6|1320
1605705680000|2020-11-18 13:21:20|1432.2||1432||1432.2||1432||0
1605705690000|2020-11-18 13:21:30|1431.8|1431.6|1431.2|1431|1431.8|1431.6|1431.2|1430.8|5394
1605705700000|2020-11-18 13:21:40|1431|1430.8|1430.8|1430.6|1431|1430.8|1430.8|1430.4|6153
1605705710000|2020-11-18 13:21:50|1431|1430.8|1431.2|1430.8|1431.2|1431|1431|1430.8|1637
1605705720000|2020-11-18 13:22:00|1431|1431|1431.2|1431|1431.2|1431|1431|1431|6589
1605705730000|2020-11-18 13:22:10|1431|1430.8|1431|1430.8|1431|1430.8|1431|1430.8|1712
1605705740000|2020-11-18 13:22:20|1430.8|1430.6|1430.6|1430.2|1430.8|1430.6|1430.6|1430.2|1820
1605705750000|2020-11-18 13:22:30|1430.4|1430|1430.4|1430.2|1430.6|1430.2|1430.2|1430|7133
1605705760000|2020-11-18 13:22:40|1430.6|1430.4|1430.6|1430.2|1430.6|1430.4|1430.6|1430.2|85
1605705770000|2020-11-18 13:22:50|1430.4|1430.4|1430.4|1430|1430.4|1430.4|1430.2|1430|1056
1605705780000|2020-11-18 13:23:00|1430.6|1430.2|1430.4|1430.2|1430.6|1430.2|1430.4|1430.2|2157
1605705790000|2020-11-18 13:23:10|1430.2|1430|1429.8|1429.6|1430.2|1430|1429.8|1429.6|21925
1605705800000|2020-11-18 13:23:20|1429.6|1429.4|1429.6|1429.2|1429.6|1429.4|1429.6|1429.2|1920
1605705810000|2020-11-18 13:23:30|1429.4|1429|1428.8|1428.2|1429.4|1429|1428.6|1428.2|5048
1605705820000|2020-11-18 13:23:40|1428.6|1428.4|1428.6|1428.4|1428.6|1428.4|1428.4|1428.2|2644
1605705830000|2020-11-18 13:23:50|1428.8|1428.6|1428.6|1428.4|1428.8|1428.6|1428.4|1428.2|8004
1605705840000|2020-11-18 13:24:00|1428.4|1428.2|1428.4|1428|1428.4|1428.2|1428.4|1428|641
1605705850000|2020-11-18 13:24:10|1428.2|1428.2|1428.4|1428.2|1428.4|1428.2|1428.2|1428.2|5830
1605705860000|2020-11-18 13:24:20|1428.6|1428.4|1428.6|1428.4|1428.8|1428.6|1428.6|1428.4|3080
1605705870000|2020-11-18 13:24:30|1428.8|1428.6|1430|1429.6|1430.2|1430|1428.8|1428.6|22932
1605705880000|2020-11-18 13:24:40|1429.8|1429.8|1430|1429.6|1430|1429.8|1429.8|1429.6|398
1605705900000|2020-11-18 13:25:00|1430.2|1429.8|1430|1429.8|1430.2|1429.8|1430|1429.8|1644
1605705910000|2020-11-18 13:25:10|1430.2|1430|1430.2|1430|1430.4|1430|1430.2|1430|2119
1605705920000|2020-11-18 13:25:20|1430.4|1429.8|1429.8|1429.4|1430.4|1429.8|1429.6|1429.4|9176
1605705940000|2020-11-18 13:25:40|1429.6|1429.6|1430.4|1430.2|1430.4|1430.2|1429.6|1429.6|6524
1605705950000|2020-11-18 13:25:50|1430.6|1430|1430.4|1430|1430.6|1430|1430.2|1430|2361
1605705960000|2020-11-18 13:26:00|1430.2|1430.2|1430.8|1430.4|1431|1430.4|1430.2|1430|799
1605705980000|2020-11-18 13:26:20|1430.6||1430.6||1430.6||1430.6||0
1605705990000|2020-11-18 13:26:30|1430.4|1430.2|1430.2|1430|1430.4|1430.2|1429.8|1429.6|4571
1605706000000|2020-11-18 13:26:40|1430.4|1430.2|1430.8|1430.2|1430.8|1430.4|1430.4|1430.2|625
1605706010000|2020-11-18 13:26:50|1430.6||1430.8||1430.8||1430.4||1259
1605706020000|2020-11-18 13:27:00|1431|1430.4|1431.4|1431|1431.4|1431|1431|1430.4|2591
1605706040000|2020-11-18 13:27:20|1431.6|1431.2|1431.8|1431.6|1431.8|1431.6|1431.6|1431.2|411
1605706050000|2020-11-18 13:27:30|1431.6|1431.4|1431.8|1431.6|1431.8|1431.6|1431.6|1431.2|7645
1605706060000|2020-11-18 13:27:40|1431.6|1431.4|1431.6|1431.2|1431.8|1431.4|1431.4|1431.2|5177
1605706070000|2020-11-18 13:27:50|1431.4||1431.6||1431.6||1431.4||2322
1605706090000|2020-11-18 13:28:10|1431.8|1431.4|1432|1431.8|1432|1431.8|1431.8|1431.4|4396
1605706100000|2020-11-18 13:28:20|1432.2|1432|1432.4|1432|1432.6|1432.4|1432.2|1432|18167
1605706110000|2020-11-18 13:28:30|1432.2|1432.2|1432|1431.6|1432.4|1432.2|1432|1431.6|23035
1605706130000|2020-11-18 13:28:50|1432.2||1432.2||1432.2||1432.2||1000
1605706140000|2020-11-18 13:29:00|1432|1431.4|1432|1431.8|1432.2|1432|1431.8|1431.4|6928
1605706150000|2020-11-18 13:29:10|1432.2|1432|1432.6|1432.2|1432.6|1432.2|1432.2|1432|18429
1605706160000|2020-11-18 13:29:20|1432.8|1432.4|1432.8|1432.4|1432.8|1432.4|1432.8|1432.4|915
1605706170000|2020-11-18 13:29:30|||||||||570
1605706180000|2020-11-18 13:29:40|1433|1432.6|1433|1432.6|1433|1432.6|1433|1432.4|1780
1605706190000|2020-11-18 13:29:50|1432.8|1432.4|1432.8|1432.6|1433|1432.6|1432.6|1432.4|12311
1605706200000|2020-11-18 13:30:00|1432.6|1432.4|1431.6|1431|1432.8|1432.6|1431.6|1431|4827
1605706210000|2020-11-18 13:30:10|1431.4|1430.8|1431.6|1431|1431.6|1431|1431|1430.4|5180
1605706220000|2020-11-18 13:30:20|1431.8|1431.2|1431.6|1431.2|1431.8|1431.2|1431.4|1431.2|700
1605706230000|2020-11-18 13:30:30|1431.8|1431.4|1431.6|1431.4|1431.8|1431.4|1431.6|1431.4|612
1605706240000|2020-11-18 13:30:40|1431.8|1431.6|1432|1431.8|1432.2|1431.8|1431.8|1431.4|2189
1605706250000|2020-11-18 13:30:50|1432.2|1432|1432.6|1432|1432.6|1432|1432.2|1432|2004
1605706260000|2020-11-18 13:31:00|1432.4|1432.2|1432.6|1432.4|1432.6|1432.4|1432|1431.8|7199
1605706270000|2020-11-18 13:31:10|1432.8|1432.6|1432.4|1432.2|1432.8|1432.6|1432.4|1432.2|1659
1605706280000|2020-11-18 13:31:20|1432|1432|1432.8|1432.6|1432.8|1432.6|1432|1431.8|17222
1605706290000|2020-11-18 13:31:30|1433|1432.8|1433|1432.6|1433|1432.8|1432.6|1432.2|1518
1605706300000|2020-11-18 13:31:40|1432.8||1433||1433||1432.8||600
1605706310000|2020-11-18 13:31:50|||||||||1900
1605706320000|2020-11-18 13:32:00|1433.2|1432.8|1433.2|1432.8|1433.6|1433.2|1433|1432.8|8928
1605706330000|2020-11-18 13:32:10|1433.4|1433|1433.2|1433|1433.6|1433.2|1433.2|1433|2686
1605706340000|2020-11-18 13:32:20|1433|1432.8|1433.2|1433|1433.2|1433|1433|1432.8|1158
1605706350000|2020-11-18 13:32:30|1433|1432.8|1433.2|1433|1433.2|1433|1433|1432.8|2160
1605706360000|2020-11-18 13:32:40|1433|1432.8|1433.2|1433|1433.2|1433|1432.8|1432.6|5137
1605706370000|2020-11-18 13:32:50|1433|1432.8|1433.2|1433|1433.2|1433|1433|1432.8|2852
1605706380000|2020-11-18 13:33:00|1433|1432.8|1433.2|1433|1433.2|1433|1433|1432.6|5470
1605706390000|2020-11-18 13:33:10|1433.4|1433.2|1433.2|1432.8|1433.4|1433.2|1433|1432.8|5706
1605706400000|2020-11-18 13:33:20|1433|1433|1433|1432.6|1433.2|1433|1433|1432.6|6356
1605706410000|2020-11-18 13:33:30|1432.8|1432.4|1432.4|1432|1432.8|1432.4|1432.4|1432|1599
1605706420000|2020-11-18 13:33:40|1432.6|1432.2|1432.6|1432.2|1432.6|1432.2|1432.6|1432.2|1702
1605706430000|2020-11-18 13:33:50|1432.8|1432.4|1433.2|1432.8|1433.2|1432.8|1432.8|1432.4|3411
1605706440000|2020-11-18 13:34:00|1433.4|1433|1433.6|1433.2|1433.6|1433.2|1433.4|1433|2201
1605706450000|2020-11-18 13:34:10|1433.4||1433.6||1433.6||1433.4||376
1605706460000|2020-11-18 13:34:20|||||||||266
1605706470000|2020-11-18 13:34:30|1433.4|1433|1433|1432.6|1433.4|1433|1432.8|1432.6|5438
1605706480000|2020-11-18 13:34:40|1432.8|1432.8|1433|1432.8|1433|1432.8|1432.8|1432.8|1518
1605706490000|2020-11-18 13:34:50|1432.8|1432.6|1432.8|1432.2|1432.8|1432.6|1432.4|1432.2|2679
1605706500000|2020-11-18 13:35:00|1432.6|1432.4|1433|1432.6|1433|1432.6|1432.6|1432.4|7381
1605706530000|2020-11-18 13:35:30|1433.2|1432.8|1433.4|1433|1433.4|1433|1433.2|1432.8|1348
1605706540000|2020-11-18 13:35:40|1433.6|1433.2|1433.6|1433.2|1433.6|1433.4|1433.4|1433.2|3228
1605706550000|2020-11-18 13:35:50|1433.4||1433.6||1433.6||1433.4||1750
1605706560000|2020-11-18 13:36:00|1433.8|1433.4|1433.8|1433.6|1433.8|1433.6|1433.8|1433.4|1546
1605706570000|2020-11-18 13:36:10|1434|1433.8|1433.6|1433.4|1434|1433.8|1433.6|1433.2|17418
1605706580000|2020-11-18 13:36:20|1433.8||1434||1434||1433.8||500
1605706590000|2020-11-18 13:36:30|1433.8|1433.2|1433.4|1433.2|1433.8|1433.2|1433.4|1433|3336
1605706600000|2020-11-18 13:36:40|1433.6|1433|1433.2|1432.8|1433.6|1433|1433.2|1432.8|1349
1605706610000|2020-11-18 13:36:50|1433|1433|1433|1432.8|1433|1433|1433|1432.8|5447
1605706620000|2020-11-18 13:37:00|1432.8|1432.6|1432.8|1432.4|1432.8|1432.6|1432.6|1432.4|601
1605706630000|2020-11-18 13:37:10||1432.6||1432.4||1432.6||1432.4|0
1605706640000|2020-11-18 13:37:20|1433|1432.6|1432.2|1432|1433|1432.6|1432.2|1432|2862
1605706650000|2020-11-18 13:37:30|1432.4|1431.8|1432.2|1431.8|1432.4|1431.8|1432|1431.8|1251
1605706660000|2020-11-18 13:37:40|1432.4|1432|1432.2|1431.6|1432.6|1432.2|1432|1431.6|3941
1605706670000|2020-11-18 13:37:50|1432|1431.4|1431.8|1431.6|1432|1431.6|1431.6|1431.4|4094
1605706680000|2020-11-18 13:38:00|1432|1431.8|1432.6|1432.4|1432.6|1432.4|1432|1431.6|7530
1605706690000|2020-11-18 13:38:10|1432.8|1432.6|1432.6|1432.4|1432.8|1432.6|1432.6|1432.4|1766
1605706700000|2020-11-18 13:38:20|1432.4|1432.2|1432|1431.6|1432.4|1432.2|1432|1431.6|2372
1605706710000|2020-11-18 13:38:30|1432.2|1431.8|1432.8|1432.4|1433|1432.6|1432.2|1431.6|6186
1605706720000|2020-11-18 13:38:40|1432.6|1432.2|1431.8|1431.2|1432.6|1432.2|1431.4|1431.2|6794
1605706730000|2020-11-18 13:38:50|1431.6|1431.4|1431.6|1431.4|1431.8|1431.4|1431.6|1431.4|1110
1605706740000|2020-11-18 13:39:00|1431.8|1431.6|1432.8|1432.2|1432.8|1432.4|1431.8|1431.4|5050
1605706750000|2020-11-18 13:39:10|1433|1432.4|1433|1432.4|1433|1432.4|1433|1432.4|200
1605706760000|2020-11-18 13:39:20|1432.8|1432.6|1432.6|1432.4|1433|1432.8|1432.6|1432.4|6495
1605706770000|2020-11-18 13:39:30||1432.2||1432||1432.2||1432|37
1605706780000|2020-11-18 13:39:40|1432.4|1432.2|1432.6|1432.2|1432.6|1432.4|1432.4|1432.2|586
1605706790000|2020-11-18 13:39:50|1432.8|1432.4|1433|1432.6|1433.4|1433|1432.8|1432.4|17893
1605706800000|2020-11-18 13:40:00|1433.2|1432.8|1433.4|1433|1433.4|1433.2|1433|1432.6|2306
1605706810000|2020-11-18 13:40:10|1433.6|1432.8|1433.2|1432.8|1433.6|1432.8|1433.2|1432.8|0
1605706820000|2020-11-18 13:40:20||1433||1433||1433||1432.8|2050
1605706840000|2020-11-18 13:40:40|1433|1432.8|1432.8|1432.4|1433.2|1433|1432.8|1432.4|4968
1605706850000|2020-11-18 13:40:50|1432.6|1432.2|1432.8|1432.2|1432.8|1432.2|1432.6|1432.2|0
1605706860000|2020-11-18 13:41:00|1432.6|1432.4|1432.4|1432|1432.6|1432.4|1432.2|1432|4895
1605706870000|2020-11-18 13:41:10|1432.2|1431.8|1432|1431.6|1432.4|1431.8|1432|1431.6|1258
1605706880000|2020-11-18 13:41:20|1432.2|1431.8|1432.4|1432|1432.4|1432|1432.2|1431.8|1313
1605706890000|2020-11-18 13:41:30|1432.2|1431.8|1433|1432.6|1433|1432.6|1432|1431.8|4733
1605706900000|2020-11-18 13:41:40|1433.2||1433||1433.2||1433||0
1605706920000|2020-11-18 13:42:00|1433.2||1433.2||1433.2||1433.2||0
1605706930000|2020-11-18 13:42:10|1433|1432.8|1433.8|1433.6|1433.8|1433.6|1433|1432.8|9879
1605706940000|2020-11-18 13:42:20|1434|1433.8|1434.6|1434.4|1434.6|1434.4|1433.8|1433.6|25110
1605706950000|2020-11-18 13:42:30|1434.4|1434.2|1434.4|1434|1434.6|1434.4|1434.2|1434|5441
1605706960000|2020-11-18 13:42:40|1434.6|1434.2|1434.8|1434.4|1434.8|1434.6|1434.4|1434|8675
1605706970000|2020-11-18 13:42:50|1434.6|1434.2|1434.2|1434|1434.6|1434.4|1434.2|1434|2674
1605706980000|2020-11-18 13:43:00|1434.4||1434.4||1434.4||1434.4||451
1605707000000|2020-11-18 13:43:20|1434.2|1433.8|1433.8|1433.6|1434.2|1433.8|1433.8|1433.4|3651
1605707010000|2020-11-18 13:43:30|1433.6|1433.4|1433.4|1433|1433.8|1433.6|1433.2|1432.8|8675
1605707020000|2020-11-18 13:43:40|1433.2|1432.8|1432.8|1432.6|1433.2|1432.8|1432.8|1432.4|5506
1605707030000|2020-11-18 13:43:50|1432.6|1432.4|1432.6|1432.2|1432.6|1432.4|1432.6|1432.2|1086
1605707040000|2020-11-18 13:44:00|1432.8|1432.4|1433.2|1433|1433.2|1433|1432.8|1432.4|5485
1605707050000|2020-11-18 13:44:10|1433|1432.8|1432.8|1432.2|1433|1432.8|1432.6|1432.2|5138
1605707060000|2020-11-18 13:44:20|1432.6|1432.4|1432.8|1432.4|1432.8|1432.4|1432.6|1432.2|4270
1605707070000|2020-11-18 13:44:30|1433|1432.6|1433|1432.6|1433.2|1433|1433|1432.6|7037
1605707080000|2020-11-18 13:44:40|1433.2|1432.8|1433.2|1432.6|1433.2|1432.8|1433|1432.6|750
1605707090000|2020-11-18 13:44:50|1432.8|1432.4|1433.4|1433|1433.4|1433.2|1432.8|1432.4|3309
1605707100000|2020-11-18 13:45:00|1433.6|1433.2|1433.4|1433.2|1433.8|1433.6|1433.4|1433.2|14780
1605707110000|2020-11-18 13:45:10|1433.6|1433.4|1433|1432.8|1433.8|1433.4|1433|1432.8|12756
1605707120000|2020-11-18 13:45:20|1432.8|1432.6|1433|1432.6|1433|1432.8|1432.8|1432.4|2027
1605707130000|2020-11-18 13:45:30|1432.8|1432.4|1432.8|1432.4|1433|1432.4|1432.8|1432.4|0
1605707140000|2020-11-18 13:45:40|1432.6|1432.2|1431.8|1431.4|1432.6|1432.2|1431.8|1431.4|947
1605707150000|2020-11-18 13:45:50|1431.6|1431.2|1431.6|1431.2|1431.6|1431.2|1431.6|1431.2|0
1605707160000|2020-11-18 13:46:00|1431.4|1431.4|1431.6|1431.2|1431.6|1431.4|1431.4|1431.2|1648
1605707170000|2020-11-18 13:46:10|1431.4|1431|1431.2|1431|1431.4|1431.2|1431.2|1431|15520
1605707180000|2020-11-18 13:46:20|1431|1430.8|1431.4|1431|1431.4|1431.2|1431|1430.6|3195
1605707190000|2020-11-18 13:46:30|1431.6|1431.2|1431.6|1431.2|1431.6|1431.4|1431.6|1431.2|625
1605707200000|2020-11-18 13:46:40||1431.4||1431.4||1431.4||1431.2|0
1605707210000|2020-11-18 13:46:50|1431.8|1431.6|1431.8|1431.2|1431.8|1431.6|1431.8|1431.2|1962
1605707220000|2020-11-18 13:47:00|1432|1431.4|1432.4|1432.2|1432.6|1432.2|1432|1431.4|190
1605707230000|2020-11-18 13:47:10|1432.6||1432.6||1432.6||1432.6||128
1605707240000|2020-11-18 13:47:20|1432.4|1432|1432.2|1432|1432.4|1432|1432.2|1431.8|2247
1605707250000|2020-11-18 13:47:30|1432.4|1432.2|1432.6|1432.2|1432.6|1432.2|1432.4|1432|1384
1605707260000|2020-11-18 13:47:40|1432.4|1432|1432.6|1432.4|1432.6|1432.4|1432.4|1432|14238
1605707270000|2020-11-18 13:47:50|1432.8|1432.6|1432.8|1432.6|1432.8|1432.6|1432.8|1432.6|1396
1605707290000|2020-11-18 13:48:10|||||||||354
1605707300000|2020-11-18 13:48:20|1433||1432.8||1433||1432.8||2477
1605707310000|2020-11-18 13:48:30|1433||1433||1433||1433||2787
1605707320000|2020-11-18 13:48:40|1432.8|1432.8|1432.6|1432.2|1432.8|1432.8|1432.4|1432.2|4763
1605707340000|2020-11-18 13:49:00|1432.8|1432.4|1433|1432.8|1433.2|1432.8|1432.8|1432.4|5474
1605707350000|2020-11-18 13:49:10|||||||||2859
1605707360000|2020-11-18 13:49:20|1433.2|1433|1433.8|1433.4|1433.8|1433.4|1433|1433|8476
1605707370000|2020-11-18 13:49:30|1433.6|1433.2|1433.4|1433|1433.6|1433.2|1433.2|1433|3878
1605707380000|2020-11-18 13:49:40|1433.2|1433.2|1433.2|1433|1433.2|1433.2|1433.2|1433|1500
1605707390000|2020-11-18 13:49:50|1433.4|1432.8|1433.6|1433.2|1433.6|1433.4|1433|1432.8|8386
1605707400000|2020-11-18 13:50:00|1433.4|1433|1433.6|1433.2|1433.6|1433.2|1433.2|1433|2533
1605707410000|2020-11-18 13:50:10|1433.8|1433.4|1433.6|1433.4|1434|1433.6|1433.6|1433.4|2679
1605707420000|2020-11-18 13:50:20|1433.8|1433.6|1433.6|1433.4|1434|1433.8|1433.6|1433.4|6812
1605707430000|2020-11-18 13:50:30|1433.8|1433.6|1434|1433.6|1434|1433.8|1433.8|1433.6|371
1605707440000|2020-11-18 13:50:40|1433.8|1433.8|1434.2|1434|1434.2|1434|1433.8|1433.6|13726
1605707450000|2020-11-18 13:50:50|1434|1433.8|1434|1433.8|1434|1433.8|1434|1433.8|3011
1605707460000|2020-11-18 13:51:00|1434.2|1434|1434.6|1434.4|1434.6|1434.4|1434.2|1434|10523
1605707480000|2020-11-18 13:51:20|1434.4|1434.2|1434.8|1434.4|1434.8|1434.6|1434.4|1434.2|4735
1605707490000|2020-11-18 13:51:30|1435|1434.6|1434.8|1434.6|1435|1434.8|1434.8|1434.4|2122
1605707500000|2020-11-18 13:51:40|1434.6|1434.4|1434.6|1434.4|1434.6|1434.4|1434.4|1434.2|2576
1605707510000|2020-11-18 13:51:50|1434.4|1434.2|1434.2|1433.8|1434.4|1434.2|1434|1433.8|3062
1605707520000|2020-11-18 13:52:00|1434|1433.6|1433.8|1433.4|1434|1433.8|1433.6|1433.4|5641
1605707530000|2020-11-18 13:52:10|1433.6|1433.2|1433.2|1432.8|1433.6|1433.2|1432.4|1432|20633
1605707540000|2020-11-18 13:52:20|1433.4|1433.2|1433.2|1432.8|1433.8|1433.4|1433.2|1432.8|8229
1605707550000|2020-11-18 13:52:30|1433||1433.2||1433.2||1433||722
1605707560000|2020-11-18 13:52:40|1433.4|1433|1433.4|1433|1433.4|1433|1433.4|1433|1398
1605707570000|2020-11-18 13:52:50|1433.6|1433.2|1433.4|1433.2|1433.6|1433.4|1433.4|1433|2037
1605707580000|2020-11-18 13:53:00|1433.2|1433|1433.4|1433|1433.4|1433|1433.2|1433|928
1605707590000|2020-11-18 13:53:10|1433.8|1433.2|1433.8|1433.6|1433.8|1433.6|1433.8|1433|6590
1605707600000|2020-11-18 13:53:20|1434|1433.8|1434.6|1434.4|1434.6|1434.4|1434|1433.8|3299
1605707610000|2020-11-18 13:53:30|1434.8|1434.6|1434.8|1434.6|1434.8|1434.6|1434.6|1434.4|6741
1605707620000|2020-11-18 13:53:40|1435|1434.8|1435|1434.8|1435|1434.8|1435|1434.8|7984
1605707630000|2020-11-18 13:53:50|||||||||434
1605707640000|2020-11-18 13:54:00|1434.8|1434.6|1435.6|1435.2|1435.6|1435.4|1434.8|1434.6|49784
1605707650000|2020-11-18 13:54:10|1435.4|1435|1435.6|1435.2|1435.6|1435.4|1435.4|1435|4584
1605707660000|2020-11-18 13:54:20|1435.4|1435.4|1435.6|1435.2|1435.6|1435.4|1435.4|1435.2|2235
1605707670000|2020-11-18 13:54:30|1435.4|1435.4|1435.6|1435.4|1435.6|1435.4|1435.4|1435.2|1113
1605707680000|2020-11-18 13:54:40|1435.4|1435.2|1435.2|1435|1435.4|1435.2|1435.2|1434.8|13440
1605707690000|2020-11-18 13:54:50|1435.4|1435.2|1435.4|1435.2|1435.4|1435.2|1435.4|1435.2|1007
1605707700000|2020-11-18 13:55:00|1435.2|1435|1435.2|1435|1435.6|1435.4|1435.2|1435|8612
1605707710000|2020-11-18 13:55:10|||||||||1330
1605707720000|2020-11-18 13:55:20|1435.4|1435.2|1435.2|1435|1435.4|1435.2|1435.2|1435|2724
1605707730000|2020-11-18 13:55:30|1435.4|1435.2|1435.4|1435.2|1435.4|1435.2|1435.4|1435.2|2064
1605707740000|2020-11-18 13:55:40|1435.6||1435.6||1435.6||1435.4||3897
1605707750000|2020-11-18 13:55:50|1435.4||1435.4||1435.4||1435.4||1318
1605707760000|2020-11-18 13:56:00|1435.6|1435.4|1435.6|1435.4|1435.8|1435.6|1435.4|1435.2|15254
1605707770000|2020-11-18 13:56:10|1435.8|1435.6|1436.4|1436|1436.4|1436.2|1435.8|1435.6|49281
1605707780000|2020-11-18 13:56:20|1436.2|1435.8|1436.2|1436|1436.4|1436.2|1436|1435.8|5740
1605707790000|2020-11-18 13:56:30|1436.4|1436.2|1436.4|1436.2|1436.4|1436.2|1436.4|1436.2|376
1605707800000|2020-11-18 13:56:40|1436.6|1436.4|1436.8|1436.6|1436.8|1436.6|1436.6|1436.4|253
1605707810000|2020-11-18 13:56:50|1437|1436.8|1437.4|1437.2|1437.4|1437.2|1436.8|1436.8|5881
1605707820000|2020-11-18 13:57:00|1437.6|1437|1438|1437.8|1438|1437.8|1437.6|1437|11301
1605707830000|2020-11-18 13:57:10|1437.8|1437.6|1437.4|1437.2|1438|1437.8|1437.4|1437.2|9569
1605707840000|2020-11-18 13:57:20|1437.2|1437|1437.4|1437|1437.4|1437.2|1436.8|1436.4|16707
1605707850000|2020-11-18 13:57:30|1437.2|1437.2|1437.2|1437|1437.2|1437.2|1437.2|1437|556
1605707860000|2020-11-18 13:57:40|1437.4|1436.8|1436.8|1436.6|1437.4|1436.8|1436.8|1436.4|2138
1605707870000|2020-11-18 13:57:50|1437|1436.8|1437.2|1436.8|1437.2|1436.8|1436.8|1436.6|795
1605707880000|2020-11-18 13:58:00|1437|1436.6|1436.8|1436.6|1437|1436.6|1436.8|1436.6|2670
1605707890000|2020-11-18 13:58:10|1437|1436.4|1437|1436.8|1437.4|1437.2|1436.8|1436.4|12408
1605707900000|2020-11-18 13:58:20|1437.2|1437|1437.2|1437|1437.4|1437.2|1437.2|1437|1617
1605707910000|2020-11-18 13:58:30|1437.4|1437.2|1436.8|1436.6|1437.4|1437.2|1436.6|1436.4|3613
1605707920000|2020-11-18 13:58:40|1437|1436.8|1436.8|1436.6|1437.2|1436.8|1436.8|1436.4|2865
1605707930000|2020-11-18 13:58:50|1436.6|1436.4|1437|1436.8|1437|1436.8|1436.6|1436.4|1668
1605707940000|2020-11-18 13:59:00|1437.2|1437|1437.6|1437.4|1437.6|1437.4|1437|1436.8|16163
1605707950000|2020-11-18 13:59:10|1437.8|1437.2|1437.2|1437|1437.8|1437.2|1437|1436.8|6931
1605707960000|2020-11-18 13:59:20|1437|1436.8|1437.4|1437.2|1437.8|1437.4|1437|1436.8|33074
1605707970000|2020-11-18 13:59:30|1437.6|1437.4|1437.4|1437.2|1437.6|1437.4|1437.4|1437.2|700
1605707980000|2020-11-18 13:59:40|1437.6|1437.4|1437.8|1437.6|1438|1437.8|1437.6|1437.4|9707
1605707990000|2020-11-18 13:59:50|1438|1437.8|1437.8|1437.6|1438|1437.8|1437.4|1437.2|11332
1605708000000|2020-11-18 14:00:00|1437.6|1437.4|1437.8|1437.4|1437.8|1437.6|1437.6|1437.4|521
1605708010000|2020-11-18 14:00:10|1437.6|1437.6|1437.8|1437.6|1438|1437.8|1437.6|1437.4|2341
1605708020000|2020-11-18 14:00:20|1438|1437.8|1437.8|1437.6|1438|1437.8|1437.6|1437.4|7020
1605708030000|2020-11-18 14:00:30|1437.6|1437.4|1437.2|1436.8|1437.6|1437.4|1437|1436.8|2395
1605708040000|2020-11-18 14:00:40|1437|1437|1437.2|1437|1437.2|1437|1437|1436.8|2322
1605708050000|2020-11-18 14:00:50|1437.4|1437.2|1437.6|1437.4|1437.8|1437.4|1437.4|1437.2|570
1605708060000|2020-11-18 14:01:00|1437.4|1437.2|1437.6|1437.4|1437.6|1437.4|1437.4|1437.2|763
1605708070000|2020-11-18 14:01:10|1437.8|1437.6|1438|1437.8|1438.4|1438.2|1437.8|1437.4|6193
1605708080000|2020-11-18 14:01:20|1437.8|1437.6|1437.4|1437.2|1438|1437.6|1437.4|1437.2|4079
1605708090000|2020-11-18 14:01:30|1437.6|1437.4|1437.8|1437.6|1437.8|1437.6|1437.6|1437.2|731
1605708100000|2020-11-18 14:01:40|1438|1437.8|1438.2|1437.8|1438.4|1438|1438|1437.8|774
1605708110000|2020-11-18 14:01:50|1438.4|1438|1438.4|1438.2|1438.6|1438.2|1438.4|1437.8|2501
1605708120000|2020-11-18 14:02:00|1438.2|1438|1438.4|1438.2|1439|1438.8|1438.2|1438|21608
1605708130000|2020-11-18 14:02:10|1438.2|1438|1438.2|1437.8|1438.4|1438|1438|1437.8|2312
1605708140000|2020-11-18 14:02:20||1438||1438||1438||1438|1500
1605708150000|2020-11-18 14:02:30||1437.8||1438||1438||1437.8|0
1605708160000|2020-11-18 14:02:40|1438|1437.8|1438.2|1438|1438.4|1438.2|1438|1437.8|4108
1605708170000|2020-11-18 14:02:50|1438|1437.8|1438|1437.6|1438|1437.8|1438|1437.6|2038
1605708180000|2020-11-18 14:03:00|1437.8|1437.4|1437.6|1437.4|1437.8|1437.4|1437.6|1437.4|725
1605708190000|2020-11-18 14:03:10|1437.8|1437.6|1437.8|1437.6|1437.8|1437.6|1437.8|1437.6|381
1605708210000|2020-11-18 14:03:30|1437.6|1437.4|1438|1437.8|1438|1437.8|1437.6|1437.4|45550
1605708220000|2020-11-18 14:03:40|1437.8|1437.6|1438|1437.8|1438|1437.8|1437.8|1437.6|8438
1605708230000|2020-11-18 14:03:50|1438.4|1438|1438.2|1437.8|1438.6|1438.4|1438|1437.8|25911
1605708240000|2020-11-18 14:04:00|1438.4|1438|1438.6|1438.4|1438.6|1438.4|1438.4|1437.8|1479
1605708250000|2020-11-18 14:04:10|1438.8|1438.6|1439|1438.6|1439|1438.8|1438.8|1438.4|4327
1605708260000|2020-11-18 14:04:20|1438.8|1438.8|1438.8|1438.6|1439.4|1439|1438.8|1438.6|16714
1605708270000|2020-11-18 14:04:30|1438.6|1438.4|1438.4|1438.2|1438.8|1438.6|1438.4|1438.2|3829
1605708280000|2020-11-18 14:04:40|1438.6|1438.4|1438.4|1438.2|1438.6|1438.4|1438.2|1438|4709
1605708290000|2020-11-18 14:04:50|1438.6|1438.4|1438.8|1438.6|1438.8|1438.6|1438.6|1438.4|970
1605708300000|2020-11-18 14:05:00|1439|1438.8|1439|1438.6|1439|1438.8|1438.8|1438.6|182
1605708310000|2020-11-18 14:05:10|1439.2|1438.8|1439.2|1439|1439.2|1439|1439.2|1438.8|3265
1605708320000|2020-11-18 14:05:20|1439.4|1439.2|1439.6|1439.2|1439.8|1439.6|1439.4|1439.2|3786
1605708330000|2020-11-18 14:05:30|1439.8|1439.4|1439.6|1439.4|1439.8|1439.4|1439.6|1439.4|40
1605708340000|2020-11-18 14:05:40|1439.4|1439.2|1440|1439.8|1440|1439.8|1439.4|1439.2|6052
1605708350000|2020-11-18 14:05:50|1439.8|1439.6|1439.8|1439.6|1440|1439.6|1439.6|1439.4|8655
1605708360000|2020-11-18 14:06:00|1439.6|1439.4|1439.6|1439.4|1439.6|1439.4|1439.4|1439.2|1653
1605708370000|2020-11-18 14:06:10|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|1439|1438.8|3286
1605708380000|2020-11-18 14:06:20|1439.6|1439|1439.6|1439.4|1439.6|1439.4|1439.6|1439|816
1605708390000|2020-11-18 14:06:30|1439.4|1439.2|1439.4|1439.2|1439.6|1439.4|1439.4|1439.2|467
1605708400000|2020-11-18 14:06:40|1439.6|1439.4|1439.6|1439.4|1439.6|1439.4|1439.6|1439.4|1768
1605708410000|2020-11-18 14:06:50|1439.8|1439.6|1440|1439.8|1440|1439.8|1439.8|1439.6|1914
1605708420000|2020-11-18 14:07:00|1440.2|1440|1440.4|1440.2|1440.4|1440.2|1440.2|1440|111054
1605708430000|2020-11-18 14:07:10|1440.6|1440.4|1441|1440.8|1441|1440.8|1440.6|1440.4|6597
1605708440000|2020-11-18 14:07:20|1441.2|1441|1441.2|1441|1441.4|1441.2|1441.2|1440.8|7414
1605708450000|2020-11-18 14:07:30|1441.4|1441.2|1441.4|1441|1441.6|1441.2|1441.2|1441|4306
1605708460000|2020-11-18 14:07:40|1441.2|1441.2|1441.2|1441|1441.2|1441.2|1441|1440.8|8371
1605708470000|2020-11-18 14:07:50|1441|1440.8|1441.2|1441|1441.2|1441|1441|1440.8|6385
1605708480000|2020-11-18 14:08:00|1441.4|1441.2|1441|1440.8|1441.4|1441.2|1440.8|1440.6|15011
1605708490000|2020-11-18 14:08:10|1441.2|1441|1441.4|1441.2|1441.4|1441.2|1441.2|1441|1744
1605708500000|2020-11-18 14:08:20|1441|1440.8|1441|1440.8|1441.2|1440.8|1440.8|1440.6|12826
1605708510000|2020-11-18 14:08:30|1440.8|1440.6|1441|1440.8|1441.2|1440.8|1440.8|1440.4|6656
1605708520000|2020-11-18 14:08:40|1440.8|1440.6|1440.4|1440.2|1441|1440.8|1440.4|1440|4062
1605708530000|2020-11-18 14:08:50|1440.2|1440|1440.4|1440|1440.4|1440.2|1440.2|1440|4941
1605708540000|2020-11-18 14:09:00|1440.2|1440.2|1439.6|1439.2|1440.2|1440.2|1439.6|1439.2|4684
1605708550000|2020-11-18 14:09:10|1439.4|1439|1438.8|1438.6|1439.4|1439.2|1438.8|1438.4|1062
1605708560000|2020-11-18 14:09:20|1439|1438.8|1439.4|1439.2|1439.6|1439.4|1439|1438.6|6248
1605708570000|2020-11-18 14:09:30|1439.2|1439|1439.4|1439|1439.4|1439.2|1439.2|1439|500
1605708590000|2020-11-18 14:09:50|1439.6|1439.2|1439.6|1439.4|1439.8|1439.6|1439.6|1439|6782
1605708600000|2020-11-18 14:10:00|1439.8|1439.2|1439.2|1439|1439.8|1439.2|1439.2|1439|1124
1605708610000|2020-11-18 14:10:10|1439.4|1439.2|1438.8|1438.6|1439.4|1439.2|1438.8|1438.4|8813
1605708620000|2020-11-18 14:10:20|1439|1438.8|1439.2|1439|1439.4|1439|1439|1438.8|1119
1605708630000|2020-11-18 14:10:30|1439.4||1439.2||1439.4||1439.2||0
1605708640000|2020-11-18 14:10:40|1439|1438.8|1439.2|1439|1439.2|1439|1438.8|1438.6|2307
1605708650000|2020-11-18 14:10:50|1439.4|1439.2|1438.8|1438.6|1439.6|1439.2|1438.8|1438.6|8621
1605708660000|2020-11-18 14:11:00|1439|1438.8|1439|1438.8|1439.2|1439|1439|1438.8|4601
1605708670000|2020-11-18 14:11:10|1439.2|1438.6|1439.2|1439|1439.4|1439.2|1439|1438.6|3760
1605708680000|2020-11-18 14:11:20|1439.4||1439.4||1439.4||1439.4||0
1605708690000|2020-11-18 14:11:30||1438.8||1439||1439||1438.8|0
1605708700000|2020-11-18 14:11:40|1439.2|1438.8|1439|1438.6|1439.2|1438.8|1438.8|1438.6|4215
1605708710000|2020-11-18 14:11:50|1438.8|1438.8|1439|1438.8|1439|1438.8|1438.8|1438.6|1947
1605708720000|2020-11-18 14:12:00|1439.2|1439|1439.6|1439.4|1439.6|1439.4|1439|1438.8|6583
1605708730000|2020-11-18 14:12:10|1439.8|1439.6|1440.6|1440.2|1440.8|1440.6|1439.8|1439.6|17430
1605708740000|2020-11-18 14:12:20|1440.4|1440|1440.4|1440.2|1440.4|1440.2|1440.2|1440|7629
1605708750000|2020-11-18 14:12:30|1440.2|1440|1440.2|1439.8|1440.2|1440|1440|1439.8|1690
1605708760000|2020-11-18 14:12:40|1440|1439.6|1440|1439.8|1440|1439.8|1440|1439.6|3718
1605708780000|2020-11-18 14:13:00|||||||||3159
1605708790000|2020-11-18 14:13:10|1440.2|1440|1440.2|1440|1440.4|1440.2|1440.2|1440|1522
1605708800000|2020-11-18 14:13:20|1440.4|1440.2|1440.4|1440.2|1440.4|1440.2|1440.2|1440.2|1000
1605708810000|2020-11-18 14:13:30|1440.2|1440|1440|1439.6|1440.4|1440.2|1439.8|1439.6|4966
1605708820000|2020-11-18 14:13:40|1440.2|1439.8|1439.2|1439|1440.2|1440|1439.2|1439|8598
1605708830000|2020-11-18 14:13:50|1439.4|1439.2|1439.6|1439.2|1439.6|1439.4|1439.4|1439.2|460
1605708840000|2020-11-18 14:14:00|1439.4||1439.4||1439.4||1439.4||0
1605708850000|2020-11-18 14:14:10|1439.6|1439|1439.6|1439.2|1439.6|1439.2|1439.2|1439|2059
1605708860000|2020-11-18 14:14:20|1439.4|1439|1439.6|1439.2|1439.6|1439.4|1439.2|1439|8543
1605708870000|2020-11-18 14:14:30|1439.8|1439.6|1440|1439.8|1440|1439.8|1439.8|1439.6|4169
1605708880000|2020-11-18 14:14:40|1439.8|1439.6|1440|1439.6|1440|1439.8|1439.8|1439.6|3284
1605708890000|2020-11-18 14:14:50|1439.8|1439.8|1439.8|1439.6|1440|1439.8|1439.8|1439.6|382
1605708900000|2020-11-18 14:15:00|1440|1439.8|1439.8|1439.6|1440|1439.8|1439.8|1439.6|24
1605708910000|2020-11-18 14:15:10|1440|1439.4|1440.2|1439.8|1440.2|1440|1439.8|1439.4|4435
1605708920000|2020-11-18 14:15:20|1440||1440||1440.2||1440||0
1605708930000|2020-11-18 14:15:30|1439.8|1439.6|1440|1439.8|1440.2|1439.8|1439.6|1439.4|5759
1605708940000|2020-11-18 14:15:40|1440.2|1439.6|1439.8|1439.6|1440.2|1439.6|1439.8|1439.6|1333
1605708950000|2020-11-18 14:15:50|1439.6|1439.4|1439.2|1439|1439.6|1439.4|1439.2|1439|2115
1605708960000|2020-11-18 14:16:00|1439|1438.8|1439|1438.8|1439.2|1439|1438.8|1438.6|6010
1605708970000|2020-11-18 14:16:10|1439.2|1439|1439|1438.6|1439.2|1439|1438.8|1438.4|1236
1605708980000|2020-11-18 14:16:20|1439.2|1438.8|1439|1438.8|1439.2|1438.8|1438.8|1438.6|1785
1605708990000|2020-11-18 14:16:30|1439.2|1439|1438.6|1438.4|1439.2|1439|1438.6|1438.4|3680
1605709000000|2020-11-18 14:16:40|1438.4|1438.2|1438.6|1438.4|1438.6|1438.4|1438.4|1438.2|679
1605709010000|2020-11-18 14:16:50|1438.8|1438.2|1437.8|1437.6|1438.8|1438.2|1437.8|1437.4|12305
1605709020000|2020-11-18 14:17:00|1437.6|1437.4|1435.8|1435.6|1437.8|1437.4|1435.8|1435.4|20905
1605709030000|2020-11-18 14:17:10|1435.6|1435.4|1436.2|1435.8|1436.2|1435.8|1435.4|1435|12236
1605709040000|2020-11-18 14:17:20|1436|1435.6|1436.8|1436.2|1436.8|1436.2|1435.8|1435.6|2446
1605709050000|2020-11-18 14:17:30|1436.6|1436|1436.8|1436.4|1437|1436.6|1436.4|1436|1695
1605709060000|2020-11-18 14:17:40|1436.6|1436.2|1436.8|1436.6|1436.8|1436.6|1436.2|1436|3014
1605709070000|2020-11-18 14:17:50|1436.6|1436.4|1436.4|1436.2|1436.8|1436.4|1436.4|1436.2|2170
1605709080000|2020-11-18 14:18:00|1436.6|1436.4|1437.4|1437.2|1437.4|1437.2|1436.6|1436.4|1065
1605709090000|2020-11-18 14:18:10|1437.6|1437.4|1437.8|1437.6|1438|1437.6|1437.6|1437.4|3483
1605709100000|2020-11-18 14:18:20|1438|1437.4|1437.8|1437.4|1438|1437.6|1437.6|1437.4|3365
1605709110000|2020-11-18 14:18:30|1437.6|1437.2|1437.6|1437.2|1437.8|1437.4|1437.2|1437|1949
1605709120000|2020-11-18 14:18:40|1437.4|1437.4|1437.6|1437.2|1437.6|1437.4|1437.4|1437.2|4486
1605709130000|2020-11-18 14:18:50|1437.4|1437|1437.4|1437.2|1437.4|1437.2|1437.2|1437|1733
1605709140000|2020-11-18 14:19:00|1437.2|1437|1437.2|1436.8|1437.2|1437|1437|1436.8|3981
1605709150000|2020-11-18 14:19:10|1437|1436.6|1436.2|1436|1437|1436.6|1436.2|1436|3214
1605709160000|2020-11-18 14:19:20|1436|1435.8|1435.8|1435.4|1436|1435.8|1435.8|1435.4|1064
1605709170000|2020-11-18 14:19:30|1435.6|1435.2|1435.4|1435.2|1435.6|1435.4|1435.2|1435|7467
1605709180000|2020-11-18 14:19:40|1435.6|1435.4|1435.6|1435.2|1435.6|1435.4|1435.4|1435.2|250
1605709190000|2020-11-18 14:19:50|1435.4|1435|1435.4|1435.2|1435.4|1435.2|1435.2|1435|2616
1605709200000|2020-11-18 14:20:00|1435.2|1435|1435|1434.8|1435.2|1435|1434.8|1434.6|13866
1605709210000|2020-11-18 14:20:10|||||||||1600
1605709220000|2020-11-18 14:20:20|1435.2|1435|1435.4|1435|1435.4|1435|1435|1434.8|4446
1605709230000|2020-11-18 14:20:30|1435.2|1435.2|1435.8|1435.6|1435.8|1435.6|1435.2|1435.2|3448
1605709240000|2020-11-18 14:20:40|1436|1435.4|1435.8|1435.4|1436|1435.4|1435.8|1435.4|539
1605709250000|2020-11-18 14:20:50|1436|1435.6|1436.4|1435.8|1436.4|1436.2|1436|1435.6|3776
1605709260000|2020-11-18 14:21:00|1436.2|1436|1436.4|1436.2|1436.4|1436.2|1436|1435.8|6949
1605709270000|2020-11-18 14:21:10|1436.2|1436|1435.6|1435.2|1436.2|1436.2|1435.4|1435|21850
1605709280000|2020-11-18 14:21:20|1435.8|1435.4|1435.8|1435.4|1435.8|1435.4|1435.8|1435.4|500
1605709290000|2020-11-18 14:21:30|1435.6|1435.2|1435.8|1435.2|1435.8|1435.2|1435.4|1435|2078
1605709300000|2020-11-18 14:21:40|1436|1435.8|1436|1435.8|1436|1435.8|1436|1435.8|1712
1605709310000|2020-11-18 14:21:50|1436.2|1435.4|1435|1434.8|1436.2|1435.4|1435|1434.8|24368
1605709320000|2020-11-18 14:22:00|1435.2|1435|1435.4|1435|1435.4|1435.2|1435|1435|4922
1605709330000|2020-11-18 14:22:10|1435.6|1435.2|1435.8|1435.4|1435.8|1435.6|1435.6|1435.2|3453
1605709340000|2020-11-18 14:22:20|1435.6|1435.6|1435.8|1435.2|1435.8|1435.6|1435.6|1435.2|466
1605709350000|2020-11-18 14:22:30|1435.6|1435.4|1435.4|1435.2|1435.6|1435.4|1435.4|1435.2|6038
1605709360000|2020-11-18 14:22:40|1435.6|1435|1435.6|1435.2|1435.6|1435.2|1435.6|1435|166
1605709370000|2020-11-18 14:22:50|1435.8|1435.4|1436.4|1436|1436.6|1436|1435.8|1435.4|4304
1605709380000|2020-11-18 14:23:00|1436.2|1435.8|1436|1435.6|1436.2|1435.8|1436|1435.6|236
1605709390000|2020-11-18 14:23:10||1435.8||1435.8||1435.8||1435.8|0
1605709400000|2020-11-18 14:23:20|1436.2|1436|1436.4|1436.2|1436.6|1436.4|1436.2|1436|1368
1605709410000|2020-11-18 14:23:30|1436.6|1436|1436.4|1436.2|1436.6|1436.2|1436.4|1436|1661
1605709420000|2020-11-18 14:23:40|1436.2|1436|1436.2|1435.8|1436.2|1436.2|1436.2|1435.8|3933
1605709430000|2020-11-18 14:23:50|1436|1435.6|1435.8|1435.4|1436|1435.6|1435.8|1435.4|0
1605709440000|2020-11-18 14:24:00||1435.6||1435.4||1435.6||1435.4|0
1605709460000|2020-11-18 14:24:20|1435.6|1435.2|1435.2|1435|1435.6|1435.2|1435.2|1435|3291
1605709470000|2020-11-18 14:24:30|1435|1434.8|1435|1434.6|1435|1434.8|1434.6|1434.4|29749
1605709480000|2020-11-18 14:24:40|1434.8|1434.8|1434.6|1434.2|1434.8|1434.8|1434.4|1434.2|6944
1605709490000|2020-11-18 14:24:50|1434.4|1434|1434.4|1434|1434.4|1434.2|1434.2|1434|50
1605709500000|2020-11-18 14:25:00|1434.2|1434.2|1434.6|1434.2|1434.6|1434.2|1434.2|1434|660
1605709510000|2020-11-18 14:25:10|1434.8|1434.4|1434.8|1434.6|1434.8|1434.6|1434.8|1434.2|2272
1605709520000|2020-11-18 14:25:20|1434.6|1434.4|1434.6|1434.4|1434.6|1434.4|1434.4|1434.2|3445
1605709530000|2020-11-18 14:25:30|1434.4|1434.2|1434.8|1434.4|1434.8|1434.4|1434.4|1434.2|1476
1605709540000|2020-11-18 14:25:40|1434.6|1434.6|1434.4|1434.2|1434.6|1434.6|1434.4|1434.2|2233
1605709550000|2020-11-18 14:25:50||1434||1434.2||1434.2||1434|66
1605709560000|2020-11-18 14:26:00|1434.2|1434|1434.2|1434|1434.4|1434|1434.2|1434|500
1605709570000|2020-11-18 14:26:10|1434|1433.8|1433.4|1433|1434|1433.8|1433.4|1433|10542
1605709580000|2020-11-18 14:26:20|1433.6|1433.2|1433.8|1433.4|1433.8|1433.6|1433.4|1433|6994
1605709590000|2020-11-18 14:26:30|1433.6|1433.2|1432.6|1432.4|1433.6|1433.2|1432.6|1432.4|9147
1605709600000|2020-11-18 14:26:40|1432.8|1432.6|1432.6|1432.4|1432.8|1432.6|1432.6|1432.2|8598
1605709610000|2020-11-18 14:26:50|1432.8|1432.2|1432.4|1432|1432.8|1432.6|1432.2|1432|6950
1605709620000|2020-11-18 14:27:00|1432.2|1431.8|1432.2|1431.8|1432.2|1431.8|1432|1431.6|3439
1605709640000|2020-11-18 14:27:20|1432|1431.6|1431.8|1431.6|1432|1431.8|1431.8|1431.6|5030
1605709650000|2020-11-18 14:27:30|1432|1431.8|1431.6|1431.2|1432.2|1431.8|1431.4|1431.2|2815
1605709660000|2020-11-18 14:27:40|1431.4|1431.4|1432.2|1431.8|1432.2|1432|1431.4|1431.2|6597
1605709670000|2020-11-18 14:27:50|1432|1432|1432.2|1432|1432.4|1432.2|1432|1431.8|6050
1605709680000|2020-11-18 14:28:00|1432|1431.6|1431.6|1431.4|1432|1431.6|1431.6|1431.4|16416
1605709690000|2020-11-18 14:28:10|1431.8|1431.6|1431.6|1431.4|1431.8|1431.6|1431.6|1431.4|2731
1605709700000|2020-11-18 14:28:20|1431.4|1431.2|1431|1430.8|1431.4|1431.2|1431|1430.6|13398
1605709710000|2020-11-18 14:28:30|1431.2|1431|1430.8|1430.6|1431.2|1431|1430.8|1430.6|4187
1605709720000|2020-11-18 14:28:40||1430.4||1430.4||1430.6||1430.2|0
1605709730000|2020-11-18 14:28:50|1430.6|1430.2|1430.4|1430|1430.6|1430.4|1430.2|1430|5639
1605709740000|2020-11-18 14:29:00|1430.2|1430.2|1429|1428.8|1430.2|1430.2|1428.8|1428.6|118784
1605709750000|2020-11-18 14:29:10|1429.2|1429|1428.4|1428|1429.2|1429|1428|1427.8|17374
1605709760000|2020-11-18 14:29:20|1428.2|1428.2|1428.4|1427.8|1428.4|1428.2|1427.6|1427.4|5431
1605709770000|2020-11-18 14:29:30|1428.6|1428|1429.2|1428.6|1429.2|1428.6|1428.4|1428|6523
1605709780000|2020-11-18 14:29:40|1429.4|1429|1429.4|1429.2|1429.6|1429.2|1429.2|1428.8|5602
1605709790000|2020-11-18 14:29:50|1429.6|1429|1429.8|1429.4|1430|1429.8|1429.4|1429|3115
1605709800000|2020-11-18 14:30:00|1430|1429.6|1431|1430.6|1431.6|1431.2|1429.8|1429.4|52795
1605709810000|2020-11-18 14:30:10|1430.8|1430.4|1431|1430.6|1431.4|1431|1430.8|1430.4|10946
1605709820000|2020-11-18 14:30:20|1431.2|1430.8|1431.6|1431.4|1431.8|1431.4|1431|1430.8|1500
1605709830000|2020-11-18 14:30:30|1431.4|1431.2|1430.8|1430.4|1431.4|1431.4|1430.4|1430.2|10178
1605709840000|2020-11-18 14:30:40|1431|1430.6|1430.8|1430.6|1431|1430.6|1430.6|1430.2|21968
1605709850000|2020-11-18 14:30:50|1430.6|1430.4|1430.8|1430.2|1430.8|1430.6|1430.4|1430|3838
1605709860000|2020-11-18 14:31:00|1430.6|1430.4|1429.2|1428.8|1430.8|1430.4|1429|1428.6|19136
1605709870000|2020-11-18 14:31:10|1429|1429|1429.2|1428.8|1429.8|1429.2|1429|1428.6|13736
1605709880000|2020-11-18 14:31:20|1429.4|1429|1429.6|1429.2|1430|1429.6|1429.4|1428.8|2246
1605709890000|2020-11-18 14:31:30|1429.8|1429.4|1430|1429.6|1430|1429.6|1429.6|1429.2|803
1605709900000|2020-11-18 14:31:40|1430.2|1429.8|1430|1429.6|1430.4|1430|1429.4|1429.2|42713
1605709910000|2020-11-18 14:31:50|1429.8|1429.4|1430.8|1430.2|1430.8|1430.4|1429.8|1429.4|3992
1605709920000|2020-11-18 14:32:00|1431|1430.4|1431.2|1430.8|1431.4|1431|1431|1430.4|14456
1605709930000|2020-11-18 14:32:10|1431.4|1431|1431|1430.6|1432|1431.4|1431|1430.6|4229
1605709940000|2020-11-18 14:32:20|1431.2|1430.8|1431.4|1431|1431.6|1431.2|1431|1430.6|2813
1605709950000|2020-11-18 14:32:30|1431.2|1430.8|1432|1431.4|1432.2|1431.4|1431|1430.4|1244
1605709960000|2020-11-18 14:32:40|1431.8|1431.6|1432.4|1432|1432.4|1432|1431.8|1431.6|301
1605709970000|2020-11-18 14:32:50|1432.2|1431.8|1431.8|1431.4|1432.8|1432.4|1431.8|1431.4|7986
1605709980000|2020-11-18 14:33:00|1432|1431.6|1431|1430.6|1432|1431.6|1431|1430.6|27717
1605709990000|2020-11-18 14:33:10|1430.8|1430.8|1432.4|1431.8|1432.4|1431.8|1430.8|1430.8|2140
1605710000000|2020-11-18 14:33:20|1432.6|1432.6|1433|1432.4|1433|1432.8|1432.6|1432.4|1273
1605710010000|2020-11-18 14:33:30|1433.2|1432.6|1433.8|1433.2|1433.8|1433.2|1432.8|1432.6|9670
1605710020000|2020-11-18 14:33:40|1434|1433|1432.6|1432.2|1434.2|1433|1432.4|1432.2|4401
1605710030000|2020-11-18 14:33:50|1432.8|1432.6|1434|1433.4|1434|1433.4|1432.8|1432.6|1347
1605710040000|2020-11-18 14:34:00|1433.8|1433|1433.8|1433|1434|1433|1433.4|1433|8676
1605710050000|2020-11-18 14:34:10|1433.4|1432.8|1433.8|1433|1433.8|1433|1433|1432.8|2235
1605710060000|2020-11-18 14:34:20|1433.6|1433.2|1434|1433.4|1434|1433.4|1433.6|1433.2|1056
1605710070000|2020-11-18 14:34:30|1433.8|1433.6|1433.8|1433.2|1434|1433.8|1433.6|1433.2|7514
1605710080000|2020-11-18 14:34:40|1433.6|1433.4|1434.6|1433.8|1434.6|1434|1433.6|1433.2|1634
1605710090000|2020-11-18 14:34:50|1434.8|1434|1434|1433.6|1435|1434.4|1433.8|1433.4|4007
1605710100000|2020-11-18 14:35:00|1433.8|1433.4|1430.6|1430.2|1433.8|1433.6|1430.4|1430.2|18071
1605710110000|2020-11-18 14:35:10|1430.4|1430|1431.2|1430.6|1431.2|1430.6|1429.4|1429|36408
1605710120000|2020-11-18 14:35:20|1431.4|1430.8|1432.4|1431.8|1432.4|1432.2|1431.4|1430.8|2738
1605710130000|2020-11-18 14:35:30|1432|1431.6|1432|1431.6|1432|1431.8|1431.6|1431.4|2811
1605710140000|2020-11-18 14:35:40|1432.2|1431.4|1431.2|1430.6|1432.2|1431.4|1431.2|1430.2|894
1605710150000|2020-11-18 14:35:50|1431.4|1430.8|1432.4|1431.8|1432.4|1432|1431.4|1430.8|6023
1605710160000|2020-11-18 14:36:00|1432.2|1431.6|1431|1430.4|1432.2|1431.8|1430.8|1430.4|7641
1605710170000|2020-11-18 14:36:10|1430.8|1430.2|1431.8|1431.6|1432|1431.6|1430.6|1430.2|7709
1605710180000|2020-11-18 14:36:20|1432|1431.4|1432.4|1431.8|1432.4|1432.2|1431.8|1431.2|4401
1605710190000|2020-11-18 14:36:30|1432.6|1432|1433.4|1432.6|1433.4|1432.6|1432.4|1432|3089
1605710200000|2020-11-18 14:36:40|1433.6|1432.8|1433.4|1433|1433.6|1433.2|1433.2|1432.8|1884
1605710210000|2020-11-18 14:36:50|1433.2|1433.2|1433.6|1433.2|1433.8|1433.2|1432.6|1432.4|6028
1605710220000|2020-11-18 14:37:00|1433.4|1433|1433.2|1432.8|1433.8|1433.4|1433|1432.8|15910
1605710230000|2020-11-18 14:37:10|1433|1432.6|1433|1432.8|1433.2|1432.8|1432.8|1432.2|528
1605710240000|2020-11-18 14:37:20|1432.8|1432.6|1432.4|1432|1433|1432.8|1432.2|1431.8|8669
1605710250000|2020-11-18 14:37:30|1432.2|1431.8|1432.6|1432.2|1432.6|1432.2|1431.8|1431.4|7235
1605710260000|2020-11-18 14:37:40|1432.8|1432.4|1432.8|1432.4|1432.8|1432.6|1432.6|1432.2|2160
1605710270000|2020-11-18 14:37:50|1433|1432.6|1433.6|1433.2|1433.8|1433.4|1432.8|1432.4|8595
1605710280000|2020-11-18 14:38:00|1433.4|1433.4|1433.6|1433.2|1433.8|1433.6|1433.4|1433.2|4833
1605710290000|2020-11-18 14:38:10|1433.8|1433.4|1434.2|1433.6|1434.4|1434.2|1433.6|1433.4|8465
1605710300000|2020-11-18 14:38:20|1434|1433.4|1433.8|1433.4|1434|1433.6|1433.4|1433.2|2780
1605710310000|2020-11-18 14:38:30|1434|1433.6|1433|1432.8|1434.2|1433.6|1433|1432.6|10154
1605710320000|2020-11-18 14:38:40|1433.2|1433|1433.8|1433.4|1433.8|1433.4|1433|1432.8|1951
1605710330000|2020-11-18 14:38:50|1433.6|1433.2|1433.2|1432.6|1433.8|1433.2|1433|1432.6|2078
1605710340000|2020-11-18 14:39:00|1433|1432.8|1433.2|1432.6|1433.2|1432.8|1432.6|1432.4|2979
1605710350000|2020-11-18 14:39:10|1433|1432.8|1432.4|1432|1433|1432.8|1432.4|1432|2077
1605710360000|2020-11-18 14:39:20|1432.6|1432.2|1434|1433|1434|1433|1432.4|1432|881
1605710370000|2020-11-18 14:39:30|1433.8|1432.8|1432.6|1432.2|1433.8|1433|1432.4|1432.2|2216
1605710380000|2020-11-18 14:39:40|1432.8|1432|1432.4|1432|1432.8|1432|1432.4|1432|0
1605710390000|2020-11-18 14:39:50|1432.6|1432.2|1432.2|1432|1432.8|1432.2|1432.2|1432|3153
1605710400000|2020-11-18 14:40:00|1432.4|1432.2|1432.4|1432|1433|1432.4|1432.4|1432|10005
1605710410000|2020-11-18 14:40:10|1432.6|1432.2|1432.6|1432|1432.6|1432.2|1432.4|1432|1745
1605710420000|2020-11-18 14:40:20|1432.4|1431.8|1431.8|1431.4|1432.4|1432|1431.8|1431.2|2902
1605710430000|2020-11-18 14:40:30|1431.6|1431.2|1431.4|1431|1431.6|1431.2|1431|1430.6|4427
1605710440000|2020-11-18 14:40:40|1431.6|1431.2|1432.6|1432.2|1432.8|1432.2|1431.6|1431|7820
1605710450000|2020-11-18 14:40:50|1432.8||1432.8||1433||1432.6||0
1605710460000|2020-11-18 14:41:00|1433|1432.4|1433.2|1432.8|1433.2|1432.8|1432.4|1432.2|5333
1605710470000|2020-11-18 14:41:10|1433.4|1433|1432.8|1432.2|1433.6|1433.2|1432.4|1432.2|6885
1605710480000|2020-11-18 14:41:20|1433|1432.4|1433.2|1432.8|1433.4|1433.2|1433|1432.4|1083
1605710490000|2020-11-18 14:41:30|1433.4|1433|1434.2|1433.6|1434.2|1433.8|1433.2|1433|6196
1605710500000|2020-11-18 14:41:40|1434|1433.8|1435.4|1435|1435.4|1435.2|1433.8|1433.8|6429
1605710510000|2020-11-18 14:41:50|1435.2|1434.8|1435.2|1434.8|1435.6|1435.2|1435.2|1434.8|5850
1605710520000|2020-11-18 14:42:00|1435.4|1434.6|1435.6|1435|1435.6|1435|1434.8|1434.6|5127
1605710530000|2020-11-18 14:42:10|1435.4|1434.8|1435.6|1435.2|1435.8|1435.2|1435.2|1434.8|2164
1605710540000|2020-11-18 14:42:20|1435.8|1435.4|1435.6|1435.2|1435.8|1435.4|1435.4|1435.2|7472
1605710550000|2020-11-18 14:42:30|1435.8|1435|1435.8|1435.6|1436|1435.8|1435.4|1435|4234
1605710560000|2020-11-18 14:42:40|1435.6|1435.4|1435.6|1435.4|1435.8|1435.6|1435.6|1435.4|3278
1605710570000|2020-11-18 14:42:50|1435.4|1435.2|1435.6|1435.4|1435.8|1435.4|1435.4|1435|2772
1605710580000|2020-11-18 14:43:00|1435.8|1435.6|1435.8|1435.2|1436|1435.8|1435.6|1435.2|2175
1605710590000|2020-11-18 14:43:10|1435.6|1435.4|1435|1434.8|1435.6|1435.4|1435|1434.6|7433
1605710600000|2020-11-18 14:43:20|1434.8|1434.6|1435.2|1434.6|1435.4|1435|1434.6|1434.2|13854
1605710610000|2020-11-18 14:43:30|1435|1434.4|1434.2|1433.6|1435|1434.4|1434.2|1433.4|944
1605710620000|2020-11-18 14:43:40|1434|1433.4|1433.4|1433|1434.2|1433.8|1433.4|1433|2455
1605710630000|2020-11-18 14:43:50|1433.6|1432.8|1434.4|1434|1434.4|1434|1432.6|1432.4|6179
1605710640000|2020-11-18 14:44:00|1434.2|1434.2|1435|1434.6|1435|1434.6|1434.2|1433.8|4412
1605710650000|2020-11-18 14:44:10|1434.8|1434.4|1434|1433.4|1435|1434.4|1433.8|1433.4|3732
1605710660000|2020-11-18 14:44:20|1434.2|1433.6|1434.6|1434|1434.6|1434.2|1434|1433.6|2894
1605710670000|2020-11-18 14:44:30|1434.8|1434.2|1435.2|1434.6|1435.2|1434.8|1434.6|1434|1718
1605710680000|2020-11-18 14:44:40|1435|1434.8|1435|1434.6|1435.2|1435|1434.8|1434.6|2848
1605710690000|2020-11-18 14:44:50|1434.8|1434.4|1435|1434.4|1435.2|1434.8|1434.6|1434.4|3425
1605710700000|2020-11-18 14:45:00|1434.8|1434.6|1434.2|1433.8|1435.2|1434.8|1434.2|1433.6|11441
1605710710000|2020-11-18 14:45:10|1434.4|1433.6|1434.4|1434|1434.4|1434|1434.2|1433.6|7015
1605710720000|2020-11-18 14:45:20|1434.6|1434.2|1434.8|1434.6|1434.8|1434.6|1434.6|1434.2|1739
1605710730000|2020-11-18 14:45:30|1434.6|1434.4|1434.8|1434.6|1434.8|1434.6|1434|1433.6|5205
1605710740000|2020-11-18 14:45:40|1435|1434.4|1434.6|1434.2|1435.2|1434.8|1434.6|1434.2|1733
1605710750000|2020-11-18 14:45:50|1434.8|1434.4|1433.8|1433.2|1435|1434.8|1433.6|1433.2|17501
1605710760000|2020-11-18 14:46:00|1433.6|1433|1432.6|1432.2|1433.6|1433.2|1432.6|1432.2|6106
1605710770000|2020-11-18 14:46:10|1432.8|1432.4|1432.8|1432.6|1432.8|1432.6|1432.6|1432.2|1863
1605710780000|2020-11-18 14:46:20|1433|1432.8|1433.4|1433|1433.4|1433.2|1433|1432.6|2081
1605710790000|2020-11-18 14:46:30|1433.2|1433.2|1433.8|1433.4|1433.8|1433.6|1433.2|1432.8|1279
1605710800000|2020-11-18 14:46:40|1434|1433.6|1433.4|1432.6|1434|1433.6|1433|1432.6|8358
1605710810000|2020-11-18 14:46:50|1433.6|1433|1433.4|1433|1433.6|1433.4|1433|1432.6|5972
1605710820000|2020-11-18 14:47:00|1433.2|1433.2|1433|1432.6|1433.4|1433.2|1433|1432.6|2101
1605710830000|2020-11-18 14:47:10|1432.8|1432.8|1432.4|1432|1432.8|1432.8|1432.4|1432|2444
1605710840000|2020-11-18 14:47:20|1432.2|1432.2|1432.4|1432|1432.4|1432.2|1432.2|1432|420
1605710850000|2020-11-18 14:47:30||1432.2||1432||1432.2||1432|0
1605710860000|2020-11-18 14:47:40|1432.2|1431.8|1432|1431.6|1432.2|1431.8|1431.8|1431.6|3842
1605710870000|2020-11-18 14:47:50|1431.8|1431.4|1431.8|1431.4|1432|1431.8|1431.4|1431|2336
1605710880000|2020-11-18 14:48:00|1432|1431.6|1431.8|1431.4|1432|1431.8|1431.6|1431.2|8673
1605710890000|2020-11-18 14:48:10|1432|1431.6|1433.2|1432.8|1433.4|1433.2|1432|1431.6|13387
1605710900000|2020-11-18 14:48:20||1433||1432.8||1433||1432.8|0
1605710910000|2020-11-18 14:48:30|1433.4|1433|1434|1433.6|1434|1433.6|1433.4|1433|3109
1605710920000|2020-11-18 14:48:40|1434.2|1433.8|1434.4|1434|1434.4|1434|1434|1433.8|12990
1605710930000|2020-11-18 14:48:50|1434.2|1434.2|1434.4|1434.2|1434.6|1434.2|1434.2|1434|3121
1605710940000|2020-11-18 14:49:00|1434.2|1434|1433.8|1433.6|1434.4|1434|1433.8|1433.4|8278
1605710950000|2020-11-18 14:49:10|1433.6|1433.4|1432.4|1432|1433.6|1433.4|1432.2|1432|5378
1605710960000|2020-11-18 14:49:20|1432.6|1432.2|1432.8|1432.4|1433|1432.6|1432.4|1432.2|3901
1605710970000|2020-11-18 14:49:30|1433|1432.6|1433|1432.6|1433.2|1432.8|1433|1432.4|1504
1605710980000|2020-11-18 14:49:40|1433.2|1432.8|1433|1432.6|1433.4|1433|1432.4|1432.2|2424
1605710990000|2020-11-18 14:49:50|1432.8|1432.2|1433|1432.6|1433|1432.8|1432.6|1432.2|2837
1605711000000|2020-11-18 14:50:00|1432.8|1432.4|1433|1432.6|1433|1432.8|1432.2|1432|7691
1605711010000|2020-11-18 14:50:10|1432.8|1432.4|1432.6|1432.2|1433|1432.6|1432.4|1432|5250
1605711020000|2020-11-18 14:50:20|1432.8|1432.4|1432.6|1432.2|1432.8|1432.6|1432.6|1432.2|19522
1605711030000|2020-11-18 14:50:30||1432||1432.2||1432.4||1432|1854
1605711040000|2020-11-18 14:50:40|1432.8|1432.4|1433.4|1433|1433.6|1433|1432.8|1432.2|11247
1605711050000|2020-11-18 14:50:50|1433.6|1433.2|1433.4|1433.2|1433.8|1433.4|1433.4|1433.2|3313
1605711060000|2020-11-18 14:51:00|1433.6|1433.4|1433|1432.6|1433.8|1433.4|1432.8|1432.6|6563
1605711070000|2020-11-18 14:51:10|1433.2|1432.8|1433.8|1433.4|1433.8|1433.6|1433.2|1432.6|6579
1605711080000|2020-11-18 14:51:20|1434.2|1433.6|1434.4|1433.6|1434.4|1433.8|1433.6|1433.4|5834
1605711090000|2020-11-18 14:51:30|1434.2|1433.4|1434|1433.4|1434.2|1433.8|1433.8|1433.4|6834
1605711100000|2020-11-18 14:51:40|1433.6|1433.6|1434.4|1434|1434.4|1434|1433.6|1433.4|8064
1605711110000|2020-11-18 14:51:50|1434.6|1434.2|1434.6|1434.4|1435.2|1435|1434.6|1434.2|4143
1605711120000|2020-11-18 14:52:00|1434.8|1434.6|1434.8|1434.4|1434.8|1434.6|1434.2|1434|7748
1605711130000|2020-11-18 14:52:10|1435|1434.6|1434.4|1434.2|1435|1434.8|1434.4|1434.2|3251
1605711140000|2020-11-18 14:52:20|1434.2|1434|1434.6|1434|1434.6|1434.4|1434.2|1434|818
1605711150000|2020-11-18 14:52:30|1434.4|1433.8|1434.2|1433.8|1434.6|1434|1433.8|1433.6|4001
1605711160000|2020-11-18 14:52:40|1434|1433.6|1434.2|1433.6|1434.4|1433.8|1434|1433.6|1000
1605711170000|2020-11-18 14:52:50|1434|1433.4|1433.4|1433|1434|1433.4|1433.4|1433|2750
1605711180000|2020-11-18 14:53:00|1433.6|1433.2|1433.8|1433.4|1433.8|1433.6|1433.6|1433.2|3249
1605711190000|2020-11-18 14:53:10|1433.6|1433.2|1433.4|1433|1433.6|1433.2|1433.2|1433|3126
1605711200000|2020-11-18 14:53:20|1433.2|1433.2|1433.8|1433.4|1434|1433.4|1433.2|1433|5347
1605711210000|2020-11-18 14:53:30|1433.6|1433.6|1433.6|1433.4|1433.6|1433.6|1433.4|1433.2|348
1605711220000|2020-11-18 14:53:40|1433.8|1433.6|1434|1433.6|1434|1433.6|1433.8|1433.4|583
1605711230000|2020-11-18 14:53:50|1433.8|1433.8|1432.2|1431.8|1433.8|1433.8|1432|1431.8|11111
1605711240000|2020-11-18 14:54:00|1432|1431.6|1431.6|1431.2|1432|1431.8|1431.4|1431|15933
1605711250000|2020-11-18 14:54:10|1431.8|1431.4|1431.8|1431.4|1431.8|1431.6|1431.6|1431.4|2588
1605711260000|2020-11-18 14:54:20|1431.6|1431.2|1431.6|1431|1431.8|1431.6|1431.4|1431|3930
1605711270000|2020-11-18 14:54:30|1431.4|1431.2|1431.4|1431|1431.4|1431.2|1431.2|1431|1910
1605711280000|2020-11-18 14:54:40|1431.2|1430.8|1431.4|1431|1431.4|1431.2|1431.2|1430.8|5197
1605711290000|2020-11-18 14:54:50|1431.6|1431.2|1431.6|1431.4|1431.8|1431.4|1431.4|1431.2|10435
1605711300000|2020-11-18 14:55:00|1431.8|1431.6|1432.4|1432|1432.8|1432.4|1431.8|1431.6|4574
1605711310000|2020-11-18 14:55:10|1432.2|1432.2|1432.4|1432.2|1432.4|1432.2|1432.2|1432|502
1605711320000|2020-11-18 14:55:20|1432.2|1432|1432.6|1432.2|1432.6|1432.2|1432.2|1432|715
1605711330000|2020-11-18 14:55:30|1432.4|1432|1432.4|1432|1432.6|1432.2|1432.2|1432|5683
1605711340000|2020-11-18 14:55:40|1432.2|1431.8|1431.8|1431.4|1432.2|1431.8|1431.8|1431.4|3185
1605711350000|2020-11-18 14:55:50|1432|1431.6|1432.6|1432|1432.6|1432.2|1432|1431.6|4507
1605711360000|2020-11-18 14:56:00|1432.4|1432.2|1434|1433.6|1434.2|1433.6|1432.4|1432|8679
1605711370000|2020-11-18 14:56:10|1434.2|1433.8|1434|1433.4|1434.2|1434|1433.8|1433.4|3565
1605711380000|2020-11-18 14:56:20|1433.8|1433.6|1433.6|1433.2|1433.8|1433.6|1433.6|1433.2|4500
1605711390000|2020-11-18 14:56:30|1433.8|1433.4|1433.2|1432.8|1433.8|1433.4|1433.2|1432.8|5946
1605711400000|2020-11-18 14:56:40|1433.4|1433|1433.6|1433|1433.6|1433.4|1433.4|1432.8|2551
1605711410000|2020-11-18 14:56:50|1433.4|1432.8|1432.8|1432|1433.4|1432.8|1432.8|1432|2325
1605711420000|2020-11-18 14:57:00|1432.6|1432.2|1433|1432.8|1433|1432.8|1432.6|1432.2|3179
1605711430000|2020-11-18 14:57:10|1432.8|1432.6|1432.6|1432.2|1433|1432.6|1432.4|1432|4818
1605711440000|2020-11-18 14:57:20|1432.8|1432.4|1432.8|1432.4|1432.8|1432.6|1432.6|1432.2|1523
1605711450000|2020-11-18 14:57:30|1432.6|1432.2|1432.6|1432.4|1432.6|1432.4|1432.4|1432.2|1895
1605711460000|2020-11-18 14:57:40|1432.8|1432.6|1432.4|1432|1432.8|1432.6|1432.2|1432|3192
1605711470000|2020-11-18 14:57:50|1432.6|1432.4|1432.4|1432|1432.6|1432.4|1432.2|1432|4971
1605711480000|2020-11-18 14:58:00||1432.2||1432.2||1432.2||1432|600
1605711490000|2020-11-18 14:58:10|1432.6|1432.4|1433|1432.8|1433|1432.8|1432.6|1432.4|3328
1605711500000|2020-11-18 14:58:20|1432.8|1432.6|1432.6|1432.2|1432.8|1432.6|1432.4|1432|5920
1605711510000|2020-11-18 14:58:30|1432.8|1432.6|1432.8|1432.6|1433|1432.6|1432.8|1432.6|832
1605711520000|2020-11-18 14:58:40|1433|1432.8|1432.8|1432.4|1433.2|1433|1432.6|1432.4|5592
1605711530000|2020-11-18 14:58:50|1432.6|1432.6|1433.6|1433|1433.6|1433.2|1432.6|1432.4|3884
1605711540000|2020-11-18 14:59:00|1433.4|1433.2|1433.4|1433|1433.6|1433.4|1433.2|1433|4284
1605711550000|2020-11-18 14:59:10|1433.2|1433.2|1433.4|1433|1433.4|1433.2|1433.2|1433|1110
1605711560000|2020-11-18 14:59:20|1433.2|1433.2|1433|1432.6|1433.4|1433.2|1433|1432.6|5674
1605711570000|2020-11-18 14:59:30|1432.8|1432.4|1433.2|1432.8|1433.2|1433|1432.6|1432.4|4371
1605711580000|2020-11-18 14:59:40|1433|1432.6|1433|1432.6|1433.2|1432.6|1432.8|1432.6|190
1605711590000|2020-11-18 14:59:50|1433.2|1432.8|1433.4|1433|1433.6|1433.2|1433|1432.6|17420
1605711600000|2020-11-18 15:00:00|1433.2|1433.2|1434|1433.8|1434|1433.8|1433.2|1433|18301
1605711610000|2020-11-18 15:00:10|1434.2|1434|1434.2|1433.8|1434.4|1434.2|1433.6|1433.4|2050
1605711620000|2020-11-18 15:00:20|1434.4|1434|1434.4|1434|1434.4|1434.2|1434|1433.8|1374
1605711630000|2020-11-18 15:00:30|1434.2|1433.8|1434.2|1433.8|1434.2|1433.8|1434|1433.6|2928
1605711640000|2020-11-18 15:00:40|1434.4|1434|1434.4|1434|1434.4|1434|1434.4|1433.8|0
1605711650000|2020-11-18 15:00:50|1434.6|1434.2|1434.6|1434.2|1434.8|1434.4|1434.4|1434|6474
1605711660000|2020-11-18 15:01:00|1434.8|1434.4|1435|1434.6|1435|1434.8|1434.8|1434.4|7001
1605711670000|2020-11-18 15:01:10|1435.2|1434.8|1435.6|1435|1435.6|1435|1435.2|1434.8|508
1605711680000|2020-11-18 15:01:20|1435.4|1435.2|1435.8|1435.4|1435.8|1435.4|1435.2|1435|6091
1605711690000|2020-11-18 15:01:30|1436|1435.6|1435.6|1435.2|1436|1435.8|1435.4|1435|13376
1605711700000|2020-11-18 15:01:40|1435.4|1435|1435.6|1435.2|1435.6|1435.2|1435.4|1435|471
1605711710000|2020-11-18 15:01:50|1435.4|1435|1435.6|1435.4|1435.8|1435.4|1435|1434.8|12705
1605711720000|2020-11-18 15:02:00|1435.8|1435.6|1436.6|1436.2|1436.6|1436.4|1435.8|1435.6|13056
1605711730000|2020-11-18 15:02:10|1436.8|1436.4|1436.8|1436.6|1437|1436.6|1436.6|1436.2|9192
1605711740000|2020-11-18 15:02:20|1436.6|1436.4|1437|1436.4|1437|1436.6|1436.6|1436.2|1818
1605711750000|2020-11-18 15:02:30|1437.2|1436.6|1436.4|1436|1437.2|1436.8|1436.4|1436|8245
1605711760000|2020-11-18 15:02:40|1436.6|1436.2|1436.8|1436.4|1436.8|1436.4|1436.6|1436|359
1605711770000|2020-11-18 15:02:50|1436.6|1436.2|1436.6|1436.4|1436.8|1436.6|1436.4|1436.2|15811
1605711780000|2020-11-18 15:03:00|1436.8|1436.6|1436.8|1436.6|1437|1436.8|1436.8|1436.6|7457
1605711790000|2020-11-18 15:03:10|1437|1436.8|1437|1436.8|1437|1436.8|1436.8|1436.6|1174
1605711800000|2020-11-18 15:03:20|1437.2|1437|1437.2|1437|1437.4|1437|1437.2|1437|4871
1605711810000|2020-11-18 15:03:30|1437.4|1437.2|1437.6|1437.4|1437.8|1437.6|1437.4|1437|3285
1605711820000|2020-11-18 15:03:40|1437.4|1437.2|1437.4|1437.2|1437.6|1437.4|1437.4|1437.2|3062
1605711830000|2020-11-18 15:03:50|1437.2|1436.8|1437|1436.6|1437.4|1437|1436.8|1436.6|9775
1605711840000|2020-11-18 15:04:00|1437.2|1436.8|1436.6|1436.2|1437.2|1436.8|1436.6|1436.2|5810
1605711850000|2020-11-18 15:04:10|1436.8|1436.4|1436.4|1436|1436.8|1436.6|1436.4|1436|1015
1605711860000|2020-11-18 15:04:20|1436.6|1436.2|1437|1436.8|1437|1436.8|1436.6|1436.2|8419
1605711870000|2020-11-18 15:04:30|1436.8|1436.6|1437|1436.6|1437|1436.8|1436.6|1436.2|5241
1605711880000|2020-11-18 15:04:40|1436.8|1436.4|1436.8|1436.6|1437|1436.6|1436.8|1436.4|850
1605711890000|2020-11-18 15:04:50|1436.6|1436.4|1436.6|1436.2|1436.6|1436.4|1436.4|1436.2|1901
1605711900000|2020-11-18 15:05:00|1436.8|1436.6|1437.6|1437|1437.6|1437|1436.8|1436.6|13328
1605711910000|2020-11-18 15:05:10|1437.4|1437.2|1437.4|1437.2|1437.6|1437.2|1437.4|1437|245
1605711920000|2020-11-18 15:05:20|1437|1436.8|1437.4|1436.8|1437.4|1436.8|1437|1436.6|10273
1605711930000|2020-11-18 15:05:30|1437.2||1437.2||1437.2||1437.2||0
1605711940000|2020-11-18 15:05:40|1437.4|1437|1437.8|1437.4|1437.8|1437.4|1437.2|1437|6555
1605711950000|2020-11-18 15:05:50|1438|1437.6|1438|1437.8|1438|1437.8|1438|1437.6|7063
1605711960000|2020-11-18 15:06:00|1437.8|1437.6|1438|1437.6|1438|1437.8|1437.8|1437.6|7622
1605711970000|2020-11-18 15:06:10|1437.8|1437.4|1437.8|1437.2|1438|1437.6|1437.6|1437.2|5908
1605711980000|2020-11-18 15:06:20|1437.6|1437|1437.2|1436.6|1437.6|1437|1436.8|1436.6|20853
1605711990000|2020-11-18 15:06:30|1437|1436.8|1437|1436.8|1437.2|1436.8|1436.8|1436.6|783
1605712000000|2020-11-18 15:06:40|1437.2|1437|1437.4|1437.2|1437.4|1437.2|1437.2|1436.8|3405
1605712010000|2020-11-18 15:06:50|1437.2|1437|1437|1436.6|1437.6|1437.2|1436.8|1436.6|3542
1605712020000|2020-11-18 15:07:00|1437.2|1436.8|1437.4|1437.2|1437.4|1437.2|1437|1436.8|1759
1605712030000|2020-11-18 15:07:10|1437.6|1437|1437|1436.6|1437.6|1437.4|1437|1436.6|8266
1605712040000|2020-11-18 15:07:20|1436.8|1436.4|1436.4|1436.2|1436.8|1436.4|1436.4|1436|2239
1605712050000|2020-11-18 15:07:30|1436.6|1436.4|1436.4|1436|1436.6|1436.4|1436.2|1436|3113
1605712060000|2020-11-18 15:07:40|1436.6|1436.2|1436.6|1436.4|1436.6|1436.4|1436.6|1436.2|0
1605712070000|2020-11-18 15:07:50|1436.8|1436.6|1436.6|1436.2|1437|1436.6|1436.4|1436.2|3455
1605712090000|2020-11-18 15:08:10|1436.4|1436.4|1436.2|1436|1436.6|1436.4|1436|1435.8|10358
1605712100000|2020-11-18 15:08:20|1436|1435.8|1435.4|1435|1436.2|1435.8|1435.4|1435|2012
1605712110000|2020-11-18 15:08:30|1435.6|1435.2|1435.6|1435.2|1435.6|1435.4|1435.4|1435|4141
1605712120000|2020-11-18 15:08:40|1435.8|1435.4|1436.4|1435.8|1436.4|1435.8|1435.8|1435.2|11981
1605712130000|2020-11-18 15:08:50|1436.2|1436|1436|1435.4|1436.6|1436.2|1435.8|1435.4|3147
1605712140000|2020-11-18 15:09:00|1435.8|1435.2|1434.6|1434.2|1435.8|1435.2|1434.6|1434.2|9606
1605712150000|2020-11-18 15:09:10|1434.8|1434.4|1435.2|1434.8|1435.2|1434.8|1434.6|1434.2|4658
1605712160000|2020-11-18 15:09:20|1435.4|1435|1435.2|1434.8|1435.4|1435.2|1435.2|1434.8|1599
1605712170000|2020-11-18 15:09:30|1435.4|1435|1434.8|1434.6|1435.4|1435.2|1434.8|1434.6|5460
1605712180000|2020-11-18 15:09:40|1435|1434.8|1435.2|1434.8|1435.2|1434.8|1435|1434.8|1207
1605712190000|2020-11-18 15:09:50|1435|1434.6|1434.8|1434.4|1435|1434.8|1434.6|1434.4|2184
1605712200000|2020-11-18 15:10:00|1435|1434.6|1434.8|1434.4|1435.4|1435|1434.6|1434.4|17940
1605712210000|2020-11-18 15:10:10|1435|1434.6|1435.2|1434.8|1435.2|1435|1434.8|1434.4|6899
1605712220000|2020-11-18 15:10:20|1435.4|1435|1435.2|1434.8|1435.4|1435|1435|1434.8|890
1605712230000|2020-11-18 15:10:30|1435.4|1435|1436|1435.6|1436|1435.8|1435.2|1435|2129
1605712240000|2020-11-18 15:10:40|1436.2|1435.8|1436.2|1435.6|1436.2|1435.8|1436|1435.6|279
1605712250000|2020-11-18 15:10:50|1436|1435.8|1435|1434.4|1436|1436|1435|1434.4|9780
1605712260000|2020-11-18 15:11:00|1434.8|1434.6|1435|1434.6|1435.4|1435|1434.8|1434.4|6381
1605712270000|2020-11-18 15:11:10|1435.2|1434.8|1436|1435.4|1436|1435.8|1435.2|1434.8|4175
1605712280000|2020-11-18 15:11:20|1435.8|1435.6|1435.4|1435.2|1435.8|1435.6|1435.4|1435|3671
1605712290000|2020-11-18 15:11:30|1435.2|1435|1435.4|1435|1435.4|1435.2|1435.2|1435|843
1605712300000|2020-11-18 15:11:40|1435.2|1435.2|1435|1434.8|1435.2|1435.2|1435|1434.6|10596
1605712310000|2020-11-18 15:11:50|1435.2|1434.6|1436|1435.6|1436|1435.8|1435.2|1434.6|9368
1605712320000|2020-11-18 15:12:00|1436.2|1435.8|1435.8|1435.6|1436.4|1436.2|1435.8|1435.6|7045
1605712330000|2020-11-18 15:12:10|1435.6|1435.4|1435.6|1435.2|1435.8|1435.4|1435.4|1435|6667
1605712340000|2020-11-18 15:12:20|1435.4|1435|1435.2|1434.8|1435.4|1435.2|1435.2|1434.8|2672
1605712350000|2020-11-18 15:12:30|1435|1435|1435.2|1434.8|1435.2|1435|1435|1434.8|3411
1605712360000|2020-11-18 15:12:40|1435.4|1435|1435.2|1435|1435.4|1435|1435.2|1435|820
1605712370000|2020-11-18 15:12:50|1435|1434.8|1436|1435.6|1436.4|1436|1435|1434.8|4524
1605712380000|2020-11-18 15:13:00|1435.8|1435.4|1435.8|1435.4|1436|1435.4|1435.6|1435.4|3903
1605712390000|2020-11-18 15:13:10|1435.6|1435.6|1435.8|1435.2|1435.8|1435.6|1435.6|1435.2|9008
1605712400000|2020-11-18 15:13:20|1435.6|1435.4|1435.8|1435.4|1435.8|1435.4|1435.4|1435.4|849
1605712410000|2020-11-18 15:13:30|1435.6|1435.6|1435.8|1435.6|1435.8|1435.6|1435.6|1435.6|101
1605712420000|2020-11-18 15:13:40|1435.6|1435.4|1436.6|1436.2|1436.6|1436.4|1435.6|1435.4|5674
1605712430000|2020-11-18 15:13:50|1436.8|1436.4|1437|1436.6|1437|1436.8|1436.8|1436.4|4345
1605712440000|2020-11-18 15:14:00|1436.8|1436.8|1436.8|1436.6|1437|1436.8|1436.6|1436.4|10390
1605712450000|2020-11-18 15:14:10|1436.6|1436.4|1436.4|1435.8|1436.8|1436.6|1436.2|1435.8|5588
1605712460000|2020-11-18 15:14:20|1436.2|1435.6|1435.2|1434.8|1436.2|1435.6|1435|1434.6|4523
1605712470000|2020-11-18 15:14:30|1435.4|1435|1435.2|1434.8|1435.6|1435.2|1435.2|1434.8|3368
1605712480000|2020-11-18 15:14:40|1435|1434.6|1434.6|1434.2|1435|1434.6|1434.6|1434.2|461
1605712490000|2020-11-18 15:14:50|1434.4|1434.4|1433.4|1433|1434.4|1434.4|1433.2|1433|2298
1605712500000|2020-11-18 15:15:00|1433.6|1433.2|1433.4|1433|1433.8|1433.4|1433.4|1433|5535
1605712510000|2020-11-18 15:15:10|1433.2|1433.2|1433.8|1433.4|1433.8|1433.4|1433.2|1433|2895
1605712520000|2020-11-18 15:15:20|1433.6|1433.2|1433.6|1433.2|1433.8|1433.4|1433.2|1433|2691
1605712530000|2020-11-18 15:15:30|1433.4|1433.4|1433|1432.8|1433.6|1433.4|1433|1432.6|7803
1605712540000|2020-11-18 15:15:40|1433.2|1433|1433.6|1433.2|1433.6|1433.4|1433|1432.8|2761
1605712550000|2020-11-18 15:15:50|1433.4|1433|1433.2|1432.6|1433.6|1433|1433.2|1432.6|601
1605712560000|2020-11-18 15:16:00|1433|1432.8|1432.8|1432.6|1433.4|1433.2|1432.8|1432.6|7612
1605712570000|2020-11-18 15:16:10|1432.6|1432.4|1432.8|1432.4|1432.8|1432.4|1432.4|1432.2|4872
1605712580000|2020-11-18 15:16:20|1432.6|1432.6|1433|1432.6|1433.2|1433|1432.6|1432.4|19210
1605712590000|2020-11-18 15:16:30|1432.8|1432.4|1432.6|1432.4|1432.8|1432.4|1432.4|1432.2|1850
1605712600000|2020-11-18 15:16:40|1432.8|1432.2|1432.6|1432.2|1432.8|1432.2|1432.4|1432.2|2565
1605712610000|2020-11-18 15:16:50|1432.8|1432.4|1433.6|1433.2|1433.6|1433.2|1432.6|1432.4|11428
1605712620000|2020-11-18 15:17:00|1433.8||1433.6||1434||1433.6||0
1605712630000|2020-11-18 15:17:10|1433.8||1433.6||1433.8||1433.6||0
1605712640000|2020-11-18 15:17:20|1433.4|1433|1433|1432.6|1433.6|1433|1432.8|1432.6|13226
1605712650000|2020-11-18 15:17:30|1433.2|1432.8|1433.2|1432.6|1433.2|1433|1432.6|1432.4|2379
1605712660000|2020-11-18 15:17:40|1433|1432.4|1432.6|1432.2|1433|1432.4|1432.4|1432.2|1493
1605712670000|2020-11-18 15:17:50|1432.4|1432|1432.2|1432|1432.8|1432.4|1432.2|1432|4594
1605712680000|2020-11-18 15:18:00|1432.4|1432.2|1432|1431.6|1432.6|1432.2|1431.8|1431.6|40523
1605712690000|2020-11-18 15:18:10|1431.8|1431.4|1431.8|1431.4|1431.8|1431.6|1431.6|1431.4|2078
1605712700000|2020-11-18 15:18:20|1431.6|1431.2|1431.2|1431|1431.6|1431.4|1431.2|1431|7143
1605712710000|2020-11-18 15:18:30|1431.4|1430.8|1430.6|1430.4|1431.4|1430.8|1430.6|1430.2|57192
1605712720000|2020-11-18 15:18:40|1430.4|1430.2|1431.2|1430.8|1431.2|1431|1430.4|1430.2|5342
1605712730000|2020-11-18 15:18:50|1431|1431|1431|1430.6|1431|1431|1430.4|1430|2059
1605712740000|2020-11-18 15:19:00|1431.2|1430.8|1430.8|1430.4|1431.2|1430.8|1430.8|1430.4|1438
1605712750000|2020-11-18 15:19:10|1431|1430.6|1430.6|1430.2|1431.2|1430.6|1430.6|1430.2|985
1605712760000|2020-11-18 15:19:20|1430.8|1430|1430|1429.6|1430.8|1430|1429.8|1429.6|6715
1605712770000|2020-11-18 15:19:30|1429.8|1429.4|1429|1428.6|1430|1429.8|1428.8|1428.4|43632
1605712780000|2020-11-18 15:19:40|1428.8|1428.8|1428.8|1428.6|1428.8|1428.8|1428.8|1428.6|649
1605712790000|2020-11-18 15:19:50|1429|1428.8|1429|1428.6|1429|1428.8|1429|1428.6|0
1605712800000|2020-11-18 15:20:00|1428.8|1428.2|1428.6|1428.4|1428.8|1428.4|1428.4|1428.2|15849
1605712810000|2020-11-18 15:20:10|1428.4|1428.2|1427.4|1427|1428.6|1428.2|1427.4|1427|22652
1605712820000|2020-11-18 15:20:20|1427.2|1426.8|1427|1426.4|1427.2|1427|1426.4|1426|15207
1605712830000|2020-11-18 15:20:30|1427.2|1426.6|1427.6|1427|1427.6|1427.4|1427.2|1426.4|10645
1605712840000|2020-11-18 15:20:40|1427.4|1427.2|1428|1427.6|1428|1427.6|1427.4|1427|3387
1605712850000|2020-11-18 15:20:50|1427.8|1427.4|1428.6|1428.2|1428.8|1428.4|1427.8|1427.4|10736
1605712860000|2020-11-18 15:21:00|1428.8|1428.4|1428.6|1428.2|1429|1428.8|1428.4|1428.2|8809
1605712870000|2020-11-18 15:21:10|1428.4|1428|1428.2|1427.8|1428.4|1428.2|1428|1427.6|6748
1605712880000|2020-11-18 15:21:20|1428.4|1428|1428.6|1428.4|1428.8|1428.6|1428.4|1428|4583
1605712890000|2020-11-18 15:21:30|1428.8|1428.6|1428.4|1428.2|1428.8|1428.6|1428.4|1428|4909
1605712900000|2020-11-18 15:21:40|1428.2|1428|1427.8|1427.4|1428.2|1428|1427.8|1427.4|6716
1605712910000|2020-11-18 15:21:50|1427.6|1427.2|1427.8|1427.4|1427.8|1427.6|1427.4|1427|10937
1605712920000|2020-11-18 15:22:00|1427.6|1427.2|1427.6|1427.2|1427.6|1427.4|1427.4|1427|2404
1605712930000|2020-11-18 15:22:10|1427.4|1427.4|1428|1427.4|1428|1427.6|1427.4|1427.4|3989
1605712940000|2020-11-18 15:22:20|1427.8|1427.2|1427.6|1427.2|1427.8|1427.4|1427.4|1427.2|6141
1605712950000|2020-11-18 15:22:30||1427.4||1427.2||1427.4||1427.2|1366
1605712960000|2020-11-18 15:22:40|1427.8|1427.4|1428.2|1427.8|1428.8|1428.4|1427.8|1427.2|14670
1605712970000|2020-11-18 15:22:50|1428.4|1428|1428.6|1428.4|1428.8|1428.6|1428.4|1428|5379
1605712980000|2020-11-18 15:23:00|1428.8|1428.6|1428.8|1428.4|1429|1428.6|1428.6|1428.4|643
1605712990000|2020-11-18 15:23:10|1428.6|1428.2|1428.8|1428.4|1429|1428.6|1428.4|1428.2|3926
1605713000000|2020-11-18 15:23:20|1429|1428.6|1428.8|1428.6|1429|1428.6|1428.8|1428.6|2450
1605713010000|2020-11-18 15:23:30|1429|1428.8|1429.4|1429|1429.4|1429.2|1429|1428.8|21337
1605713020000|2020-11-18 15:23:40|1429.6|1429.2|1429.6|1429.2|1429.8|1429.4|1429.6|1429.2|832
1605713030000|2020-11-18 15:23:50|1429.4|1429|1429.4|1429|1429.4|1429|1429.2|1429|2190
1605713040000|2020-11-18 15:24:00|1429.6|1429.2|1430.2|1430|1430.4|1430|1429.2|1429|8154
1605713050000|2020-11-18 15:24:10|1430.4|1430.2|1430.4|1430|1430.4|1430.2|1430.2|1430|4326
1605713060000|2020-11-18 15:24:20|1430.2|1430.2|1430.6|1430.2|1430.8|1430.4|1430.2|1430.2|7111
1605713070000|2020-11-18 15:24:30|1430.8|1430.4|1430.8|1430.4|1430.8|1430.4|1430.6|1430.4|1060
1605713080000|2020-11-18 15:24:40|1430.6|1430.2|1429.8|1429.6|1430.8|1430.4|1429.8|1429.6|36031
1605713090000|2020-11-18 15:24:50|1429.6|1429.4|1430|1429.6|1430.2|1430|1429.6|1429.4|18975
1605713100000|2020-11-18 15:25:00|1429.8|1429.8|1429.6|1429.4|1430.2|1429.8|1429.6|1429.2|4231
1605713110000|2020-11-18 15:25:10|1429.8|1429.6|1430.4|1430|1430.4|1430.2|1429.8|1429.4|3481
1605713120000|2020-11-18 15:25:20|1430.2|1430.2|1430.4|1430|1430.4|1430.2|1430.2|1429.8|6010
1605713130000|2020-11-18 15:25:30|1430.2|1429.8|1430.4|1430|1430.4|1430|1430.2|1429.8|507
1605713140000|2020-11-18 15:25:40|1430.6|1430.2|1430|1429.8|1430.8|1430.4|1430|1429.8|6088
1605713150000|2020-11-18 15:25:50|1429.8|1429.6|1430.2|1429.8|1430.2|1430|1429.8|1429.4|4004
1605713160000|2020-11-18 15:26:00|1430.4|1430|1430.8|1430.6|1431|1430.6|1430.4|1430|2218
1605713170000|2020-11-18 15:26:10|1431|1430.8|1430.4|1430.2|1431|1430.8|1430.4|1430|506
1605713180000|2020-11-18 15:26:20|1430.6|1430.4|1430.4|1430.2|1430.8|1430.4|1430.4|1430.2|1001
1605713190000|2020-11-18 15:26:30|1430.2|1430|1431.2|1431|1431.2|1431|1430.2|1430|3824
1605713200000|2020-11-18 15:26:40|1431|1430.8|1431.2|1430.8|1431.2|1431|1431|1430.8|511
1605713210000|2020-11-18 15:26:50|1431|1430.6|1430.8|1430.6|1431|1430.8|1430.8|1430.6|10261
1605713220000|2020-11-18 15:27:00|1430.6|1430.4|1430.8|1430.4|1430.8|1430.4|1430.4|1430.2|6786
1605713230000|2020-11-18 15:27:10|1431|1430.6|1431.6|1431.2|1431.6|1431.2|1430.8|1430.6|15046
1605713240000|2020-11-18 15:27:20|1431.4|1431.4|1431.6|1431|1431.6|1431.4|1431.2|1431|2016
1605713250000|2020-11-18 15:27:30|1431.4|1431.2|1431.4|1431.2|1431.6|1431.2|1431.2|1431|4187
1605713260000|2020-11-18 15:27:40|1431.6|1431.4|1430.6|1430.2|1431.8|1431.6|1430.6|1430.2|18454
1605713270000|2020-11-18 15:27:50|1430.4|1430.4|1429.6|1429|1430.4|1430.4|1429.6|1429|2666
1605713280000|2020-11-18 15:28:00||1429.2||1429.2||1429.2||1429|446
1605713290000|2020-11-18 15:28:10|1429.8|1429.4|1429.8|1429.6|1429.8|1429.6|1429.6|1429.2|2680
1605713300000|2020-11-18 15:28:20|1430|1429.8|1430.6|1430.2|1430.6|1430.2|1429.8|1429.6|4929
1605713310000|2020-11-18 15:28:30|1430.4|1430|1430.6|1430|1430.6|1430.2|1430.2|1430|2678
1605713320000|2020-11-18 15:28:40|1430.4|1430.2|1430.4|1430|1430.6|1430.2|1430.2|1430|1060
1605713330000|2020-11-18 15:28:50|1430.6|1430.2|1430.4|1430.2|1430.6|1430.4|1430.4|1430|2038
1605713340000|2020-11-18 15:29:00|1430.8|1430.6|1431.6|1431.2|1432|1431.8|1430.6|1430.2|50201
1605713350000|2020-11-18 15:29:10|1431.4|1430.8|1431.2|1430.6|1431.4|1431.2|1431|1430.4|2590
1605713360000|2020-11-18 15:29:20|1431|1430.8|1431.2|1430.8|1431.2|1431|1431|1430.8|956
1605713370000|2020-11-18 15:29:30|1431|1431|1431.2|1430.8|1431.2|1431|1430.8|1430.6|4496
1605713380000|2020-11-18 15:29:40|1431|1430.6|1431.2|1430.8|1431.2|1430.8|1430.8|1430.4|3917
1605713390000|2020-11-18 15:29:50|1431.6|1431|1431.4|1431|1431.6|1431.2|1431.4|1431|17254
1605713400000|2020-11-18 15:30:00|1431.6|1431.2|1432.8|1432.2|1433|1432.6|1431.6|1431.2|32878
1605713410000|2020-11-18 15:30:10|1432.4|1432|1431.2|1430.8|1432.8|1432|1431.2|1430.6|11820
1605713420000|2020-11-18 15:30:20|1431.4|1431|1431.6|1431.2|1432|1431.4|1431.4|1431|1998
1605713430000|2020-11-18 15:30:30|1431.8|1431.4|1431|1430.4|1431.8|1431.4|1431|1430.4|2082
1605713440000|2020-11-18 15:30:40|1431.2|1430.6|1431.4|1431|1431.4|1431|1430.6|1430.4|3748
1605713450000|2020-11-18 15:30:50|1431.2|1430.8|1431.4|1431|1431.4|1431|1431|1430.4|4490
1605713460000|2020-11-18 15:31:00|1431.2|1430.8|1431|1430.6|1431.4|1430.8|1431|1430.4|2467
1605713470000|2020-11-18 15:31:10|1431.2|1430.8|1430|1429.4|1431.2|1431|1429.8|1429.4|4511
1605713480000|2020-11-18 15:31:20|1429.8|1429.6|1430.4|1429.8|1430.4|1429.8|1429.8|1429.2|6021
1605713490000|2020-11-18 15:31:30|1430.6|1430|1430|1429.6|1430.6|1430.2|1429.8|1429.4|2748
1605713500000|2020-11-18 15:31:40|1429.8|1429.4|1429.8|1429.2|1429.8|1429.6|1429.6|1429|1564
1605713510000|2020-11-18 15:31:50|1429.6|1429|1429|1428.6|1429.6|1429.2|1429|1428.6|10129
1605713520000|2020-11-18 15:32:00|1429.2|1428.8|1429|1428.6|1429.4|1429|1429|1428.6|4692
1605713530000|2020-11-18 15:32:10|1429.2|1428.8|1429.2|1428.8|1429.8|1429.6|1429|1428.8|9648
1605713540000|2020-11-18 15:32:20|1429.4|1429|1429.6|1429.2|1429.8|1429.4|1429.2|1429|6266
1605713550000|2020-11-18 15:32:30|1429.4|1429|1429|1428.6|1429.6|1429.4|1429|1428.6|9253
1605713560000|2020-11-18 15:32:40|1428.8|1428.4|1428|1427.6|1428.8|1428.6|1427.8|1427.4|18025
1605713570000|2020-11-18 15:32:50|1427.8|1427.4|1428.4|1428|1428.4|1428.2|1427.6|1427.2|9365
1605713580000|2020-11-18 15:33:00|1428.2|1428.2|1428|1427.6|1428.6|1428.2|1427.8|1427.4|29395
1605713590000|2020-11-18 15:33:10|1428.2|1427.8|1428.2|1427.8|1428.2|1427.8|1428.2|1427.6|1376
1605713600000|2020-11-18 15:33:20|1428.4|1428|1427.6|1427.2|1428.6|1428.4|1427.6|1427.2|4900
1605713610000|2020-11-18 15:33:30|1427.4|1427|1427.4|1427|1427.6|1427.2|1427.2|1427|8682
1605713620000|2020-11-18 15:33:40|1427.2|1427.2|1427.4|1427|1427.4|1427.2|1427.2|1427|2608
1605713630000|2020-11-18 15:33:50|1427.2|1427.2|1427.2|1427|1427.2|1427.2|1426.8|1426.6|25639
1605713640000|2020-11-18 15:34:00|1427.4|1427.2|1427.8|1427.4|1427.8|1427.6|1427.4|1427|16029
1605713650000|2020-11-18 15:34:10|1427.6|1427|1427.6|1427.2|1427.6|1427.4|1427.2|1427|3399
1605713670000|2020-11-18 15:34:30|1427.8|1427.4|1428.6|1428.2|1429|1428.4|1427.8|1427.4|5655
1605713680000|2020-11-18 15:34:40|1428.4|1428|1428.2|1427.8|1428.4|1428|1427.8|1427.6|702
1605713690000|2020-11-18 15:34:50|1428|1427.6|1427|1426.6|1428|1427.8|1427|1426.6|13941
1605713700000|2020-11-18 15:35:00|1426.8|1426.4|1427.2|1426.6|1427.2|1426.8|1426.4|1426.2|7989
1605713710000|2020-11-18 15:35:10|1427.4|1426.8|1427.4|1427|1427.8|1427.6|1427.2|1426.8|6809
1605713720000|2020-11-18 15:35:20|1427.2|1426.8|1426.8|1426.4|1427.2|1426.8|1426.6|1426.2|836
1605713730000|2020-11-18 15:35:30|1427|1426.6|1427.2|1426.8|1427.2|1427|1426.8|1426.6|2635
1605713740000|2020-11-18 15:35:40|1427.4|1427|1427|1426.8|1427.6|1427.2|1427|1426.8|715
1605713750000|2020-11-18 15:35:50|1426.8|1426.6|1426.2|1426|1426.8|1426.6|1426.2|1426|9830
1605713760000|2020-11-18 15:36:00|1426.4|1426.2|1426.8|1426.6|1427.2|1426.8|1426.4|1426|3272
1605713770000|2020-11-18 15:36:10|1427|1426.8|1426|1425.6|1427|1426.8|1426|1425.6|16577
1605713780000|2020-11-18 15:36:20|1425.8|1425.4|1425.6|1425.4|1426|1425.6|1425.6|1425.2|0
1605713790000|2020-11-18 15:36:30|1425.8|1425.2|1425|1424.6|1425.8|1425.2|1424.4|1424|59314
1605713800000|2020-11-18 15:36:40|1424.8|1424.4|1425|1424.8|1425|1424.8|1424.6|1424.4|1078
1605713810000|2020-11-18 15:36:50|1424.8|1424.6|1424.4|1424|1424.8|1424.6|1424.2|1424|6434
1605713820000|2020-11-18 15:37:00|1424.2|1423.8|1423.8|1423.4|1424.2|1423.8|1423.6|1423.2|15074
1605713830000|2020-11-18 15:37:10|1424|1423.6|1424.2|1423.6|1424.4|1424|1424|1423.6|4633
1605713840000|2020-11-18 15:37:20|1424.4|1423.8|1424.6|1424.2|1425|1424.8|1424.2|1423.8|8997
1605713850000|2020-11-18 15:37:30|1424.4|1424.4|1424.8|1424.4|1424.8|1424.6|1424.4|1424.2|4280
1605713860000|2020-11-18 15:37:40|1424.6|1424.2|1424.4|1424|1424.8|1424.6|1424.2|1424|6729
1605713870000|2020-11-18 15:37:50|1424.2|1424.2|1424.4|1424|1424.4|1424.2|1424|1423.4|7909
1605713880000|2020-11-18 15:38:00|1424.6|1424.2|1425.8|1425.4|1425.8|1425.6|1424.6|1424|24870
1605713890000|2020-11-18 15:38:10|1425.6|1425.2|1426|1425.6|1426.2|1425.8|1425.4|1425.2|3690
1605713900000|2020-11-18 15:38:20|1426.2|1425.8|1426.2|1425.8|1426.4|1426|1425.8|1425.6|10212
1605713910000|2020-11-18 15:38:30|1426|1425.6|1425.4|1425|1426|1425.6|1424.8|1424.6|13954
1605713920000|2020-11-18 15:38:40|1425.6|1425.2|1425.6|1425|1425.6|1425.2|1425.6|1425|472
1605713930000|2020-11-18 15:38:50|1425.4|1425.2|1425.6|1425|1425.6|1425.2|1425.2|1425|4496
1605713940000|2020-11-18 15:39:00|1425.4|1425.2|1425.2|1424.8|1425.6|1425.2|1425|1424.8|4811
1605713950000|2020-11-18 15:39:10|1425|1424.6|1424.8|1424.4|1425.2|1424.8|1424.8|1424.4|3758
1605713960000|2020-11-18 15:39:20|1425|1424.6|1424.8|1424.2|1425.2|1425|1424.4|1424|37315
1605713970000|2020-11-18 15:39:30|1424.6|1424.4|1425|1424.4|1425|1424.8|1424.6|1424.2|3072
1605713980000|2020-11-18 15:39:40|1425.2|1424.6|1424.6|1424.2|1425.2|1424.8|1424.4|1424.2|5751
1605713990000|2020-11-18 15:39:50|1424.4|1424|1424.6|1424.2|1424.6|1424.2|1424.4|1424|2754
1605714000000|2020-11-18 15:40:00|1424.8|1424.4|1424.8|1424.4|1424.8|1424.6|1424.6|1424.4|2709
1605714010000|2020-11-18 15:40:10|1424.6|1424.2|1425.2|1425|1425.2|1425|1424.4|1424.2|8824
1605714020000|2020-11-18 15:40:20|1425.4|1425.2|1425.2|1424.8|1425.8|1425.4|1425.2|1424.8|9301
1605714030000|2020-11-18 15:40:30|1425.4|1425|1425|1424.6|1425.6|1425.2|1425|1424.6|4204
1605714040000|2020-11-18 15:40:40|1424.8|1424.4|1424.6|1424|1424.8|1424.4|1424.4|1424|461
1605714050000|2020-11-18 15:40:50|1424.4|1424.2|1424.2|1423.8|1424.4|1424.2|1423.8|1423.6|5563
1605714060000|2020-11-18 15:41:00|1424|1424|1423.8|1423.6|1424.2|1424|1423.8|1423.4|6899
1605714070000|2020-11-18 15:41:10|1423.6|1423.4|1423.6|1423.4|1423.6|1423.4|1423.2|1423|3905
1605714080000|2020-11-18 15:41:20|1423.8|1423.6|1424.4|1424|1424.4|1424.2|1423.8|1423.6|5793
1605714090000|2020-11-18 15:41:30|1424.2|1424.2|1425.2|1424.8|1425.2|1424.8|1424.2|1424.2|2657
1605714100000|2020-11-18 15:41:40|1425.4|1425|1425.6|1425.2|1425.8|1425.2|1425.4|1425|3208
1605714110000|2020-11-18 15:41:50|1425.4|1425|1425.2|1425|1425.4|1425|1424.8|1424.6|10652
1605714120000|2020-11-18 15:42:00|1425|1424.8|1425.4|1425|1425.4|1425.2|1424.8|1424.6|4378
1605714130000|2020-11-18 15:42:10|1425.2|1424.8|1425|1424.6|1425.2|1424.8|1424.8|1424.6|5210
1605714140000|2020-11-18 15:42:20|1424.8|1424.4|1424.6|1424.2|1424.8|1424.6|1424.4|1424.2|301
1605714150000|2020-11-18 15:42:30|1424.4|1424|1424|1423.6|1424.6|1424|1423.8|1423.6|9503
1605714160000|2020-11-18 15:42:40|1424.2|1423.8|1424.4|1424.2|1424.4|1424.2|1424|1423.6|9035
1605714170000|2020-11-18 15:42:50|1424.2|1424|1424|1423.6|1424.4|1424.2|1423.8|1423.6|21626
1605714180000|2020-11-18 15:43:00|1423.8|1423.4|1423.8|1423.4|1424|1423.4|1423.6|1423.2|6328
1605714190000|2020-11-18 15:43:10|1423.6|1423.2|1423.6|1423.2|1423.6|1423.4|1423.6|1423.2|531
1605714200000|2020-11-18 15:43:20|1423.8|1423.4|1424|1423.6|1424|1423.8|1423.6|1423.4|5117
1605714210000|2020-11-18 15:43:30|1424.2|1423.8|1424.4|1423.8|1424.4|1424|1424|1423.6|15636
1605714220000|2020-11-18 15:43:40|1424.2|1423.6|1424|1423.6|1424.4|1423.8|1423.6|1423.4|1247
1605714230000|2020-11-18 15:43:50|1424.2|1423.8|1424.2|1424|1424.4|1424|1423.8|1423.4|12728
1605714240000|2020-11-18 15:44:00|1424.4|1424.2|1424.2|1423.8|1424.4|1424.2|1423.8|1423.6|17237
1605714250000|2020-11-18 15:44:10|1424.4|1424|1425.2|1424.8|1425.4|1425.2|1424.4|1424|7797
1605714260000|2020-11-18 15:44:20|1425.4|1424.6|1425|1424.6|1425.4|1424.6|1424.8|1424.4|7421
1605714270000|2020-11-18 15:44:30|1424.8|1424.4|1424.6|1424.4|1425|1424.4|1424.6|1424.2|5632
1605714280000|2020-11-18 15:44:40|1424.4|1424.2|1423.6|1423.4|1424.6|1424.4|1423.6|1423.4|8880
1605714290000|2020-11-18 15:44:50|1423.4|1423|1423.4|1423|1423.4|1423.2|1423.2|1423|6452
1605714300000|2020-11-18 15:45:00|1423.2|1423.2|1423.2|1422.6|1423.4|1423.2|1423|1422.6|14699
1605714310000|2020-11-18 15:45:10|1423|1422.4|1423.4|1423.2|1423.4|1423.2|1422.4|1422.2|18633
1605714320000|2020-11-18 15:45:20|1423.2|1423|1423.4|1423.2|1423.8|1423.4|1423.2|1423|8462
1605714330000|2020-11-18 15:45:30|1423.2|1423|1424|1423.8|1424|1423.8|1423.2|1423|4758
1605714340000|2020-11-18 15:45:40|1423.8|1423.6|1423|1422.8|1424|1423.6|1423|1422.6|18901
1605714350000|2020-11-18 15:45:50|1423.2|1422.6|1422.8|1422.2|1423.2|1422.6|1422.6|1422.2|1702
1605714360000|2020-11-18 15:46:00|1423|1422.4|1423|1422.8|1423|1422.8|1423|1422.4|1537
1605714370000|2020-11-18 15:46:10|1423.2|1423|1423.4|1423|1423.6|1423.2|1422.8|1422.4|16627
1605714380000|2020-11-18 15:46:20|1423.6|1423.2|1423.4|1423|1424|1423.8|1423.2|1423|4341
1605714390000|2020-11-18 15:46:30|1423.2|1422.8|1423|1422.8|1423.2|1423|1423|1422.6|13894
1605714400000|2020-11-18 15:46:40||1422.6||1422.6||1422.6||1422.6|0
1605714410000|2020-11-18 15:46:50|1422.8|1422.8|1422.2|1422|1423|1422.8|1422.2|1422|13645
1605714420000|2020-11-18 15:47:00|1422.4|1422.2|1421.8|1421.2|1422.4|1422.2|1421.6|1421.2|11679
1605714430000|2020-11-18 15:47:10|1421.6|1421.4|1421.8|1421.4|1421.8|1421.4|1421.6|1421.2|511
1605714440000|2020-11-18 15:47:20|1422|1421.6|1422.2|1421.8|1422.2|1422|1422|1421.6|793
1605714450000|2020-11-18 15:47:30|1422.4|1422|1422.6|1422.2|1422.6|1422.4|1422.2|1422|5164
1605714460000|2020-11-18 15:47:40|1422.8|1422.4|1423|1422.6|1423|1422.6|1422.6|1422.4|6197
1605714470000|2020-11-18 15:47:50|1422.8|1422.4|1422.8|1422.6|1423|1422.6|1422.6|1422.4|748
1605714480000|2020-11-18 15:48:00|1423|1422.4|1423|1422.6|1423.6|1423|1422.8|1422.4|5682
1605714490000|2020-11-18 15:48:10|1422.8|1422.4|1422.8|1422.2|1422.8|1422.4|1422.6|1422.2|654
1605714500000|2020-11-18 15:48:20|1422.6|1422|1422.2|1422|1422.6|1422|1422.2|1422|303
1605714510000|2020-11-18 15:48:30|1422.4|1422.2|1422.8|1422.2|1422.8|1422.4|1422.4|1422.2|6199
1605714520000|2020-11-18 15:48:40|1422.6|1422.4|1422.8|1422.4|1422.8|1422.6|1422.6|1422.4|4626
1605714530000|2020-11-18 15:48:50|1423|1422.6|1423|1422.6|1423|1422.8|1423|1422.4|2109
1605714540000|2020-11-18 15:49:00|1423.2|1422.8|1423.4|1423|1423.6|1423|1423|1422.6|11825
1605714550000|2020-11-18 15:49:10|1423.2|1422.8|1423.2|1422.8|1423.4|1423|1423|1422.8|20855
1605714560000|2020-11-18 15:49:20|1423|1422.6|1422.6|1422|1423|1422.6|1422.4|1422|4353
1605714570000|2020-11-18 15:49:30|1422.2|1422.2|1423|1422.6|1423.2|1422.8|1422.2|1422.2|4356
1605714580000|2020-11-18 15:49:40|1422.8|1422.4|1423.2|1422.8|1423.2|1422.8|1422.8|1422.4|869
1605714590000|2020-11-18 15:49:50|1423||1423.2||1423.2||1423||554
1605714600000|2020-11-18 15:50:00|1423.4|1423|1423.6|1423.2|1423.8|1423.4|1423.2|1422.8|9556
1605714610000|2020-11-18 15:50:10|1423.8|1423.4|1423.6|1423.2|1423.8|1423.4|1423.6|1423.2|3008
1605714620000|2020-11-18 15:50:20|1423.4|1423|1423.2|1422.8|1423.6|1423|1423.2|1422.8|1808
1605714630000|2020-11-18 15:50:30|1423|1422.6|1422.8|1422.4|1423.2|1422.8|1422.6|1422.2|2223
1605714640000|2020-11-18 15:50:40|1422.6|1422.2|1421.8|1421.6|1422.6|1422.4|1421.8|1421.6|14260
1605714650000|2020-11-18 15:50:50|1422|1421.8|1421.8|1421.6|1422|1421.8|1421.6|1421.4|4322
1605714660000|2020-11-18 15:51:00|1421.6|1421.4|1421.6|1421.2|1421.6|1421.4|1421.4|1421.2|3624
1605714670000|2020-11-18 15:51:10|1421.8|1421.4|1421.6|1421.2|1421.8|1421.4|1421.6|1421.2|11028
1605714680000|2020-11-18 15:51:20|1421.4|1421|1421.8|1421.6|1421.8|1421.6|1421.4|1421|7712
1605714690000|2020-11-18 15:51:30|1422|1421.8|1422.4|1422|1422.4|1422.2|1421.8|1421.6|6296
1605714700000|2020-11-18 15:51:40|1422.6|1422.2|1422.6|1422.2|1422.6|1422.4|1422.4|1422.2|1925
1605714710000|2020-11-18 15:51:50|1422.8|1422.4|1422.8|1422.2|1423.2|1422.8|1422.6|1422.2|5037
1605714720000|2020-11-18 15:52:00|1422.6|1422|1422.8|1422.4|1422.8|1422.6|1422.2|1422|5826
1605714730000|2020-11-18 15:52:10|1423|1422.6|1422.8|1422.4|1423.2|1423|1422.6|1422.4|5169
1605714740000|2020-11-18 15:52:20|1423|1422.6|1423|1422.6|1423.2|1422.8|1422.8|1422.6|1900
1605714750000|2020-11-18 15:52:30|1423.2|1422.8|1423.6|1423|1423.8|1423.6|1423.2|1422.8|8445
1605714760000|2020-11-18 15:52:40|1423.4|1423.2|1423.8|1423.4|1423.8|1423.4|1423.4|1423|4394
1605714770000|2020-11-18 15:52:50|1423.6|1423.2|1423.2|1422.6|1423.6|1423.2|1423|1422.6|2351
1605714780000|2020-11-18 15:53:00|1423||1423||1423.2||1423||500
1605714790000|2020-11-18 15:53:10|1422.8|1422.8|1423.2|1422.8|1423.2|1423|1422.8|1422.6|2778
1605714800000|2020-11-18 15:53:20|1423.4|1423|1424|1423.6|1424|1423.8|1423.4|1423|7073
1605714810000|2020-11-18 15:53:30|1424.2|1423.8|1424.6|1424.2|1424.8|1424.6|1424.2|1423.8|29750
1605714820000|2020-11-18 15:53:40|1424.4|1424|1424.2|1423.8|1424.4|1424|1424|1423.8|1020
1605714830000|2020-11-18 15:53:50|1424|1424|1424.4|1424|1424.4|1424.2|1424|1423.8|9597
1605714840000|2020-11-18 15:54:00|1424.2|1423.8|1424|1423.6|1424.4|1423.8|1423.8|1423.6|4150
1605714850000|2020-11-18 15:54:10|1423.8|1423.4|1424|1423.6|1424|1423.6|1423.8|1423.4|0
1605714870000|2020-11-18 15:54:30|1424.2|1423.8|1424|1423.6|1424.2|1424|1424|1423.6|3616
1605714880000|2020-11-18 15:54:40|1423.6|1423.4|1424|1423.6|1424|1423.8|1423.6|1423.4|5241
1605714890000|2020-11-18 15:54:50|1423.8|1423.8|1423.8|1423.6|1424|1423.8|1423.6|1423.4|5933
1605714900000|2020-11-18 15:55:00|1423.6|1423.4|1424.2|1423.8|1424.2|1424|1423.6|1423.4|6139
1605714910000|2020-11-18 15:55:10|1424|1424|1424|1423.6|1424.2|1424|1424|1423.6|4479
1605714920000|2020-11-18 15:55:20|1423.8|1423.8|1424.2|1424|1424.2|1424|1423.8|1423.6|6378
1605714930000|2020-11-18 15:55:30|1424|1423.8|1423.8|1423.4|1424.2|1424|1423.6|1423.4|2544
1605714940000|2020-11-18 15:55:40|||||||||602
1605714950000|2020-11-18 15:55:50|1423.6|1423.6|1423.8|1423.4|1423.8|1423.6|1423.6|1423.4|763
1605714960000|2020-11-18 15:56:00|1423.6|1423.6|1424|1423.8|1424|1423.8|1423.6|1423.4|3605
1605714970000|2020-11-18 15:56:10|1424.2|1424|1424|1423.8|1424.2|1424|1423.8|1423.6|6727
1605714980000|2020-11-18 15:56:20|1423.8|1423.6|1423.8|1423.4|1424|1423.8|1423.8|1423.4|3026
1605714990000|2020-11-18 15:56:30|1423.6|1423.6|1423.6|1423.4|1423.6|1423.6|1423.6|1423.4|11367
1605715000000|2020-11-18 15:56:40|||||||||2392
1605715010000|2020-11-18 15:56:50|1423.8|1423.6|1423.8|1423.4|1424|1423.6|1423.6|1423.4|12281
1605715020000|2020-11-18 15:57:00|1423.6|1423.2|1423.2|1423|1423.6|1423.4|1423|1422.6|45195
1605715030000|2020-11-18 15:57:10|1423|1422.8|1422.4|1422.2|1423|1422.8|1422.4|1422.2|7398
1605715040000|2020-11-18 15:57:20|1422.2|1422|1422.2|1421.8|1422.4|1422|1422.2|1421.8|1995
1605715050000|2020-11-18 15:57:30|1422|1422|1422.2|1421.8|1422.4|1422.2|1422|1421.8|7594
1605715060000|2020-11-18 15:57:40|1422.4|1422|1421.8|1421.4|1422.4|1422.2|1421.6|1421.4|7503
1605715070000|2020-11-18 15:57:50|1421.6|1421.6|1421.8|1421.6|1421.8|1421.6|1421.6|1421.6|5201
1605715080000|2020-11-18 15:58:00|1421.6|1421.4|1421.6|1421.2|1421.8|1421.4|1421.6|1421.2|5545
1605715090000|2020-11-18 15:58:10|1421.4|1421|1422|1421.6|1422.2|1421.8|1421.4|1421|6501
1605715100000|2020-11-18 15:58:20|1421.8|1421.8|1421.4|1421|1421.8|1421.8|1421.2|1421|5949
1605715110000|2020-11-18 15:58:30|1421.2|1420.8|1421.2|1421|1421.4|1421|1421|1420.8|7591
1605715120000|2020-11-18 15:58:40|1421.4|1421.2|1421.8|1421.4|1422.2|1421.6|1421.4|1421.2|14321
1605715130000|2020-11-18 15:58:50|1421.6|1421.2|1421.4|1421|1421.6|1421.2|1421.4|1421|1300
1605715140000|2020-11-18 15:59:00|1421.2|1420.8|1421.4|1421.2|1421.4|1421.2|1421|1420.8|9551
1605715150000|2020-11-18 15:59:10|1421.2|1421|1421.2|1420.8|1421.4|1421.2|1421|1420.8|6887
1605715160000|2020-11-18 15:59:20|1421.4|1421|1421.4|1421.2|1421.4|1421.2|1421.2|1421|2100
1605715170000|2020-11-18 15:59:30|1421.2|1421|1420.8|1420.6|1421.4|1421.2|1420.8|1420.6|5358
1605715180000|2020-11-18 15:59:40|1421|1420.8|1421|1420.8|1421|1420.8|1420.8|1420.6|4713
1605715190000|2020-11-18 15:59:50|1421.2|1421|1421.2|1420.8|1421.2|1421|1421|1420.8|3318
1605715200000|2020-11-18 16:00:00|1421|1420.6|1421.6|1421.2|1421.6|1421.4|1421|1420.6|19719
1605715210000|2020-11-18 16:00:10|1421.4||1421.6||1421.6||1421.4||746
1605715220000|2020-11-18 16:00:20|1421.8|1421.4|1421.8|1421.6|1421.8|1421.6|1421.6|1421.4|4410
1605715230000|2020-11-18 16:00:30|1421.6|1421.4|1421.8|1421.4|1421.8|1421.6|1421.6|1421.4|3375
1605715240000|2020-11-18 16:00:40|1422|1421.6|1422|1421.6|1422|1421.8|1422|1421.4|1232
1605715250000|2020-11-18 16:00:50|1422.2|1421.8|1422.2|1421.8|1422.4|1422.2|1421.8|1421.6|23280
1605715260000|2020-11-18 16:01:00|1422.4|1422|1423.2|1422.8|1423.2|1423|1422.4|1421.8|11637
1605715270000|2020-11-18 16:01:10|1423.4|1423|1423.4|1423|1423.4|1423.2|1423.2|1423|126
1605715280000|2020-11-18 16:01:20|1423.2|1422.8|1423.2|1422.8|1423.2|1422.8|1423.2|1422.8|2170
1605715290000|2020-11-18 16:01:30|1423|1422.6|1423|1422.8|1423|1422.8|1422.8|1422.6|3819
1605715300000|2020-11-18 16:01:40|1423.2|1423|1423.6|1423.2|1423.6|1423.2|1423.2|1423|4276
1605715310000|2020-11-18 16:01:50|1423.8|1423.4|1424|1423.8|1424.2|1424|1423.8|1423.4|6064
1605715320000|2020-11-18 16:02:00|1424.2|1424|1424.2|1423.8|1424.6|1424|1424|1423.8|6177
1605715340000|2020-11-18 16:02:20|1424.4|1424|1424.2|1424|1424.6|1424.2|1424.2|1423.8|7710
1605715350000|2020-11-18 16:02:30|1424.4|1424.2|1425|1424.8|1425.4|1425|1424.4|1424.2|10080
1605715360000|2020-11-18 16:02:40|1424.8|1424.6|1424.8|1424.6|1425|1424.8|1424.6|1424.4|2021
1605715370000|2020-11-18 16:02:50|1425|1424.4|1424.6|1424.4|1425|1424.4|1424.6|1424.4|2494
1605715380000|2020-11-18 16:03:00|1424.8|1424.6|1425|1424.6|1425|1424.6|1424.6|1424.6|337
1605715390000|2020-11-18 16:03:10|1425.2|1424.8|1425.2|1425|1425.2|1425|1425|1424.8|3744
1605715400000|2020-11-18 16:03:20|1425.4|1425.2|1425.2|1425|1425.6|1425.2|1425.2|1425|4883
1605715410000|2020-11-18 16:03:30|1425.4|1425.2|1425.8|1425.2|1425.8|1425.4|1425.4|1425.2|840
1605715420000|2020-11-18 16:03:40||1425.4||1425.4||1425.6||1425.4|0
1605715430000|2020-11-18 16:03:50|1426|1425.6|1426|1425.6|1426.2|1425.8|1426|1425.4|3132
1605715440000|2020-11-18 16:04:00|1426.2|1425.8|1426.6|1426.2|1427|1426.6|1426.2|1425.8|2734
1605715450000|2020-11-18 16:04:10|1426.8|1426.4|1426.6|1426.2|1427|1426.6|1426.4|1426.2|4579
1605715460000|2020-11-18 16:04:20|1426.8|1426.4|1426.8|1426.4|1427|1426.6|1426.6|1426.4|17540
1605715470000|2020-11-18 16:04:30|1426.6|1426.6|1425.6|1425.4|1426.8|1426.6|1425.6|1425.4|9459
1605715480000|2020-11-18 16:04:40|1425.4|1425.2|1425.2|1424.8|1425.4|1425.2|1425|1424.8|1625
1605715490000|2020-11-18 16:04:50|1425|1424.6|1424.8|1424.4|1425.2|1424.8|1424.8|1424.4|4176
1605715500000|2020-11-18 16:05:00|1424.6|1424.6|1424.8|1424.6|1424.8|1424.6|1424.2|1424|15687
1605715510000|2020-11-18 16:05:10|1424.6|1424.4|1425|1424.6|1425|1424.8|1424.6|1424.2|1729
1605715520000|2020-11-18 16:05:20|1424.8|1424.8|1425|1424.4|1425|1424.8|1424.8|1424.4|4110
1605715530000|2020-11-18 16:05:30|1425.2|1424.6|1425.4|1425|1425.6|1425.2|1425.2|1424.6|3286
1605715540000|2020-11-18 16:05:40|1425.6|1425.2|1425.6|1425.2|1425.6|1425.4|1425.6|1425|3421
1605715550000|2020-11-18 16:05:50|1425.8|1425.4|1425.6|1425.2|1425.8|1425.6|1425.2|1425|6689
1605715560000|2020-11-18 16:06:00|1425.8|1425.4|1425.8|1425.6|1425.8|1425.6|1425.6|1425.4|2423
1605715570000|2020-11-18 16:06:10|1425.6|1425.4|1426|1425.4|1426|1425.6|1425.6|1425.4|8569
1605715580000|2020-11-18 16:06:20|1426.2|1425.6|1426.2|1425.8|1426.2|1426|1426|1425.6|3603
1605715590000|2020-11-18 16:06:30|1426|1425.6|1426|1425.6|1426|1425.8|1425.8|1425.6|519
1605715600000|2020-11-18 16:06:40|1426.2|1425.8|1426.4|1426|1426.4|1426.2|1426.2|1425.8|1924
1605715610000|2020-11-18 16:06:50|1426.6|1426.2|1426.8|1426.4|1426.8|1426.6|1426.4|1426|6021
1605715620000|2020-11-18 16:07:00|1427|1426.6|1427.2|1426.8|1427.2|1427|1427|1426.6|25176
1605715630000|2020-11-18 16:07:10|1427.4|1427|1427.2|1427|1427.4|1427.2|1427.2|1426.8|1623
1605715640000|2020-11-18 16:07:20|1427|1426.8|1427.2|1426.8|1427.2|1427|1426.8|1426.6|7034
1605715650000|2020-11-18 16:07:30|1427.4|1427|1427.6|1427|1427.6|1427|1427.4|1427|681
1605715660000|2020-11-18 16:07:40|1427.4|1427.2|1427.4|1427|1427.6|1427.2|1427.4|1427|5556
1605715670000|2020-11-18 16:07:50|1427.2|1426.8|1426.6|1426.2|1427.2|1426.8|1426.4|1426.2|15741
1605715680000|2020-11-18 16:08:00|1426.4|1426|1426.4|1426|1426.4|1426|1426.2|1425.8|2837
1605715690000|2020-11-18 16:08:10|1426.2|1426.2|1425.8|1425.6|1426.2|1426.2|1425.8|1425.6|4712
1605715700000|2020-11-18 16:08:20|1425.6|1425.4|1425.8|1425.6|1425.8|1425.6|1425.4|1425.2|1774
1605715710000|2020-11-18 16:08:30|1426|1425.8|1426.2|1425.8|1426.2|1426|1425.8|1425.6|5820
1605715720000|2020-11-18 16:08:40|1426.4|1426|1426.6|1426.2|1426.6|1426.4|1426.2|1425.8|2200
1605715730000|2020-11-18 16:08:50|1426.8|1426.4|1426.8|1426.6|1427.2|1427|1426.8|1426.4|1472
1605715740000|2020-11-18 16:09:00|1427|1426.8|1427|1426.8|1427|1426.8|1426.8|1426.4|3428
1605715750000|2020-11-18 16:09:10|1427.2|1427|1427|1426.8|1427.8|1427.4|1427|1426.8|23695
1605715760000|2020-11-18 16:09:20|1427.2|1426.6|1427|1426.8|1427.2|1427|1427|1426.6|11829
1605715770000|2020-11-18 16:09:30|1427.2|1427|1427.2|1426.8|1427.2|1427|1427|1426.8|2771
1605715780000|2020-11-18 16:09:40|1427.4|1427|1427.6|1427.2|1427.6|1427.2|1427.2|1427|3353
1605715790000|2020-11-18 16:09:50|1427.4|1427|1427.4|1427|1427.6|1427.2|1427.2|1427|2955
1605715800000|2020-11-18 16:10:00||1427.2||1427.2||1427.2||1427|0
1605715810000|2020-11-18 16:10:10|1427.6|1427.4|1427.8|1427.4|1427.8|1427.4|1427.4|1427.2|8865
1605715820000|2020-11-18 16:10:20|1427.6|1427.6|1427.8|1427.6|1427.8|1427.6|1427.6|1427.4|3864
1605715830000|2020-11-18 16:10:30|1427.6|1427.4|1427.8|1427.4|1427.8|1427.6|1427.6|1427.4|486
1605715840000|2020-11-18 16:10:40|1427.6|1427.6|1427.8|1427.6|1428|1427.8|1427.6|1427.2|8176
1605715850000|2020-11-18 16:10:50|1428|1427.8|1428.2|1428|1428.4|1428|1428|1427.8|6521
1605715860000|2020-11-18 16:11:00|1428.4|1428.2|1428.4|1428.2|1428.4|1428.2|1428.4|1428|2275
1605715870000|2020-11-18 16:11:10|1428.6|1428.4|1428.2|1428|1428.8|1428.4|1428.2|1428|3408
1605715880000|2020-11-18 16:11:20|1428.4|1428.2|1428.6|1428.4|1428.8|1428.6|1428.2|1428|4259
1605715890000|2020-11-18 16:11:30|1428.8|1428.2|1428.8|1428.4|1428.8|1428.4|1428.8|1428.2|107
1605715900000|2020-11-18 16:11:40|1429|1428.6|1428.4|1428|1429|1428.6|1428.2|1428|5962
1605715910000|2020-11-18 16:11:50|1428.6|1428.2|1428.6|1428.2|1428.8|1428.4|1428.6|1428|5969
1605715920000|2020-11-18 16:12:00|1428.8|1428.4|1428.8|1428.4|1429|1428.6|1428.6|1428.4|4006
1605715930000|2020-11-18 16:12:10|1428.6|1428.6|1428.4|1428.2|1428.8|1428.6|1428.4|1428.2|4487
1605715940000|2020-11-18 16:12:20|1428.6|1428|1428.6|1428.2|1428.6|1428.4|1428.6|1428|1853
1605715950000|2020-11-18 16:12:30||1428.4||1428.4||1428.4||1428.2|1029
1605715960000|2020-11-18 16:12:40|1428.8|1428.6|1428.6|1428.4|1428.8|1428.6|1428.6|1428.4|1390
1605715970000|2020-11-18 16:12:50|1428.8|1428.6|1428.6|1428.4|1428.8|1428.6|1428.6|1428.4|869
1605715980000|2020-11-18 16:13:00|1428.4|1428.2|1428.4|1428.2|1428.6|1428.2|1428.4|1428.2|4966
1605715990000|2020-11-18 16:13:10|1428.6|1428.4|1428.6|1428.4|1428.6|1428.4|1428.4|1428.4|8202
1605716000000|2020-11-18 16:13:20|1428.4|1428.2|1428.4|1428.2|1428.4|1428.2|1428.4|1428.2|4194
1605716010000|2020-11-18 16:13:30|1428.2|1428|1427.4|1427|1428.2|1428|1427.2|1427|5072
1605716020000|2020-11-18 16:13:40|1427.6|1427.4|1428|1427.8|1428|1427.8|1427.6|1427.4|6663
1605716030000|2020-11-18 16:13:50|||||||||4798
1605716040000|2020-11-18 16:14:00|1428.2|1428|1428.4|1428.2|1428.6|1428.4|1428.2|1428|11687
1605716050000|2020-11-18 16:14:10|1428.2|1428|1428.4|1428|1428.4|1428.2|1428.2|1427.8|2455
1605716060000|2020-11-18 16:14:20|1428.2|1427.8|1428.2|1427.8|1428.2|1427.8|1428|1427.8|738
1605716070000|2020-11-18 16:14:30|1428||1428.2||1428.2||1428||777
1605716080000|2020-11-18 16:14:40|1428.4|1428|1428.6|1428.2|1428.6|1428.4|1428.4|1428|845
1605716090000|2020-11-18 16:14:50|1428.4|1428.4|1428.6|1428.2|1428.6|1428.4|1428.4|1428.2|300
1605716100000|2020-11-18 16:15:00|1428.8|1428.2|1428.8|1428.2|1428.8|1428.2|1428.6|1428|200
1605716120000|2020-11-18 16:15:20|1428.6|1428|1428.2|1427.6|1428.8|1428.4|1428.2|1427.6|2253
1605716130000|2020-11-18 16:15:30|1428.4|1427.8|1428.6|1428.2|1428.6|1428.2|1428.2|1427.8|286
1605716140000|2020-11-18 16:15:40|1428.8|1428.4|1428.6|1428|1429.2|1428.6|1428.4|1428|955
1605716150000|2020-11-18 16:15:50|1428.8|1428.2|1428.6|1428|1428.8|1428.2|1428.4|1427.8|906
1605716170000|2020-11-18 16:16:10|1428.4|1427.8|1428.8|1428.2|1429|1428.4|1428.4|1427.8|0
1605716180000|2020-11-18 16:16:20|1428.6|1428|1429|1428.6|1429|1428.6|1428.6|1428|966
1605716190000|2020-11-18 16:16:30|1428.8|1428.4|1429.2|1428.8|1429.2|1428.8|1428.8|1428.4|443
1605716200000|2020-11-18 16:16:40|1429|1428.6|1429|1428.4|1429|1428.6|1428.6|1428|413
1605716210000|2020-11-18 16:16:50|1428.8|1428.2|1429|1428.4|1429|1428.4|1428.8|1428.2|0
1605716220000|2020-11-18 16:17:00|1428.8|1428.2|1429.2|1428.8|1429.4|1429|1428.8|1428.2|635
1605716230000|2020-11-18 16:17:10|1429|1428.6|1429.6|1429|1429.6|1429|1429|1428.4|474
1605716240000|2020-11-18 16:17:20|1429.4|1428.8|1429.4|1428.8|1429.6|1429|1429.4|1428.8|0
1605716250000|2020-11-18 16:17:30|1429.6|1429.2|1429.6|1429.2|1429.6|1429.2|1429.4|1428.8|0
1605716260000|2020-11-18 16:17:40|1429.4|1429|1429.4|1429|1429.4|1429|1429.4|1429|0
1605716270000|2020-11-18 16:17:50|1429.8|1429.4|1430|1429.4|1430|1429.6|1429.8|1429.4|1407
1605716280000|2020-11-18 16:18:00|1430.2|1429.6|1430|1429.4|1430.2|1429.6|1429.8|1429.4|211
1605716290000|2020-11-18 16:18:10|1430.2|1429.6|1430|1429.4|1430.2|1429.6|1430|1429.4|486
1605716300000|2020-11-18 16:18:20|1429.6|1429|1428.8|1428.4|1429.6|1429|1428.8|1428.4|2183
1605716310000|2020-11-18 16:18:30|1429.4|1428.8|1428.4|1427.8|1429.4|1428.8|1428.4|1427.8|1253
1605716320000|2020-11-18 16:18:40|1428.6|1428|1428.6|1428|1428.8|1428.4|1428.6|1428|451
1605716330000|2020-11-18 16:18:50|1428.4|1428.2|1428.6|1428.2|1428.6|1428.2|1428.4|1428|808
1605716340000|2020-11-18 16:19:00|1428.8|1428.4|1429|1428.4|1429.2|1428.6|1428.6|1428.2|553
1605716350000|2020-11-18 16:19:10|1429.2|1428.6|1429.4|1429|1429.6|1429.2|1429.2|1428.6|1087
1605716360000|2020-11-18 16:19:20|1429.6|1429.2|1429.6|1429|1429.6|1429.2|1429.6|1429|130
1605716370000|2020-11-18 16:19:30|1430|1429.2|1429.8|1429.2|1430|1429.6|1429.8|1429.2|1335
1605716380000|2020-11-18 16:19:40|1430|1429.4|1430|1429.4|1430|1429.4|1429.8|1429.2|0
1605716390000|2020-11-18 16:19:50|1429.8|1429.2|1430|1429.6|1430.2|1429.8|1429.8|1429.2|385
1605716400000|2020-11-18 16:20:00|1429.8|1429.4|1429.8|1429.4|1430|1429.6|1429.8|1429.4|1379
1605716410000|2020-11-18 16:20:10|1430|1429.6|1429.8|1429.4|1430|1429.6|1429.8|1429.4|9
1605716420000|2020-11-18 16:20:20|1430|1429.2|1429.8|1429.2|1430.2|1429.6|1429.8|1429.2|848
1605716430000|2020-11-18 16:20:30|1430|1429.4|1429.2|1428.8|1430|1429.4|1429.2|1428.8|1197
1605716440000|2020-11-18 16:20:40|1429.4|1428.6|1429.2|1428.6|1429.4|1428.8|1429.2|1428.6|357
1605716450000|2020-11-18 16:20:50|1429.4|1428.8|1429.6|1429|1429.6|1429|1429.4|1428.6|359
1605716460000|2020-11-18 16:21:00|1429.4||1429.4||1429.4||1429.4||0
1605716470000|2020-11-18 16:21:10|1429.6|1428.8|1429.4|1429|1429.6|1429|1429.2|1428.8|454
1605716480000|2020-11-18 16:21:20|1429.2|1428.8|1429.4|1428.8|1429.6|1429|1429.2|1428.8|700
1605716490000|2020-11-18 16:21:30|1429.6|1428.6|1428.8|1428.2|1429.6|1428.8|1428.8|1428.2|908
1605716500000|2020-11-18 16:21:40|1429|1428.4|1429|1428.4|1429.2|1428.6|1429|1428.4|106
1605716510000|2020-11-18 16:21:50|1429.2|1428.6|1428.8|1428.2|1429.2|1428.8|1428.6|1428.2|1318
1605716520000|2020-11-18 16:22:00|1429|1428.4|1428.8|1428.4|1429|1428.4|1428.8|1428.4|0
1605716530000|2020-11-18 16:22:10|1429.2|1428.8|1429|1428.6|1429.2|1428.8|1429|1428.6|323
1605716540000|2020-11-18 16:22:20|1429.2|1428.8|1428.8|1428.4|1429.2|1428.8|1428.8|1428.4|250
1605716550000|2020-11-18 16:22:30|1429|1428.6|1429.6|1429|1429.6|1429|1429|1428.6|2651
1605716560000|2020-11-18 16:22:40|1429.8|1429.2|1429.6|1429|1429.8|1429.2|1429.6|1429|964
1605716570000|2020-11-18 16:22:50|||||||||27
1605716580000|2020-11-18 16:23:00|1429.8|1429.2|1429.6|1429.2|1429.8|1429.4|1429.6|1429.2|393
1605716590000|2020-11-18 16:23:10|1429.4|1428.8|1429|1428.6|1429.4|1428.8|1428.8|1428.4|781
1605716600000|2020-11-18 16:23:20|1428.8|1428.4|1428.8|1428.4|1429|1428.6|1428.8|1428.4|0
1605716610000|2020-11-18 16:23:30|1429|1428.6|1428.8|1428.4|1429|1428.6|1428.8|1428.2|236
1605716620000|2020-11-18 16:23:40|1428.6|1428.2|1428.6|1428|1428.6|1428.2|1428.6|1428|0
1605716630000|2020-11-18 16:23:50|1428.4|1427.8|1428.6|1428|1428.8|1428.4|1428.4|1427.8|811
1605716640000|2020-11-18 16:24:00|1428.8|1428.2|1428.6|1428.2|1428.8|1428.4|1428.6|1428.2|0
1605716650000|2020-11-18 16:24:10|1428.8|1428.4|1428.8|1428.2|1428.8|1428.4|1428.6|1428.2|50
1605716660000|2020-11-18 16:24:20|1428.6|1428|1428.4|1428|1428.8|1428.2|1428.4|1428|441
1605716670000|2020-11-18 16:24:30|1428.2|1427.8|1427.8|1427.4|1428.4|1428|1427.8|1427.4|1674
1605716680000|2020-11-18 16:24:40|1428|1427.6|1428.2|1427.6|1428.2|1427.6|1428|1427.4|778
1605716690000|2020-11-18 16:24:50|1428|1427.4|1428.2|1427.8|1428.2|1427.8|1428|1427.4|1223
1605716700000|2020-11-18 16:25:00|1428.4|1428|1428.8|1428.2|1428.8|1428.2|1428.4|1428|1013
1605716710000|2020-11-18 16:25:10|1428.6|1428|1429.4|1428.8|1429.4|1428.8|1428.2|1427.8|860
1605716720000|2020-11-18 16:25:20|1429.2|1428.6|1428.8|1428.2|1429.2|1428.6|1428.6|1428|677
1605716730000|2020-11-18 16:25:30|1428.6|1428|1428.2|1427.6|1428.6|1428|1428.2|1427.6|1098
1605716740000|2020-11-18 16:25:40|1428|1427.4|1427.6|1427.2|1428|1427.4|1427.6|1427|1561
1605716750000|2020-11-18 16:25:50|1427.8|1427|1428|1427.6|1428|1427.6|1427.8|1427|100
1605716760000|2020-11-18 16:26:00|1427.8|1427.4|1428.2|1427.8|1428.2|1427.8|1427.8|1427.2|1145
1605716770000|2020-11-18 16:26:10|1428|1427.6|1428.2|1427.6|1428.4|1427.8|1427.8|1427.4|0
1605716780000|2020-11-18 16:26:20|1428.4|1427.8|1428.4|1428|1428.4|1428|1428.4|1427.8|726
1605716790000|2020-11-18 16:26:30|1428.2|1427.8|1428.2|1427.6|1428.2|1427.8|1428|1427.4|76
1605716800000|2020-11-18 16:26:40|1428|1427.4|1428.2|1427.6|1428.2|1427.8|1428|1427.4|0
1605716810000|2020-11-18 16:26:50|1428.4|1427.8|1428.4|1427.8|1428.6|1428|1428.4|1427.8|278
1605716820000|2020-11-18 16:27:00|1428.6|1428|1428.4|1428|1428.6|1428.2|1428.4|1428|31
1605716830000|2020-11-18 16:27:10|1428.6|1428.2|1428.8|1428.2|1429|1428.6|1428.6|1428.2|376
1605716840000|2020-11-18 16:27:20|1429|1428.4|1428.8|1428.2|1429|1428.4|1428.6|1428|216
1605716850000|2020-11-18 16:27:30|1429|1428.4|1429.2|1428.6|1429.2|1428.6|1429|1428.4|300
1605716860000|2020-11-18 16:27:40|1429|1428.4|1429|1428.6|1429.2|1428.6|1429|1428.4|0
1605716870000|2020-11-18 16:27:50|1428.8|1428.4|1429.2|1428.8|1429.4|1428.8|1428.8|1428.4|645
1605716880000|2020-11-18 16:28:00|1429.6|1429|1429.6|1429.2|1429.6|1429.2|1429.4|1428.8|25
1605716890000|2020-11-18 16:28:10|1429.4|1429|1429.6|1429|1429.6|1429|1429.2|1428.8|295
1605716900000|2020-11-18 16:28:20|1429.2|1428.6|1429.2|1428.8|1429.6|1429.2|1429.2|1428.6|380
1605716910000|2020-11-18 16:28:30|1429.4|1429|1429.6|1429.2|1429.8|1429.4|1429.4|1428.8|785
1605716920000|2020-11-18 16:28:40|||||||||312
1605716930000|2020-11-18 16:28:50|1429.8|1429|1430|1429.4|1430|1429.6|1429.4|1429|5143
1605716940000|2020-11-18 16:29:00|1430.2|1429.2|1430.2|1429.6|1430.2|1429.6|1429.8|1429.2|8849
1605716950000|2020-11-18 16:29:10|1430|1429.4|1429.6|1429.2|1430.2|1429.6|1429.6|1429.2|565
1605716960000|2020-11-18 16:29:20|1429.2|1429|1429.6|1429|1429.6|1429|1429.2|1428.6|713
1605716970000|2020-11-18 16:29:30|1429.2|1428.8|1429|1428.4|1429.2|1428.8|1428.8|1428.2|892
1605716980000|2020-11-18 16:29:40|1429.2|1428.6|1429|1428.2|1429.2|1428.6|1428.8|1428.2|241
1605716990000|2020-11-18 16:29:50|1429.2|1428.4|1429|1428|1429.2|1428.4|1428.4|1427.8|2181
1605772800000|2020-11-19 08:00:00|1436.6|1364.4|1436.6|1364.4|1436.6|1364.4|1436.6|1364.4|0
1605772820000|2020-11-19 08:00:20|1391.8|1391|1391.6|1390.4|1392|1391.2|1391|1390|398246
1605772830000|2020-11-19 08:00:30|1391.8|1390.2|1394.2|1393|1394.2|1393.8|1391|1390|18259
1605772840000|2020-11-19 08:00:40|1393.6|1393.6|1394.8|1394|1394.8|1394.6|1393.6|1393|17565
1605772850000|2020-11-19 08:00:50|1394.6|1394.4|1396.8|1395|1396.8|1395.4|1394.2|1393.2|22477
1605772860000|2020-11-19 08:01:00|1396.6|1395.4|1394.8|1394.2|1397|1396.6|1394.8|1394|14838
1605772870000|2020-11-19 08:01:10|1394.6|1394|1393.6|1393|1395.2|1394|1393|1392.4|28418
1605772880000|2020-11-19 08:01:20|1393.4|1392.8|1393.8|1393|1393.8|1393.2|1392.6|1392|5913
1605772890000|2020-11-19 08:01:30|1393.6|1392.8|1393.6|1393|1394|1393.4|1392.6|1392.2|27227
1605772900000|2020-11-19 08:01:40|1393.4|1392.6|1393.4|1392.6|1393.6|1393|1392.6|1392|27421
1605772910000|2020-11-19 08:01:50|1394.4|1392.8|1394.8|1394.2|1395|1394.8|1393.2|1392.6|20621
1605772920000|2020-11-19 08:02:00|1395|1394.6|1394.2|1393.6|1395|1394.8|1394|1393.4|17012
1605772930000|2020-11-19 08:02:10|1394|1393|1394.4|1394|1394.4|1394|1393.6|1393|24757
1605772940000|2020-11-19 08:02:20|1394.2|1393.6|1395.4|1394.8|1395.4|1394.8|1394.2|1393.6|13203
1605772950000|2020-11-19 08:02:30|1395.2|1394.6|1395.4|1394.6|1395.4|1395|1394.8|1394|8567
1605772960000|2020-11-19 08:02:40|1395.6|1394.8|1394|1393.2|1395.8|1395.2|1393.6|1393|27203
1605772970000|2020-11-19 08:02:50|1394.2|1393.6|1393.8|1393.2|1394.4|1394|1393.8|1393|6641
1605772980000|2020-11-19 08:03:00|1393.6|1393|1395.8|1395|1396|1395|1393.4|1393|29201
1605772990000|2020-11-19 08:03:10|1396|1395.4|1395|1394.6|1396.4|1395.4|1395|1394.4|7102
1605773000000|2020-11-19 08:03:20|1395.6|1395|1396.8|1396|1397.6|1397|1395.6|1395|9097
1605773010000|2020-11-19 08:03:30|1397|1396.4|1397.8|1397.2|1397.8|1397.2|1397|1396|2206
1605773020000|2020-11-19 08:03:40|1397.6|1397|1397.2|1397|1397.6|1397|1396.8|1396|2709
1605773030000|2020-11-19 08:03:50|1397.6|1396.6|1397.8|1397.4|1398|1397.4|1397|1396|5385
1605773040000|2020-11-19 08:04:00|1397.6|1397.2|1397.4|1396.6|1397.6|1397.2|1396.8|1396.2|17606
1605773050000|2020-11-19 08:04:10|1397.2|1396.4|1397|1396.2|1397.4|1396.4|1396.2|1395.6|4552
1605773060000|2020-11-19 08:04:20|1396.8|1396.4|1398.6|1398|1398.6|1398|1396.8|1396|7414
1605773070000|2020-11-19 08:04:30|1398.8|1398.4|1399.2|1398.6|1399.8|1399|1398.6|1398|10629
1605773080000|2020-11-19 08:04:40|1399.6|1398|1399|1398.2|1399.6|1399|1398|1397.2|14959
1605773090000|2020-11-19 08:04:50|1398.8|1398.4|1397.8|1397.2|1399.2|1398.6|1397.4|1396.8|17825
1605773100000|2020-11-19 08:05:00|1397.6|1397|1397.6|1396.8|1398.4|1398|1396.8|1396.2|12846
1605773110000|2020-11-19 08:05:10|1397.2|1396.6|1395.8|1395|1397.2|1396.6|1395.8|1395|27036
1605773120000|2020-11-19 08:05:20|1396|1395.2|1395.4|1394.6|1396.2|1396|1395.2|1394.6|22524
1605773130000|2020-11-19 08:05:30|1395.6|1395|1396.2|1395.6|1397|1396|1395.6|1395|32790
1605773140000|2020-11-19 08:05:40|1396.6|1395.8|1396.4|1395.6|1396.8|1396.4|1396.2|1395.2|6464
1605773150000|2020-11-19 08:05:50|1396.8|1396|1398.8|1397.8|1398.8|1397.8|1396.8|1396|10335
1605773160000|2020-11-19 08:06:00|1398.2|1397.6|1398|1397.6|1398.6|1397.6|1397.2|1396.4|4428
1605773170000|2020-11-19 08:06:10|1398.2|1397.8|1398.4|1398|1399.6|1398.8|1398.2|1397.8|3345
1605773180000|2020-11-19 08:06:20|1398.6|1398.2|1398|1397.2|1399.6|1398.8|1398|1397.2|5203
1605773190000|2020-11-19 08:06:30|1397.8|1397|1399|1398.4|1399|1398.4|1397.8|1397|2099
1605773200000|2020-11-19 08:06:40|1399.2|1398.6|1398.8|1398.2|1399.4|1398.6|1397.6|1397|8065
1605773210000|2020-11-19 08:06:50|1399|1398|1398|1397.2|1399|1398.2|1398|1397.2|5896
1605773220000|2020-11-19 08:07:00|1398.2|1397.6|1396.8|1396.2|1398.4|1397.8|1396.6|1396.2|17881
1605773230000|2020-11-19 08:07:10|1396.6|1396|1395.2|1394.4|1396.8|1396|1394.4|1393.8|89214
1605773240000|2020-11-19 08:07:20|1395.4|1394.6|1393.4|1392.6|1395.4|1394.8|1393|1392.6|52511
1605773250000|2020-11-19 08:07:30|1392.8|1392.4|1392.6|1392|1393.4|1393|1392.4|1392|7769
1605773260000|2020-11-19 08:07:40|1392.4|1392.2|1391.2|1390.6|1392.6|1392.2|1391.2|1390.6|17957
1605773270000|2020-11-19 08:07:50|1391|1390.8|1393|1392.6|1393.2|1392.8|1391|1390.8|29439
1605773280000|2020-11-19 08:08:00|1393.4|1392.8|1393.8|1393.2|1394.6|1394|1393.4|1392.6|5482
1605773290000|2020-11-19 08:08:10|1394|1393.4|1395.6|1395|1395.8|1395.2|1393.8|1393.2|23025
1605773300000|2020-11-19 08:08:20|1395.8|1395.2|1397.2|1396.8|1397.4|1397|1395.6|1395.2|10748
1605773310000|2020-11-19 08:08:30|1397|1396.6|1397.6|1396.8|1398.4|1398|1397|1396.6|3399
1605773320000|2020-11-19 08:08:40|1397.2|1396.6|1398|1397|1398|1397.6|1397|1396.2|6016
1605773330000|2020-11-19 08:08:50|1397.8|1396.8|1398.8|1398.2|1399|1398.2|1397.6|1396.6|10997
1605773340000|2020-11-19 08:09:00|1399.2|1398.4|1399|1398.4|1399.2|1398.6|1398.4|1397.8|17143
1605773350000|2020-11-19 08:09:10|1398.8|1398.2|1398|1397.2|1399|1398.6|1398|1397.2|12317
1605773360000|2020-11-19 08:09:20|1398.2|1397.6|1399|1398.6|1399|1398.6|1398|1397.2|12736
1605773370000|2020-11-19 08:09:30|1399.4|1398.8|1399|1398.4|1399.4|1399|1398.8|1398|6089
1605773380000|2020-11-19 08:09:40|1399.4|1398.6|1400|1399.2|1400|1399.6|1399.2|1398.4|2753
1605773390000|2020-11-19 08:09:50|1399.6|1398.8|1399.6|1399.2|1399.6|1399.2|1399.4|1398.8|4625
1605773400000|2020-11-19 08:10:00|1399.8|1399.4|1400|1399.4|1400.6|1400|1399|1398.6|55458
1605773410000|2020-11-19 08:10:10|1399.8|1399.6|1395.4|1394.8|1400.6|1400|1395.2|1394.6|56813
1605773420000|2020-11-19 08:10:20|1395.2|1394.6|1393.8|1392.8|1395.6|1394.8|1393|1392.4|24464
1605773430000|2020-11-19 08:10:30|1393.4|1392.6|1393.2|1392.8|1395.6|1394.8|1393|1392.2|108990
1605773440000|2020-11-19 08:10:40|1393.4|1393|1394|1393.8|1394.6|1394.2|1393|1392.4|18396
1605773450000|2020-11-19 08:10:50|1394.2|1394|1396.2|1395.8|1396.2|1395.8|1394.2|1393.8|19854
1605773460000|2020-11-19 08:11:00|1396|1395.4|1396.8|1396.2|1396.8|1396.2|1395.4|1394.8|24010
1605773470000|2020-11-19 08:11:10|1396.6|1396.4|1397|1396.4|1397.6|1397|1396.6|1395.8|7695
1605773480000|2020-11-19 08:11:20|1396.8|1396.6|1397.6|1396.8|1397.6|1396.8|1396.2|1395.4|20567
1605773490000|2020-11-19 08:11:30|1397.2|1396.4|1397.8|1397.4|1397.8|1397.6|1396.6|1396.4|11584
1605773500000|2020-11-19 08:11:40|1398|1397.6|1398.2|1397.4|1398.4|1398|1397.6|1397.2|14951
1605773510000|2020-11-19 08:11:50|1398.4|1397.6|1398|1397.6|1398.6|1398.2|1398|1397.2|4778
1605773520000|2020-11-19 08:12:00|1398.2|1397.8|1398|1397.6|1398.8|1398.2|1397.8|1397.4|29266
1605773530000|2020-11-19 08:12:10|1398.2|1397.8|1396.4|1396|1398.4|1398|1396|1395.4|16675
1605773540000|2020-11-19 08:12:20|1396.2|1395.8|1395|1394.6|1396.4|1395.8|1394.6|1394|23905
1605773550000|2020-11-19 08:12:30|1394.8|1394.8|1394.8|1394.2|1395.2|1394.8|1394.8|1394.2|10819
1605773560000|2020-11-19 08:12:40|1394.6|1394.4|1395.2|1394.6|1395.2|1394.6|1394.4|1394.2|2732
1605773570000|2020-11-19 08:12:50|1395|1395|1396.4|1396|1396.4|1396|1395|1394.4|9000
1605773580000|2020-11-19 08:13:00|1396.2|1395.8|1395.4|1395.2|1396.2|1395.8|1395.2|1395|7192
1605773590000|2020-11-19 08:13:10|1395.2|1395|1395.8|1395.4|1395.8|1395.4|1395|1394.4|4391
1605773600000|2020-11-19 08:13:20|1396|1395.6|1396.4|1396|1396.4|1396|1396|1395|2134
1605773610000|2020-11-19 08:13:30|1396.2|1395.8|1396.4|1396|1396.4|1396.2|1396.2|1395.8|7521
1605773620000|2020-11-19 08:13:40|1396.8|1396.2|1396|1395.4|1396.8|1396.2|1395.6|1394.8|1412
1605773630000|2020-11-19 08:13:50|1396.2|1395.6|1395.6|1395|1396.4|1395.8|1395.4|1395|1148
1605773640000|2020-11-19 08:14:00|1395.4|1394.8|1395.6|1394.8|1395.6|1395|1395.4|1394.6|1036
1605773650000|2020-11-19 08:14:10|1395.8|1395|1396|1395.2|1396|1395.2|1395|1394.6|643
1605773660000|2020-11-19 08:14:20|1395.8|1395.4|1397.6|1397|1397.6|1397|1395.8|1395.4|574
1605773670000|2020-11-19 08:14:30|1397.4|1396.8|1397|1396.4|1397.6|1397|1396.6|1395.8|78
1605773680000|2020-11-19 08:14:40|1396.6|1396.2|1396.4|1395.6|1396.8|1396.4|1396.2|1395.6|1185
1605773690000|2020-11-19 08:14:50|1396.6|1396|1396.2|1395.4|1396.8|1396.4|1396.2|1395.4|1238
1605773700000|2020-11-19 08:15:00|1396.4|1395.6|1394.8|1394.2|1396.4|1395.6|1394.8|1394.2|4193
1605773710000|2020-11-19 08:15:10|1395.2|1394.6|1394.4|1393.4|1395.2|1394.6|1394.2|1393.4|1330
1605773720000|2020-11-19 08:15:20|1394.6|1393.2|1393.6|1392.8|1394.6|1393.6|1393.6|1392.8|1423
1605773730000|2020-11-19 08:15:30|1393.8|1393|1393.4|1392.6|1394.2|1393.2|1393.2|1392.4|1170
1605773740000|2020-11-19 08:15:40|1393.8|1392.8|1393.6|1393|1393.8|1393.2|1393.2|1392.6|2445
1605773750000|2020-11-19 08:15:50|1394.2|1392.4|1393|1392.2|1394.2|1392.4|1392.8|1392.2|2809
1605773760000|2020-11-19 08:16:00|1393.2|1392.6|1393.2|1392.6|1393.2|1392.6|1393|1392.4|1898
1605773770000|2020-11-19 08:16:10|1393|1392.4|1392.6|1391.6|1393|1392.4|1392.2|1391.4|1504
1605773780000|2020-11-19 08:16:20|1392.4|1391.4|1391.4|1391|1392.6|1391.8|1391.2|1390.8|1043
1605773790000|2020-11-19 08:16:30|1391.6|1391.2|1391.4|1390.6|1391.6|1391.2|1391.4|1390.6|969
1605773800000|2020-11-19 08:16:40|1391.6|1390.8|1391.4|1390.8|1391.6|1390.8|1391.2|1390.4|425
1605773810000|2020-11-19 08:16:50|1391.2|1390.6|1391.8|1391.4|1391.8|1391.4|1391.2|1390.6|630
1605773820000|2020-11-19 08:17:00|1391.6|1390.6|1389.6|1389|1391.6|1390.6|1389.6|1389|1145
1605773830000|2020-11-19 08:17:10|1389.4|1388.8|1388.8|1387.8|1389.6|1388.8|1388.6|1387.8|529
1605773840000|2020-11-19 08:17:20|1389|1388|1388.4|1387.8|1389|1388.2|1388|1387.4|3141
1605773850000|2020-11-19 08:17:30|1388.2|1387.6|1388.8|1388.2|1389.2|1388.6|1388|1387.2|1521
1605773860000|2020-11-19 08:17:40|1389|1388.4|1389.2|1388.4|1389.4|1388.8|1389|1388.4|2891
1605773870000|2020-11-19 08:17:50|1389.4|1388.6|1390|1389.4|1390|1389.4|1388.6|1388|1865
1605773880000|2020-11-19 08:18:00|1390.2|1389.6|1389.4|1389|1390.2|1389.6|1389.4|1388.8|2718
1605773890000|2020-11-19 08:18:10|1389.6|1388.8|1389.2|1388.6|1389.6|1389|1389.2|1388.4|492
1605773900000|2020-11-19 08:18:20|1389.6|1388.8|1390|1389.4|1390|1389.4|1389|1388.4|915
1605773910000|2020-11-19 08:18:30|1390.4|1389|1390|1389.4|1390.4|1389.6|1389.8|1389|834
1605773920000|2020-11-19 08:18:40|1389.6|1389|1389.8|1389.2|1390.2|1389.8|1389.6|1389|60
1605773930000|2020-11-19 08:18:50|1390|1389.4|1390.2|1389.4|1390.2|1389.6|1390|1389.2|580
1605773940000|2020-11-19 08:19:00|1390|1389.2|1391.2|1390.2|1391.2|1390.2|1390|1389.2|848
1605773950000|2020-11-19 08:19:10|1391.4|1390.6|1391.6|1391|1391.8|1391.2|1391.2|1390.4|2460
1605773960000|2020-11-19 08:19:20|1391.4|1390.8|1391.8|1391|1391.8|1391|1391.2|1390.8|584
1605773970000|2020-11-19 08:19:30|1391.4|1390.8|1391|1390.2|1391.4|1390.8|1390.8|1390.2|926
1605773980000|2020-11-19 08:19:40|1390.8|1390|1390.6|1390|1390.8|1390.2|1390.6|1390|0
1605773990000|2020-11-19 08:19:50|1390.8|1390.2|1391.2|1390.6|1391.2|1390.6|1390.8|1390.2|733
1605774000000|2020-11-19 08:20:00|1391|1390|1390.6|1390|1391|1390.2|1390.4|1390|844
1605774010000|2020-11-19 08:20:10|1390.8|1390.2|1390.6|1390|1390.8|1390.2|1389.8|1389.4|2515
1605774020000|2020-11-19 08:20:20|1390.8|1390.2|1390.6|1390.2|1390.8|1390.2|1390.6|1390|0
1605774030000|2020-11-19 08:20:30|1390.8|1390.4|1392|1391.6|1392.2|1391.8|1390.8|1390.4|1695
1605774040000|2020-11-19 08:20:40|1392.6|1392|1393.4|1392.6|1393.4|1392.6|1392.6|1392|1367
1605774050000|2020-11-19 08:20:50|1393.6|1393|1393.4|1392.4|1394.2|1393.4|1393.2|1392.2|854
1605774060000|2020-11-19 08:21:00|1393.2|1392.2|1393.8|1392.8|1393.8|1393.2|1393|1392.2|1207
1605774070000|2020-11-19 08:21:10|1393.6|1393|1393.8|1393|1394.2|1393.6|1393.6|1392.8|1810
1605774080000|2020-11-19 08:21:20|1394|1393.2|1394|1393|1394.2|1393.6|1393.8|1393|339
1605774090000|2020-11-19 08:21:30|1394.2|1393.2|1391|1390.2|1394.2|1393.6|1391|1390.2|1631
1605774100000|2020-11-19 08:21:40|1391.2|1390.4|1390.2|1389.2|1391.2|1390.4|1389.8|1389|1519
1605774110000|2020-11-19 08:21:50|1389.8|1389.4|1390.6|1390|1390.8|1390|1389.8|1389.2|752
1605774120000|2020-11-19 08:22:00|1390.4|1389.4|1391.2|1390.4|1391.2|1390.4|1390.2|1389.4|1495
1605774130000|2020-11-19 08:22:10|1391|1390.2|1390.6|1390|1391|1390.2|1390.6|1390|250
1605774140000|2020-11-19 08:22:20|1390.8|1390.2|1391.2|1390.6|1391.6|1391|1390.8|1390.2|440
1605774150000|2020-11-19 08:22:30|1391|1390.4|1391.4|1390.8|1391.4|1391|1391|1390.2|1105
1605774160000|2020-11-19 08:22:40|1391.6|1391|1391.8|1391.2|1391.8|1391.2|1391.4|1390.8|499
1605774170000|2020-11-19 08:22:50|1391.6|1391|1391|1390.4|1391.6|1391|1390.8|1390|400
1605774180000|2020-11-19 08:23:00|1391.2|1390.2|1391.4|1391|1391.4|1391|1390.6|1390|3221
1605774190000|2020-11-19 08:23:10|1391.6|1391.2|1392.8|1391.8|1393.2|1392.4|1391.6|1391|6093
1605774200000|2020-11-19 08:23:20|1392.6|1391.6|1391.2|1390.6|1392.8|1391.6|1391.2|1390.6|2934
1605774210000|2020-11-19 08:23:30|1391.4|1391|1391.2|1390.4|1391.4|1391|1390.8|1390.2|445
1605774220000|2020-11-19 08:23:40|1391|1390|1390|1389.4|1391|1390|1389.8|1389.2|695
1605774230000|2020-11-19 08:23:50|1390.2|1389.6|1391.2|1390.6|1391.2|1390.6|1390.2|1389.6|1950
1605774240000|2020-11-19 08:24:00|1390.8|1390.4|1391.4|1390.4|1391.4|1390.4|1390.6|1390|1231
1605774250000|2020-11-19 08:24:10|1391|1390.2|1392|1391.4|1392|1391.4|1391|1390.2|491
1605774260000|2020-11-19 08:24:20|1392.2|1391.6|1393.4|1393|1393.4|1393|1392.2|1391.6|2371
1605774270000|2020-11-19 08:24:30|1393.2|1392.4|1393.6|1392.8|1393.6|1393|1393|1392.4|0
1605774280000|2020-11-19 08:24:40|1392.6|1391.6|1393.6|1393|1393.6|1393|1392.4|1391.4|904
1605774290000|2020-11-19 08:24:50|1393.8|1393.2|1393.8|1393.4|1393.8|1393.4|1393.6|1393|322
1605774300000|2020-11-19 08:25:00|1393.6|1393|1393|1392.2|1393.6|1393|1392.6|1391.8|2095
1605774310000|2020-11-19 08:25:10|1393.2|1392.4|1393.2|1392.6|1393.2|1392.6|1392.4|1391.8|1118
1605774320000|2020-11-19 08:25:20|1393|1392.4|1393.6|1392.6|1393.6|1393|1392.8|1392.2|2032
1605774330000|2020-11-19 08:25:30|1393.8|1392.8|1394|1393.2|1394|1393.6|1393.2|1392.6|731
1605774340000|2020-11-19 08:25:40|1394.4|1393.8|1394.8|1394|1395|1394|1394.2|1393.6|1599
1605774350000|2020-11-19 08:25:50|1394.6|1393.8|1394.6|1393.8|1394.6|1393.8|1394.6|1393.8|0
1605774360000|2020-11-19 08:26:00|1394.8|1394.4|1395.6|1395|1395.6|1395|1394.8|1394.4|2658
1605774370000|2020-11-19 08:26:10|1395.8|1395.4|1396.4|1395.8|1396.4|1395.8|1395.8|1395.4|400
1605774380000|2020-11-19 08:26:20|1396.8|1396.2|1397|1396.4|1397.2|1396.6|1396.6|1396|1698
1605774390000|2020-11-19 08:26:30|1397.2|1396.6|1398|1397.4|1398|1397.4|1397.2|1396.6|1190
1605774400000|2020-11-19 08:26:40|1398.2|1397.6|1398.2|1397.6|1398.2|1397.6|1398|1397.4|0
1605774410000|2020-11-19 08:26:50|1398.4|1397.8|1398.4|1397.8|1398.4|1398|1398.2|1397.4|200
1605774420000|2020-11-19 08:27:00|1398|1397.4|1397.6|1397.2|1398|1397.4|1397.6|1396.8|476
1605774430000|2020-11-19 08:27:10|1397.2|1396.8|1398.6|1398.2|1399|1398.4|1397.2|1396.8|1418
1605774440000|2020-11-19 08:27:20|1398.2|1397.4|1398.2|1397.4|1398.6|1397.6|1398|1397.2|1513
1605774450000|2020-11-19 08:27:30|1398|1397.2|1398|1397.2|1398|1397.2|1397.2|1396.8|936
1605774460000|2020-11-19 08:27:40|1397.6|1396.8|1397.4|1396.6|1397.8|1397|1396.6|1396.2|2319
1605774470000|2020-11-19 08:27:50|1397.2|1396.4|1397.8|1397.2|1397.8|1397.2|1397|1396.4|703
1605774480000|2020-11-19 08:28:00|1397.6|1397|1397|1396.2|1397.6|1397|1396.6|1396|511
1605774490000|2020-11-19 08:28:10|1397.2|1395.8|1396.6|1395.8|1397.2|1396|1396.4|1395.8|322
1605774500000|2020-11-19 08:28:20|1397|1396.2|1397.8|1396.8|1397.8|1397|1397|1396.2|1738
1605774510000|2020-11-19 08:28:30|1397.6|1397|1397.6|1396.8|1397.6|1397|1397.6|1396.8|2
1605774520000|2020-11-19 08:28:40|1397.8|1397|1397.6|1397|1397.8|1397|1397.6|1397|0
1605774530000|2020-11-19 08:28:50|1397.8|1397.2|1398.4|1397.6|1398.6|1397.8|1397.8|1397.2|50
1605774540000|2020-11-19 08:29:00|1398.6|1397.8|1398.2|1397.6|1398.6|1398|1398|1397.4|961
1605774550000|2020-11-19 08:29:10|1398|1397|1398.4|1397.6|1398.4|1397.6|1397.8|1397|600
1605774560000|2020-11-19 08:29:20|1398.8|1398|1398.6|1397.8|1398.8|1398|1398.4|1397.6|552
1605774570000|2020-11-19 08:29:30|1398.8|1398|1398.6|1397.8|1398.8|1398|1398.6|1397.6|356
1605774580000|2020-11-19 08:29:40|1398.4|1397.4|1397.4|1396.8|1398.4|1397.4|1397.4|1396.8|412
1605774590000|2020-11-19 08:29:50|1397.8|1397|1397.6|1397|1397.8|1397|1397.6|1396.8|1300
1605774600000|2020-11-19 08:30:00|1397.4|1396.4|1396.8|1396|1397.4|1396.4|1396.4|1395.8|1190
1605774610000|2020-11-19 08:30:10|1396.6|1395.8|1395.8|1395.2|1396.6|1396|1395.8|1395.2|417
1605774620000|2020-11-19 08:30:20|1396|1395.6|1395.6|1395|1396.6|1395.6|1395.6|1394.8|2456
1605774630000|2020-11-19 08:30:30|1395.8|1395.2|1395.4|1395|1395.8|1395.2|1395.4|1395|492
1605774640000|2020-11-19 08:30:40|1395.2|1394.6|1395.8|1394.8|1395.8|1395|1395.2|1394.4|610
1605774650000|2020-11-19 08:30:50|1395.4|1394.4|1396|1395|1396.2|1395.6|1395.4|1394.4|291
1605774660000|2020-11-19 08:31:00|1396.2|1395.2|1395.8|1395|1396.2|1395.4|1395.8|1395|165
1605774670000|2020-11-19 08:31:10|1396|1395.2|1396|1395.4|1396|1395.4|1395.6|1395|0
1605774680000|2020-11-19 08:31:20|1396.2|1395.2|1396.4|1395.6|1396.4|1395.6|1395.8|1395|0
1605774690000|2020-11-19 08:31:30|1396.6|1395.4|1396.6|1395.6|1396.6|1395.6|1396.6|1395.4|0
1605774700000|2020-11-19 08:31:40|1396.4|1395.2|1395|1394.2|1396.4|1395.2|1394.8|1394|940
1605774710000|2020-11-19 08:31:50|1394.8|1394|1395|1394.2|1395|1394.2|1394.8|1394|476
1605774720000|2020-11-19 08:32:00|1394.8|1394|1395|1394|1395.2|1394.6|1394.8|1393.8|0
1605774730000|2020-11-19 08:32:10|1395.2|1394.2|1395|1394.2|1395.8|1394.8|1395|1394.2|868
1605774740000|2020-11-19 08:32:20|1395.4|1394.6|1394.8|1394|1395.4|1394.6|1394.2|1393.6|2125
1605774750000|2020-11-19 08:32:30|1395|1394.2|1395|1394.2|1395|1394.2|1394.8|1393.8|40
1605774760000|2020-11-19 08:32:40|1394.8|1394|1394.4|1393.8|1394.8|1394|1394.2|1393.6|1157
1605774770000|2020-11-19 08:32:50|1394.6|1393.6|1394.6|1394.2|1394.6|1394.2|1394.6|1393.6|25
1605774780000|2020-11-19 08:33:00|1395|1394.4|1395|1394.4|1395.2|1394.6|1394.8|1394.2|600
1605774790000|2020-11-19 08:33:10|1394.8|1393.6|1394.6|1393.8|1395|1393.8|1394.4|1393.6|100
1605774800000|2020-11-19 08:33:20|1394.4|1393.6|1394.6|1393.8|1394.6|1393.8|1394.4|1393.6|0
1605774810000|2020-11-19 08:33:30|1394.2|1393.6|1394.4|1393.8|1394.8|1394|1394.2|1393.6|1247
1605774820000|2020-11-19 08:33:40|1394.2|1393.2|1393|1392.2|1394.4|1394|1393|1392.2|1483
1605774840000|2020-11-19 08:34:00|1393.2|1392.4|1393|1392.2|1393.4|1392.8|1393|1392.2|0
1605774850000|2020-11-19 08:34:10|1392.8|1392|1393.6|1392.8|1394|1393.2|1392.8|1392|1398
1605774860000|2020-11-19 08:34:20|1393.4|1392.6|1393.4|1392.8|1394|1393.2|1393.2|1392.6|567
1605774870000|2020-11-19 08:34:30|1393.8|1393|1393.8|1393.2|1393.8|1393.2|1393.8|1393|165
1605774880000|2020-11-19 08:34:40|1394|1393|1393.8|1393|1394|1393.2|1393.8|1393|0
1605774900000|2020-11-19 08:35:00|1393.4|1393.2|1393.4|1392.8|1393.4|1393.2|1393.4|1392.8|219
1605774910000|2020-11-19 08:35:10|1393.2|1392.4|1393.4|1392.8|1393.4|1392.8|1393.2|1392.4|1000
1605774920000|2020-11-19 08:35:20|1393|1392.6|1393.4|1393|1393.4|1393|1393|1392.6|0
1605774930000|2020-11-19 08:35:30|1394|1393.2|1394.6|1393.6|1394.8|1393.8|1394|1393.2|1364
1605774940000|2020-11-19 08:35:40|1394.4|1393.8|1395.2|1394.6|1395.2|1394.6|1394.4|1393.6|6
1605774950000|2020-11-19 08:35:50|1395.4|1394.8|1395.2|1394|1395.6|1394.8|1394.8|1394|1902
1605774960000|2020-11-19 08:36:00|1395.4|1394.2|1395|1394.4|1395.4|1394.6|1395|1394|111
1605774970000|2020-11-19 08:36:10|1395.2|1394.6|1395.8|1395|1395.8|1395|1395.2|1394.6|250
1605774980000|2020-11-19 08:36:20|1395.6|1394.8|1395.4|1394.4|1395.6|1395|1395|1394.4|50
1605774990000|2020-11-19 08:36:30|1395.2|1394.8|1395.4|1395|1395.4|1395|1395|1394.4|725
1605775000000|2020-11-19 08:36:40|1394.8|1394.4|1395|1394.4|1395|1394.4|1394.6|1394.2|614
1605775010000|2020-11-19 08:36:50|1395.2|1394.6|1395.6|1394.8|1395.6|1394.8|1395|1394.4|350
1605775020000|2020-11-19 08:37:00|1395.4|1394.6|1395.6|1394.6|1395.6|1394.8|1395.2|1394.4|0
1605775030000|2020-11-19 08:37:10|1395.4|1394.4|1395.4|1394.8|1395.8|1395|1395.4|1394.4|0
1605775040000|2020-11-19 08:37:20|1395.2|1394.6|1395.2|1394.4|1395.6|1394.6|1395.2|1394.4|1772
1605775050000|2020-11-19 08:37:30|1395.4|1394.8|1395.6|1395|1395.6|1395.2|1395.2|1394.6|382
1605775060000|2020-11-19 08:37:40|1395.2|1394.6|1395.2|1394.2|1395.4|1394.8|1395|1394.2|333
1605775070000|2020-11-19 08:37:50|1395|1394|1394.6|1393.6|1395.4|1394.2|1394.2|1393.6|468
1605775080000|2020-11-19 08:38:00|1394.8|1393.8|1394.2|1393.2|1394.8|1394|1394.2|1393.2|611
1605775090000|2020-11-19 08:38:10|1394.6|1393.8|1394.8|1394.2|1394.8|1394.2|1394|1393.6|2055
1605775100000|2020-11-19 08:38:20|1395|1394.4|1395.6|1394.8|1395.6|1394.8|1395|1394.2|767
1605775110000|2020-11-19 08:38:30|1395.8|1395|1396.2|1395.4|1396.2|1395.4|1395.8|1395|2160
1605775120000|2020-11-19 08:38:40|1396|1395.6|1395.4|1394.6|1396.2|1395.6|1395|1394.4|2065
1605775130000|2020-11-19 08:38:50|1395.6|1395|1396|1395.2|1396.2|1395.2|1395.6|1395|140
1605775140000|2020-11-19 08:39:00|1395.2|1394.4|1395.2|1394.6|1395.4|1394.6|1395.2|1394.4|855
1605775150000|2020-11-19 08:39:10|1395.4|1394.8|1395.2|1394.4|1395.4|1394.8|1394.6|1393.8|229
1605775160000|2020-11-19 08:39:20|1394.8|1393.8|1394.8|1394|1395.2|1394.4|1394.6|1393.8|0
1605775170000|2020-11-19 08:39:30|1394.6|1393.8|1394.4|1393.8|1394.6|1394|1394.4|1393.8|7
1605775180000|2020-11-19 08:39:40|1394.2|1393.6|1394.8|1394|1394.8|1394.2|1394.2|1393.6|395
1605775190000|2020-11-19 08:39:50|1394.6|1393.8|1394.6|1394|1394.6|1394|1394.4|1393.6|309
1605775200000|2020-11-19 08:40:00|1394.4|1393.6|1394.6|1393.8|1394.6|1393.8|1394.4|1393.4|0
1605775210000|2020-11-19 08:40:10|1394.4|1393.4|1393.8|1393.2|1394.4|1393.4|1393.8|1393.2|0
1605775220000|2020-11-19 08:40:20|1394|1393.4|1393.2|1392.4|1394|1393.4|1393.2|1392.4|278
1605775230000|2020-11-19 08:40:30|1393.4|1392.6|1394|1393|1394|1393|1393.2|1392.4|1250
1605775240000|2020-11-19 08:40:40|1394.4|1393.2|1393.8|1393|1394.4|1393.6|1393.6|1392.8|1042
1605775250000|2020-11-19 08:40:50|1394|1393.2|1394.4|1393.8|1394.4|1393.8|1393.8|1393.2|1210
1605775260000|2020-11-19 08:41:00|1394|1393.6|1394.4|1393.8|1394.6|1394|1394|1393.4|80
1605775270000|2020-11-19 08:41:10|1394.6|1394|1395.2|1394.6|1395.2|1394.6|1394.4|1394|431
1605775280000|2020-11-19 08:41:20|1395|1394.4|1395|1394.4|1395|1394.4|1394.6|1394.2|1173
1605775290000|2020-11-19 08:41:30|1394.8|1394.6|1395.2|1394.6|1395.2|1394.6|1394.8|1394.4|229
1605775300000|2020-11-19 08:41:40|1395|1394.4|1395.4|1394.6|1395.6|1394.8|1395|1394.4|395
1605775310000|2020-11-19 08:41:50|1395.2|1394.4|1394.8|1394.2|1395.2|1394.4|1394.6|1394|188
1605775320000|2020-11-19 08:42:00|1395|1394.4|1395.2|1394.6|1395.2|1394.6|1395|1394.4|1341
1605775330000|2020-11-19 08:42:10|1395|1394.4|1394.8|1394.2|1395.6|1394.8|1394.8|1394.2|184
1605775340000|2020-11-19 08:42:20|1395.2|1394|1395.6|1395|1395.6|1395|1395|1394|600
1605775350000|2020-11-19 08:42:30|1395.4|1394.8|1395.4|1394.8|1395.4|1394.8|1395.2|1394.2|0
1605775360000|2020-11-19 08:42:40|1395.6|1394.4|1395.4|1394.8|1395.6|1394.8|1394.8|1394.2|540
1605775370000|2020-11-19 08:42:50|1395.2|1394.6|1395.2|1394.6|1395.4|1394.8|1395.2|1394.6|10
1605775380000|2020-11-19 08:43:00|1395|1394.4|1395.4|1394.4|1395.4|1394.6|1395|1394.4|104
1605775390000|2020-11-19 08:43:10|1395.6|1394.6|1396|1395.2|1396|1395.2|1395.6|1394.6|1810
1605775400000|2020-11-19 08:43:20|1395.8|1395|1395.8|1395.2|1396|1395.4|1395.8|1395|81
1605775410000|2020-11-19 08:43:30|1395.4|1395|1395.4|1395|1395.4|1395|1395.4|1395|96
1605775420000|2020-11-19 08:43:40|1395|1394.8|1395.6|1395|1395.6|1395|1395|1394.8|123
1605775430000|2020-11-19 08:43:50|1395.4|1394.6|1395.6|1395|1396|1395.4|1395.4|1394.6|750
1605775440000|2020-11-19 08:44:00|1395.2|1394.6|1394.8|1394.2|1395.2|1394.6|1394.8|1394|615
1605775450000|2020-11-19 08:44:10|1394.6|1394.6|1395|1394.4|1395|1394.6|1394.6|1394.2|399
1605775460000|2020-11-19 08:44:20|1394.8|1394.6|1395|1394.4|1395.4|1394.8|1394.8|1394.4|451
1605775470000|2020-11-19 08:44:30|1395.2|1394.6|1395.2|1394.6|1395.2|1394.6|1395.2|1394.6|0
1605775480000|2020-11-19 08:44:40|1395|1394.4|1395.2|1394.6|1395.2|1394.6|1394.8|1394.2|423
1605775490000|2020-11-19 08:44:50|1395.4|1394.8|1395.4|1395|1395.4|1395|1395.2|1394.6|835
1605775500000|2020-11-19 08:45:00|1395.6|1394.8|1394.4|1393.8|1395.6|1394.8|1394.4|1393.8|789
1605775510000|2020-11-19 08:45:10|1394.8|1394.2|1394.4|1393.6|1394.8|1394.2|1394.4|1393.6|1071
1605775520000|2020-11-19 08:45:20|1393.8|1393.8|1393.8|1393.2|1394|1393.8|1393.8|1393.2|1095
1605775530000|2020-11-19 08:45:30|1394|1393.4|1394.6|1394.2|1394.6|1394.2|1394|1393.4|1030
1605775540000|2020-11-19 08:45:40|1394.4|1394|1394.8|1394.2|1394.8|1394.2|1394.4|1393.8|564
1605775550000|2020-11-19 08:45:50|1394.6|1394|1394.4|1393.8|1394.8|1394.2|1394|1393.6|38
1605775560000|2020-11-19 08:46:00|1394|1393.6|1394.2|1393.6|1394.4|1393.8|1394|1393.6|0
1605775570000|2020-11-19 08:46:10|1394.4|1393.8|1394.2|1393.8|1394.4|1393.8|1394.2|1393.8|718
1605775580000|2020-11-19 08:46:20|1394.4|1394|1394.4|1394|1394.6|1394|1394.4|1393.8|500
1605775590000|2020-11-19 08:46:30|1394.2|1393.8|1394.2|1393.8|1394.4|1393.8|1394.2|1393.8|146
1605775600000|2020-11-19 08:46:40|1394.4|1393.6|1394.4|1394|1394.4|1394|1394.2|1393.6|0
1605775610000|2020-11-19 08:46:50|1394.2|1393.8|1394.2|1393.8|1394.2|1393.8|1394.2|1393.8|0
1605775620000|2020-11-19 08:47:00|1394|1393.6|1394|1393.4|1394|1393.6|1393.6|1393|133
1605775630000|2020-11-19 08:47:10|1393.2|1393.2|1393|1392.6|1393.2|1393.2|1393|1392.6|980
1605775640000|2020-11-19 08:47:20|1392.8|1392.4|1392.4|1391.8|1392.8|1392.4|1392.4|1391.8|1109
1605775650000|2020-11-19 08:47:30|1392.8|1392.2|1392.8|1392.2|1393|1392.4|1392.8|1392.2|700
1605775660000|2020-11-19 08:47:40|1393|1392.6|1392.8|1392.4|1393|1392.6|1392.4|1392|844
1605775670000|2020-11-19 08:47:50|1392.6|1392.2|1392.6|1392|1392.8|1392.2|1392.6|1392|0
1605775680000|2020-11-19 08:48:00|1392.4|1391.8|1392.6|1392|1392.6|1392|1392.4|1391.8|42
1605775690000|2020-11-19 08:48:10|1392.2|1392.4|1392|1391.6|1392.4|1392.4|1391.8|1391.6|23321
1605775700000|2020-11-19 08:48:20|1392.2|1391.8|1392|1391.6|1392.2|1391.8|1391.8|1391.6|7609
1605775710000|2020-11-19 08:48:30|1391.8||1392||1392||1391.8||200
1605775720000|2020-11-19 08:48:40|1391.8|1391.4|1391.6|1391|1392|1391.6|1391.4|1391|211
1605775730000|2020-11-19 08:48:50|1391.4|1391.2|1391.4|1391|1391.4|1391.4|1391.2|1391|2781
1605775740000|2020-11-19 08:49:00|1391.2|1390.8|1391.2|1391|1391.2|1391|1391|1390.6|8862
1605775750000|2020-11-19 08:49:10|1391.4|1391.2|1391.2|1391|1391.6|1391.2|1391.2|1390.8|4083
1605775760000|2020-11-19 08:49:20|1391|1390.8|1391|1390.8|1391.2|1391|1390.8|1390.6|4749
1605775770000|2020-11-19 08:49:30|1390.8|1390.6|1390.8|1390.4|1390.8|1390.8|1390.6|1390.4|6188
1605775780000|2020-11-19 08:49:40|1390.6|1390.6|1391.2|1390.8|1391.2|1390.8|1390.6|1390.4|4441
1605775790000|2020-11-19 08:49:50|1391|1390.6|1390.6|1390.2|1391|1390.6|1390.6|1390.2|5828
1605775800000|2020-11-19 08:50:00|1390.8|1390.4|1390.8|1390.2|1390.8|1390.6|1390.6|1390.2|3554
1605775810000|2020-11-19 08:50:10|1390.6|1390|1390.8|1390.4|1390.8|1390.4|1390.4|1390|6107
1605775820000|2020-11-19 08:50:20|1390.6|1390.2|1390.8|1390.4|1390.8|1390.4|1390.4|1390.2|12120
1605775830000|2020-11-19 08:50:30|1390.6|1390.2|1389.8|1389.4|1390.6|1390.2|1389.8|1389.4|60770
1605775840000|2020-11-19 08:50:40|1389.6|1389.2|1389.6|1389.4|1389.8|1389.6|1389.4|1389.2|6209
1605775850000|2020-11-19 08:50:50|1389.4|1389.2|1389.4|1389.2|1389.6|1389.4|1389.2|1389|16582
1605775860000|2020-11-19 08:51:00|1389.2|1389|1389.2|1388.8|1389.4|1389.2|1389|1388.6|26739
1605775870000|2020-11-19 08:51:10|1389|1388.4|1388.2|1388|1389|1388.4|1388|1387.8|18744
1605775880000|2020-11-19 08:51:20|1388.4|1388.2|1387.8|1387.4|1388.6|1388.4|1387.8|1387.4|11899
1605775900000|2020-11-19 08:51:40|1388|1387.2|1387.6|1387.2|1388|1387.8|1387.4|1387.2|6542
1605775910000|2020-11-19 08:51:50|||||||||500
1605775920000|2020-11-19 08:52:00|1387.4|1387.4|1387.4|1387|1387.4|1387.4|1387.2|1387|7132
1605775930000|2020-11-19 08:52:10|1387.6|1387.2|1387.8|1387.6|1387.8|1387.6|1387.6|1387.2|5421
1605775940000|2020-11-19 08:52:20|1388|1387.8|1388.2|1387.8|1388.2|1388|1388|1387.8|4341
1605775950000|2020-11-19 08:52:30|1388.4|1388|1389|1388.6|1389|1388.8|1388.4|1388|4443
1605775960000|2020-11-19 08:52:40|1388.8|1388.8|1388.4|1388.2|1389|1388.8|1388.4|1388|9320
1605775970000|2020-11-19 08:52:50|1388.6|1388.4|1388.2|1387.8|1388.8|1388.6|1388|1387.8|7210
1605775980000|2020-11-19 08:53:00|1388|1388|1387.6|1387.2|1388.2|1388|1387.6|1387.2|19669
1605775990000|2020-11-19 08:53:10|1387.4|1387|1387.2|1386.8|1387.4|1387|1387|1386.6|27997
1605776000000|2020-11-19 08:53:20|1387.4|1387|1386.8|1386.6|1387.4|1387|1386.8|1386.6|5356
1605776010000|2020-11-19 08:53:30|1386.6|1386.4|1386.6|1386.4|1386.8|1386.6|1386.6|1386.4|2919
1605776020000|2020-11-19 08:53:40|1386.4|1386.2|1387|1386.6|1387|1386.6|1386.4|1386|6849
1605776030000|2020-11-19 08:53:50|1386.8|1386.8|1386.6|1386.2|1386.8|1386.8|1386.4|1386|3279
1605776040000|2020-11-19 08:54:00|1386.4|1386|1386.8|1386.2|1386.8|1386.4|1386.4|1386|3897
1605776050000|2020-11-19 08:54:10|1386.6|1386.4|1387|1386.4|1387|1386.8|1386.6|1386.4|2391
1605776060000|2020-11-19 08:54:20|1387.2|1386.6|1387|1386.8|1387.2|1386.8|1386.8|1386.4|3212
1605776070000|2020-11-19 08:54:30|1386.8|1386.6|1387|1386.8|1387.2|1387|1386.8|1386.6|5396
1605776080000|2020-11-19 08:54:40|1387.2|1386.6|1387.2|1386.8|1387.2|1387|1387.2|1386.6|2385
1605776090000|2020-11-19 08:54:50|1387|1386.6|1387|1386.6|1387|1386.8|1386.8|1386.6|759
1605776100000|2020-11-19 08:55:00|1386.6|1386.4|1386.8|1386.6|1387|1386.8|1386.6|1386.4|2935
1605776110000|2020-11-19 08:55:10|1386.6|1386.4|1386.8|1386.4|1386.8|1386.4|1386.6|1386.4|1100
1605776120000|2020-11-19 08:55:20|1386.6|1386.2|1386.2|1386|1386.6|1386.2|1386|1385.8|17824
1605776130000|2020-11-19 08:55:30|1386.4|1386.2|1386.6|1386.4|1386.8|1386.6|1386.4|1386|1292
1605776140000|2020-11-19 08:55:40|1386.8|1386.6|1387|1386.8|1387|1386.8|1386.8|1386.4|1203
1605776150000|2020-11-19 08:55:50|1386.8|1386.6|1387.8|1387.2|1387.8|1387.6|1386.8|1386.6|14825
1605776160000|2020-11-19 08:56:00|1387.6|1387|1387.4|1387.2|1387.6|1387.2|1387|1386.8|2536
1605776170000|2020-11-19 08:56:10|1387.2|1387|1387|1386.6|1387.8|1387.6|1387|1386.6|18733
1605776180000|2020-11-19 08:56:20|1387.2|1386.8|1386.8|1386.4|1387.2|1387|1386.6|1386.4|6498
1605776190000|2020-11-19 08:56:30|1386.6|1386.6|1387.6|1387.2|1387.6|1387.2|1386.6|1386.6|2081
1605776200000|2020-11-19 08:56:40|1387.8|1387.4|1387.6|1387.4|1387.8|1387.6|1387.4|1387.2|667
1605776210000|2020-11-19 08:56:50|1387.8|1387.2|1387|1386.4|1387.8|1387.2|1387|1386.4|2463
1605776220000|2020-11-19 08:57:00|1386.8|1386.6|1387|1386.8|1387|1386.8|1386.8|1386.6|1580
1605776230000|2020-11-19 08:57:10|1386.8|1386.6|1386.8|1386.2|1387|1386.6|1386.4|1386.2|2556
1605776240000|2020-11-19 08:57:20|1387||1387||1387||1387||0
1605776250000|2020-11-19 08:57:30|1387.2|1386.4|1387.2|1386.8|1387.8|1387.6|1387|1386.4|12130
1605776260000|2020-11-19 08:57:40|1387|1387|1387.2|1387|1387.4|1387|1387|1386.8|9449
1605776270000|2020-11-19 08:57:50|1387|1386.8|1387|1386.8|1387|1386.8|1386.8|1386.4|4114
1605776280000|2020-11-19 08:58:00|1386.8|1386.6|1386.6|1386.2|1386.8|1386.6|1386.6|1386.2|688
1605776290000|2020-11-19 08:58:10|1386.8|1386.4|1386.6|1386.4|1387|1386.6|1386.6|1386.4|3690
1605776300000|2020-11-19 08:58:20|1386.8|1386.6|1386.8|1386.4|1386.8|1386.6|1386.8|1386.4|2420
1605776310000|2020-11-19 08:58:30|1386.6|1386.2|1386.6|1386.2|1386.6|1386.2|1386.6|1386.2|70
1605776320000|2020-11-19 08:58:40|1386.4|1386|1386.6|1386.2|1386.6|1386.4|1386.4|1386|4023
1605776330000|2020-11-19 08:58:50|1386.8|1386.4|1386.8|1386.6|1386.8|1386.6|1386.6|1386.4|405
1605776340000|2020-11-19 08:59:00|1387|1386.8|1386.6|1386.4|1387|1386.8|1386.6|1386.4|1211
1605776350000|2020-11-19 08:59:10|1386.4|1386.2|1386.6|1386.2|1386.6|1386.2|1386.4|1386.2|40
1605776360000|2020-11-19 08:59:20|1386.4|1386|1386.6|1386.2|1386.6|1386.4|1386.2|1386|5681
1605776370000|2020-11-19 08:59:30|1386.4|1386.4|1386.6|1386.4|1386.6|1386.4|1386.4|1386|2114
1605776380000|2020-11-19 08:59:40|1386.6|1386.4|1386.6|1386|1386.8|1386.4|1386.6|1386|628
1605776390000|2020-11-19 08:59:50|1386.8|1386.2|1386.4|1385.8|1386.8|1386.4|1386.4|1385.8|500
1605776400000|2020-11-19 09:00:00|1386.2|1385.6|1386.4|1385.8|1386.4|1385.8|1386.2|1385.6|397
1605776410000|2020-11-19 09:00:10|1386.6|1386.2|1387.6|1387|1387.8|1387.2|1386.6|1386.2|734
1605776420000|2020-11-19 09:00:20|1387.8|1387.2|1387.4|1386.8|1387.8|1387.4|1387.4|1386.8|394
1605776430000|2020-11-19 09:00:30|1387.6|1387|1387|1386.4|1387.8|1387|1387|1386.4|100
1605776440000|2020-11-19 09:00:40|1387.2|1386.6|1387.2|1386.6|1387.4|1386.8|1387.2|1386.6|43
1605776450000|2020-11-19 09:00:50|1387.6|1387|1387|1386.4|1387.8|1387.2|1387|1386.4|1231
1605776460000|2020-11-19 09:01:00|1387.2|1386.6|1386.6|1386|1387.2|1386.6|1386.4|1385.8|250
1605776470000|2020-11-19 09:01:10|1386.2|1385.8|1386.4|1385.8|1386.4|1385.8|1386.2|1385.6|337
1605776480000|2020-11-19 09:01:20|1386|1385.4|1386.2|1385.8|1386.2|1385.8|1385.8|1385|901
1605776490000|2020-11-19 09:01:30|1386|1385.6|1386.2|1385.6|1386.2|1385.8|1386|1385.4|0
1605776500000|2020-11-19 09:01:40|1386|1385.8|1386.4|1385.8|1386.4|1385.8|1386|1385.6|754
1605776510000|2020-11-19 09:01:50|1386.2|1385.6|1386.2|1385.4|1386.4|1385.8|1385.8|1385.4|153
1605776520000|2020-11-19 09:02:00|1386|1385.6|1386.2|1385.6|1386.4|1386|1386|1385.6|449
1605776530000|2020-11-19 09:02:10|1385.6|1385.2|1384.6|1384|1385.6|1385.2|1384.6|1384|972
1605776540000|2020-11-19 09:02:20|1384.8|1384.2|1384.8|1384.4|1384.8|1384.4|1384.6|1384|398
1605776550000|2020-11-19 09:02:30|1384.6|1384.2|1385|1384.6|1385|1384.6|1384.6|1384.2|374
1605776560000|2020-11-19 09:02:40|1385.6|1384.8|1385.6|1385.2|1385.8|1385.2|1385.4|1384.8|1244
1605776570000|2020-11-19 09:02:50|1385.4|1385|1385.8|1385.4|1385.8|1385.4|1385.4|1385|896
1605776580000|2020-11-19 09:03:00|1386|1385.6|1385.4|1384.8|1386.2|1385.6|1385.4|1384.8|620
1605776590000|2020-11-19 09:03:10|1385|1384.6|1385.4|1384.8|1385.4|1384.8|1385|1384.6|0
1605776600000|2020-11-19 09:03:20|1385.2|1385|1385.6|1385|1385.6|1385|1385.2|1384.8|0
1605776610000|2020-11-19 09:03:30|1385.4|1384.8|1386|1385.6|1386|1385.6|1385.4|1384.8|2451
1605776620000|2020-11-19 09:03:40|1386.2|1385.8|1386.2|1385.6|1386.2|1385.8|1385.8|1385.2|103
1605776630000|2020-11-19 09:03:50|1386|1385.4|1386.2|1385.6|1386.2|1385.6|1386|1385.4|414
1605776640000|2020-11-19 09:04:00|1386|1385.4|1385.4|1384.8|1386.2|1385.6|1385.4|1384.8|1033
1605776650000|2020-11-19 09:04:10|1385.8|1385.2|1385.2|1384.8|1385.8|1385.4|1385.2|1384.8|738
1605776660000|2020-11-19 09:04:20|1385.4|1385|1385|1384.4|1385.6|1385.2|1385|1384.4|1947
1605776670000|2020-11-19 09:04:30|1385.2|1384.8|1385.2|1384.4|1385.2|1384.8|1385.2|1384.4|1303
1605776680000|2020-11-19 09:04:40|1384.4|1384|1384.2|1383.8|1384.4|1384|1384.2|1383.8|1287
1605776690000|2020-11-19 09:04:50|1383.6|1383|1383.6|1383.2|1383.8|1383.2|1383.6|1383|1169
1605776700000|2020-11-19 09:05:00|1383.4|1383|1382.8|1382.2|1383.4|1383|1382.8|1382.2|1419
1605776710000|2020-11-19 09:05:10|1382.6|1382|1383|1382.4|1383|1382.4|1382.4|1382|1223
1605776720000|2020-11-19 09:05:20|1382.6|1382.2|1382.4|1381.8|1382.6|1382.2|1382.2|1381.6|487
1605776730000|2020-11-19 09:05:30|1382.2|1381.6|1382.6|1382.2|1382.8|1382.2|1382.2|1381.6|707
1605776740000|2020-11-19 09:05:40|1382.4|1381.8|1382.6|1382.2|1382.6|1382.2|1382.4|1381.8|193
1605776750000|2020-11-19 09:05:50|1382.4|1382|1382.6|1382|1382.6|1382|1382|1381.6|444
1605776760000|2020-11-19 09:06:00|1382.4|1381.8|1382.4|1381.8|1382.4|1382|1382.2|1381.6|29
1605776770000|2020-11-19 09:06:10|1382.6|1382|1382.4|1381.8|1382.6|1382|1382.2|1381.8|511
1605776780000|2020-11-19 09:06:20|1382|1381.6|1382|1381.6|1382.2|1381.8|1382|1381.6|1960
1605776790000|2020-11-19 09:06:30|1382.2|1381.8|1382.2|1381.8|1382.2|1381.8|1381.8|1381.4|500
1605776800000|2020-11-19 09:06:40|1382|1381.6|1382|1381.6|1382|1381.6|1382|1381.6|0
1605776810000|2020-11-19 09:06:50|1382.4|1381.8|1382.2|1381.6|1382.4|1382|1382.2|1381.6|1533
1605776820000|2020-11-19 09:07:00|1382.4|1381.8|1383|1382.4|1383|1382.4|1382|1381.6|2083
1605776830000|2020-11-19 09:07:10|1382.8|1382.6|1383.6|1383|1383.6|1383|1382.8|1382.6|977
1605776840000|2020-11-19 09:07:20|1383.4|1382.8|1383.4|1383|1383.6|1383.2|1383.4|1382.8|100
1605776850000|2020-11-19 09:07:30|1383.6|1383.2|1383.2|1382.6|1383.6|1383.2|1383|1382.4|70
1605776860000|2020-11-19 09:07:40|1383|1382.4|1383.8|1383.2|1383.8|1383.2|1383|1382.4|403
1605776870000|2020-11-19 09:07:50|1383.6|1383.4|1385.2|1384.6|1385.2|1384.6|1383.6|1383.2|791
1605776880000|2020-11-19 09:08:00|1385|1384.8|1384.8|1384|1385.2|1384.8|1384.6|1384|0
1605776890000|2020-11-19 09:08:10|1385.4|1384.8|1386|1385.4|1386|1385.4|1385.2|1384.6|660
1605776900000|2020-11-19 09:08:20|1385.4|1384.8|1385.6|1385|1385.6|1385.2|1385.4|1384.8|301
1605776910000|2020-11-19 09:08:30|1385.8|1385.2|1386.4|1385.8|1386.4|1385.8|1385.6|1385|1390
1605776920000|2020-11-19 09:08:40|1386.6|1386.2|1386.2|1385.2|1387|1386.4|1386.2|1385.2|845
1605776930000|2020-11-19 09:08:50|1386.4|1385.4|1386.2|1385.6|1386.4|1386|1386.2|1385.4|278
1605776940000|2020-11-19 09:09:00|1385.8|1385.4|1385.4|1385|1385.8|1385.4|1385.2|1384.8|663
1605776950000|2020-11-19 09:09:10|1385.8|1384.8|1385.4|1385|1385.8|1385|1385.2|1384.8|1019
1605776960000|2020-11-19 09:09:20|1385.2|1384.8|1385|1384.6|1385.4|1384.8|1385|1384.4|225
1605776970000|2020-11-19 09:09:30|1385.2|1384.8|1385.4|1385|1385.6|1385.2|1385.2|1384.8|211
1605776980000|2020-11-19 09:09:40|1385.6|1384.8|1386|1385.2|1386|1385.2|1385.6|1384.8|100
1605776990000|2020-11-19 09:09:50|1385.2|1384.6|1385.8|1385|1385.8|1385.2|1385.2|1384.6|568
1605777000000|2020-11-19 09:10:00|1385.4|1385.4|1386|1385.4|1386|1385.4|1385.4|1385.4|645
1605777010000|2020-11-19 09:10:10|1386.4|1385.8|1386|1385.6|1386.4|1386|1386|1385.6|395
1605777020000|2020-11-19 09:10:20|1386.2|1385.8|1386|1385.6|1386.2|1385.8|1386|1385.6|61
1605777030000|2020-11-19 09:10:30|1386.2|1385.8|1386.6|1386|1386.6|1386.2|1386.2|1385.8|250
1605777040000|2020-11-19 09:10:40|1386.8|1386.2|1387|1386.4|1387|1386.4|1386.8|1386.2|327
1605777050000|2020-11-19 09:10:50|1386.8|1386.6|1387.2|1386.6|1387.2|1386.6|1386.6|1386|320
1605777060000|2020-11-19 09:11:00|1386.8|1386.4|1387.6|1387|1387.6|1387|1386.8|1386.4|4
1605777070000|2020-11-19 09:11:10|1387.8|1387.2|1387.8|1387.4|1387.8|1387.4|1387.8|1387.2|1979
1605777080000|2020-11-19 09:11:20|1388|1388|1387.8|1387.4|1388.4|1388|1387.8|1387.4|1250
1605777090000|2020-11-19 09:11:30|1388|1387.6|1387.4|1387|1388|1387.6|1387.4|1387|748
1605777100000|2020-11-19 09:11:40|1387.2|1386.8|1387.4|1387|1387.4|1387|1387.2|1386.8|1713
1605777110000|2020-11-19 09:11:50|1387.2|1386.8|1387.2|1386.8|1387.2|1386.8|1387.2|1386.8|0
1605777120000|2020-11-19 09:12:00|1387.4|1387|1386.6|1386|1387.4|1387|1386.4|1385.8|0
1605777130000|2020-11-19 09:12:10|1386.2|1385.8|1386.4|1386|1386.4|1386|1386|1385.6|576
1605777140000|2020-11-19 09:12:20|1386.8|1385.8|1387.4|1386.8|1387.4|1386.8|1386.8|1385.8|891
1605777150000|2020-11-19 09:12:30|1387|1386.6|1387|1386.4|1387|1386.6|1386.8|1386.2|960
1605777160000|2020-11-19 09:12:40|1387.2|1386.6|1386.8|1386.2|1387.4|1386.8|1386.8|1386.2|200
1605777170000|2020-11-19 09:12:50|1387|1386.4|1386.6|1386.2|1387|1386.4|1386.2|1385.6|551
1605777180000|2020-11-19 09:13:00|1386.8|1386.4|1386.8|1386.2|1386.8|1386.4|1386.6|1386.2|1152
1605777190000|2020-11-19 09:13:10|1386.6|1386|1387|1386.2|1387|1386.4|1386.6|1386|286
1605777200000|2020-11-19 09:13:20|1386.6|1385.8|1387|1386.6|1387|1386.6|1386.6|1385.8|1152
1605777210000|2020-11-19 09:13:30|1386.8|1386.2|1386.8|1386.4|1386.8|1386.4|1386.6|1386.2|0
1605777220000|2020-11-19 09:13:40|1386.6|1386.2|1386.4|1386|1386.6|1386.2|1386.4|1385.8|282
1605777230000|2020-11-19 09:13:50|1386.2|1385.8|1386.6|1386|1386.6|1386|1386.2|1385.6|1384
1605777240000|2020-11-19 09:14:00|1386.2|1385.6|1385.6|1385|1386.2|1385.6|1385.4|1385|537
1605777250000|2020-11-19 09:14:10|1385.8|1385.2|1386|1385.6|1386.2|1385.6|1385.8|1385.2|226
1605777260000|2020-11-19 09:14:20|1385.8|1385.4|1385.4|1385|1386|1385.6|1385.4|1385|363
1605777270000|2020-11-19 09:14:30|1385.6|1385.2|1385.6|1385|1385.6|1385.2|1385.4|1385|254
1605777280000|2020-11-19 09:14:40|1385.2|1384.8|1385.2|1384.8|1385.2|1384.8|1385.2|1384.8|0
1605777290000|2020-11-19 09:14:50|1385.2|1384.6|1385|1384.6|1385.2|1384.8|1385|1384.6|0
1605777300000|2020-11-19 09:15:00|1385.6|1385.2|1385.6|1384.8|1385.6|1385.2|1385|1384.6|126
1605777310000|2020-11-19 09:15:10|1385.8|1385|1385.8|1385|1385.8|1385|1385.8|1384.8|0
1605777320000|2020-11-19 09:15:20|1385.6|1384.8|1385.2|1384.8|1385.6|1384.8|1385|1384.6|818
1605777330000|2020-11-19 09:15:30|1385|1384.6|1384.8|1384.2|1385|1384.6|1384.6|1384|500
1605777340000|2020-11-19 09:15:40|1384.6|1384.4|1384.8|1384.4|1385|1384.6|1384.6|1384.2|627
1605777350000|2020-11-19 09:15:50|1384.6|1384.2|1384.6|1384.2|1384.8|1384.4|1384.6|1384|413
1605777360000|2020-11-19 09:16:00|1385|1384.4|1384.8|1384.2|1385|1384.4|1384.6|1384|760
1605777370000|2020-11-19 09:16:10|1384.6|1384|1384.8|1384|1384.8|1384|1384.6|1383.8|250
1605777380000|2020-11-19 09:16:20|1384.6|1383.8|1385.6|1385|1385.6|1385|1384.6|1383.8|474
1605777390000|2020-11-19 09:16:30|1385.2|1384.8|1386.4|1385.8|1386.4|1385.8|1385.2|1384.8|430
1605777400000|2020-11-19 09:16:40|1386.8|1386|1386.8|1386.2|1386.8|1386.2|1386.6|1385.8|0
1605777410000|2020-11-19 09:16:50|1386.6|1386|1386|1385.2|1386.6|1386|1386|1385.2|47
1605777420000|2020-11-19 09:17:00|1385.8|1385|1385.8|1385.2|1385.8|1385.2|1385.6|1385|650
1605777430000|2020-11-19 09:17:10|1385.6|1385|1386|1385.4|1386.2|1385.6|1385.6|1385|1397
1605777440000|2020-11-19 09:17:20|1386.4|1385.8|1386|1385.4|1386.4|1386|1386|1385.4|250
1605777450000|2020-11-19 09:17:30|1386.2|1385.8|1386.4|1385.8|1386.4|1385.8|1386|1385.6|0
1605777460000|2020-11-19 09:17:40|1386|1385.4|1387|1386.4|1387|1386.4|1386|1385.4|2175
1605777470000|2020-11-19 09:17:50|1386.8|1386.2|1387|1386.4|1387.2|1386.4|1386.8|1386.2|0
1605777480000|2020-11-19 09:18:00|1387.2|1386.2|1386.6|1386|1387.2|1386.4|1386.6|1386|17
1605777490000|2020-11-19 09:18:10|1386.8|1386.2|1386.8|1386.4|1386.8|1386.4|1386.4|1385.8|85
1605777500000|2020-11-19 09:18:20|1386.6|1386.2|1386.6|1386|1386.6|1386.2|1386.4|1385.8|683
1605777510000|2020-11-19 09:18:30|1386.4|1385.8|1386.4|1385.8|1386.6|1386|1386.4|1385.8|200
1605777520000|2020-11-19 09:18:40|1386.6|1386|1386.8|1386.2|1387|1386.4|1386.6|1386|490
1605777530000|2020-11-19 09:18:50|1386.6|1386|1386.2|1385.6|1386.6|1386|1386.2|1385.6|1018
1605777540000|2020-11-19 09:19:00|1386|1385.4|1385.8|1385.2|1386|1385.4|1385.6|1385|200
1605777550000|2020-11-19 09:19:10|1386|1385|1385.8|1385.4|1386|1385.6|1385.6|1385|616
1605777560000|2020-11-19 09:19:20|1386|1385.6|1385.8|1385.2|1386|1385.6|1385.6|1385.2|693
1605777570000|2020-11-19 09:19:30|1385.4|1385.4|1385.6|1385.2|1386|1385.4|1385.4|1385|206
1605777580000|2020-11-19 09:19:40|1385.8|1385|1385.8|1385.2|1385.8|1385.2|1385.8|1385|0
1605777590000|2020-11-19 09:19:50|1385.6|1385|1385|1384.6|1385.8|1385.2|1385|1384.6|250
1605777600000|2020-11-19 09:20:00|1385.2|1384.8|1385|1384.4|1385.2|1384.8|1384.8|1384|0
1605777610000|2020-11-19 09:20:10|1384.8|1384.2|1384.8|1384.2|1384.8|1384.2|1384.8|1384.2|360
1605777620000|2020-11-19 09:20:20|1384.6|1384|1384|1383.6|1384.8|1384.2|1384|1383.6|850
1605777630000|2020-11-19 09:20:30|1384.2|1383.8|1384.4|1383.8|1384.6|1384.2|1384.2|1383.8|268
1605777640000|2020-11-19 09:20:40|1384.2|1383.6|1384.2|1383.6|1384.6|1384|1384.2|1383.6|251
1605777650000|2020-11-19 09:20:50|1384.6|1383.8|1384.2|1383.8|1384.6|1383.8|1384.2|1383.6|103
1605777660000|2020-11-19 09:21:00|1384|1383.6|1383.8|1383.4|1384|1383.6|1383.8|1383.2|436
1605777670000|2020-11-19 09:21:10|1383.6|1383.2|1383.4|1383|1383.6|1383.2|1383.4|1383|615
1605777680000|2020-11-19 09:21:20|1383.6|1383.2|1382.8|1382.2|1383.6|1383.2|1382.8|1382.2|152
1605777690000|2020-11-19 09:21:30|1383|1382.6|1383|1382.4|1383|1382.6|1382.6|1382|28
1605777700000|2020-11-19 09:21:40|1382.8|1382.6|1383|1382.6|1383|1382.6|1382.8|1382.2|0
1605777710000|2020-11-19 09:21:50|1383.2|1382.4|1383|1382.2|1383.2|1382.6|1382.8|1382|216
1605777720000|2020-11-19 09:22:00|1382.8|1382|1382.8|1382|1383|1382.4|1382.6|1382|500
1605777730000|2020-11-19 09:22:10|1383|1382.2|1382.6|1382|1383|1382.2|1382.6|1382|0
1605777740000|2020-11-19 09:22:20|1382.4|1382.2|1382.6|1382.2|1382.6|1382.2|1382.4|1382.2|0
1605777750000|2020-11-19 09:22:30|1382.4|1382|1382.6|1382|1382.6|1382|1382.4|1381.8|0
1605777760000|2020-11-19 09:22:40|1382.4|1381.8|1382.6|1382|1382.6|1382|1382.4|1381.8|0
1605777770000|2020-11-19 09:22:50|1382.4|1382.4|1382.8|1382.2|1383|1382.4|1382.4|1382|518
1605777780000|2020-11-19 09:23:00|1382.6|1382|1384.2|1383.8|1384.2|1383.8|1382.6|1382|359
1605777790000|2020-11-19 09:23:10|1384.6|1384|1384.8|1384.2|1384.8|1384.2|1384.4|1384|71
1605777800000|2020-11-19 09:23:20|1384.4|1384.4|1384.4|1384|1384.6|1384.4|1384.4|1384|506
1605777810000|2020-11-19 09:23:30|1384.2|1383.8|1383.8|1383.4|1384.2|1383.8|1383.6|1383.4|1616
1605777820000|2020-11-19 09:23:40|1384|1383.6|1384.2|1383.8|1384.2|1384|1384|1383.6|1622
1605777830000|2020-11-19 09:23:50|1384|1384|1384|1383.6|1384|1384|1384|1383.4|53
1605777840000|2020-11-19 09:24:00|1383.8|1383.8|1383.8|1383.4|1383.8|1383.8|1383.6|1383.4|2091
1605777850000|2020-11-19 09:24:10|||||||||300
1605777860000|2020-11-19 09:24:20|1383.6|1383.2|1383.4|1383|1383.8|1383.2|1383.2|1383|2548
1605777870000|2020-11-19 09:24:30|1383.2|1382.8|1383|1382.8|1383.4|1382.8|1382.8|1382.4|3651
1605777880000|2020-11-19 09:24:40|1382.8|1382.6|1383|1382.4|1383|1382.6|1382.6|1382.4|6013
1605777890000|2020-11-19 09:24:50|1382.8|1382.6|1382.8|1382.4|1382.8|1382.6|1382.6|1382.4|1230
1605777900000|2020-11-19 09:25:00|1383|1382.6|1382.2|1382|1383|1382.8|1382.2|1382|1610
1605777910000|2020-11-19 09:25:10|1382.4|1382.2|1382.4|1382|1382.4|1382.2|1382.2|1382|3062
1605777920000|2020-11-19 09:25:20|1382.2|1382.2|1382.2|1382|1382.4|1382.2|1382|1381.8|10457
1605777930000|2020-11-19 09:25:30|1382.4||1382.4||1382.4||1382.4||0
1605777940000|2020-11-19 09:25:40|1382.6|1382.2|1383.2|1382.8|1383.2|1382.8|1382.4|1382.2|12099
1605777950000|2020-11-19 09:25:50|1383.4|1383|1383|1382.6|1383.6|1383.2|1382.8|1382.4|2653
1605777960000|2020-11-19 09:26:00|1382.8|1382.8|1383|1382.6|1383|1382.8|1382.8|1382.6|481
1605777970000|2020-11-19 09:26:10|1382.8|1382.4|1382.6|1382.4|1382.8|1382.6|1382.6|1382.4|4823
1605777980000|2020-11-19 09:26:20|1382.8|1382.6|1383.2|1382.8|1383.2|1383|1382.8|1382.6|4831
1605777990000|2020-11-19 09:26:30|1383.4|1383|1383.8|1383.4|1383.8|1383.6|1383.4|1383|4194
1605778000000|2020-11-19 09:26:40|1383.6|1383.6|1384|1383.6|1384|1383.8|1383.6|1383.4|4501
1605778010000|2020-11-19 09:26:50|1383.8|1383.4|1383.6|1383.2|1383.8|1383.4|1383.4|1383.2|2344
1605778020000|2020-11-19 09:27:00|1383.8|1383.4|1384|1383.4|1384|1383.6|1383.8|1383.4|3120
1605778030000|2020-11-19 09:27:10|1384.2|1383.6|1384.2|1384|1384.2|1384|1383.8|1383.6|3155
1605778040000|2020-11-19 09:27:20|1384|1383.8|1384.2|1383.8|1384.2|1383.8|1384|1383.6|1391
1605778050000|2020-11-19 09:27:30|1384|1383.6|1383.8|1383.4|1384.2|1383.6|1383.6|1383.2|1330
1605778060000|2020-11-19 09:27:40|1384|1383.6|1383.8|1383.4|1384.2|1384|1383.8|1383.4|3610
1605778070000|2020-11-19 09:27:50|1384|1383.6|1384.2|1384|1384.2|1384|1383.8|1383.4|11478
1605778080000|2020-11-19 09:28:00|1384.6|1384.2|1384.2|1384|1384.6|1384.2|1384.2|1383.8|308
1605778090000|2020-11-19 09:28:10|1384.4|1384.2|1384.6|1384.2|1385|1384.6|1384.4|1384.2|3476
1605778100000|2020-11-19 09:28:20|1384.8|1384.4|1385|1384.6|1385|1384.6|1384.8|1384.4|2588
1605778110000|2020-11-19 09:28:30|1385.2|1384.8|1385.6|1385|1385.6|1385.2|1385.2|1384.8|2981
1605778120000|2020-11-19 09:28:40|1385.4|1385.4|1385.6|1385.4|1385.6|1385.4|1385.4|1385|1037
1605778130000|2020-11-19 09:28:50|1385.4|1385.2|1385.6|1385.4|1385.6|1385.4|1385.4|1385.2|133
1605778140000|2020-11-19 09:29:00|1385.4|1385.2|1385.2|1385|1385.4|1385.2|1385|1384.8|5381
1605778150000|2020-11-19 09:29:10|1385.4|1385.2|1385.4|1385|1385.6|1385.4|1385.2|1384.6|8699
1605778160000|2020-11-19 09:29:20|1385.6|1385.2|1385.6|1385.2|1385.6|1385.2|1385.6|1385.2|1000
1605778170000|2020-11-19 09:29:30|1385.4|1385.4|1385.6|1385.4|1385.6|1385.4|1385.4|1385.2|1095
1605778180000|2020-11-19 09:29:40|1385.8|1385.6|1385.8|1385.6|1386|1385.6|1385.8|1385.4|2505
1605778190000|2020-11-19 09:29:50|1386|1385.8|1386|1385.6|1386.4|1386|1385.8|1385.4|2877
1605778200000|2020-11-19 09:30:00|1385.8|1385.4|1385.8|1385.4|1385.8|1385.4|1385.6|1385.2|498
1605778210000|2020-11-19 09:30:10|1386|1385.6|1386.2|1385.8|1386.2|1386|1386|1385.6|3396
1605778220000|2020-11-19 09:30:20|1386.4|1386|1386.2|1385.8|1386.4|1386|1386|1385.6|530
1605778230000|2020-11-19 09:30:30||1386||1386||1386||1386|0
1605778250000|2020-11-19 09:30:50|1386|1385.8|1386|1385.4|1386.2|1386|1385.8|1385.4|4150
1605778260000|2020-11-19 09:31:00|1386.2|1385.6|1386.2|1385.8|1386.2|1385.8|1386.2|1385.6|0
1605778270000|2020-11-19 09:31:10|1386.4|1386|1387|1386.6|1387|1386.6|1386.4|1386|6871
1605778280000|2020-11-19 09:31:20|1386.8|1386.4|1386.8|1386.4|1387|1386.4|1386.6|1386.4|2867
1605778290000|2020-11-19 09:31:30|1387|1386.2|1386.6|1386.2|1387|1386.2|1386.6|1386.2|2639
1605778300000|2020-11-19 09:31:40|1386.8|1386.4|1386.8|1386.4|1386.8|1386.4|1386.8|1386.2|0
1605778310000|2020-11-19 09:31:50|1387|1386.6|1387.4|1387|1387.4|1387|1387|1386.6|1867
1605778320000|2020-11-19 09:32:00|1387.2|1386.8|1386.8|1386.4|1387.2|1387|1386.8|1386.4|1408
1605778330000|2020-11-19 09:32:10|1387|1386.6|1387.2|1387|1387.4|1387.2|1387|1386.4|5670
1605778350000|2020-11-19 09:32:30|1387.4|1387.2|1386.4|1386|1387.4|1387.2|1386|1385.8|30094
1605778360000|2020-11-19 09:32:40|1386.2|1386.2|1386.4|1386|1386.4|1386.2|1386.2|1386|2238
1605778370000|2020-11-19 09:32:50|1386.6|1386.2|1386.4|1385.8|1386.6|1386.4|1386.2|1385.8|2261
1605778380000|2020-11-19 09:33:00|1386.2|1386|1386.4|1386|1386.6|1386.4|1386.2|1385.8|7873
1605778390000|2020-11-19 09:33:10|1386.6|1386.2|1386.4|1386.2|1386.6|1386.2|1386.4|1386|3414
1605778400000|2020-11-19 09:33:20|1386.6|1386.4|1387|1386.6|1387|1386.6|1386.6|1386.4|1044
1605778410000|2020-11-19 09:33:30|1387.2|1386.8|1388|1387.6|1388|1387.6|1387.2|1386.8|5893
1605778420000|2020-11-19 09:33:40|1388.2|1387.8|1388|1387.6|1388.2|1388|1387.8|1387.6|7477
1605778430000|2020-11-19 09:33:50|1387.8|1387.4|1387.8|1387.6|1387.8|1387.6|1387.6|1387.4|1645
1605778440000|2020-11-19 09:34:00|1387.6|1387.4|1387.6|1387.4|1387.8|1387.4|1387.4|1387|3461
1605778450000|2020-11-19 09:34:10|||||||||250
1605778460000|2020-11-19 09:34:20|1387.4|1387.2|1387.6|1387.2|1387.8|1387.4|1387.4|1387.2|9877
1605778480000|2020-11-19 09:34:40|1387.8|1387.4|1388|1387.6|1388|1387.8|1387.8|1387.2|9136
1605778490000|2020-11-19 09:34:50|1387.8|1387.4|1387.6|1387.2|1387.8|1387.6|1387.4|1387.2|3994
1605778500000|2020-11-19 09:35:00|1387.4|1387|1387.4|1387.2|1387.4|1387.2|1387.2|1386.8|5728
1605778510000|2020-11-19 09:35:10|1387.6|1387|1387.6|1387.2|1387.6|1387.4|1387.4|1387|757
1605778520000|2020-11-19 09:35:20|1387.4|1387.4|1387.6|1387|1387.8|1387.4|1387.2|1387|4166
1605778530000|2020-11-19 09:35:30|1387.4|1386.8|1387|1386.6|1387.4|1386.8|1386.8|1386.6|1602
1605778540000|2020-11-19 09:35:40|1387.2|1386.8|1387.4|1387|1387.4|1387.2|1387.2|1386.8|1113
1605778550000|2020-11-19 09:35:50|1387.2|1387.2|1387.4|1386.8|1387.4|1387.2|1387.2|1386.8|2538
1605778560000|2020-11-19 09:36:00|1387.2|1387|1387|1386.6|1387.2|1387|1386.8|1386.6|2213
1605778570000|2020-11-19 09:36:10|1386.8|1386.4|1386.8|1386.4|1386.8|1386.6|1386.6|1386.4|1812
1605778580000|2020-11-19 09:36:20|1386.6|1386.6|1386.8|1386.6|1386.8|1386.6|1386.6|1386.6|274
1605778590000|2020-11-19 09:36:30|1387|1386.8|1386.8|1386.6|1387|1386.8|1386.4|1386|8405
1605778600000|2020-11-19 09:36:40|1387|1386.8|1387.6|1387.4|1387.6|1387.4|1387|1386.8|9677
1605778610000|2020-11-19 09:36:50|1387.8|1387.6|1387.8|1387.6|1387.8|1387.6|1387.8|1387.6|100
1605778620000|2020-11-19 09:37:00|1388|1387.8|1388.8|1388.6|1388.8|1388.6|1388|1387.8|1861
1605778630000|2020-11-19 09:37:10|1389|1388.4|1388.8|1388.4|1389|1388.6|1388.6|1388.4|1793
1605778640000|2020-11-19 09:37:20|1388.6|1388.2|1388.6|1388.2|1388.6|1388.2|1388.6|1388.2|723
1605778650000|2020-11-19 09:37:30|1388.4|1388|1388.2|1388|1388.4|1388|1388.2|1388|3243
1605778660000|2020-11-19 09:37:40|1388|1387.8|1387.8|1387.4|1388|1387.8|1387.8|1387.4|1538
1605778670000|2020-11-19 09:37:50|1387.6|1387.6|1388.2|1388|1388.2|1388|1387.6|1387.4|3024
1605778680000|2020-11-19 09:38:00|1388.4|1388.2|1388.4|1388.2|1388.6|1388.2|1388.4|1388.2|10388
1605778690000|2020-11-19 09:38:10|1388.6|1388.4|1388.8|1388.6|1389|1388.8|1388.4|1388.2|10669
1605778710000|2020-11-19 09:38:30|1389|1388.8|1389.6|1389.2|1389.6|1389.4|1389|1388.8|6065
1605778720000|2020-11-19 09:38:40|1389.4||1389.6||1389.6||1389.4||0
1605778730000|2020-11-19 09:38:50|1389.4|1389.4|1390|1389.8|1390|1389.8|1389.4|1389.4|1979
1605778740000|2020-11-19 09:39:00|1389.8|1389.6|1389.6|1389.2|1390|1389.8|1389.6|1389.2|4907
1605778750000|2020-11-19 09:39:10|1389.8|1389.4|1390|1389.6|1390|1389.6|1389.8|1389.4|396
1605778760000|2020-11-19 09:39:20|1390.2|1389.8|1390.4|1390|1390.4|1390|1390.2|1389.8|4980
1605778770000|2020-11-19 09:39:30|1390.2|1389.8|1390.2|1390|1390.2|1390|1390.2|1389.8|1836
1605778780000|2020-11-19 09:39:40|1390|1389.8|1389.8|1389.6|1390|1389.8|1389.8|1389.6|2573
1605778790000|2020-11-19 09:39:50|1389.6|1389.4|1390.6|1390.2|1390.8|1390.4|1389.6|1389.2|36848
1605778800000|2020-11-19 09:40:00|1390.4|1390|1390.4|1390|1390.4|1390.2|1390.2|1390|7338
1605778810000|2020-11-19 09:40:10|1390.2|1389.8|1390.4|1390.2|1390.4|1390.2|1390.2|1389.8|2898
1605778820000|2020-11-19 09:40:20|1390.6|1390.4|1390.6|1390.4|1390.6|1390.4|1390.6|1390.2|13118
1605778830000|2020-11-19 09:40:30|1390.8|1390.6|1390.6|1390.2|1390.8|1390.6|1390.6|1390.2|4011
1605778840000|2020-11-19 09:40:40|1390.4|1390|1390|1389.8|1390.4|1390|1390|1389.6|8780
1605778850000|2020-11-19 09:40:50|||||||||17
1605778860000|2020-11-19 09:41:00|1390.2|1390|1390.2|1390|1390.2|1390|1390.2|1390|325
1605778870000|2020-11-19 09:41:10|1390|1389.8|1389.8|1389.6|1390|1389.8|1389.8|1389.4|7812
1605778880000|2020-11-19 09:41:20|1389.6|1389.4|1389.8|1389.6|1389.8|1389.6|1389.6|1389.2|1231
1605778890000|2020-11-19 09:41:30|1389.6|1389.4|1389.8|1389.4|1389.8|1389.4|1389.6|1389.4|2067
1605778900000|2020-11-19 09:41:40|1389.6|1389.2|1389.6|1389.2|1389.6|1389.2|1389.4|1389|872
1605778910000|2020-11-19 09:41:50|1389.4|1389|1389.2|1389|1389.6|1389.2|1389|1388.8|11635
1605778920000|2020-11-19 09:42:00|1389.4|1389.2|1389.4|1389.2|1389.6|1389.2|1389.4|1389.2|3152
1605778930000|2020-11-19 09:42:10|1389.6||1389.4||1389.6||1389.4||912
1605778940000|2020-11-19 09:42:20|1389.2|1389|1389.2|1389|1389.2|1389|1389.2|1389|304
1605778950000|2020-11-19 09:42:30|1389|1388.8|1389|1388.8|1389.2|1388.8|1388.8|1388.6|1358
1605778960000|2020-11-19 09:42:40|1388.8|1388.6|1388.2|1388|1388.8|1388.6|1388.2|1387.8|14084
1605778970000|2020-11-19 09:42:50|1388|1387.8|1387.8|1387.6|1388.4|1387.8|1387.8|1387.6|3654
1605778980000|2020-11-19 09:43:00|1387.6|1387.4|1388|1387.6|1388|1387.8|1387.4|1387|2010
1605778990000|2020-11-19 09:43:10|1387.8|1387.4|1387.2|1387|1387.8|1387.4|1387.2|1386.8|1563
1605779000000|2020-11-19 09:43:20|1387|1386.8|1387.2|1386.8|1387.4|1387|1387|1386.8|18065
1605779010000|2020-11-19 09:43:30|1387.4|1387|1387.4|1387|1387.4|1387.2|1387.2|1387|1814
1605779020000|2020-11-19 09:43:40|1387.2|1386.8|1387|1386.8|1387.2|1387|1387|1386.8|0
1605779030000|2020-11-19 09:43:50|1386.8|1386.6|1386.8|1386.6|1386.8|1386.6|1386.6|1386.4|2292
1605779040000|2020-11-19 09:44:00|1387|1386.8|1387.2|1387|1387.2|1387|1386.8|1386.8|3509
1605779050000|2020-11-19 09:44:10|1387|1386.8|1386.8|1386.4|1387.2|1386.8|1386.8|1386.4|2267
1605779060000|2020-11-19 09:44:20|1386.6|1386.2|1386.8|1386.2|1386.8|1386.2|1386.6|1386.2|0
1605779070000|2020-11-19 09:44:30|1386.6|1386.4|1386.6|1386.2|1386.6|1386.4|1386.4|1386.2|3604
1605779080000|2020-11-19 09:44:40|1386.4|1386.4|1386.2|1386|1386.6|1386.4|1386.2|1386|3625
1605779090000|2020-11-19 09:44:50|1386.4|1386.2|1386|1385.8|1386.4|1386.2|1386|1385.8|4771
1605779100000|2020-11-19 09:45:00|1386.2|1385.6|1386|1385.6|1386.2|1385.8|1385.8|1385.4|4292
1605779110000|2020-11-19 09:45:10|1385.8|1385.4|1386.2|1385.8|1386.4|1386.2|1385.8|1385.4|21749
1605779120000|2020-11-19 09:45:20|1386.4|1386|1386.4|1386|1386.4|1386|1386.4|1385.8|1506
1605779130000|2020-11-19 09:45:30|1386.6|1386.2|1385.8|1385.4|1386.8|1386.2|1385.6|1385.4|14713
1605779140000|2020-11-19 09:45:40|1385.6|1385.6|1385.8|1385.4|1385.8|1385.6|1385.6|1385.4|2453
1605779150000|2020-11-19 09:45:50|1385.6|1385.2|1386.8|1386.6|1386.8|1386.6|1385.4|1385|54857
1605779160000|2020-11-19 09:46:00|1387|1386.8|1387.4|1387|1387.4|1387|1387|1386.8|500
1605779170000|2020-11-19 09:46:10|1387.6|1387.2|1388|1387.6|1388|1387.6|1387.6|1387.2|0
1605779180000|2020-11-19 09:46:20|1387.8||1387.8||1387.8||1387.8||30
1605779190000|2020-11-19 09:46:30|1387.6|1387.4|1387.6|1387.2|1387.8|1387.6|1387.4|1387.2|4615
1605779200000|2020-11-19 09:46:40|1387.8|1387.4|1387.8|1387.4|1387.8|1387.6|1387.8|1387.4|1186
1605779210000|2020-11-19 09:46:50|1387.6|1387.2|1387.4|1387.2|1387.6|1387.2|1387.4|1387.2|50
1605779220000|2020-11-19 09:47:00|||||||||389
1605779230000|2020-11-19 09:47:10|1387.6|1387.4|1387.4|1387.2|1387.6|1387.4|1387.2|1387|7556
1605779240000|2020-11-19 09:47:20|1387.6|1387.4|1387.4|1387|1387.6|1387.4|1387.2|1387|14773
1605779260000|2020-11-19 09:47:40|1387.2|1386.8|1387.2|1387|1387.2|1387|1387|1386.8|5172
1605779270000|2020-11-19 09:47:50|1387|1386.8|1387.2|1386.8|1387.2|1386.8|1386.6|1386.4|5755
1605779280000|2020-11-19 09:48:00|1387.4|1387|1387.4|1387.2|1387.4|1387.2|1387.2|1387|453
1605779290000|2020-11-19 09:48:10|1387.6|1387.4|1387.8|1387.6|1387.8|1387.6|1387.6|1387.4|4214
1605779300000|2020-11-19 09:48:20|1388|1387.8|1388|1387.6|1388|1387.8|1388|1387.6|1298
1605779310000|2020-11-19 09:48:30|1387.8|1387.4|1388|1387.8|1388|1387.8|1387.6|1387.2|10943
1605779320000|2020-11-19 09:48:40|1388.2|1388|1388|1387.6|1388.2|1388|1388|1387.6|2867
1605779330000|2020-11-19 09:48:50|1387.8|1387.4|1387.8|1387.6|1387.8|1387.6|1387.6|1387.4|12544
1605779340000|2020-11-19 09:49:00|1388|1387.4|1387.8|1387.6|1388|1387.6|1387.6|1387.2|2924
1605779350000|2020-11-19 09:49:10|1388|1387.8|1388.4|1388|1388.4|1388|1387.8|1387.6|9513
1605779360000|2020-11-19 09:49:20|1388.6|1388.4|1388.6|1388.4|1388.6|1388.4|1388.6|1388.4|664
1605779370000|2020-11-19 09:49:30|1388.8|1388.6|1389.2|1389|1389.4|1389|1388.8|1388.4|4129
1605779380000|2020-11-19 09:49:40|1389.4|1389.2|1389.2|1388.8|1389.4|1389.2|1389|1388.8|3129
1605779390000|2020-11-19 09:49:50|1389.4|1389|1389.2|1388.8|1389.4|1389|1389.2|1388.8|2186
1605779410000|2020-11-19 09:50:10|1389|1388.6|1388.6|1388.4|1389.2|1388.8|1388.4|1388.2|3334
1605779420000|2020-11-19 09:50:20|1388.4|1388.2|1389|1388.8|1389|1388.8|1388.4|1388.2|10858
1605779430000|2020-11-19 09:50:30|1388.8|1388.6|1388.8|1388.6|1388.8|1388.6|1388.8|1388.4|705
1605779440000|2020-11-19 09:50:40|1388.6|1388.4|1388.6|1388.2|1388.8|1388.4|1388.4|1388|4062
1605779450000|2020-11-19 09:50:50|1388.4|1388|1388.4|1388|1388.4|1388.2|1388.2|1388|2335
1605779460000|2020-11-19 09:51:00|1388.6|1388.2|1388.6|1388.2|1388.6|1388.4|1388.4|1388.2|3262
1605779470000|2020-11-19 09:51:10|1388.4|1388|1388.6|1388.2|1388.6|1388.2|1388.2|1388|3882
1605779480000|2020-11-19 09:51:20|1388.4|1388|1388|1387.8|1388.6|1388.2|1387.8|1387.4|11586
1605779490000|2020-11-19 09:51:30|1387.8|1387.6|1388|1387.8|1388|1387.8|1387.8|1387.4|1669
1605779500000|2020-11-19 09:51:40|1387.8|1387.6|1387.6|1387.2|1387.8|1387.6|1387.6|1387.2|2243
1605779510000|2020-11-19 09:51:50|1387.4|1387|1387.2|1386.8|1387.4|1387.2|1387|1386.8|2835
1605779520000|2020-11-19 09:52:00|1387|1386.6|1387|1386.8|1387|1386.8|1387|1386.6|0
1605779530000|2020-11-19 09:52:10|1386.8|1386.6|1387|1386.6|1387|1386.6|1386.8|1386.6|1282
1605779540000|2020-11-19 09:52:20|1386.8|1386.4|1386.4|1386|1386.8|1386.6|1386.4|1386|2667
1605779550000|2020-11-19 09:52:30|1386.6||1386.6||1386.6||1386.4||0
1605779560000|2020-11-19 09:52:40|1386.4|1385.8|1386|1385.6|1386.6|1385.8|1386|1385.6|2328
1605779570000|2020-11-19 09:52:50|1385.8|1385.8|1386|1385.8|1386|1385.8|1385.6|1385.4|4226
1605779580000|2020-11-19 09:53:00|1386.2|1386|1386|1385.8|1386.2|1386|1385.8|1385.6|7829
1605779590000|2020-11-19 09:53:10|1386.2|1385.6|1386|1385.6|1386.2|1385.8|1385.8|1385.6|5034
1605779600000|2020-11-19 09:53:20|1385.8|1385.4|1385.4|1385.2|1386|1385.6|1385.2|1385|19168
1605779610000|2020-11-19 09:53:30|1385.6|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|7436
1605779620000|2020-11-19 09:53:40|1385.2|1385|1385.2|1385|1385.4|1385.2|1385|1384.6|12059
1605779630000|2020-11-19 09:53:50|1385|1384.8|1385.2|1384.8|1385.2|1385|1385|1384.8|2931
1605779640000|2020-11-19 09:54:00|1385|1384.6|1385.2|1385|1385.2|1385|1385|1384.6|3523
1605779650000|2020-11-19 09:54:10|1385.4|1385.2|1385|1384.8|1385.4|1385.2|1385|1384.6|3505
1605779660000|2020-11-19 09:54:20|1384.8|1384.6|1384.2|1384|1384.8|1384.6|1384.2|1384|3006
1605779670000|2020-11-19 09:54:30|1384|1383.8|1384|1383.6|1384|1383.8|1384|1383.6|20
1605779680000|2020-11-19 09:54:40|1383.8|1383.8|1383.8|1383.6|1384|1383.8|1383.6|1383.4|8589
1605779690000|2020-11-19 09:54:50|1383.6|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|1797
1605779700000|2020-11-19 09:55:00|1384|1383.8|1384|1383.8|1384|1383.8|1383.8|1383.6|6535
1605779710000|2020-11-19 09:55:10|1384.2|1383.6|1384.8|1384.6|1384.8|1384.6|1384|1383.6|7076
1605779720000|2020-11-19 09:55:20|1384.6|1384.4|1384.4|1384.2|1385|1384.8|1384.4|1384|3172
1605779730000|2020-11-19 09:55:30|1384.6|1384|1384.4|1384|1384.6|1384.2|1384.4|1384|0
1605779740000|2020-11-19 09:55:40|1384.6|1384.2|1384.6|1384.4|1384.6|1384.4|1384.6|1384.2|730
1605779750000|2020-11-19 09:55:50|1384.8|1384.6|1385.6|1385|1385.6|1385.2|1384.8|1384.6|5004
1605779760000|2020-11-19 09:56:00|1385.4|1385.2|1385.4|1385|1385.4|1385.2|1385.2|1385|4042
1605779770000|2020-11-19 09:56:10|1385.6|1385.2|1385|1384.8|1385.8|1385.4|1385|1384.8|1966
1605779780000|2020-11-19 09:56:20|1384.8|1384.6|1385|1384.8|1385.2|1384.8|1384.8|1384.6|5432
1605779790000|2020-11-19 09:56:30|1385.2|1385|1385|1384.8|1385.2|1385|1385|1384.8|1814
1605779800000|2020-11-19 09:56:40|1384.8|1384.6|1384.4|1384.2|1384.8|1384.6|1384.4|1384.2|4554
1605779810000|2020-11-19 09:56:50|1384.2|1384|1384.4|1384|1384.4|1384.2|1384.2|1384|1302
1605779820000|2020-11-19 09:57:00|1384.2|1384.2|1384|1383.8|1384.2|1384.2|1384|1383.6|1630
1605779830000|2020-11-19 09:57:10|1383.8|1383.6|1383.8|1383.6|1383.8|1383.8|1383.6|1383.4|1186
1605779840000|2020-11-19 09:57:20|1384|1383.8|1383.8|1383.6|1384|1383.8|1383.6|1383.4|23264
1605779850000|2020-11-19 09:57:30|1383.6|1383.4|1384.2|1383.8|1384.2|1383.8|1383.6|1383.4|10175
1605779860000|2020-11-19 09:57:40|1384|1384|1384|1383.8|1384.2|1384|1384|1383.8|1275
1605779870000|2020-11-19 09:57:50|1384.2|1384|1384.4|1384.2|1384.6|1384.2|1384.2|1384|509
1605779880000|2020-11-19 09:58:00|1384.2|1384|1384.2|1384|1384.2|1384.2|1384|1383.8|2670
1605779890000|2020-11-19 09:58:10|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.8|750
1605779900000|2020-11-19 09:58:20|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|4050
1605779910000|2020-11-19 09:58:30|1384|1383.8|1384|1383.8|1384.2|1384|1384|1383.6|3673
1605779920000|2020-11-19 09:58:40|1383.8|1383.6|1383.8|1383.6|1384|1383.8|1383.8|1383.6|3406
1605779930000|2020-11-19 09:58:50|1383.6|1383.4|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|15402
1605779940000|2020-11-19 09:59:00|1383.2|1383|1383|1382.6|1383.2|1383|1383|1382.6|3632
1605779950000|2020-11-19 09:59:10|1383.2|1382.8|1383.2|1383|1383.2|1383|1383|1382.8|5279
1605779960000|2020-11-19 09:59:20|1383|1382.8|1383|1382.8|1383.2|1382.8|1383|1382.8|1567
1605779970000|2020-11-19 09:59:30|1382.8|1382.6|1383|1382.8|1383|1382.8|1382.8|1382.6|4418
1605779980000|2020-11-19 09:59:40|1383.2|1383|1383.4|1383.2|1383.4|1383.2|1383.2|1383|7596
1605779990000|2020-11-19 09:59:50|1383.6|1383.4|1383.8|1383.4|1384|1383.6|1383.4|1383.4|3382
1605780000000|2020-11-19 10:00:00|1383.6|1383.6|1383.8|1383.6|1383.8|1383.6|1383.4|1383.2|3200
1605780010000|2020-11-19 10:00:10|1384||1383.8||1384||1383.8||0
1605780020000|2020-11-19 10:00:20|1383.6|1383.4|1384.2|1384|1384.2|1384|1383.6|1383.4|4190
1605780030000|2020-11-19 10:00:30|1384.4|1384.2|1385.2|1384.6|1385.2|1384.8|1384.4|1384.2|4774
1605780040000|2020-11-19 10:00:40|1385|1384.4|1384|1383.8|1385|1384.4|1384|1383.8|1368
1605780050000|2020-11-19 10:00:50|1384.2|1384|1384.4|1384.2|1384.4|1384.2|1384|1383.8|1105
1605780060000|2020-11-19 10:01:00|1384.2|1384|1384|1383.8|1384.2|1384|1383.8|1383.6|7478
1605780070000|2020-11-19 10:01:10|1384.2|1383.6|1384|1383.8|1384.2|1383.8|1383.8|1383.6|726
1605780080000|2020-11-19 10:01:20|1384.2|1384|1384.2|1384|1384.2|1384|1384|1383.8|776
1605780090000|2020-11-19 10:01:30|1384.4|1383.8|1384|1383.6|1384.4|1383.8|1383.8|1383.6|3994
1605780100000|2020-11-19 10:01:40|1383.8|1383.8|1384|1383.6|1384|1383.8|1383.8|1383.6|1704
1605780110000|2020-11-19 10:01:50|1383.8|1383.8|1384|1383.8|1384|1383.8|1383.8|1383.8|0
1605780120000|2020-11-19 10:02:00|1384.2|1384|1384.2|1384|1384.4|1384.2|1384|1383.8|4052
1605780130000|2020-11-19 10:02:10|1384.4|1384.2|1383.4|1383|1384.6|1384.2|1383.4|1383|12269
1605780140000|2020-11-19 10:02:20|1383.2|1383.2|1383.6|1383.4|1383.6|1383.4|1383|1382.8|4936
1605780150000|2020-11-19 10:02:30|1383.4|1383.2|1383.2|1383|1383.4|1383.2|1383.2|1383|5021
1605780160000|2020-11-19 10:02:40|1383.4|1383.2|1383.8|1383.6|1383.8|1383.6|1383.4|1383.2|18602
1605780170000|2020-11-19 10:02:50|1383.6|1383.4|1383.6|1383.2|1383.6|1383.4|1383.4|1383.2|9526
1605780180000|2020-11-19 10:03:00|1383.8|1383.4|1384|1383.8|1384|1383.8|1383.8|1383.2|536
1605780190000|2020-11-19 10:03:10|1383.8|1383.6|1383.8|1383.4|1383.8|1383.6|1383.8|1383.4|0
1605780200000|2020-11-19 10:03:20|1384|1383.6|1383.8|1383.6|1384|1383.8|1383.8|1383.4|533
1605780210000|2020-11-19 10:03:30|1384|1383.8|1384.2|1384|1384.2|1384|1384|1383.8|1025
1605780220000|2020-11-19 10:03:40|1384.4|1384.2|1384.2|1384|1384.4|1384.2|1383.6|1383.4|13928
1605780230000|2020-11-19 10:03:50|1384|1383.8|1384|1383.8|1384.4|1384|1384|1383.8|1784
1605780240000|2020-11-19 10:04:00|1383.8|1383.6|1383.6|1383.4|1384.2|1384|1383.6|1383.4|7133
1605780250000|2020-11-19 10:04:10|1383.8|1383.6|1383.6|1383.4|1383.8|1383.6|1383.6|1383.4|2580
1605780260000|2020-11-19 10:04:20|1383.8|1383.6|1383|1382.8|1383.8|1383.6|1382.8|1382.6|7381
1605780270000|2020-11-19 10:04:30|1382.8|1382.6|1383|1382.8|1383.2|1383|1382.8|1382.6|4330
1605780280000|2020-11-19 10:04:40|1383.2|1382.6|1383|1382.6|1383.2|1383|1383|1382.6|0
1605780290000|2020-11-19 10:04:50|1383.2|1382.8|1383.2|1383|1383.6|1383.2|1383.2|1382.8|1597
1605780300000|2020-11-19 10:05:00|1383.4|1383.2|1383.4|1383.2|1383.6|1383.2|1383.2|1383|211
1605780310000|2020-11-19 10:05:10|1383.2|1383|1383.2|1383|1383.2|1383|1383.2|1383|813
1605780320000|2020-11-19 10:05:20|1383.4|1383.2|1384|1383.6|1384|1383.6|1383.4|1383.2|1824
1605780340000|2020-11-19 10:05:40|1383.8|1383.8|1383.8|1383.6|1384|1383.8|1383.8|1383.6|1316
1605780350000|2020-11-19 10:05:50|||||||||10
1605780360000|2020-11-19 10:06:00|1383.6|1383.4|1383.2|1383|1383.6|1383.4|1383.2|1383|4754
1605780370000|2020-11-19 10:06:10|1383|1382.8|1383|1382.8|1383|1382.8|1383|1382.8|3593
1605780380000|2020-11-19 10:06:20|1382.8|1382.6|1382.2|1382|1383|1382.8|1382.2|1382|8760
1605780390000|2020-11-19 10:06:30|1382.4|1382.2|1382.4|1382|1382.8|1382.4|1382.4|1382|4088
1605780400000|2020-11-19 10:06:40|1382.6|1382.2|1382.8|1382.2|1382.8|1382.2|1382.6|1382|0
1605780410000|2020-11-19 10:06:50|1382.6|1382.4|1382.8|1382.4|1382.8|1382.6|1382.6|1382.4|3
1605780420000|2020-11-19 10:07:00|1383|1382.6|1382.8|1382.6|1383|1382.8|1382.8|1382.4|1688
1605780430000|2020-11-19 10:07:10|1383|1382.8|1383.2|1382.8|1383.2|1383|1383|1382.6|722
1605780440000|2020-11-19 10:07:20|1383|1382.6|1383|1382.6|1383|1382.6|1383|1382.6|0
1605780450000|2020-11-19 10:07:30|1383.2|1382.8|1383.2|1383|1383.2|1383|1383.2|1382.8|0
1605780460000|2020-11-19 10:07:40|1383.4|1383.2|1382.8|1382.6|1383.6|1383.2|1382.8|1382.6|885
1605780470000|2020-11-19 10:07:50|1382.6|1382.4|1382.8|1382.4|1382.8|1382.6|1382.6|1382.4|5659
1605780480000|2020-11-19 10:08:00|1382.6|1382.2|1382.4|1382.2|1382.6|1382.4|1382.4|1382.2|3669
1605780490000|2020-11-19 10:08:10|1382.6|1382.4|1382.6|1382.4|1382.6|1382.4|1382.6|1382.2|2698
1605780500000|2020-11-19 10:08:20|1382.4|1382.2|1382.4|1382.2|1382.4|1382.2|1382.4|1382.2|1736
1605780510000|2020-11-19 10:08:30|1382.2|1382|1382.4|1382|1382.4|1382.2|1382.2|1382|6040
1605780520000|2020-11-19 10:08:40|1382.2|1382.2|1382.4|1382|1382.4|1382.2|1382.2|1382|5865
1605780530000|2020-11-19 10:08:50|1382.6|1382.2|1382.4|1382|1382.6|1382.4|1382.2|1382|7074
1605780540000|2020-11-19 10:09:00|1382.2|1381.8|1381.8|1381.6|1382.2|1382|1381.8|1381.6|22492
1605780550000|2020-11-19 10:09:10|1382|1381.8|1382|1381.8|1382.2|1382|1382|1381.8|2002
1605780560000|2020-11-19 10:09:20|1381.8|1381.6|1380.8|1380.6|1381.8|1381.6|1380.8|1380.6|33938
1605780570000|2020-11-19 10:09:30|1381|1380.8|1381.2|1380.8|1381.4|1381|1380.8|1380.6|8535
1605780580000|2020-11-19 10:09:40|1381.4|1381|1381.2|1381|1381.4|1381|1380.8|1380.6|1677
1605780590000|2020-11-19 10:09:50|1381.4|1381.2|1381.4|1381|1381.4|1381.2|1381.2|1380.8|2570
1605780600000|2020-11-19 10:10:00|1381.2|1380.8|1380.8|1380.4|1381.2|1380.8|1380.8|1380.4|1977
1605780610000|2020-11-19 10:10:10|1380.6|1380.6|1380.6|1380.2|1380.6|1380.6|1380.2|1380|14614
1605780620000|2020-11-19 10:10:20|1380.4|1380|1380.2|1380|1380.4|1380.2|1380.2|1380|7371
1605780630000|2020-11-19 10:10:30|1380|1379.8|1380.2|1379.8|1380.2|1380|1379.8|1379.6|132072
1605780640000|2020-11-19 10:10:40|1380|1380|1380.2|1380|1380.2|1380|1380|1379.8|6733
1605780650000|2020-11-19 10:10:50|1380|1379.8|1380|1379.8|1380.2|1380|1379.6|1379.4|29314
1605780660000|2020-11-19 10:11:00|1379.8|1379.6|1379.8|1379.6|1380|1379.8|1379.8|1379.6|11707
1605780670000|2020-11-19 10:11:10|1380|1379.8|1380.2|1379.8|1380.2|1380|1380|1379.6|5408
1605780680000|2020-11-19 10:11:20|1380|1379.6|1379.8|1379.4|1380.2|1379.8|1379.6|1379.4|8759
1605780690000|2020-11-19 10:11:30|1380|1379.6|1380.6|1380.2|1380.8|1380.6|1380|1379.6|13068
1605780700000|2020-11-19 10:11:40|1380.4|1379.8|1380.4|1380|1380.6|1380.2|1380|1379.8|14017
1605780710000|2020-11-19 10:11:50|1380.2|1379.8|1380.2|1380|1380.4|1380.2|1380|1379.8|5812
1605780720000|2020-11-19 10:12:00|1380|1379.8|1379.4|1379.2|1380.2|1380|1379.2|1379|12602
1605780730000|2020-11-19 10:12:10|1379.6|1379.4|1380|1379.6|1380|1379.6|1379.6|1379.2|6341
1605780740000|2020-11-19 10:12:20|1379.8|1379.4|1379.4|1379|1379.8|1379.4|1379.2|1379|6058
1605780750000|2020-11-19 10:12:30|1379.6|1379.2|1379.6|1379.4|1379.6|1379.4|1379.4|1379|1184
1605780760000|2020-11-19 10:12:40|1379.4|1379.2|1379.6|1379.2|1379.6|1379.2|1379.2|1379|3775
1605780770000|2020-11-19 10:12:50|1379.4|1379|1379.6|1379.4|1379.6|1379.4|1379.2|1379|2465
1605780780000|2020-11-19 10:13:00|1379.4|1379.2|1380|1379.8|1380|1379.8|1379.2|1379|9432
1605780790000|2020-11-19 10:13:10|1380.2|1380|1380|1379.6|1380.2|1380|1379.8|1379.4|9369
1605780800000|2020-11-19 10:13:20|1380.2|1379.8|1380.4|1380.2|1380.6|1380.2|1380.2|1379.6|3113
1605780810000|2020-11-19 10:13:30|1380.6|1380.4|1381.2|1380.8|1381.4|1381|1380.4|1380.4|3850
1605780820000|2020-11-19 10:13:40|1381||1381.2||1381.2||1381||525
1605780830000|2020-11-19 10:13:50|1381.4|1381|1381.6|1381.4|1381.6|1381.4|1381.4|1381|3925
1605780840000|2020-11-19 10:14:00|1381.4|1381.2|1381.4|1381.2|1381.4|1381.2|1381.4|1381.2|721
1605780850000|2020-11-19 10:14:10|1381.6|1381.4|1382|1381.8|1382.2|1382|1381.6|1381.4|6098
1605780860000|2020-11-19 10:14:20|1381.8|1381.6|1381.6|1381.4|1382.4|1381.8|1381.6|1381.4|5243
1605780870000|2020-11-19 10:14:30|1381.8|1381.2|1382.2|1382|1382.4|1382.2|1381.6|1381.2|7322
1605780880000|2020-11-19 10:14:40|1382.4|1382.2|1382.4|1382.2|1382.4|1382.2|1382.4|1382.2|2122
1605780890000|2020-11-19 10:14:50|1382.6|1382.4|1382.4|1382.2|1382.8|1382.4|1382.4|1382.2|3635
1605780900000|2020-11-19 10:15:00|1382.2|1382|1382.4|1382.2|1382.4|1382.2|1381.8|1381.6|3118
1605780910000|2020-11-19 10:15:10|1382.6|1382.4|1383|1382.6|1383|1382.6|1382.6|1382.4|9766
1605780920000|2020-11-19 10:15:20|1383.2|1382.8|1383.2|1382.8|1383.6|1383.2|1382.8|1382.6|8241
1605780930000|2020-11-19 10:15:30|1383|1383|1383.2|1382.8|1383.2|1383|1383|1382.8|159
1605780940000|2020-11-19 10:15:40|1383|1383|1383.4|1383|1383.4|1383.2|1383|1383|3005
1605780950000|2020-11-19 10:15:50|1383.2|1383.2|1383.4|1383|1383.6|1383.2|1383.2|1383|2597
1605780960000|2020-11-19 10:16:00|1383.2|1382.8|1383.6|1383.4|1383.6|1383.4|1383|1382.8|10275
1605780970000|2020-11-19 10:16:10|1383.4|1383.2|1383.6|1383|1383.6|1383.2|1383.2|1383|2597
1605780980000|2020-11-19 10:16:20|1383.4|1383.2|1383.6|1383.2|1383.6|1383.2|1383.2|1383|1278
1605780990000|2020-11-19 10:16:30|1383.4||1383.4||1383.6||1383.4||1215
1605781000000|2020-11-19 10:16:40|1383.6|1383.4|1383.4|1383|1383.6|1383.4|1383.2|1383|5016
1605781010000|2020-11-19 10:16:50|1383.2|1383.2|1383|1382.6|1383.2|1383.2|1383|1382.6|2858
1605781020000|2020-11-19 10:17:00|1382.8|1382.4|1383|1382.6|1383|1382.6|1382.6|1382.4|8588
1605781030000|2020-11-19 10:17:10||1382.8||1382.8||1382.8||1382.6|0
1605781050000|2020-11-19 10:17:30|1382.8|1382.6|1383|1382.6|1383|1382.8|1382.6|1382.4|3015
1605781060000|2020-11-19 10:17:40|1382.8|1382.8|1383|1382.8|1383.2|1383|1382.8|1382.8|2717
1605781070000|2020-11-19 10:17:50|1382.8|1382.6|1382.4|1382.2|1382.8|1382.6|1382.2|1382|3492
1605781080000|2020-11-19 10:18:00|1382.6|1382.4|1382.8|1382.4|1382.8|1382.6|1382.4|1382.2|6916
1605781090000|2020-11-19 10:18:10|1382.6|1382.6|1382.6|1382.4|1382.8|1382.6|1382.6|1382.4|816
1605781100000|2020-11-19 10:18:20||1382.2||1382.4||1382.4||1382.2|1509
1605781110000|2020-11-19 10:18:30|1382.4|1382.2|1382.4|1382|1382.4|1382.4|1382.4|1382|6146
1605781120000|2020-11-19 10:18:40|1382.2||1382.2||1382.2||1382.2||0
1605781130000|2020-11-19 10:18:50|1382|1381.8|1382|1381.6|1382.2|1381.8|1382|1381.6|5952
1605781140000|2020-11-19 10:19:00|1382.2|1381.8|1382.4|1382|1382.4|1382.2|1382.2|1381.8|10141
1605781150000|2020-11-19 10:19:10|1382.6||1382.4||1382.6||1382.4||0
1605781170000|2020-11-19 10:19:30|1382.2|1381.8|1382.2|1381.8|1382.2|1381.8|1382|1381.8|1840
1605781180000|2020-11-19 10:19:40|1382.4|1382|1382.6|1382.2|1382.6|1382.2|1382.4|1382|2143
1605781200000|2020-11-19 10:20:00|1382.4||1382.4||1382.4||1382.4||217
1605781210000|2020-11-19 10:20:10|1382.6||1382.6||1382.6||1382.4||0
1605781230000|2020-11-19 10:20:30|1382.4|1382.4|1382.6|1382.4|1382.6|1382.4|1382.4|1382.2|250
1605781240000|2020-11-19 10:20:40|1382.8|1382.6|1383.4|1383.2|1383.8|1383.6|1382.8|1382.6|14559
1605781250000|2020-11-19 10:20:50|1383.2|1383|1383.6|1383.4|1383.8|1383.4|1383.2|1383|858
1605781260000|2020-11-19 10:21:00|1383.8|1383.2|1383.2|1382.8|1383.8|1383.2|1383.2|1382.8|267
1605781270000|2020-11-19 10:21:10|1383|1383|1382.6|1382.4|1383|1383|1382.6|1382.4|2734
1605781280000|2020-11-19 10:21:20|1382.8|1382.6|1383.2|1382.8|1383.2|1382.8|1382.6|1382.4|7260
1605781290000|2020-11-19 10:21:30|1383|1382.6|1382.8|1382.4|1383|1382.8|1382.6|1382.4|3083
1605781300000|2020-11-19 10:21:40||1382.2||1382.6||1382.6||1382.2|0
1605781310000|2020-11-19 10:21:50|1382.6|1382.4|1382.6|1382.4|1382.8|1382.6|1382.2|1382|22749
1605781320000|2020-11-19 10:22:00|1382.8|1382.6|1383.6|1383.4|1383.8|1383.6|1382.6|1382.4|8105
1605781330000|2020-11-19 10:22:10|1383.4|1383.2|1383.4|1383|1383.6|1383.2|1383.4|1383|12
1605781340000|2020-11-19 10:22:20|1383.2|1383.2|1383.6|1383.2|1383.6|1383.2|1383.2|1383.2|500
1605781350000|2020-11-19 10:22:30|1383.8|1383.4|1384|1383.6|1384|1383.8|1383.8|1383.4|2299
1605781360000|2020-11-19 10:22:40|1383.8|1383.8|1384.2|1384|1384.2|1384|1383.8|1383.8|3520
1605781370000|2020-11-19 10:22:50|1384.4|1384.2|1385|1384.8|1385|1384.8|1384.2|1384|24806
1605781380000|2020-11-19 10:23:00|1384.8|1384.6|1384.8|1384.6|1385|1384.8|1384.6|1384.4|10436
1605781390000|2020-11-19 10:23:10|||||||||2389
1605781400000|2020-11-19 10:23:20|1385|1384.8|1384.8|1384.6|1385|1384.8|1384.8|1384.6|5458
1605781410000|2020-11-19 10:23:30||1384.4||1384.6||1384.6||1384.4|8805
1605781420000|2020-11-19 10:23:40||1384.4||1384.6||1384.6||1384.4|2002
1605781430000|2020-11-19 10:23:50|||||||||1230
1605781440000|2020-11-19 10:24:00|||||||||1240
1605781450000|2020-11-19 10:24:10|||||||||480
1605781460000|2020-11-19 10:24:20|1384.6|1384.4|1384.4|1384.2|1384.6|1384.6|1384.4|1384.2|23083
1605781470000|2020-11-19 10:24:30|1384.6|1384.4|1384.6|1384.2|1384.6|1384.4|1384.4|1384.2|9052
1605781480000|2020-11-19 10:24:40|1384.4|1384.4|1384.6|1384.2|1384.6|1384.4|1384.4|1384.2|455
1605781490000|2020-11-19 10:24:50|1384.4|1384.4|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|125
1605781500000|2020-11-19 10:25:00|1384.2|1384|1384.2|1384|1384.2|1384|1384.2|1384|3099
1605781510000|2020-11-19 10:25:10|1384.4|1384.2|1384.8|1384.6|1384.8|1384.6|1384.4|1384.2|7301
1605781520000|2020-11-19 10:25:20|1385|1384.8|1385|1384.6|1385.2|1385|1384.8|1384.6|2393
1605781530000|2020-11-19 10:25:30|1385.2|1384.8|1385.4|1385|1385.6|1385.2|1385.2|1384.8|1904
1605781540000|2020-11-19 10:25:40|1385.2|1385.2|1385.2|1385|1385.4|1385.2|1385.2|1385|2174
1605781550000|2020-11-19 10:25:50|1385.4|1385.2|1385.8|1385.6|1386|1385.8|1385.2|1385.2|3155
1605781560000|2020-11-19 10:26:00|1385.4|1385.2|1385.4|1385|1385.6|1385.4|1385.2|1385|26601
1605781570000|2020-11-19 10:26:10|1385.2|1384.8|1385|1384.8|1385.2|1384.8|1384.8|1384.6|3439
1605781580000|2020-11-19 10:26:20|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|0
1605781590000|2020-11-19 10:26:30|1385|1384.8|1384.8|1384.6|1385.2|1384.8|1384.8|1384.4|5045
1605781600000|2020-11-19 10:26:40|1385||1384.8||1385||1384.8||0
1605781610000|2020-11-19 10:26:50|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.2|365
1605781620000|2020-11-19 10:27:00|1384.8|1384.6|1384.6|1384.4|1384.8|1384.6|1384.6|1384.4|389
1605781630000|2020-11-19 10:27:10|1384.8|1384.6|1384.6|1384.4|1384.8|1384.6|1384.6|1384.4|0
1605781640000|2020-11-19 10:27:20|1384.8|1384.6|1385.2|1385|1385.2|1385|1384.8|1384.6|4280
1605781660000|2020-11-19 10:27:40|1385.4|1385.2|1385.4|1385.2|1385.8|1385.2|1385.4|1385.2|901
1605781670000|2020-11-19 10:27:50|1385.6|1385.4|1385.6|1385.2|1385.8|1385.6|1385.4|1385.2|4576
1605781680000|2020-11-19 10:28:00|1385.4||1385.4||1385.4||1385.4||300
1605781690000|2020-11-19 10:28:10|1385.2|1385|1385.2|1385|1385.2|1385|1385|1384.6|9151
1605781700000|2020-11-19 10:28:20|1385.4|1384.8|1385|1384.8|1385.4|1385.2|1385|1384.8|7210
1605781710000|2020-11-19 10:28:30|1385.2|1384.6|1385|1384.6|1385.2|1384.8|1385|1384.4|0
1605781720000|2020-11-19 10:28:40|1384.8|1384.4|1384.8|1384.6|1384.8|1384.8|1384.8|1384.4|890
1605781730000|2020-11-19 10:28:50|1385|1384.8|1385.4|1385|1385.4|1385|1385|1384.6|2888
1605781740000|2020-11-19 10:29:00|1385.2|1384.8|1384.6|1384.4|1385.2|1384.8|1384.6|1384.4|6112
1605781750000|2020-11-19 10:29:10|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1384.6|1384.4|4538
1605781760000|2020-11-19 10:29:20|1385|1384.8|1385.2|1385|1385.2|1385|1385|1384.8|2851
1605781770000|2020-11-19 10:29:30|1385|1384.8|1385|1384.8|1385.2|1385|1385|1384.8|740
1605781780000|2020-11-19 10:29:40|1385.2|1385|1385.4|1385|1385.4|1385.2|1385.2|1385|1971
1605781790000|2020-11-19 10:29:50|1385.6|1385.2|1385.8|1385.4|1385.8|1385.4|1385.6|1385|1502
1605781800000|2020-11-19 10:30:00|1385.6|1385.2|1385.6|1385.4|1385.6|1385.4|1385.6|1385.2|3185
1605781810000|2020-11-19 10:30:10|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1385.8|1385.4|7890
1605781820000|2020-11-19 10:30:20|1386|1385.8|1386.2|1386|1386.4|1386|1385.8|1385.6|5615
1605781830000|2020-11-19 10:30:30|1386|1385.8|1386|1385.8|1386.2|1385.8|1386|1385.6|0
1605781840000|2020-11-19 10:30:40|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1483
1605781850000|2020-11-19 10:30:50|1385.6|1385.4|1386|1385.8|1386|1385.8|1385.6|1385.4|973
1605781860000|2020-11-19 10:31:00|1385.8|1385.6|1386|1385.8|1386.2|1386|1385.8|1385.6|3638
1605781870000|2020-11-19 10:31:10|1386.2|1386|1386|1385.8|1386.2|1386|1386|1385.8|3250
1605781880000|2020-11-19 10:31:20|1386.2|1385.6|1385.8|1385.4|1386.2|1385.6|1385.8|1385.4|1434
1605781890000|2020-11-19 10:31:30|1385.6|1385.6|1385.8|1385.4|1385.8|1385.6|1385.6|1385.4|598
1605781900000|2020-11-19 10:31:40||1385.6||1385.4||1385.6||1385.4|0
1605781910000|2020-11-19 10:31:50||1385.6||1385.6||1385.6||1385.4|689
1605781920000|2020-11-19 10:32:00|1386|1385.8|1386|1385.8|1386|1385.8|1386|1385.6|1473
1605781930000|2020-11-19 10:32:10|1385.8|1385.6|1386|1385.6|1386|1385.8|1385.8|1385.6|3012
1605781940000|2020-11-19 10:32:20|1385.8|1385.8|1386|1385.6|1386|1385.8|1385.8|1385.6|0
1605781950000|2020-11-19 10:32:30|1385.8|1385.4|1385.4|1385.2|1386|1385.4|1385.4|1385|3661
1605781960000|2020-11-19 10:32:40|1385.2|1385|1384.6|1384.4|1385.2|1385|1384.6|1384.2|2896
1605781970000|2020-11-19 10:32:50|1384.8|1384.2|1384.8|1384.4|1384.8|1384.4|1384.6|1384.2|200
1605781980000|2020-11-19 10:33:00|1384.6|1384.6|1384.6|1384.4|1384.8|1384.6|1384.6|1384.4|5625
1605782000000|2020-11-19 10:33:20|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|753
1605782010000|2020-11-19 10:33:30|1384.6|1384.4|1385.4|1385.2|1385.6|1385.4|1384.6|1384.4|6293
1605782020000|2020-11-19 10:33:40|1385.6|1385|1385.4|1385|1385.6|1385.2|1385.4|1385|84
1605782030000|2020-11-19 10:33:50|1385.2|1385.2|1385.6|1385.2|1385.6|1385.2|1385.2|1385|1847
1605782040000|2020-11-19 10:34:00|1385.4|1385|1385.6|1385.2|1385.6|1385.2|1385.4|1385|0
1605782050000|2020-11-19 10:34:10|1385.4||1385.4||1385.6||1385.4||0
1605782060000|2020-11-19 10:34:20|1385.2|1385|1385.2|1385|1385.2|1385.2|1385.2|1385|428
1605782070000|2020-11-19 10:34:30|1385|1384.8|1384.8|1384.6|1385|1384.8|1384.6|1384.4|2294
1605782080000|2020-11-19 10:34:40|1384.6|1384.4|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|11272
1605782090000|2020-11-19 10:34:50|1384.6|1384.4|1384.4|1384.2|1384.8|1384.4|1384.4|1384.2|956
1605782100000|2020-11-19 10:35:00|1384.6|1384.4|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|1468
1605782110000|2020-11-19 10:35:10|1384.6|1384|1384.6|1384.4|1384.6|1384.4|1384.4|1384|3528
1605782120000|2020-11-19 10:35:20|1384.4|1384.2|1384|1383.8|1384.4|1384.4|1384|1383.6|4215
1605782130000|2020-11-19 10:35:30|1383.8|1383.6|1383.8|1383.6|1383.8|1383.8|1383.8|1383.4|683
1605782140000|2020-11-19 10:35:40|1383.6|1383.4|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|4089
1605782150000|2020-11-19 10:35:50|1383.6|1383.4|1383.8|1383.4|1383.8|1383.6|1383.4|1383.2|2842
1605782160000|2020-11-19 10:36:00|1384|1383.6|1384|1383.6|1384|1383.8|1383.8|1383.6|3757
1605782170000|2020-11-19 10:36:10|1383.8||1384||1384||1383.8||0
1605782180000|2020-11-19 10:36:20|1383.8|1383.4|1383.4|1383|1383.8|1383.4|1383.2|1383|2508
1605782190000|2020-11-19 10:36:30|1383.2|1382.8|1383.2|1383|1383.2|1383|1383|1382.8|3022
1605782200000|2020-11-19 10:36:40||1382.8||1383||1383||1382.8|1657
1605782210000|2020-11-19 10:36:50|1383|1382.8|1383.2|1382.8|1383.2|1383|1383|1382.8|150
1605782220000|2020-11-19 10:37:00|1383|1383|1383|1382.8|1383|1383|1383|1382.8|0
1605782230000|2020-11-19 10:37:10|1383.2|1383|1383|1382.8|1383.2|1383|1383|1382.8|0
1605782240000|2020-11-19 10:37:20|1383.2|1383|1383.8|1383.4|1383.8|1383.4|1383.2|1383|10081
1605782260000|2020-11-19 10:37:40|1383.6|1383.2|1383.4|1383.2|1383.6|1383.2|1383.4|1383.2|3892
1605782270000|2020-11-19 10:37:50|1383.6|1383.4|1383.6|1383.4|1383.8|1383.4|1383.4|1383.2|1151
1605782280000|2020-11-19 10:38:00|1383.4|1383.2|1384.2|1383.8|1384.2|1383.8|1383.4|1383.2|6805
1605782290000|2020-11-19 10:38:10|1384.4|1384|1384.2|1384|1384.6|1384.2|1384.2|1384|709
1605782300000|2020-11-19 10:38:20|1384.4|1384.2|1384.4|1384|1384.4|1384.2|1384.2|1384|2500
1605782310000|2020-11-19 10:38:30|1384.2|1384.2|1384|1383.8|1384.2|1384.2|1384|1383.8|850
1605782320000|2020-11-19 10:38:40|1383.8|1383.6|1383.8|1383.4|1383.8|1383.6|1383.8|1383.4|1220
1605782330000|2020-11-19 10:38:50|1383.6||1383.6||1383.6||1383.6||1
1605782340000|2020-11-19 10:39:00|1383.8|1383.6|1383.8|1383.4|1383.8|1383.6|1383.8|1383.4|462
1605782370000|2020-11-19 10:39:30|1383.6||1383.6||1383.6||1383.6||0
1605782380000|2020-11-19 10:39:40|1383.4|1383.2|1383.4|1383|1383.6|1383.4|1383.2|1383|5553
1605782390000|2020-11-19 10:39:50|1383.2||1383.2||1383.2||1383.2||0
1605782400000|2020-11-19 10:40:00|1383.4|1382.8|1383.4|1383.2|1383.4|1383.2|1383.4|1382.8|7638
1605782420000|2020-11-19 10:40:20||1383||1383||1383||1383|173
1605782430000|2020-11-19 10:40:30|1383.6|1383.2|1384.2|1383.8|1384.2|1383.8|1383.6|1383.2|15836
1605782440000|2020-11-19 10:40:40|1384.4|1384|1383.8|1383.6|1384.4|1384|1383.8|1383.6|5100
1605782450000|2020-11-19 10:40:50|1384|1383.8|1383.8|1383.6|1384.2|1384|1383.8|1383.6|5264
1605782460000|2020-11-19 10:41:00||1383.4||1383.4||1383.6||1383.4|0
1605782470000|2020-11-19 10:41:10|1383.6|1383.6|1383.6|1383.4|1383.6|1383.6|1383.6|1383.4|898
1605782480000|2020-11-19 10:41:20|||||||||776
1605782490000|2020-11-19 10:41:30|1383.4|1383.2|1383|1382.8|1383.4|1383.2|1383|1382.8|1918
1605782500000|2020-11-19 10:41:40|1383.2|1383|1383|1382.8|1383.4|1383.2|1383|1382.6|4108
1605782510000|2020-11-19 10:41:50|1382.8|1382.6|1382.8|1382.6|1383|1382.8|1382.8|1382.6|1828
1605782520000|2020-11-19 10:42:00||1382.4||1382.6||1382.6||1382.4|0
1605782530000|2020-11-19 10:42:10|1382.6|1382.4|1382.6|1382.4|1382.6|1382.6|1382.6|1382.4|813
1605782540000|2020-11-19 10:42:20|1382.4|1382.2|1382.4|1382|1382.8|1382.6|1382.2|1382|19764
1605782550000|2020-11-19 10:42:30|1382.2|1382.2|1382.2|1381.8|1382.4|1382.2|1382.2|1381.8|10490
1605782560000|2020-11-19 10:42:40|1382|1382|1382|1381.4|1382.2|1382|1382|1381.4|2299
1605782570000|2020-11-19 10:42:50|1381.8|1381.6|1382|1381.6|1382|1381.6|1381.8|1381.4|0
1605782580000|2020-11-19 10:43:00|1381.8|1381.4|1381.8|1381.4|1381.8|1381.4|1381.8|1381.4|1863
1605782600000|2020-11-19 10:43:20||1381.6||1381.4||1381.6||1381.4|0
1605782610000|2020-11-19 10:43:30||1381.6||1381.6||1381.6||1381.4|78
1605782620000|2020-11-19 10:43:40|1382|1381.8|1382|1381.8|1382|1381.8|1382|1381.8|5089
1605782630000|2020-11-19 10:43:50|1381.8|1381.6|1381.8|1381.6|1381.8|1381.6|1381.8|1381.4|1884
1605782640000|2020-11-19 10:44:00|1382|1381.8|1381.8|1381.6|1382|1381.8|1381.8|1381.6|1008
1605782650000|2020-11-19 10:44:10|1381.6|1381.4|1381.6|1381.2|1381.6|1381.4|1381.6|1381.2|506
1605782660000|2020-11-19 10:44:20|1381.8|1381.4|1381.8|1381.6|1382|1381.6|1381.8|1381.4|399
1605782670000|2020-11-19 10:44:30|1382|1381.8|1382|1381.8|1382|1381.8|1381.8|1381.8|771
1605782680000|2020-11-19 10:44:40|1381.8|1381.6|1382|1381.6|1382|1381.8|1381.8|1381.6|2340
1605782700000|2020-11-19 10:45:00|1382.2|1381.8|1382.6|1382.2|1382.6|1382.2|1382|1381.8|7349
1605782710000|2020-11-19 10:45:10|1382.8|1382|1382.4|1382|1382.8|1382.2|1382.2|1381.8|4126
1605782720000|2020-11-19 10:45:20|1382.2|1381.8|1382.4|1382.2|1382.4|1382.2|1382.2|1381.8|1959
1605782730000|2020-11-19 10:45:30|1382.6|1382.4|1382.8|1382.6|1382.8|1382.6|1382.6|1382.2|4509
1605782740000|2020-11-19 10:45:40|1382.6|1382.4|1382.4|1382.2|1382.6|1382.4|1382.4|1382.2|1344
1605782750000|2020-11-19 10:45:50|1382.6|1382.4|1382.6|1382.2|1382.6|1382.4|1382.6|1382.2|496
1605782760000|2020-11-19 10:46:00|1382.4||1382.4||1382.4||1382.4||0
1605782770000|2020-11-19 10:46:10|1382.6|1382.4|1382.6|1382.4|1382.6|1382.4|1382.4|1382.2|4866
1605782780000|2020-11-19 10:46:20|1382.4|1382.2|1382.6|1382.4|1382.6|1382.4|1382.4|1382.2|195
1605782790000|2020-11-19 10:46:30|1382.4|1382.2|1382.8|1382.4|1382.8|1382.6|1382.4|1382.2|244
1605782800000|2020-11-19 10:46:40|1383|1382.6|1383|1382.8|1383|1382.8|1383|1382.6|1937
1605782810000|2020-11-19 10:46:50|1382.8|1382.6|1382.8|1382.4|1382.8|1382.6|1382.8|1382.4|0
1605782820000|2020-11-19 10:47:00|1382.6|1382.2|1382.4|1382.2|1382.6|1382.2|1382.4|1382|310
1605782830000|2020-11-19 10:47:10|1382.6|1382.4|1382.4|1382.2|1382.8|1382.6|1382.4|1382.2|3997
1605782840000|2020-11-19 10:47:20|1382.6|1382.4|1383.2|1383|1383.2|1383|1382.6|1382.4|1576
1605782850000|2020-11-19 10:47:30|1383|1382.8|1383|1382.6|1383.2|1382.8|1383|1382.6|0
1605782860000|2020-11-19 10:47:40|1382.8||1383||1383||1382.8||500
1605782870000|2020-11-19 10:47:50|1383.2|1382.8|1383.2|1383|1383.2|1383|1383|1382.8|5541
1605782880000|2020-11-19 10:48:00|1383|1382.8|1383.2|1382.8|1383.2|1383|1383|1382.8|1962
1605782890000|2020-11-19 10:48:10|1383|1382.6|1383|1382.6|1383.2|1382.6|1383|1382.6|1619
1605782900000|2020-11-19 10:48:20|1382.8||1382.8||1382.8||1382.8||1010
1605782910000|2020-11-19 10:48:30|1382.6|1382.4|1383|1382.8|1383.2|1383|1382.6|1382.4|5876
1605782920000|2020-11-19 10:48:40|1383.2|1383|1383|1382.8|1383.2|1383|1383|1382.8|5793
1605782930000|2020-11-19 10:48:50||1382.6||1382.6||1382.8||1382.6|5963
1605782940000|2020-11-19 10:49:00|1382.8|1382.4|1382.6|1382.4|1382.8|1382.6|1382.4|1382.2|4384
1605782950000|2020-11-19 10:49:10|1382.8|1382.6|1383|1382.6|1383|1382.8|1382.8|1382.6|1181
1605782960000|2020-11-19 10:49:20|1382.8|1382.4|1382.6|1382.4|1382.8|1382.6|1382.6|1382.4|694
1605782970000|2020-11-19 10:49:30|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|1382.6|1382.6|600
1605782980000|2020-11-19 10:49:40|1382.6|1382.4|1382.6|1382.2|1382.8|1382.6|1382.4|1382.2|4263
1605782990000|2020-11-19 10:49:50|1382.4|1382.4|1382.6|1382.4|1382.6|1382.4|1382.4|1382.2|3646
1605783000000|2020-11-19 10:50:00|1382.8|1382.6|1383|1382.8|1383|1382.8|1382.6|1382.4|6141
1605783010000|2020-11-19 10:50:10|1382.8|1382.6|1382.8|1382.6|1383|1382.6|1382.8|1382.6|2083
1605783020000|2020-11-19 10:50:20|1383|1382.8|1383.2|1383|1383.2|1383|1383|1382.6|2291
1605783030000|2020-11-19 10:50:30|||||||||1400
1605783040000|2020-11-19 10:50:40|1383.4|1383.2|1384|1383.6|1384|1383.6|1383.2|1383|15135
1605783050000|2020-11-19 10:50:50|1384.2|1383.8|1384.4|1384|1384.4|1384.2|1383.8|1383.6|19462
1605783060000|2020-11-19 10:51:00|1384.2|1384.2|1385.2|1385|1385.2|1385|1384.2|1384|8690
1605783070000|2020-11-19 10:51:10|1385.4|1385.2|1385.6|1385.4|1385.6|1385.4|1385.4|1385.2|1071
1605783080000|2020-11-19 10:51:20|1385.8|1385.6|1385|1384.8|1385.8|1385.6|1385|1384.8|6258
1605783090000|2020-11-19 10:51:30|1385.2|1385|1385.2|1385|1385.4|1385.2|1385.2|1384.8|4500
1605783100000|2020-11-19 10:51:40|1385.4|1384.8|1385|1384.8|1385.4|1385|1385|1384.6|4458
1605783110000|2020-11-19 10:51:50|1385.2|1384.6|1385|1384.8|1385.2|1384.8|1384.8|1384.6|17721
1605783120000|2020-11-19 10:52:00|1385.6|1385|1385.4|1385.2|1385.6|1385.2|1385.2|1385|29059
1605783130000|2020-11-19 10:52:10|1385.2|1385|1384.8|1384.6|1385.2|1385|1384.8|1384.6|8748
1605783140000|2020-11-19 10:52:20|1385|1384.8|1385|1384.8|1385.2|1385|1385|1384.8|964
1605783150000|2020-11-19 10:52:30|1385.2|1384.6|1385|1384.6|1385.2|1384.6|1384.8|1384.6|443
1605783170000|2020-11-19 10:52:50|1384.8|1384.4|1384.6|1384.4|1384.8|1384.4|1384.6|1384.4|398
1605783180000|2020-11-19 10:53:00|1384.8|1384.6|1384.6|1384.4|1385|1384.6|1384.6|1384.2|955
1605783190000|2020-11-19 10:53:10|1384.8|1384.6|1384.6|1384.2|1384.8|1384.6|1384.2|1384|7182
1605783200000|2020-11-19 10:53:20|1384.4|1384|1384.4|1384.2|1384.4|1384.2|1384.2|1384|165
1605783210000|2020-11-19 10:53:30|||||||||600
1605783220000|2020-11-19 10:53:40|1384.2|1384|1384.2|1383.8|1384.2|1384|1384|1383.8|1532
1605783230000|2020-11-19 10:53:50|1384|1384|1384.6|1384.2|1384.8|1384.4|1384|1383.8|9160
1605783240000|2020-11-19 10:54:00|1384.4|1384.4|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|429
1605783250000|2020-11-19 10:54:10|1384.2|1384|1384.2|1384|1384.2|1384|1384.2|1383.8|0
1605783260000|2020-11-19 10:54:20|1384|1383.8|1383.6|1383.4|1384|1383.8|1383.6|1383.4|3137
1605783270000|2020-11-19 10:54:30|1383.8|1383.6|1383.8|1383.4|1383.8|1383.6|1383.6|1383.2|771
1605783280000|2020-11-19 10:54:40|1383.6|1383.2|1383.6|1383.4|1383.8|1383.6|1383.6|1383.2|2942
1605783290000|2020-11-19 10:54:50|1383.8|1383.6|1383.8|1383.4|1383.8|1383.6|1383.6|1383.4|1080
1605783300000|2020-11-19 10:55:00|1383.6|1383.2|1383.2|1383|1383.6|1383.2|1383.2|1383|2080
1605783310000|2020-11-19 10:55:10|1383.4|1383.2|1383.4|1383.2|1383.8|1383.4|1383.2|1383|15520
1605783320000|2020-11-19 10:55:20|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|1383.4|1383.2|2658
1605783330000|2020-11-19 10:55:30|1383.8||1383.6||1383.8||1383.6||0
1605783340000|2020-11-19 10:55:40|1383.4|1383.2|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|970
1605783350000|2020-11-19 10:55:50|1383.2|1383|1383.4|1383|1383.4|1383.2|1383.2|1383|2406
1605783360000|2020-11-19 10:56:00|1383.6|1383.2|1383.4|1383|1383.6|1383.4|1383.4|1383|2346
1605783370000|2020-11-19 10:56:10|1383.2|1382.8|1383.2|1382.8|1383.2|1382.8|1383|1382.6|3176
1605783390000|2020-11-19 10:56:30|1383|1382.6|1383|1382.6|1383|1382.6|1382.8|1382.6|1304
1605783400000|2020-11-19 10:56:40|1382.8|1382.4|1382.8|1382.4|1382.8|1382.4|1382.8|1382.4|920
1605783410000|2020-11-19 10:56:50|1382.6|1382.6|1382.4|1382.2|1382.6|1382.6|1382.4|1382.2|1242
1605783420000|2020-11-19 10:57:00|1382.2|1382|1381.6|1381.2|1382.2|1382|1381.6|1381.2|23032
1605783430000|2020-11-19 10:57:10|1381.4|1381.4|1381|1380.8|1381.4|1381.4|1381|1380.8|7919
1605783440000|2020-11-19 10:57:20|1381.2|1381|1381.8|1381.4|1381.8|1381.6|1381.2|1380.8|10854
1605783450000|2020-11-19 10:57:30|1381.6|1381.2|1381.4|1381|1381.6|1381.2|1381.2|1381|5067
1605783460000|2020-11-19 10:57:40|1381.2|1380.8|1381.2|1380.8|1381.2|1381|1381|1380.8|938
1605783470000|2020-11-19 10:57:50|1381|1380.6|1381.4|1381.2|1381.4|1381.2|1380.8|1380.6|4051
1605783480000|2020-11-19 10:58:00|1381.6|1381.4|1382.2|1381.8|1382.2|1382|1381.6|1381.4|4850
1605783490000|2020-11-19 10:58:10|1382|1381.6|1382.2|1381.8|1382.2|1381.8|1381.8|1381.4|2670
1605783500000|2020-11-19 10:58:20|1382|1381.6|1382.4|1382.2|1382.4|1382.2|1381.8|1381.6|6715
1605783510000|2020-11-19 10:58:30|1382.2|1382|1382|1381.8|1382.4|1382|1381.8|1381.6|5454
1605783520000|2020-11-19 10:58:40|1381.8|1381.6|1382|1381.6|1382|1381.6|1381.8|1381.6|1646
1605783530000|2020-11-19 10:58:50|1381.8|1381.4|1381.8|1381.4|1381.8|1381.4|1381.6|1381.2|1841
1605783540000|2020-11-19 10:59:00|1381.6|1381.6|1381.6|1381.4|1382|1381.6|1381.6|1381.2|4122
1605783550000|2020-11-19 10:59:10|1381.4|1381.2|1381.6|1381.2|1381.6|1381.4|1381.4|1381.2|3367
1605783560000|2020-11-19 10:59:20|1381.8|1381.4|1381.8|1381.6|1382|1381.8|1381.6|1381.2|1060
1605783570000|2020-11-19 10:59:30|1382||1382||1382||1381.8||0
1605783580000|2020-11-19 10:59:40|1381.8||1381.8||1382||1381.8||0
1605783590000|2020-11-19 10:59:50|1382|1381.8|1382|1381.8|1382|1381.8|1381.8|1381.6|2144
1605783600000|2020-11-19 11:00:00|1381.8|1381.6|1381.8|1381.6|1382|1381.8|1381.8|1381.6|525
1605783610000|2020-11-19 11:00:10|1382|1381.8|1381.8|1381.4|1382|1381.8|1381.8|1381.4|1877
1605783620000|2020-11-19 11:00:20|1381.6|1381.2|1382.2|1382|1382.6|1382.4|1381.4|1381.2|11522
1605783630000|2020-11-19 11:00:30|1382.4|1382.2|1382.4|1382.2|1382.6|1382.2|1382.2|1382|1276
1605783640000|2020-11-19 11:00:40|1382.6|1382.4|1383|1382.8|1383.2|1383|1382.6|1382.4|4681
1605783650000|2020-11-19 11:00:50|1382.8|1382.6|1383.2|1382.8|1383.2|1382.8|1382.8|1382.4|3829
1605783660000|2020-11-19 11:01:00|1383.4|1383|1383.6|1383.2|1384|1383.6|1383.4|1382.8|2117
1605783670000|2020-11-19 11:01:10|1383.4|1383|1383.4|1383.2|1383.4|1383.2|1383.2|1383|0
1605783680000|2020-11-19 11:01:20||1383||1383||1383.2||1383|0
1605783690000|2020-11-19 11:01:30|1383.2|1383.2|1383.2|1382.8|1383.2|1383.2|1383|1382.8|1214
1605783700000|2020-11-19 11:01:40|1383.4|1383|1383.8|1383.4|1383.8|1383.4|1383.4|1383|250
1605783710000|2020-11-19 11:01:50|1384|1383.6|1384.2|1384|1384.2|1384|1384|1383.6|1858
1605783720000|2020-11-19 11:02:00|1384|1383.8|1383.6|1383.4|1384|1383.8|1383.6|1383.4|1983
1605783730000|2020-11-19 11:02:10|1383.8|1383.6|1384|1383.6|1384|1383.8|1383.6|1383.4|4772
1605783740000|2020-11-19 11:02:20|1384.2|1383.8|1383.8|1383.4|1384.2|1383.8|1383.8|1383.4|520
1605783750000|2020-11-19 11:02:30|1384|1383.6|1383.4|1383.2|1384|1383.6|1383.4|1383.2|9390
1605783760000|2020-11-19 11:02:40|1383.6|1383.4|1383.4|1383.2|1383.8|1383.4|1383.4|1383.2|1000
1605783770000|2020-11-19 11:02:50|1383.2|1383|1383.4|1383|1383.6|1383.2|1383.2|1383|754
1605783780000|2020-11-19 11:03:00|1383.6|1383.2|1383.6|1383.4|1384|1383.8|1383.6|1383|4913
1605783790000|2020-11-19 11:03:10|1383.8|1383.6|1383.4|1383.2|1383.8|1383.6|1383.4|1383.2|868
1605783800000|2020-11-19 11:03:20|1383.6|1383|1383.6|1383.2|1383.8|1383.6|1383.4|1383|2957
1605783810000|2020-11-19 11:03:30|1383.8||1383.8||1383.8||1383.8||0
1605783820000|2020-11-19 11:03:40|1383.6|1383.4|1384|1383.6|1384|1383.6|1383.6|1383.2|0
1605783830000|2020-11-19 11:03:50|1383.8|1383.4|1383.8|1383.6|1383.8|1383.6|1383.8|1383.4|0
1605783840000|2020-11-19 11:04:00|1383.6|1383.4|1383.8|1383.4|1383.8|1383.6|1383.6|1383.4|2648
1605783850000|2020-11-19 11:04:10||1383.6||1383.6||1383.6||1383.6|0
1605783860000|2020-11-19 11:04:20|1384|1383.8|1384|1383.8|1384.4|1384|1384|1383.6|4807
1605783870000|2020-11-19 11:04:30|1383.8|1383.6|1384|1383.6|1384|1383.6|1383.8|1383.6|15
1605783880000|2020-11-19 11:04:40|1383.8|1383.8|1383.8|1383.6|1383.8|1383.8|1383.8|1383.6|1531
1605783890000|2020-11-19 11:04:50|1384||1383.8||1384||1383.8||200
1605783900000|2020-11-19 11:05:00|1383.6|1383.4|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|2545
1605783910000|2020-11-19 11:05:10|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|398
1605783920000|2020-11-19 11:05:20|1383.4|1383.2|1383|1382.8|1383.4|1383.2|1383|1382.6|1501
1605783930000|2020-11-19 11:05:30|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|1382.8|1382.4|503
1605783940000|2020-11-19 11:05:40|1382.6|1382.4|1382.4|1382|1382.8|1382.6|1382.2|1382|1898
1605783950000|2020-11-19 11:05:50|1382.2||1382.4||1382.4||1382.2||174
1605783960000|2020-11-19 11:06:00|1382.2|1381.8|1382|1381.8|1382.2|1381.8|1382|1381.8|2497
1605783970000|2020-11-19 11:06:10|1381.8|1381.6|1381.8|1381.6|1381.8|1381.6|1381.8|1381.4|7903
1605783980000|2020-11-19 11:06:20|1382|1381.8|1381.8|1381.6|1382|1381.8|1381.8|1381.6|2702
1605783990000|2020-11-19 11:06:30|1382|1381.8|1382.4|1382.2|1382.4|1382.2|1382|1381.8|4369
1605784000000|2020-11-19 11:06:40|1382.6|1382.4|1382.4|1382|1382.6|1382.4|1382.4|1382|2508
1605784010000|2020-11-19 11:06:50|1382.2|1382.2|1382|1381.8|1382.2|1382.2|1382|1381.8|800
1605784030000|2020-11-19 11:07:10|1382.2|1382|1382.4|1382.2|1382.4|1382.2|1382.2|1382|3266
1605784040000|2020-11-19 11:07:20|1382.6|1382.4|1382.6|1382.4|1382.6|1382.4|1382.6|1382.4|836
1605784050000|2020-11-19 11:07:30|1382.8|1382.2|1382.8|1382.6|1382.8|1382.6|1382.4|1382.2|12817
1605784060000|2020-11-19 11:07:40|1383|1382.8|1383|1382.6|1383|1382.8|1383|1382.6|1446
1605784070000|2020-11-19 11:07:50|1383.2|1382.8|1383.2|1383|1383.2|1383|1383.2|1382.6|5866
1605784080000|2020-11-19 11:08:00|1383.4|1383.2|1383|1382.6|1383.6|1383.4|1383|1382.6|9954
1605784090000|2020-11-19 11:08:10||1382.8||1382.6||1382.8||1382.6|0
1605784100000|2020-11-19 11:08:20||1382.8||1382.8||1382.8||1382.8|100
1605784110000|2020-11-19 11:08:30|1382.8|1382.6|1383|1382.6|1383|1382.8|1382.8|1382.6|1757
1605784120000|2020-11-19 11:08:40||1382.8||1382.8||1382.8||1382.6|1700
1605784130000|2020-11-19 11:08:50||1382.6||1382.6||1382.6||1382.6|0
1605784140000|2020-11-19 11:09:00|1382.8|1382.4|1382.4|1382|1382.8|1382.4|1382.4|1382|3507
1605784160000|2020-11-19 11:09:20|1382.2|1381.8|1381.8|1381.6|1382.2|1381.8|1381.8|1381.6|2584
1605784170000|2020-11-19 11:09:30|1382|1381.8|1382|1381.8|1382|1381.8|1382|1381.6|2595
1605784190000|2020-11-19 11:09:50|1381.8|1381.6|1382|1381.6|1382|1381.6|1381.8|1381.6|500
1605784200000|2020-11-19 11:10:00|1381.8|1381.8|1381.6|1381.4|1382|1381.8|1381.6|1381.4|925
1605784210000|2020-11-19 11:10:10|1381.8|1381.6|1381.8|1381.4|1381.8|1381.6|1381.8|1381.4|184
1605784220000|2020-11-19 11:10:20|1381.6|1381.2|1381.4|1381|1381.8|1381.2|1381.4|1381|4506
1605784230000|2020-11-19 11:10:30|1381.2|1381.2|1381.2|1381|1381.2|1381.2|1381.2|1381|1500
1605784240000|2020-11-19 11:10:40|1381.4|1381.2|1381.4|1381.2|1381.4|1381.2|1381.2|1381|2083
1605784250000|2020-11-19 11:10:50|1381.2|1381|1381.4|1381.2|1381.4|1381.2|1381.2|1381|571
1605784260000|2020-11-19 11:11:00|1381.2|1381|1381.2|1381|1381.4|1381.2|1381.2|1381|1269
1605784270000|2020-11-19 11:11:10|1381.4|1381.2|1381.6|1381.4|1381.6|1381.4|1381.4|1381.2|4297
1605784280000|2020-11-19 11:11:20|1381.4|1381.2|1381.4|1381|1381.4|1381.4|1381.2|1381|3157
1605784290000|2020-11-19 11:11:30||1381.2||1381.2||1381.2||1381.2|125
1605784300000|2020-11-19 11:11:40|1381.6|1381.4|1382|1381.6|1382|1381.8|1381.6|1381.4|3301
1605784310000|2020-11-19 11:11:50|1381.8|1381.8|1381.8|1381.6|1381.8|1381.8|1381.8|1381.6|484
1605784320000|2020-11-19 11:12:00|1382||1382.2||1382.2||1382||154
1605784330000|2020-11-19 11:12:10|1382|1381.8|1382.2|1382|1382.2|1382|1382|1381.8|1084
1605784340000|2020-11-19 11:12:20|1382.4|1382.2|1382.4|1382.2|1382.6|1382.4|1382.4|1382.2|2136
1605784350000|2020-11-19 11:12:30|1382.6||1382.4||1382.6||1382.4||934
1605784370000|2020-11-19 11:12:50|1382.2|1382|1382.2|1382|1382.2|1382|1382.2|1382|336
1605784380000|2020-11-19 11:13:00|1382|1381.8|1381.4|1381.2|1382|1381.8|1381.4|1381.2|4215
1605784390000|2020-11-19 11:13:10|1381.6|1381|1381.4|1381.2|1381.6|1381.4|1381.4|1381|1510
1605784400000|2020-11-19 11:13:20|1381.6|1381|1381.6|1381.4|1381.8|1381.4|1381.6|1381|3199
1605784410000|2020-11-19 11:13:30|1381.8||1381.6||1381.8||1381.6||0
1605784420000|2020-11-19 11:13:40||1381.2||1381.4||1381.4||1381.2|2095
1605784430000|2020-11-19 11:13:50|1381.4|1381.2|1381.6|1381.2|1381.6|1381.2|1381.4|1381.2|825
1605784450000|2020-11-19 11:14:10|1381.4|1381|1381|1380.8|1381.4|1381|1381|1380.8|8679
1605784460000|2020-11-19 11:14:20||1380.6||1380.8||1380.8||1380.6|0
1605784470000|2020-11-19 11:14:30|1380.8|1380.6|1380.8|1380.6|1381|1380.8|1380.8|1380.4|5581
1605784480000|2020-11-19 11:14:40|1381|1380.8|1381.6|1381.2|1381.6|1381.2|1380.8|1380.8|5395
1605784490000|2020-11-19 11:14:50|1381.4|1381|1381.6|1381.2|1381.6|1381.2|1381.2|1381|1949
1605784500000|2020-11-19 11:15:00|1381.4|1381|1381.2|1380.8|1381.4|1381.2|1381.2|1380.8|2199
1605784510000|2020-11-19 11:15:10|1381|1380.6|1380.8|1380.4|1381|1380.8|1380.4|1380.2|9941
1605784520000|2020-11-19 11:15:20|1380.6|1380.6|1380.8|1380.4|1381|1380.8|1380.6|1380.2|2082
1605784530000|2020-11-19 11:15:30|1381|1380.6|1380.8|1380.6|1381|1380.8|1380.8|1380.6|5650
1605784540000|2020-11-19 11:15:40|1381|1380.8|1381|1380.8|1381|1380.8|1381|1380.8|1721
1605784550000|2020-11-19 11:15:50|1381.2|1381|1381|1380.6|1381.2|1381|1381|1380.6|394
1605784570000|2020-11-19 11:16:10|1380.8||1380.8||1380.8||1380.8||0
1605784580000|2020-11-19 11:16:20|1381|1380.8|1381.2|1381|1381.2|1381|1381|1380.8|1581
1605784590000|2020-11-19 11:16:30|1381.4|1381.2|1381.4|1381|1381.4|1381.2|1381.2|1381|3149
1605784600000|2020-11-19 11:16:40|1381.6|1381.2|1381.4|1381.2|1381.6|1381.2|1381.4|1381|3587
1605784610000|2020-11-19 11:16:50|1381.2|1381|1381.4|1381.2|1381.4|1381.2|1381.2|1381|389
1605784620000|2020-11-19 11:17:00|1381.2|1381|1381.2|1381|1381.4|1381.2|1381.2|1381|1050
1605784640000|2020-11-19 11:17:20|||||||||100
1605784650000|2020-11-19 11:17:30||1380.8||1380.8||1380.8||1380.8|2365
1605784660000|2020-11-19 11:17:40|1381|1381|1380.8|1380.6|1381|1381|1380.8|1380.6|0
1605784670000|2020-11-19 11:17:50|1380.6|1380.4|1380.6|1380.4|1380.6|1380.4|1380.6|1380.4|2461
1605784680000|2020-11-19 11:18:00|1380.4|1380.2|1380.6|1380.4|1380.8|1380.6|1380.4|1380.2|4194
1605784690000|2020-11-19 11:18:10|1380.8|1380.6|1381|1380.8|1381|1380.8|1380.8|1380.6|4103
1605784700000|2020-11-19 11:18:20|1380.8|1380.6|1381.4|1381|1381.4|1381.2|1380.8|1380.6|5608
1605784710000|2020-11-19 11:18:30|1381.2|1380.8|1381|1380.8|1381.2|1380.8|1381|1380.8|5351
1605784720000|2020-11-19 11:18:40|1380.8|1380.6|1380.8|1380.6|1381|1380.8|1380.8|1380.6|2931
1605784730000|2020-11-19 11:18:50|1381|1380.8|1380.6|1380.4|1381.2|1381|1380.6|1380.4|3818
1605784740000|2020-11-19 11:19:00|1380.4|1380.2|1380.4|1380.2|1380.4|1380.2|1380.4|1380.2|2247
1605784750000|2020-11-19 11:19:10|1380.2|1380|1380.4|1380.2|1380.4|1380.2|1380.2|1380|15812
1605784760000|2020-11-19 11:19:20|1380.6|1380|1380.2|1380|1380.6|1380.4|1380.2|1380|4190
1605784770000|2020-11-19 11:19:30|1380|1379.8|1379.8|1379.6|1380|1379.8|1379.8|1379.6|58746
1605784780000|2020-11-19 11:19:40|1380|1379.8|1380.2|1380|1380.2|1380|1379.8|1379.6|21139
1605784790000|2020-11-19 11:19:50|1380|1379.8|1380.2|1379.8|1380.2|1379.8|1380|1379.8|602
1605784800000|2020-11-19 11:20:00|1380|1380|1380.2|1379.8|1380.2|1380|1380|1379.8|1488
1605784810000|2020-11-19 11:20:10|1380||1380||1380.2||1380||8721
1605784820000|2020-11-19 11:20:20|||||||||3384
1605784830000|2020-11-19 11:20:30|1380.2|1380|1380.4|1380.2|1380.4|1380.2|1380.2|1380|3799
1605784840000|2020-11-19 11:20:40|1380.6|1380.4|1380.6|1380.4|1380.8|1380.4|1380.4|1380.2|2105
1605784850000|2020-11-19 11:20:50|1380.4|1380.2|1380.6|1380.4|1380.6|1380.4|1380.4|1380.2|1535
1605784860000|2020-11-19 11:21:00|1380.4|1380.2|1380.2|1380|1380.4|1380.2|1380.2|1380|3610
1605784870000|2020-11-19 11:21:10|||||||||1817
1605784890000|2020-11-19 11:21:30|1380.4|1380.2|1380.6|1380.4|1380.6|1380.4|1380.4|1380.2|12181
1605784900000|2020-11-19 11:21:40|1380.4|1380.2|1380.6|1380.4|1380.6|1380.4|1380.4|1380.2|1146
1605784910000|2020-11-19 11:21:50|1380.4|1380.2|1380.6|1380.4|1380.6|1380.4|1380.4|1380.2|1200
1605784920000|2020-11-19 11:22:00|1380.4|1380.2|1380.4|1380.2|1380.4|1380.2|1380.4|1380|1930
1605784930000|2020-11-19 11:22:10|1380.2|1380|1380|1379.8|1380.2|1380|1379.8|1379.6|13213
1605784940000|2020-11-19 11:22:20|1379.8|1379.6|1379.8|1379.6|1379.8|1379.6|1379.6|1379.4|1016
1605784950000|2020-11-19 11:22:30|1380|1379.8|1380|1379.8|1380|1379.8|1379.8|1379.6|3513
1605784960000|2020-11-19 11:22:40|1379.8|1379.6|1379.6|1379.4|1379.8|1379.6|1379.6|1379.4|2035
1605784970000|2020-11-19 11:22:50|||||||||1432
1605784980000|2020-11-19 11:23:00|||||||||1850
1605784990000|2020-11-19 11:23:10|||||||||2446
1605785010000|2020-11-19 11:23:30|1379.8|1379.6|1379.8|1379.6|1379.8|1379.6|1379.8|1379.6|3200
1605785020000|2020-11-19 11:23:40|1380|1379.8|1380.4|1380.2|1380.4|1380.2|1380|1379.8|9751
1605785030000|2020-11-19 11:23:50|1380.6|1380.4|1380.6|1380.4|1380.8|1380.6|1380.4|1380.4|11771
1605785040000|2020-11-19 11:24:00|1380.4|1380.2|1381|1380.8|1381.6|1381.2|1380.4|1380.2|12997
1605785050000|2020-11-19 11:24:10|1380.8|1380.6|1380.8|1380.6|1381|1380.6|1380.8|1380.6|850
1605785060000|2020-11-19 11:24:20|1380.6|1380.4|1380.8|1380.4|1380.8|1380.4|1380.6|1380.4|1031
1605785070000|2020-11-19 11:24:30|1381|1380.6|1381|1380.8|1381|1380.8|1381|1380.6|2053
1605785080000|2020-11-19 11:24:40|1380.8|1380.6|1381|1380.8|1381|1380.8|1380.8|1380.6|1514
1605785090000|2020-11-19 11:24:50|1381.2|1380.6|1381.2|1380.8|1381.4|1381.2|1381|1380.6|6766
1605785100000|2020-11-19 11:25:00|1381|1381|1381.2|1381|1381.2|1381|1381|1380.8|375
1605785110000|2020-11-19 11:25:10|1381.4||1381.4||1381.4||1381.4||0
1605785120000|2020-11-19 11:25:20|1381.2|1380.8|1381|1380.6|1381.2|1380.8|1380.8|1380.6|3123
1605785130000|2020-11-19 11:25:30|||||||||50
1605785140000|2020-11-19 11:25:40||1380.8||1380.8||1380.8||1380.8|801
1605785150000|2020-11-19 11:25:50|1380.8|1380.6|1380.6|1380.4|1380.8|1380.6|1380.6|1380.4|1070
1605785160000|2020-11-19 11:26:00||1380.2||1380.4||1380.4||1380.2|711
1605785170000|2020-11-19 11:26:10|1380.8|1380.6|1380.6|1380.4|1380.8|1380.6|1380.6|1380.4|4751
1605785180000|2020-11-19 11:26:20|1381|1380.6|1381|1380.8|1381|1380.8|1380.8|1380.6|12062
1605785190000|2020-11-19 11:26:30|1381.2|1381|1381.6|1381.2|1381.8|1381.6|1381.2|1381|6013
1605785220000|2020-11-19 11:27:00|1381.4|1381.4|1381.2|1381|1381.4|1381.4|1381.2|1381|657
1605785230000|2020-11-19 11:27:10|1381|1380.8|1381.2|1381|1381.2|1381|1380.8|1380.6|3523
1605785240000|2020-11-19 11:27:20|1381|1380.8|1381|1380.6|1381|1380.8|1381|1380.6|1168
1605785250000|2020-11-19 11:27:30|1381.2|1380.8|1381.6|1381.2|1381.6|1381.4|1381.2|1380.8|9006
1605785260000|2020-11-19 11:27:40|1381.8|1381.4|1381.6|1381.2|1381.8|1381.6|1381.6|1381.2|5482
1605785270000|2020-11-19 11:27:50|1381.8|1381.4|1382.4|1382.2|1382.8|1382.6|1381.6|1381.4|12405
1605785280000|2020-11-19 11:28:00|1382.2|1382|1382.6|1382.2|1382.6|1382.4|1382.2|1382|3517
1605785290000|2020-11-19 11:28:10||1382.4||1382.4||1382.4||1382.4|767
1605785300000|2020-11-19 11:28:20|1382.4|1382.2|1382.4|1382.2|1382.4|1382.2|1382.4|1382.2|2634
1605785310000|2020-11-19 11:28:30|1382.2|1382|1382.2|1382|1382.4|1382.2|1382.2|1382|1377
1605785320000|2020-11-19 11:28:40|1382.4|1382.2|1382.2|1382|1382.4|1382.2|1382|1381.8|1425
1605785330000|2020-11-19 11:28:50||1381.8||1381.8||1382||1381.8|100
1605785340000|2020-11-19 11:29:00|1382|1382|1382.4|1382.2|1382.4|1382.2|1382|1381.8|5990
1605785350000|2020-11-19 11:29:10|1382.2|1382|1382|1381.6|1382.4|1382|1382|1381.6|846
1605785360000|2020-11-19 11:29:20|1381.8|1381.4|1381.8|1381.4|1382|1381.6|1381.8|1381.4|0
1605785370000|2020-11-19 11:29:30|1381.6|1381.6|1382|1381.6|1382|1381.8|1381.6|1381.4|8199
1605785380000|2020-11-19 11:29:40||1381.8||1381.6||1381.8||1381.6|0
1605785390000|2020-11-19 11:29:50|1381.8|1381.8|1382|1381.6|1382|1381.8|1381.8|1381.6|175
1605785400000|2020-11-19 11:30:00|1381.8|1381.8|1381.8|1381.6|1381.8|1381.8|1381.6|1381.4|1432
1605785410000|2020-11-19 11:30:10|1381.6|1381.4|1381.6|1381.4|1381.6|1381.4|1381.6|1381.4|1493
1605785420000|2020-11-19 11:30:20|1381.4|1381.2|1381.4|1381.2|1381.4|1381.2|1381.4|1381|954
1605785430000|2020-11-19 11:30:30|1381.2|1381|1381.4|1381|1381.4|1381.2|1381.2|1381|6210
1605785440000|2020-11-19 11:30:40|1381.6|1381.2|1381.6|1381.2|1381.6|1381.4|1381.4|1381|1969
1605785450000|2020-11-19 11:30:50|1381.4||1381.4||1381.4||1381.4||0
1605785460000|2020-11-19 11:31:00||1381||1381.2||1381.2||1381|0
1605785470000|2020-11-19 11:31:10|||||||||100
1605785480000|2020-11-19 11:31:20|1381.2|1381|1381.2|1381|1381.2|1381|1381.2|1381|2414
1605785500000|2020-11-19 11:31:40|1381.4|1381.2|1382|1381.6|1382|1381.8|1381.4|1381.2|12103
1605785510000|2020-11-19 11:31:50|1381.8|1381.8|1382|1381.8|1382|1381.8|1381.8|1381.6|250
1605785520000|2020-11-19 11:32:00|1381.8|1381.6|1381.8|1381.6|1382|1381.8|1381.8|1381.6|1981
1605785530000|2020-11-19 11:32:10|1381.6|1381.4|1381.8|1381.4|1381.8|1381.6|1381.6|1381.4|5771
1605785540000|2020-11-19 11:32:20||1381.6||1381.6||1381.6||1381.4|1200
1605785550000|2020-11-19 11:32:30|1381.6|1381.4|1381.8|1381.6|1381.8|1381.6|1381.6|1381.4|208
1605785560000|2020-11-19 11:32:40|1381.6|1381.4|1381.4|1381|1381.6|1381.4|1381.2|1381|3123
1605785570000|2020-11-19 11:32:50|1381.2|1381.2|1381.4|1381|1381.4|1381.2|1381.2|1381|0
1605785580000|2020-11-19 11:33:00|1381.2|1381.2|1381.4|1381.2|1381.4|1381.2|1381.2|1381.2|999
1605785590000|2020-11-19 11:33:10|1381.2|1381|1381.2|1381|1381.2|1381|1381.2|1381|7753
1605785600000|2020-11-19 11:33:20|1381|1380.8|1381|1380.8|1381.2|1381|1381|1380.8|19197
1605785610000|2020-11-19 11:33:30|1380.8|1380.6|1380.8|1380.6|1380.8|1380.8|1380.6|1380.4|100
1605785620000|2020-11-19 11:33:40|||||||||1200
1605785630000|2020-11-19 11:33:50|1380.6|1380.4|1380.8|1380.4|1380.8|1380.6|1380.6|1380.4|4041
1605785640000|2020-11-19 11:34:00|1380.6|1380.2|1380.4|1380.2|1380.6|1380.2|1380.4|1380.2|4899
1605785650000|2020-11-19 11:34:10|1380.2|1380|1380.2|1380|1380.4|1380.2|1380.2|1380|2504
1605785660000|2020-11-19 11:34:20|1380|1379.8|1380.2|1380|1380.2|1380|1380|1379.8|8155
1605785670000|2020-11-19 11:34:30|1380.4|1379.8|1380.4|1380.2|1380.4|1380.2|1380.4|1379.8|3791
1605785680000|2020-11-19 11:34:40|1380.6|1380|1380.6|1380.4|1380.6|1380.4|1380.6|1380|750
1605785700000|2020-11-19 11:35:00|1380.8|1380.6|1381.4|1380.8|1381.6|1381.4|1380.8|1380.6|14197
1605785710000|2020-11-19 11:35:10|1381.2|1381|1381.2|1381|1381.2|1381|1381|1381|0
1605785720000|2020-11-19 11:35:20||1380.8||1380.8||1381||1380.8|1200
1605785730000|2020-11-19 11:35:30|1381|1381|1381.2|1381|1381.2|1381|1381|1380.8|925
1605785740000|2020-11-19 11:35:40|1381|1380.8|1381.4|1381|1381.4|1381|1381|1380.8|0
1605785760000|2020-11-19 11:36:00|1381.6|1381.2|1381.8|1381.4|1382|1381.6|1381.4|1381.2|3665
1605785770000|2020-11-19 11:36:10|1381.6|1381.2|1381.6|1381.2|1381.6|1381.2|1381.4|1381.2|245
1605785780000|2020-11-19 11:36:20|1381.4|1381.4|1381.4|1381.2|1381.4|1381.4|1381.4|1381.2|1971
1605785790000|2020-11-19 11:36:30|1381.6|1381.4|1381.6|1381.2|1381.6|1381.4|1381.4|1381.2|399
1605785800000|2020-11-19 11:36:40|1381.4|1381|1381.4|1381.2|1381.4|1381.2|1381.2|1381|970
1605785820000|2020-11-19 11:37:00|1381.2|1381|1381|1380.8|1381.4|1381.2|1381|1380.8|3458
1605785830000|2020-11-19 11:37:10|1380.8|1380.6|1381|1380.6|1381|1380.6|1380.8|1380.6|767
1605785840000|2020-11-19 11:37:20|1381.2|1380.8|1381.2|1381|1381.2|1381|1381.2|1380.8|1349
1605785850000|2020-11-19 11:37:30|1381|1380.8|1381|1380.6|1381|1380.8|1381|1380.6|1654
1605785860000|2020-11-19 11:37:40|1380.8|1380.8|1381.2|1381|1381.4|1381.2|1380.8|1380.8|4049
1605785870000|2020-11-19 11:37:50|1381.4||1381.2||1381.4||1381.2||350
1605785880000|2020-11-19 11:38:00|1381|1380.8|1381.2|1380.8|1381.2|1381|1381|1380.8|3833
1605785890000|2020-11-19 11:38:10|1381||1381||1381||1381||500
1605785900000|2020-11-19 11:38:20|1380.8|1380.6|1380.8|1380.6|1381|1380.8|1380.8|1380.6|0
1605785910000|2020-11-19 11:38:30|1380.6|1380.4|1380.6|1380.4|1380.6|1380.4|1380.6|1380.4|746
1605785920000|2020-11-19 11:38:40|1380.8|1380.6|1380.8|1380.6|1380.8|1380.6|1380.6|1380.6|4140
1605785930000|2020-11-19 11:38:50|1381|1380.8|1381|1380.8|1381|1380.8|1381|1380.8|706
1605785940000|2020-11-19 11:39:00|1381.2|1381|1381.6|1381.4|1381.8|1381.4|1381.2|1381|4569
1605785970000|2020-11-19 11:39:30|1381.4|1381.2|1381|1380.8|1381.4|1381.2|1381|1380.8|728
1605785980000|2020-11-19 11:39:40|1381.2|1381|1381.2|1381|1381.2|1381|1381.2|1381|1565
1605785990000|2020-11-19 11:39:50|1381.4|1380.8|1381.4|1381.2|1381.4|1381.2|1381|1380.8|7015
1605786000000|2020-11-19 11:40:00|1381.2|1381|1381.2|1381|1381.4|1381.2|1381.2|1381|737
1605786010000|2020-11-19 11:40:10|1381.4|1381.2|1381.4|1381.2|1381.4|1381.2|1381.2|1381|4379
1605786020000|2020-11-19 11:40:20|1381.6|1381.4|1381.4|1381.2|1381.6|1381.4|1381.2|1381|569
1605786030000|2020-11-19 11:40:30|1381.2|1381|1381.2|1381|1381.2|1381|1381.2|1381|0
1605786040000|2020-11-19 11:40:40|1381.4|1381.2|1381|1380.8|1381.4|1381.2|1381|1380.8|3301
1605786050000|2020-11-19 11:40:50|1381.2|1381|1381|1380.8|1381.2|1381|1381|1380.8|1200
1605786060000|2020-11-19 11:41:00|1381.2|1381|1381.2|1381|1381.2|1381|1381|1380.8|1451
1605786070000|2020-11-19 11:41:10|1381|1380.8|1381|1380.8|1381|1380.8|1381|1380.6|1050
1605786080000|2020-11-19 11:41:20|1381.2|1381|1381.6|1381.2|1381.6|1381.4|1381|1380.8|7848
1605786090000|2020-11-19 11:41:30|1381.8|1381.4|1382|1381.6|1382|1381.6|1381.6|1381.4|5754
1605786100000|2020-11-19 11:41:40|1382.2|1381.8|1382.2|1382|1382.4|1382|1382.2|1381.8|3254
1605786110000|2020-11-19 11:41:50|1382|1381.8|1382.4|1382.2|1382.6|1382.2|1382|1381.8|2098
1605786120000|2020-11-19 11:42:00|1382.2|1382|1381.8|1381.6|1382.2|1382|1381.8|1381.4|3171
1605786130000|2020-11-19 11:42:10|1381.6|1381.4|1381.6|1381.2|1381.6|1381.4|1381.6|1381.2|1304
1605786140000|2020-11-19 11:42:20||1381.4||1381.4||1381.4||1381.4|3860
1605786150000|2020-11-19 11:42:30|1381.4|1381.2|1381.4|1381.2|1381.4|1381.2|1381.4|1381.2|170
1605786160000|2020-11-19 11:42:40|1381.2|1381|1381.4|1381.2|1381.6|1381.4|1381.2|1381|2859
1605786170000|2020-11-19 11:42:50|1381.6||1381.4||1381.6||1381.4||200
1605786180000|2020-11-19 11:43:00|1381.6|1381.4|1381.4|1381|1381.6|1381.4|1381.4|1381|1012
1605786190000|2020-11-19 11:43:10|1381.6|1381.2|1381.6|1381.2|1381.6|1381.4|1381.4|1381.2|1455
1605786200000|2020-11-19 11:43:20|1381.4||1381.4||1381.6||1381.4||0
1605786210000|2020-11-19 11:43:30|1381.6||1381.6||1381.6||1381.4||0
1605786220000|2020-11-19 11:43:40|1381.8|1381.4|1382.2|1381.8|1382.2|1382|1381.8|1381.4|9324
1605786230000|2020-11-19 11:43:50|1382|1382|1382.2|1382|1382.4|1382|1382|1382|20
1605786240000|2020-11-19 11:44:00|1382.4|1382.2|1382.6|1382.4|1382.6|1382.4|1382.2|1382.2|3131
1605786250000|2020-11-19 11:44:10|1383|1382.8|1382.6|1382.4|1383|1382.8|1382.6|1382.4|9826
1605786260000|2020-11-19 11:44:20|1382.8||1382.8||1382.8||1382.6||0
1605786270000|2020-11-19 11:44:30|1382.6|1382.2|1382.8|1382.4|1382.8|1382.4|1382.4|1382.2|965
1605786280000|2020-11-19 11:44:40|1383|1382.6|1382.4|1382.2|1383|1382.6|1382.4|1382|6134
1605786290000|2020-11-19 11:44:50|1382.6|1382.4|1382.6|1382.4|1382.6|1382.4|1382.6|1382.4|1050
1605786300000|2020-11-19 11:45:00|1382.8|1382.6|1383.2|1383|1383.2|1383|1382.6|1382.4|13052
1605786310000|2020-11-19 11:45:10|1383|1382.8|1382.6|1382.4|1383.2|1382.8|1382.6|1382.4|2377
1605786320000|2020-11-19 11:45:20|1382.8|1382.6|1383.2|1383|1383.2|1383|1382.8|1382.4|423
1605786330000|2020-11-19 11:45:30|1383|1382.8|1383|1382.8|1383.4|1383|1383|1382.8|15914
1605786340000|2020-11-19 11:45:40||1382.6||1382.6||1382.6||1382.6|0
1605786350000|2020-11-19 11:45:50|1383.2|1382.8|1383|1382.8|1383.2|1383|1383|1382.8|2467
1605786360000|2020-11-19 11:46:00|1383.2|1383|1383|1382.8|1383.2|1383|1383|1382.8|1648
1605786370000|2020-11-19 11:46:10|1383.2|1383|1383.2|1382.8|1383.2|1383|1383|1382.8|1450
1605786380000|2020-11-19 11:46:20||1383||1383||1383||1383|2104
1605786390000|2020-11-19 11:46:30|1383|1382.8|1383.2|1383|1383.2|1383|1383|1382.8|5660
1605786400000|2020-11-19 11:46:40|1383.4|1383.2|1383.6|1383.4|1383.6|1383.4|1383.2|1383|5269
1605786410000|2020-11-19 11:46:50|1383.8|1383.2|1383.6|1383.4|1383.8|1383.4|1383.4|1383.2|3802
1605786420000|2020-11-19 11:47:00|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|371
1605786430000|2020-11-19 11:47:10|1383.2|1383|1383.6|1383.2|1383.6|1383.2|1383.2|1383|4093
1605786440000|2020-11-19 11:47:20|1383.4|1383|1383.4|1383|1383.4|1383.2|1383.2|1383|458
1605786450000|2020-11-19 11:47:30|1383.2|1383.2|1383.6|1383.4|1383.6|1383.4|1383.2|1383|4604
1605786460000|2020-11-19 11:47:40|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|2554
1605786470000|2020-11-19 11:47:50|1383.8|1383.4|1384.2|1384|1384.2|1384|1383.8|1383.4|18795
1605786480000|2020-11-19 11:48:00|1384|1383.8|1384.6|1384.2|1384.6|1384.4|1384|1383.6|5396
1605786490000|2020-11-19 11:48:10|1384.8|1384.4|1384.8|1384.6|1385|1384.6|1384.6|1384.4|5466
1605786500000|2020-11-19 11:48:20|1384.6|1384.4|1384.6|1384.2|1384.8|1384.6|1384.4|1384.2|447
1605786510000|2020-11-19 11:48:30|1384.4|1384.4|1384.4|1384.2|1384.4|1384.4|1384.4|1384.2|1020
1605786520000|2020-11-19 11:48:40|1384.2|1384|1384.4|1384|1384.4|1384|1384.2|1384|2204
1605786530000|2020-11-19 11:48:50|1384.2|1383.8|1383.6|1383.4|1384.2|1383.8|1383.6|1383.4|2309
1605786540000|2020-11-19 11:49:00|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|234
1605786550000|2020-11-19 11:49:10|1383.6|1383.4|1383.8|1383.4|1383.8|1383.4|1383.6|1383.4|28
1605786560000|2020-11-19 11:49:20|1383.6|1383.6|1383.8|1383.6|1383.8|1383.6|1383.6|1383.6|2616
1605786570000|2020-11-19 11:49:30|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.8|1556
1605786580000|2020-11-19 11:49:40|1383.8|1383.6|1384|1383.6|1384|1383.6|1383.8|1383.6|398
1605786590000|2020-11-19 11:49:50|1383.8|1383.8|1384|1383.8|1384|1383.8|1383.8|1383.8|5
1605786600000|2020-11-19 11:50:00|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|3874
1605786610000|2020-11-19 11:50:10|1383.8|1383.6|1384|1383.6|1384|1383.6|1383.8|1383.6|996
1605786620000|2020-11-19 11:50:20|1383.8|1383.4|1383.6|1383.4|1384|1383.4|1383.6|1383.4|2000
1605786630000|2020-11-19 11:50:30|1383.4|1383.2|1383.2|1383|1383.4|1383.4|1383.2|1383|9967
1605786640000|2020-11-19 11:50:40|1383|1382.8|1383|1382.8|1383.2|1382.8|1383|1382.8|16124
1605786650000|2020-11-19 11:50:50|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|2431
1605786660000|2020-11-19 11:51:00|1382.6|1382.4|1382.6|1382.4|1382.8|1382.6|1382.6|1382.4|971
1605786670000|2020-11-19 11:51:10|1382.4|1382.2|1382.6|1382.4|1382.6|1382.4|1382.4|1382.2|4505
1605786680000|2020-11-19 11:51:20|1382.8|1382.6|1383.4|1383.2|1383.4|1383.2|1382.8|1382.6|9053
1605786690000|2020-11-19 11:51:30|1383.2|1383|1383.4|1383.2|1383.4|1383.2|1383.2|1383|770
1605786700000|2020-11-19 11:51:40|||||||||108
1605786710000|2020-11-19 11:51:50|1383.2|1383|1382.8|1382.6|1383.4|1383|1382.8|1382.6|2618
1605786720000|2020-11-19 11:52:00|1383|1382.4|1382.6|1382.4|1383|1382.4|1382.6|1382.4|579
1605786730000|2020-11-19 11:52:10|1382.8|1382.6|1383.2|1383|1383.2|1383|1382.8|1382.6|250
1605786740000|2020-11-19 11:52:20|1383.4|1383.2|1383.2|1383|1383.4|1383.2|1383.2|1383|2077
1605786750000|2020-11-19 11:52:30||1382.8||1383||1383||1382.8|0
1605786760000|2020-11-19 11:52:40|1383.4|1383.2|1383.6|1383.2|1383.6|1383.4|1383.4|1383|7461
1605786770000|2020-11-19 11:52:50|1383.4|1383|1383.4|1383.2|1383.4|1383.2|1383.4|1383|0
1605786780000|2020-11-19 11:53:00|1383.2|1383|1383.2|1383|1383.2|1383|1383.2|1383|0
1605786790000|2020-11-19 11:53:10|1383|1382.8|1383.2|1383|1383.4|1383|1383|1382.8|2165
1605786800000|2020-11-19 11:53:20|1383.4|1383.2|1384|1383.6|1384|1383.8|1383.4|1383.2|9242
1605786810000|2020-11-19 11:53:30|1383.8|1383.8|1383.8|1383.6|1383.8|1383.8|1383.8|1383.6|857
1605786820000|2020-11-19 11:53:40|1384|1383.8|1384|1383.6|1384|1383.8|1384|1383.6|998
1605786830000|2020-11-19 11:53:50||1383.8||1383.8||1383.8||1383.8|1
1605786840000|2020-11-19 11:54:00|1383.8|1383.6|1384|1383.6|1384|1383.6|1383.8|1383.6|792
1605786850000|2020-11-19 11:54:10|1383.8||1383.8||1383.8||1383.8||0
1605786860000|2020-11-19 11:54:20|1383.6|1383.4|1383.2|1383|1383.6|1383.4|1383.2|1383|5363
1605786870000|2020-11-19 11:54:30|1383|1382.8|1383.2|1382.8|1383.2|1383|1382.8|1382.6|9216
1605786880000|2020-11-19 11:54:40|1383|1383|1383.2|1383|1383.2|1383|1383|1383|200
1605786890000|2020-11-19 11:54:50|1383|1382.8|1383|1382.8|1383|1382.8|1383|1382.8|1835
1605786900000|2020-11-19 11:55:00|1383.2|1383|1383.4|1383|1383.4|1383.2|1383|1382.8|3634
1605786910000|2020-11-19 11:55:10|1383.2|1382.8|1383.2|1383|1383.2|1383|1383|1382.6|2625
1605786920000|2020-11-19 11:55:20|1383.4||1383.2||1383.4||1383.2||0
1605786930000|2020-11-19 11:55:30|1383.4||1383.4||1383.4||1383.4||0
1605786940000|2020-11-19 11:55:40|1383.2|1382.8|1383.2|1383|1383.2|1383|1383|1382.8|4082
1605786950000|2020-11-19 11:55:50|1383.4|1383.2|1383.6|1383.2|1383.6|1383.2|1383.4|1383.2|1051
1605786960000|2020-11-19 11:56:00|1383.4|1383|1382.8|1382.4|1383.4|1383|1382.8|1382.4|4531
1605786970000|2020-11-19 11:56:10|1382.6|1382.6|1382.4|1382.2|1382.6|1382.6|1382.4|1382.2|2844
1605786980000|2020-11-19 11:56:20|1382.2|1382|1382.4|1382.2|1382.4|1382.2|1382.2|1382|6716
1605786990000|2020-11-19 11:56:30|1382.2|1382|1382.4|1382|1382.4|1382.2|1382.2|1382|3016
1605787000000|2020-11-19 11:56:40|1382.2|1382.2|1382.2|1382|1382.2|1382.2|1382.2|1382|811
1605787020000|2020-11-19 11:57:00|1382|1381.8|1382|1381.6|1382|1381.8|1381.8|1381.6|5821
1605787030000|2020-11-19 11:57:10|1381.8|1381.8|1382|1381.8|1382|1381.8|1381.6|1381.4|2417
1605787040000|2020-11-19 11:57:20|1382.2|1382|1382.2|1382|1382.2|1382|1382.2|1382|1589
1605787050000|2020-11-19 11:57:30|1382.4|1382.2|1382.2|1382|1382.4|1382.2|1382.2|1382|825
1605787060000|2020-11-19 11:57:40|1382.4|1382.2|1382.2|1382|1382.4|1382.2|1382.2|1382|2351
1605787070000|2020-11-19 11:57:50|1382.4|1382.2|1382.2|1382|1382.4|1382.2|1382.2|1382|3000
1605787080000|2020-11-19 11:58:00|1382.4||1382.2||1382.4||1382.2||0
1605787100000|2020-11-19 11:58:20|1382.4|1382.2|1383|1382.8|1383|1382.8|1382.4|1382.2|5405
1605787110000|2020-11-19 11:58:30|1383.2|1383|1383|1382.8|1383.2|1383|1383|1382.8|0
1605787120000|2020-11-19 11:58:40|1383.2|1383|1383.4|1383|1383.4|1383.2|1383.2|1383|14636
1605787130000|2020-11-19 11:58:50|1383.6|1383.2|1383.6|1383.4|1383.6|1383.4|1383.6|1383.2|1096
1605787140000|2020-11-19 11:59:00|1383.4|1383.2|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|587
1605787150000|2020-11-19 11:59:10|1383.6|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|2250
1605787160000|2020-11-19 11:59:20|1384|1383.4|1383.8|1383.4|1384|1383.4|1383.4|1383.2|1211
1605787170000|2020-11-19 11:59:30|1383.6|1383.6|1383.6|1383.4|1383.6|1383.6|1383.6|1383.4|433
1605787180000|2020-11-19 11:59:40|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1000
1605787190000|2020-11-19 11:59:50|1383.6|1383.4|1384.2|1384|1384.2|1384|1383.6|1383.4|10100
1605787200000|2020-11-19 12:00:00|1384.4|1383.8|1384.2|1384|1384.4|1384.2|1384.2|1383.8|5378
1605787210000|2020-11-19 12:00:10|1384|1383.8|1384|1383.8|1384.4|1384.2|1384|1383.6|5006
1605787220000|2020-11-19 12:00:20|1384.2|1384|1384.4|1384.2|1384.6|1384.2|1384.2|1383.8|8713
1605787230000|2020-11-19 12:00:30|1384.6|1384.4|1384.6|1384.4|1384.8|1384.4|1384.6|1384.4|2011
1605787240000|2020-11-19 12:00:40|1384.8|1384.6|1384.8|1384.4|1384.8|1384.6|1384.6|1384.4|1134
1605787250000|2020-11-19 12:00:50|1385|1384.6|1385.2|1385|1385.4|1385.2|1384.8|1384.6|5420
1605787260000|2020-11-19 12:01:00|1385|1384.8|1384.8|1384.6|1385.2|1384.8|1384.8|1384.4|263
1605787270000|2020-11-19 12:01:10|1384.6|1384.4|1384.6|1384.4|1384.6|1384.6|1384.6|1384.4|1909
1605787280000|2020-11-19 12:01:20|1384.4|1384.2|1384.4|1384|1384.4|1384.2|1384.4|1384|981
1605787290000|2020-11-19 12:01:30|1384.6|1384.2|1384.6|1384.4|1384.6|1384.4|1384.6|1384|0
1605787300000|2020-11-19 12:01:40|1384.4|1384.2|1384.8|1384.6|1384.8|1384.6|1384.4|1384.2|1555
1605787310000|2020-11-19 12:01:50|1385|1384.8|1385|1384.6|1385|1384.8|1385|1384.6|2477
1605787320000|2020-11-19 12:02:00|1384.8|1384.8|1384|1383.8|1384.8|1384.8|1384|1383.8|2928
1605787330000|2020-11-19 12:02:10|1384.2|1384|1384.6|1384.4|1384.6|1384.4|1384.2|1384|4360
1605787340000|2020-11-19 12:02:20|1384.8|1384.6|1384.6|1384.4|1384.8|1384.6|1384.6|1384.4|1321
1605787350000|2020-11-19 12:02:30|1384.4|1384.2|1384.4|1384.2|1384.6|1384.2|1384.4|1384.2|1242
1605787370000|2020-11-19 12:02:50|1384.2|1384|1384.2|1384|1384.2|1384|1384.2|1384|230
1605787400000|2020-11-19 12:03:20|1384.4|1384.2|1384.6|1384.4|1385|1384.8|1384.4|1384.2|5172
1605787410000|2020-11-19 12:03:30|1384.8||1384.8||1384.8||1384.6||0
1605787420000|2020-11-19 12:03:40|1384.6||1384.6||1384.6||1384.6||0
1605787430000|2020-11-19 12:03:50|1384.8|1384.2|1384.6|1384.4|1384.8|1384.4|1384.6|1384.2|0
1605787450000|2020-11-19 12:04:10|1384.4|1384.2|1384.6|1384.4|1384.8|1384.4|1384.4|1384.2|1857
1605787460000|2020-11-19 12:04:20|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1384.8|1384.4|1389
1605787470000|2020-11-19 12:04:30|1385|1384.8|1385|1384.6|1385.2|1384.8|1385|1384.6|1955
1605787480000|2020-11-19 12:04:40|1385.2|1384.8|1385.4|1385|1385.4|1385.2|1385|1384.8|8339
1605787490000|2020-11-19 12:04:50|1385.2|1385.2|1385.2|1385|1385.4|1385.2|1385.2|1385|4588
1605787500000|2020-11-19 12:05:00|1385.4|1385.2|1385.8|1385.6|1385.8|1385.6|1385.2|1385|11473
1605787510000|2020-11-19 12:05:10|1385.6|1385.4|1385.4|1385|1385.6|1385.4|1385.4|1385|2339
1605787520000|2020-11-19 12:05:20|1385.2|1385.2|1385.2|1385|1385.2|1385.2|1385.2|1385|176
1605787530000|2020-11-19 12:05:30|1385.4|1385.2|1385.6|1385.2|1385.6|1385.2|1385.4|1385.2|1998
1605787540000|2020-11-19 12:05:40|1385.8|1385.4|1385.8|1385.4|1385.8|1385.4|1385.4|1385.4|4991
1605787550000|2020-11-19 12:05:50|1386|1385.6|1385.8|1385.6|1386|1385.6|1385.8|1385.6|0
1605787560000|2020-11-19 12:06:00|1385.6|1385.4|1385.2|1385|1385.6|1385.4|1385.2|1385|1566
1605787580000|2020-11-19 12:06:20|1385|1384.8|1385.2|1384.8|1385.2|1384.8|1385|1384.8|201
1605787590000|2020-11-19 12:06:30|1385|1384.6|1385|1384.4|1385.2|1384.6|1384.8|1384.4|38
1605787600000|2020-11-19 12:06:40|1385.2|1384.8|1385.2|1384.8|1385.2|1385|1385.2|1384.8|998
1605787610000|2020-11-19 12:06:50|1385|1385|1385.2|1385|1385.2|1385|1385|1384.8|1362
1605787620000|2020-11-19 12:07:00|1385|1384.8|1384.4|1384.2|1385|1384.8|1384.4|1384.2|979
1605787630000|2020-11-19 12:07:10||1384||1384||1384||1384|215
1605787640000|2020-11-19 12:07:20|1384.2|1383.8|1384.4|1384|1384.4|1384|1384|1383.8|4139
1605787650000|2020-11-19 12:07:30|1384.2|1383.8|1384.2|1384|1384.2|1384|1383.8|1383.6|1117
1605787660000|2020-11-19 12:07:40|1384|1383.8|1384|1383.6|1384|1383.8|1383.8|1383.4|8819
1605787670000|2020-11-19 12:07:50|1383.8|1383.8|1384.2|1383.8|1384.2|1384|1383.8|1383.6|2376
1605787680000|2020-11-19 12:08:00||1384||1383.8||1384||1383.8|2940
1605787700000|2020-11-19 12:08:20|1384|1384|1384|1383.8|1384|1384|1384|1383.8|2297
1605787710000|2020-11-19 12:08:30|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|2558
1605787720000|2020-11-19 12:08:40|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|954
1605787730000|2020-11-19 12:08:50|1383.8|1383.6|1383.6|1383.4|1383.8|1383.6|1383.6|1383.4|0
1605787750000|2020-11-19 12:09:10|1383.4|1383.2|1383.6|1383.4|1383.6|1383.4|1383.4|1383.2|4317
1605787760000|2020-11-19 12:09:20|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|401
1605787770000|2020-11-19 12:09:30|1383.6|1383.4|1383.6|1383.4|1383.8|1383.4|1383.6|1383.4|447
1605787780000|2020-11-19 12:09:40|||||||||174
1605787790000|2020-11-19 12:09:50|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1097
1605787800000|2020-11-19 12:10:00|1384|1383.8|1384|1383.6|1384|1383.8|1383.8|1383.6|1772
1605787810000|2020-11-19 12:10:10||1383.8||1383.8||1383.8||1383.8|0
1605787820000|2020-11-19 12:10:20|1383.8|1383.6|1383.8|1383.6|1384|1383.8|1383.8|1383.6|886
1605787830000|2020-11-19 12:10:30|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.6|0
1605787840000|2020-11-19 12:10:40|1383.8|1383.6|1383.8|1383.6|1383.8|1383.8|1383.8|1383.6|318
1605787850000|2020-11-19 12:10:50|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.6|0
1605787860000|2020-11-19 12:11:00|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|0
1605787870000|2020-11-19 12:11:10|1384|1383.8|1383.8|1383.6|1384|1383.8|1383.8|1383.6|0
1605787880000|2020-11-19 12:11:20|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.8|2100
1605787890000|2020-11-19 12:11:30|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|608
1605787900000|2020-11-19 12:11:40|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.8|1751
1605787910000|2020-11-19 12:11:50|1384.2|1384|1384.4|1384|1384.4|1384|1384|1384|4521
1605787920000|2020-11-19 12:12:00|1384.2|1384.2|1384.2|1384|1384.4|1384.2|1384.2|1384|1585
1605787930000|2020-11-19 12:12:10|1384.4|1384.2|1384.6|1384.4|1384.8|1384.6|1384.4|1384.2|1994
1605787940000|2020-11-19 12:12:20|1384.4|1384.2|1384.8|1384.6|1384.8|1384.6|1384.4|1384.2|1220
1605787960000|2020-11-19 12:12:40|1385|1384.8|1385|1384.8|1385|1384.8|1385|1384.8|435
1605787970000|2020-11-19 12:12:50|1385.2|1385|1385.2|1385|1385.4|1385.2|1385|1384.8|1833
1605787980000|2020-11-19 12:13:00|1385|1384.8|1385.2|1384.8|1385.4|1385|1385|1384.8|1672
1605787990000|2020-11-19 12:13:10||1385||1385||1385||1385|0
1605788000000|2020-11-19 12:13:20|||||||||950
1605788020000|2020-11-19 12:13:40|1385|1384.8|1385|1384.8|1385|1384.8|1385|1384.8|1100
1605788030000|2020-11-19 12:13:50|1384.8|1384.6|1384.8|1384.6|1385|1384.8|1384.8|1384.6|4190
1605788040000|2020-11-19 12:14:00|1385|1384.8|1385|1384.8|1385|1384.8|1384.8|1384.6|200
1605788050000|2020-11-19 12:14:10||1384.6||1384.6||1384.6||1384.6|2986
1605788060000|2020-11-19 12:14:20|1384.8|1384.8|1384.8|1384.6|1385|1384.8|1384.8|1384.6|6000
1605788070000|2020-11-19 12:14:30|1385|1384.8|1385|1384.6|1385.2|1385|1385|1384.6|2685
1605788080000|2020-11-19 12:14:40|1384.8||1384.8||1385||1384.8||1000
1605788090000|2020-11-19 12:14:50|1384.6|1384.4|1384.2|1384|1384.6|1384.4|1384.2|1384|3501
1605788100000|2020-11-19 12:15:00|1384|1383.8|1384.6|1384.4|1384.6|1384.4|1384|1383.8|8682
1605788110000|2020-11-19 12:15:10|1384.4|1384.2|1384.4|1384.2|1384.4|1384.4|1384.4|1384.2|1790
1605788130000|2020-11-19 12:15:30|1384.2|1384|1384.4|1384.2|1384.6|1384.4|1384.2|1384|11346
1605788160000|2020-11-19 12:16:00|1384.2|1384|1384.4|1384.2|1384.4|1384.2|1384.2|1384|6094
1605788170000|2020-11-19 12:16:10|1384.2|1384|1384|1383.8|1384.2|1384|1384|1383.8|3327
1605788180000|2020-11-19 12:16:20|1384.2|1383.6|1384.2|1384|1384.2|1384|1384|1383.6|392
1605788190000|2020-11-19 12:16:30|1384|1383.8|1384.2|1384|1384.2|1384|1384|1383.8|0
1605788200000|2020-11-19 12:16:40|1384|1383.8|1384.2|1384|1384.2|1384|1384|1383.8|636
1605788210000|2020-11-19 12:16:50|1384.4|1384.2|1384.4|1384.2|1384.4|1384.2|1384.2|1384|3224
1605788230000|2020-11-19 12:17:10|1384.2|1384|1384.4|1384|1384.4|1384|1384.2|1384|1013
1605788240000|2020-11-19 12:17:20||1384.2||1384.2||1384.2||1384.2|0
1605788250000|2020-11-19 12:17:30|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|996
1605788260000|2020-11-19 12:17:40|1384.4|1384.2|1384.6|1384.4|1384.6|1384.4|1384.4|1384.2|1241
1605788270000|2020-11-19 12:17:50|1384.8|1384.6|1384.6|1384.4|1384.8|1384.6|1384.6|1384.4|674
1605788280000|2020-11-19 12:18:00|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|2723
1605788290000|2020-11-19 12:18:10|1385|1384.8|1385|1384.6|1385|1384.8|1385|1384.6|100
1605788300000|2020-11-19 12:18:20|||||||||350
1605788310000|2020-11-19 12:18:30|1384.8|1384.8|1384.8|1384.4|1384.8|1384.8|1384.6|1384.4|1655
1605788320000|2020-11-19 12:18:40||1384.6||1384.4||1384.6||1384.4|70
1605788330000|2020-11-19 12:18:50|1384.6|1384.6|1384.6|1384.4|1384.6|1384.6|1384.6|1384.4|300
1605788340000|2020-11-19 12:19:00|1384.4|1384.2|1384.4|1384.2|1384.4|1384.2|1384.4|1384.2|1730
1605788350000|2020-11-19 12:19:10||1384||1384.2||1384.2||1384|0
1605788360000|2020-11-19 12:19:20|1384.6|1384|1384.2|1384|1384.6|1384|1384.2|1384|2002356
1605788370000|2020-11-19 12:19:30|1384.4|1383.8|1384|1383.6|1384.4|1383.8|1383.8|1383.6|8092
1605788380000|2020-11-19 12:19:40|1383.8|1383.8|1384|1383.6|1384|1383.8|1383.8|1383.6|311
1605788390000|2020-11-19 12:19:50||1383.8||1383.8||1383.8||1383.8|0
1605788400000|2020-11-19 12:20:00|1384.2|1384|1384.2|1384|1384.4|1384|1384.2|1384|5201
1605788410000|2020-11-19 12:20:10|1384.4|1384.2|1384.4|1384.2|1384.4|1384.2|1384.2|1384.2|0
1605788420000|2020-11-19 12:20:20||1384||1384.2||1384.2||1384|1100
1605788440000|2020-11-19 12:20:40|1384.6|1384.4|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|793
1605788450000|2020-11-19 12:20:50|1384.6||1384.6||1384.6||1384.6||0
1605788480000|2020-11-19 12:21:20|1384.4|1384|1383.6|1383.2|1384.4|1384|1383.4|1383.2|12629
1605788490000|2020-11-19 12:21:30|1383.4|1383.4|1383.2|1383|1383.6|1383.4|1383.2|1383|2493
1605788500000|2020-11-19 12:21:40|1383|1382.8|1382.6|1382.4|1383|1382.8|1382.6|1382.4|15313
1605788510000|2020-11-19 12:21:50|1382.8|1382.6|1382.8|1382.4|1382.8|1382.6|1382.6|1382.4|2718
1605788520000|2020-11-19 12:22:00|1382.6|1382.6|1382.4|1382.2|1382.8|1382.6|1382.4|1382|998
1605788530000|2020-11-19 12:22:10|1382.6||1382.6||1382.6||1382.4||0
1605788540000|2020-11-19 12:22:20|1382.8|1382.4|1383|1382.8|1383|1382.8|1382.8|1382.4|4109
1605788550000|2020-11-19 12:22:30|1383.2|1383|1383.4|1383.2|1383.6|1383.2|1383.2|1383|674
1605788560000|2020-11-19 12:22:40|||||||||1919
1605788570000|2020-11-19 12:22:50|1383.2|1383|1383.4|1383|1383.4|1383|1383.2|1383|734
1605788580000|2020-11-19 12:23:00|1383.2|1382.8|1382.8|1382.6|1383.2|1382.8|1382.8|1382.6|1254
1605788590000|2020-11-19 12:23:10|1383|1382.8|1383.2|1383|1383.2|1383|1383|1382.8|6069
1605788600000|2020-11-19 12:23:20|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1609
1605788610000|2020-11-19 12:23:30|1383.2|1383|1383.4|1383|1383.4|1383|1383.2|1383|2260
1605788620000|2020-11-19 12:23:40|1383.6|1383.2|1383.2|1383|1383.6|1383.4|1383.2|1383|3397
1605788630000|2020-11-19 12:23:50|1383.4|1383.2|1383.2|1383|1383.4|1383.2|1383.2|1383|0
1605788640000|2020-11-19 12:24:00|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1383.4|1383|204
1605788650000|2020-11-19 12:24:10|1383.6|1383.4|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|1158
1605788660000|2020-11-19 12:24:20|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|1383.6|1383.2|1057
1605788670000|2020-11-19 12:24:30|1383.4|1383.2|1383.4|1383|1383.4|1383.2|1383.2|1383|3637
1605788680000|2020-11-19 12:24:40|1383.2|1383.2|1383.4|1383|1383.4|1383.2|1383.2|1383|0
1605788690000|2020-11-19 12:24:50|1383.2||1383.2||1383.2||1383.2||0
1605788700000|2020-11-19 12:25:00|1383.4|1383.2|1384|1383.6|1384|1383.6|1383.4|1383.2|4560
1605788710000|2020-11-19 12:25:10|1383.8||1383.8||1384||1383.8||0
1605788720000|2020-11-19 12:25:20|1384|1383.4|1383.6|1383.4|1384|1383.4|1383.6|1383.4|1465
1605788730000|2020-11-19 12:25:30|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|478
1605788740000|2020-11-19 12:25:40|||||||||2000
1605788750000|2020-11-19 12:25:50|1383.6|1383.4|1383.6|1383.2|1383.6|1383.4|1383.6|1383.2|1099
1605788760000|2020-11-19 12:26:00|1383.8|1383.4|1383.8|1383.6|1383.8|1383.6|1383.8|1383.4|256
1605788780000|2020-11-19 12:26:20|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.6|1744
1605788790000|2020-11-19 12:26:30|1383.8|1383.6|1383.4|1383.2|1383.8|1383.6|1383.4|1383.2|407
1605788800000|2020-11-19 12:26:40|1383.6|1383|1383.4|1383.2|1383.6|1383.4|1383.4|1383|920
1605788810000|2020-11-19 12:26:50|1383.6|1383|1383.4|1383.2|1383.6|1383.2|1383.4|1383|27
1605788820000|2020-11-19 12:27:00||1383||1383||1383.2||1383|0
1605788830000|2020-11-19 12:27:10|1383.2|1383.2|1383.2|1383|1383.2|1383.2|1383.2|1383|941
1605788840000|2020-11-19 12:27:20|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1383.4|1383|3489
1605788850000|2020-11-19 12:27:30|1383.2|1383|1382.8|1382.6|1383.2|1383|1382.8|1382.6|11529
1605788860000|2020-11-19 12:27:40|1382.6|1382.4|1382.6|1382.4|1382.8|1382.4|1382.6|1382.4|2552
1605788870000|2020-11-19 12:27:50|1382.4|1382.2|1382.4|1382|1382.6|1382.4|1382.2|1382|3191
1605788880000|2020-11-19 12:28:00|1382.2|1382.2|1382.2|1382|1382.4|1382.2|1382.2|1382|159
1605788900000|2020-11-19 12:28:20|1382|1381.8|1382|1381.8|1382.2|1381.8|1382|1381.8|6834
1605788910000|2020-11-19 12:28:30|1382.2|1382|1382.2|1381.8|1382.2|1382|1382|1381.8|5678
1605788920000|2020-11-19 12:28:40|1382.4|1382|1382.8|1382.6|1382.8|1382.6|1382.4|1381.8|6027
1605788930000|2020-11-19 12:28:50|1383|1382.8|1383|1382.8|1383|1382.8|1382.8|1382.6|3373
1605788940000|2020-11-19 12:29:00|1382.8|1382.6|1383|1382.6|1383|1382.8|1382.8|1382.6|1534
1605788950000|2020-11-19 12:29:10|1382.8||1382.8||1382.8||1382.8||0
1605788960000|2020-11-19 12:29:20|||||||||60
1605788980000|2020-11-19 12:29:40|1382.6|1382.4|1382.8|1382.6|1382.8|1382.6|1382.6|1382.4|546
1605788990000|2020-11-19 12:29:50|1383|1382.8|1382.8|1382.6|1383|1382.8|1382.8|1382.6|11783
1605789000000|2020-11-19 12:30:00|1382.6|1382.4|1382.4|1382.2|1382.6|1382.4|1382.2|1382|5792
1605789020000|2020-11-19 12:30:20|1382.6|1382.4|1382.4|1382.2|1382.6|1382.4|1382.4|1382.2|2183
1605789030000|2020-11-19 12:30:30|||||||||259
1605789040000|2020-11-19 12:30:40|1382.6|1382.4|1382.6|1382.4|1382.6|1382.4|1382.6|1382.4|3394
1605789050000|2020-11-19 12:30:50|1382.4|1382.2|1382.6|1382.4|1382.6|1382.4|1382.4|1382.2|250
1605789060000|2020-11-19 12:31:00|1382.4|1382.2|1382|1381.8|1382.4|1382.2|1382|1381.8|8069
1605789070000|2020-11-19 12:31:10|1382.2|1382|1382.6|1382.4|1382.6|1382.4|1382.2|1382|5482
1605789080000|2020-11-19 12:31:20|1382.8|1382.6|1382.6|1382.4|1382.8|1382.6|1382.6|1382.4|1148
1605789090000|2020-11-19 12:31:30|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|1382.6|1382.4|398
1605789100000|2020-11-19 12:31:40|1383|1382.8|1383|1382.8|1383|1382.8|1383|1382.8|846
1605789110000|2020-11-19 12:31:50|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|633
1605789130000|2020-11-19 12:32:10|||||||||1092
1605789140000|2020-11-19 12:32:20|1383|1382.8|1383|1382.8|1383|1382.8|1383|1382.8|16829
1605789150000|2020-11-19 12:32:30|1383.2|1383|1383.8|1383.6|1384|1383.8|1383.2|1383|9435
1605789160000|2020-11-19 12:32:40|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.8|717
1605789170000|2020-11-19 12:32:50|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|2127
1605789180000|2020-11-19 12:33:00|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|3584
1605789190000|2020-11-19 12:33:10|1384.2|1384|1384.2|1384|1384.2|1384|1384|1384|6413
1605789200000|2020-11-19 12:33:20|1384.4||1384.2||1384.4||1384.2||0
1605789210000|2020-11-19 12:33:30|1384|1383.8|1384.2|1384|1384.2|1384|1384|1383.8|1723
1605789220000|2020-11-19 12:33:40|1384|1383.8|1384.2|1384|1384.2|1384|1384|1383.8|2489
1605789230000|2020-11-19 12:33:50|1384.4|1384.2|1384.8|1384.6|1385|1384.6|1384.4|1384.2|2112
1605789240000|2020-11-19 12:34:00|1385|1384.4|1385|1384.8|1385.4|1385|1384.6|1384.4|22263
1605789250000|2020-11-19 12:34:10|1385.4|1385.2|1385.2|1385|1385.4|1385.2|1385.2|1384.8|9750
1605789260000|2020-11-19 12:34:20|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|398
1605789270000|2020-11-19 12:34:30|1385.6|1385.4|1385.8|1385.6|1386|1385.6|1385.4|1385.2|8
1605789280000|2020-11-19 12:34:40|1385.6|1385.4|1385.8|1385.4|1385.8|1385.6|1385.6|1385.4|750
1605789290000|2020-11-19 12:34:50|1386|1385.6|1386|1385.6|1386|1385.6|1386|1385.4|0
1605789300000|2020-11-19 12:35:00|1385.8||1385.8||1386||1385.8||400
1605789310000|2020-11-19 12:35:10|1386|1385.8|1386|1385.8|1386.2|1386|1386|1385.8|6978
1605789320000|2020-11-19 12:35:20|1386.2|1386|1386.2|1386|1386.2|1386|1386.2|1386|200
1605789330000|2020-11-19 12:35:30|1386|1385.8|1386|1385.8|1386|1385.8|1386|1385.8|0
1605789340000|2020-11-19 12:35:40|1386.2|1386|1386.2|1386|1386.2|1386|1386.2|1386|400
1605789350000|2020-11-19 12:35:50|1386|1385.8|1386.2|1386|1386.2|1386|1386|1385.8|2215
1605789360000|2020-11-19 12:36:00|1386|1385.8|1386|1385.8|1386.2|1385.8|1386|1385.8|647
1605789370000|2020-11-19 12:36:10|||||||||742
1605789380000|2020-11-19 12:36:20|1385.8|1385.6|1385.8|1385.6|1386|1385.8|1385.6|1385.4|6017
1605789390000|2020-11-19 12:36:30|1385.6|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|1236
1605789400000|2020-11-19 12:36:40|1385.6||1385.6||1385.6||1385.4||0
1605789410000|2020-11-19 12:36:50||1385.4||1385.4||1385.4||1385.4|0
1605789420000|2020-11-19 12:37:00|1385.8|1385.6|1385.6|1385.4|1385.8|1385.6|1385.6|1385.4|2748
1605789430000|2020-11-19 12:37:10|1385.4|1385.2|1385.6|1385.2|1385.6|1385.2|1385.4|1385.2|4923
1605789440000|2020-11-19 12:37:20|1385.4|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|4353
1605789450000|2020-11-19 12:37:30|1385.2|1385|1385.2|1385|1385.2|1385|1385.2|1385|967
1605789460000|2020-11-19 12:37:40|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|253
1605789470000|2020-11-19 12:37:50|1385.6|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|2168
1605789480000|2020-11-19 12:38:00|1385.2|1385|1385.2|1384.8|1385.4|1385|1385.2|1384.8|220
1605789490000|2020-11-19 12:38:10|1385|1385|1385.2|1385|1385.2|1385|1385|1384.8|0
1605789500000|2020-11-19 12:38:20|1385|1384.8|1384.8|1384.6|1385|1384.8|1384.8|1384.6|2237
1605789510000|2020-11-19 12:38:30||1384.4||1384.6||1384.6||1384.4|30
1605789520000|2020-11-19 12:38:40|1384.6|1384.4|1384.8|1384.6|1384.8|1384.6|1384.6|1384.2|1322
1605789530000|2020-11-19 12:38:50|1385|1384.8|1385|1384.8|1385|1384.8|1385|1384.8|670
1605789540000|2020-11-19 12:39:00|1385.2|1385|1385.4|1385.2|1385.4|1385.2|1385.2|1385|3573
1605789550000|2020-11-19 12:39:10|1385.6|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|2269
1605789570000|2020-11-19 12:39:30|1385.6|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|1635
1605789580000|2020-11-19 12:39:40|1385.6|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|1802
1605789590000|2020-11-19 12:39:50|1385.6|1385.4|1385.8|1385.6|1386|1385.8|1385.6|1385.4|8449
1605789600000|2020-11-19 12:40:00|1385.6|1385.4|1385.6|1385.4|1385.6|1385.4|1385.6|1385.4|5135
1605789610000|2020-11-19 12:40:10|1385.4|1385.2|1385.4|1385.2|1385.6|1385.2|1385.4|1385.2|2105
1605789620000|2020-11-19 12:40:20|1385.6|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|2677
1605789630000|2020-11-19 12:40:30|1385.6|1385|1385.8|1385.4|1385.8|1385.4|1385.4|1385|0
1605789640000|2020-11-19 12:40:40|1385.6|1385.6|1386|1385.6|1386|1385.6|1385.6|1385.6|200
1605789650000|2020-11-19 12:40:50|1385.8|1385.8|1385.8|1385.6|1385.8|1385.8|1385.8|1385.6|0
1605789660000|2020-11-19 12:41:00|1386|1385.8|1386.2|1386|1386.4|1386|1386|1385.8|28962
1605789670000|2020-11-19 12:41:10|1386.4|1386.2|1386.4|1386.2|1386.4|1386.2|1386.4|1386|2576
1605789680000|2020-11-19 12:41:20|1386.2|1386|1386.4|1386.2|1386.4|1386.2|1386.2|1386|350
1605789700000|2020-11-19 12:41:40|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|1386.4|1386.2|1166
1605789710000|2020-11-19 12:41:50|1386.4|1386.2|1386.6|1386.4|1386.6|1386.4|1386.4|1386.2|60
1605789720000|2020-11-19 12:42:00|1386.8|1386.6|1387|1386.8|1387.2|1387|1386.8|1386.6|8867
1605789730000|2020-11-19 12:42:10|1386.8|1386.6|1386.6|1386.4|1386.8|1386.8|1386.6|1386.4|4185
1605789740000|2020-11-19 12:42:20|1386.4|1386.2|1385.6|1385.4|1386.4|1386.2|1385.4|1385.2|7610
1605789750000|2020-11-19 12:42:30|1385.8|1385.6|1385.6|1385.4|1385.8|1385.6|1385.4|1385.2|5358
1605789760000|2020-11-19 12:42:40|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|0
1605789770000|2020-11-19 12:42:50|1385.6|1385|1385.4|1385.2|1385.6|1385.4|1385.2|1385|6309
1605789780000|2020-11-19 12:43:00|1385.2|1385|1385|1384.6|1385.2|1385|1385|1384.6|505
1605789790000|2020-11-19 12:43:10|1384.8|1384.4|1384.6|1384.4|1384.8|1384.6|1384.6|1384.4|1699
1605789800000|2020-11-19 12:43:20|||||||||25
1605789810000|2020-11-19 12:43:30|1384.4|1384.2|1384.6|1384.4|1384.6|1384.4|1384.2|1384|3557
1605789820000|2020-11-19 12:43:40|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1408
1605789830000|2020-11-19 12:43:50|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1476
1605789840000|2020-11-19 12:44:00|1384.4|1384.2|1384.4|1384.2|1384.4|1384.2|1384.4|1384.2|2160
1605789860000|2020-11-19 12:44:20|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1270
1605789880000|2020-11-19 12:44:40|1384.8|1384.6|1384.6|1384.4|1384.8|1384.6|1384.6|1384.4|1754
1605789890000|2020-11-19 12:44:50|1384.4|1384.2|1384.4|1384.2|1384.4|1384.2|1384.2|1384|636
1605789900000|2020-11-19 12:45:00|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|3397
1605789910000|2020-11-19 12:45:10|||||||||1069
1605789930000|2020-11-19 12:45:30|1384.4|1384.2|1384.6|1384.2|1384.6|1384.2|1384.4|1384.2|1033
1605789940000|2020-11-19 12:45:40|1384.4|1384|1384.4|1384|1384.4|1384|1384.4|1384|0
1605789950000|2020-11-19 12:45:50|1384.6|1384.2|1384.6|1384.4|1384.6|1384.4|1384.6|1384.2|1065
1605789960000|2020-11-19 12:46:00|1384.8|1384.6|1385|1384.8|1385|1384.8|1384.8|1384.6|3092
1605789970000|2020-11-19 12:46:10|1384.8|1384.6|1385.4|1385.2|1385.6|1385.2|1384.8|1384.6|4927
1605789980000|2020-11-19 12:46:20|||||||||11
1605790000000|2020-11-19 12:46:40|1385.2|1385|1385.4|1385.2|1385.4|1385.2|1385.2|1385|1389
1605790010000|2020-11-19 12:46:50|1385.2|1385|1385|1384.6|1385.2|1385|1385|1384.6|2817
1605790020000|2020-11-19 12:47:00|1385.2|1385|1384.8|1384.6|1385.2|1385|1384.8|1384.6|18458
1605790030000|2020-11-19 12:47:10|1384.6|1384.4|1384.8|1384.6|1384.8|1384.6|1384.6|1384.4|600
1605790040000|2020-11-19 12:47:20|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|250
1605790060000|2020-11-19 12:47:40|1384.8|1384.6|1385|1384.8|1385|1384.8|1384.8|1384.6|2428
1605790070000|2020-11-19 12:47:50|1385.2|1385|1385.2|1385|1385.2|1385|1385.2|1385|866
1605790080000|2020-11-19 12:48:00|||||||||237
1605790090000|2020-11-19 12:48:10|1385.4|1385.2|1385.6|1385.4|1385.8|1385.4|1385.4|1385.2|8738
1605790100000|2020-11-19 12:48:20|1385.4|1385.2|1385.8|1385.4|1385.8|1385.6|1385.4|1385.2|2372
1605790110000|2020-11-19 12:48:30|1385.6||1385.8||1385.8||1385.6||216
1605790120000|2020-11-19 12:48:40|1386|1385.6|1386.2|1385.8|1386.2|1385.8|1386|1385.6|1454
1605790130000|2020-11-19 12:48:50||1386||1386||1386||1386|0
1605790140000|2020-11-19 12:49:00|1386.4|1385.8|1386.2|1386|1386.4|1386|1386.2|1385.8|2505
1605790150000|2020-11-19 12:49:10|1386.4|1385.8|1386|1385.8|1386.4|1385.8|1386|1385.8|900
1605790160000|2020-11-19 12:49:20||1385.6||1385.8||1385.8||1385.6|2000
1605790170000|2020-11-19 12:49:30|1385.8|1385.6|1385.8|1385.4|1385.8|1385.6|1385.6|1385.4|1366
1605790180000|2020-11-19 12:49:40|1385.6|1385.6|1385.8|1385.6|1385.8|1385.6|1385.6|1385.6|397
1605790190000|2020-11-19 12:49:50|1385.6|1385.4|1386|1385.8|1386|1385.8|1385.6|1385.4|2138
1605790200000|2020-11-19 12:50:00|1385.8|1385.6|1385.8|1385.4|1386|1385.6|1385.8|1385.4|248
1605790210000|2020-11-19 12:50:10|1385.6|1385.6|1385.4|1385.2|1385.6|1385.6|1385.4|1385|2796
1605790220000|2020-11-19 12:50:20|1385.6|1385.4|1385.6|1385.4|1385.8|1385.6|1385.6|1385.4|1743
1605790230000|2020-11-19 12:50:30|1385.8|1385.6|1386|1385.8|1386|1385.8|1385.8|1385.6|3104
1605790240000|2020-11-19 12:50:40|1386.4|1385.6|1386.6|1386.4|1386.6|1386.4|1386.4|1385.6|20532
1605790250000|2020-11-19 12:50:50|1386.4|1386.2|1386.4|1386.2|1386.4|1386.2|1386.4|1386|57
1605790260000|2020-11-19 12:51:00|1386.2|1386|1386.2|1386|1386.2|1386|1386|1385.8|671
1605790270000|2020-11-19 12:51:10|1386.4|1385.8|1385.6|1385.4|1386.4|1385.8|1385.6|1385.4|16105
1605790280000|2020-11-19 12:51:20|1385.4|1385.2|1386|1385.8|1386.2|1386|1385.2|1385|78328
1605790300000|2020-11-19 12:51:40|1385.8|1385.6|1386|1385.8|1386|1385.8|1385.8|1385.4|3937
1605790310000|2020-11-19 12:51:50|1385.8|1385.6|1385.8|1385.6|1385.8|1385.8|1385.8|1385.6|788
1605790320000|2020-11-19 12:52:00|1386|1385.8|1386|1385.8|1386|1385.8|1386|1385.8|1047
1605790330000|2020-11-19 12:52:10|||||||||29
1605790340000|2020-11-19 12:52:20|1386.2|1386|1386.2|1386|1386.2|1386|1386.2|1386|5644
1605790360000|2020-11-19 12:52:40|1386|1385.8|1386.4|1386.2|1386.4|1386.2|1386|1385.8|9198
1605790370000|2020-11-19 12:52:50|1386.2|1386|1386.4|1386.2|1386.6|1386.4|1386|1385.8|25390
1605790380000|2020-11-19 12:53:00|1387|1386|1386.6|1386.4|1387.2|1387|1386.6|1386|26549
1605790390000|2020-11-19 12:53:10|1386.4|1386.2|1386|1385.8|1386.4|1386.2|1386|1385.8|8802
1605790400000|2020-11-19 12:53:20|1386.2||1386.2||1386.2||1386.2||0
1605790410000|2020-11-19 12:53:30|1386|1386|1386.2|1386|1386.2|1386|1386|1386|2393
1605790420000|2020-11-19 12:53:40|1386.4|1386.2|1386.4|1386.2|1386.6|1386.4|1386.4|1386.2|16931
1605790430000|2020-11-19 12:53:50|1386.2|1386|1386.4|1386.2|1386.4|1386.2|1386.2|1386|2398
1605790440000|2020-11-19 12:54:00|1386.2|1386|1386.2|1386|1386.2|1386|1386.2|1386|320
1605790450000|2020-11-19 12:54:10|1386|1385.8|1386|1385.8|1386|1385.8|1386|1385.8|953
1605790460000|2020-11-19 12:54:20|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1410
1605790480000|2020-11-19 12:54:40|1386|1385.8|1385.8|1385.6|1386.2|1385.8|1385.8|1385.6|9360
1605790500000|2020-11-19 12:55:00|1386|1385.8|1386|1385.8|1386|1385.8|1385.8|1385.6|3785
1605790510000|2020-11-19 12:55:10|1385.8|1385.6|1385.4|1385|1385.8|1385.6|1385.4|1385|3977
1605790530000|2020-11-19 12:55:30||1385.2||1385.2||1385.2||1385.2|0
1605790540000|2020-11-19 12:55:40|1385.2|1385|1385.2|1385|1385.2|1385.2|1385.2|1385|601
1605790550000|2020-11-19 12:55:50|||||||||48
1605790560000|2020-11-19 12:56:00|1385.4|1385.2|1385.2|1385|1385.4|1385.2|1384.8|1384.6|31161
1605790570000|2020-11-19 12:56:10|1385|1384.8|1385|1384.8|1385|1384.8|1385|1384.8|600
1605790580000|2020-11-19 12:56:20|1384.8|1384.6|1384.8|1384.6|1385|1384.8|1384.8|1384.6|5690
1605790600000|2020-11-19 12:56:40|||||||||190
1605790610000|2020-11-19 12:56:50|1385|1384.8|1384.8|1384.6|1385.2|1385|1384.8|1384.6|3877
1605790620000|2020-11-19 12:57:00|1385|1384.8|1384.8|1384.6|1385.2|1385|1384.8|1384.6|5313
1605790630000|2020-11-19 12:57:10|1384.6|1384.4|1384.8|1384.6|1384.8|1384.6|1384.6|1384.4|5858
1605790640000|2020-11-19 12:57:20|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|9041
1605790650000|2020-11-19 12:57:30|1384.8|1384.6|1385.2|1385|1385.4|1385.2|1384.8|1384.6|10571
1605790660000|2020-11-19 12:57:40|1385|1384.8|1385|1384.8|1385|1384.8|1385|1384.8|1122
1605790680000|2020-11-19 12:58:00|1384.8|1384.6|1384.8|1384.4|1384.8|1384.6|1384.8|1384.4|2952
1605790700000|2020-11-19 12:58:20|1385|1384.6|1385.2|1385|1385.2|1385|1385|1384.6|3903
1605790710000|2020-11-19 12:58:30|1385|1384.8|1385|1384.8|1385.2|1384.8|1385|1384.8|422
1605790720000|2020-11-19 12:58:40|1385.2|1385|1385|1384.8|1385.2|1385|1385|1384.8|2497
1605790730000|2020-11-19 12:58:50|1385.2|1385|1384.8|1384.6|1385.2|1385|1384.8|1384.6|7554
1605790740000|2020-11-19 12:59:00|1385|1384.8|1384.8|1384.6|1385|1384.8|1384.8|1384.6|4332
1605790750000|2020-11-19 12:59:10|1384.6|1384.4|1384.8|1384.6|1384.8|1384.6|1384.6|1384.4|699
1605790770000|2020-11-19 12:59:30|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|762
1605790790000|2020-11-19 12:59:50|1384.4|1384.2|1384.6|1384.4|1384.6|1384.4|1384.4|1384.2|4891
1605790800000|2020-11-19 13:00:00|1384.4|1384.2|1384|1383.8|1384.4|1384.2|1383.6|1383.4|22358
1605790810000|2020-11-19 13:00:10|1384.2|1384|1384.4|1384|1384.4|1384.2|1384.2|1384|2573
1605790820000|2020-11-19 13:00:20|1384.2|1383.8|1384|1383.8|1384.2|1383.8|1384|1383.6|6429
1605790830000|2020-11-19 13:00:30|1383.8|1383.6|1383.8|1383.6|1384|1383.8|1383.8|1383.6|3850
1605790840000|2020-11-19 13:00:40|1384|1383.8|1383.8|1383.6|1384|1383.8|1383.8|1383.6|748
1605790850000|2020-11-19 13:00:50|1384||1384||1384||1384||0
1605790860000|2020-11-19 13:01:00|1384.2|1383.8|1383.6|1383.4|1384.2|1384|1383.6|1383.4|17357
1605790870000|2020-11-19 13:01:10|1383.4|1383.2|1383.8|1383.6|1383.8|1383.6|1383.4|1383.2|9430
1605790880000|2020-11-19 13:01:20|1383.6|1383.4|1383.8|1383.6|1384|1383.8|1383.6|1383.4|826
1605790890000|2020-11-19 13:01:30|1384|1383.8|1384|1383.8|1384.4|1384.2|1384|1383.8|5219
1605790900000|2020-11-19 13:01:40|1384.2|1384|1384.4|1384|1384.4|1384.2|1384.2|1384|4627
1605790910000|2020-11-19 13:01:50|1384.2|1383.8|1384.2|1384|1384.2|1384|1384.2|1383.8|0
1605790920000|2020-11-19 13:02:00|1384|1383.8|1384.2|1383.8|1384.2|1383.8|1383.8|1383.6|3192
1605790930000|2020-11-19 13:02:10|1384||1384||1384||1384||0
1605790940000|2020-11-19 13:02:20|1384.2||1384||1384.2||1384||1583
1605790950000|2020-11-19 13:02:30|||||||||10
1605790960000|2020-11-19 13:02:40|1383.8|1383.6|1384.2|1384|1384.2|1384|1383.8|1383.6|10253
1605790980000|2020-11-19 13:03:00|1384.4|1384.2|1384|1383.8|1384.4|1384.2|1384|1383.8|3375
1605790990000|2020-11-19 13:03:10|1384.2|1384|1384|1383.8|1384.2|1384|1384|1383.8|5295
1605791000000|2020-11-19 13:03:20|1384.2|1384|1384|1383.8|1384.2|1384|1384|1383.8|400
1605791010000|2020-11-19 13:03:30|1384.2|1384|1384.2|1384|1384.2|1384|1384.2|1384|1652
1605791020000|2020-11-19 13:03:40|||||||||156
1605791030000|2020-11-19 13:03:50|1384|1383.8|1384.2|1383.8|1384.2|1383.8|1384|1383.8|1219
1605791040000|2020-11-19 13:04:00|1384||1384||1384.2||1384||108
1605791050000|2020-11-19 13:04:10|1383.8|1383.6|1383.4|1383.2|1383.8|1383.6|1383.4|1383|7104
1605791060000|2020-11-19 13:04:20|1383.2|1383|1383.2|1383|1383.2|1383|1383.2|1383|1073
1605791080000|2020-11-19 13:04:40|1383|1382.8|1383|1382.8|1383|1382.8|1383|1382.8|1450
1605791090000|2020-11-19 13:04:50|||||||||774
1605791100000|2020-11-19 13:05:00|1383.2|1383|1383.4|1383.2|1383.4|1383.2|1383.2|1383|3514
1605791110000|2020-11-19 13:05:10|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|1383.4|1383.2|2893
1605791120000|2020-11-19 13:05:20||1383.2||1383.2||1383.2||1383.2|1100
1605791130000|2020-11-19 13:05:30|1383.4|1383.4|1383.6|1383.4|1383.6|1383.4|1383.4|1383.2|700
1605791140000|2020-11-19 13:05:40|1383.8|1383.6|1383.6|1383.4|1383.8|1383.6|1383.6|1383.4|4065
1605791150000|2020-11-19 13:05:50|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1383.2|1383|4045
1605791160000|2020-11-19 13:06:00|1383.2|1383|1383|1382.8|1383.2|1383|1383|1382.8|4504
1605791170000|2020-11-19 13:06:10|1383.2|1383.2|1383.6|1383.4|1383.6|1383.4|1383|1383|12076
1605791180000|2020-11-19 13:06:20|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|7630
1605791190000|2020-11-19 13:06:30|1383.8|1383.6|1383.8|1383.6|1384|1383.8|1383.8|1383.6|4504
1605791200000|2020-11-19 13:06:40|1384|1383.8|1384|1383.8|1384|1383.8|1383.8|1383.6|2385
1605791210000|2020-11-19 13:06:50|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|1031
1605791220000|2020-11-19 13:07:00|1383.8|1383.6|1383.6|1383.4|1383.8|1383.6|1383.6|1383.4|4092
1605791230000|2020-11-19 13:07:10|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|4088
1605791240000|2020-11-19 13:07:20|1383.8|1383.6|1383.8|1383.6|1384|1383.8|1383.8|1383.6|747
1605791250000|2020-11-19 13:07:30|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.8|1058
1605791270000|2020-11-19 13:07:50|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|166
1605791280000|2020-11-19 13:08:00|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1113
1605791290000|2020-11-19 13:08:10|||||||||766
1605791300000|2020-11-19 13:08:20|1383.6|1383.4|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|6459
1605791310000|2020-11-19 13:08:30|||||||||766
1605791320000|2020-11-19 13:08:40|1383.2|1383|1383.2|1383|1383.2|1383|1383.2|1383|2119
1605791330000|2020-11-19 13:08:50|||||||||398
1605791340000|2020-11-19 13:09:00|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|4238
1605791350000|2020-11-19 13:09:10|1383.6|1383.4|1383.8|1383.6|1384|1383.8|1383.6|1383.4|3528
1605791370000|2020-11-19 13:09:30||1383.4||1383.4||1383.6||1383.4|704
1605791380000|2020-11-19 13:09:40|1384|1383.6|1384|1383.8|1384|1383.8|1384|1383.4|3242
1605791390000|2020-11-19 13:09:50|1384.2||1384||1384.2||1384||5258
1605791400000|2020-11-19 13:10:00|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|1559
1605791410000|2020-11-19 13:10:10|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.8|1383.6|308
1605791420000|2020-11-19 13:10:20|1384.2|1383.6|1384|1383.8|1384.2|1383.8|1383.8|1383.6|3268
1605791430000|2020-11-19 13:10:30|1384.2|1384|1384.6|1384.4|1384.6|1384.4|1384|1383.8|4889
1605791450000|2020-11-19 13:10:50|1384.8|1384.6|1385|1384.6|1385|1384.8|1384.8|1384.6|5035
1605791460000|2020-11-19 13:11:00|1385.2|1384.8|1385.2|1384.8|1385.4|1385|1385|1384.8|2106
1605791470000|2020-11-19 13:11:10|1385||1385||1385||1385||0
1605791480000|2020-11-19 13:11:20|1385.2|1385|1385.4|1385.2|1385.6|1385.2|1385.2|1385|2779
1605791510000|2020-11-19 13:11:50|1385.6|1385.4|1385.6|1385.4|1385.6|1385.4|1385.6|1385.4|827
1605791520000|2020-11-19 13:12:00|1385.8|1385.2|1385.6|1385.4|1385.8|1385.4|1385.4|1385.2|4794
1605791530000|2020-11-19 13:12:10|1385.8|1385.6|1385.6|1385.4|1386|1385.6|1385.6|1385.4|1977
1605791540000|2020-11-19 13:12:20|1385.8||1385.6||1385.8||1385.6||0
1605791560000|2020-11-19 13:12:40|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|843
1605791580000|2020-11-19 13:13:00|1386|1385.8|1386|1385.8|1386|1385.8|1386|1385.8|490
1605791600000|2020-11-19 13:13:20|1386.2||1386||1386.2||1386||4985
1605791610000|2020-11-19 13:13:30|1385.8|1385.6|1386|1385.6|1386|1385.6|1385.8|1385.6|1215
1605791620000|2020-11-19 13:13:40|1385.8|1385.8|1386|1385.8|1386|1385.8|1385.8|1385.8|0
1605791630000|2020-11-19 13:13:50|1385.8|1385.6|1386|1385.8|1386|1385.8|1385.8|1385.6|1400
1605791640000|2020-11-19 13:14:00|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1445
1605791650000|2020-11-19 13:14:10|1386|1385.8|1385.8|1385.6|1386|1385.8|1385.8|1385.6|4472
1605791660000|2020-11-19 13:14:20|1386|1385.8|1386.4|1386.2|1386.4|1386.2|1385.8|1385.6|8650
1605791670000|2020-11-19 13:14:30|1386.2|1386|1386.4|1386|1386.4|1386.2|1386.2|1386|2014
1605791680000|2020-11-19 13:14:40|1386.2|1385.8|1386.2|1386|1386.2|1386|1386.2|1385.8|3137
1605791700000|2020-11-19 13:15:00|1386|1385.8|1385.8|1385.6|1386|1385.8|1385.8|1385.6|1840
1605791710000|2020-11-19 13:15:10|||||||||36
1605791720000|2020-11-19 13:15:20|1386|1385.8|1386.2|1386|1386.6|1386.4|1386|1385.8|9276
1605791730000|2020-11-19 13:15:30|1386|1385.8|1386|1385.6|1386|1385.8|1385.8|1385.6|2008
1605791740000|2020-11-19 13:15:40|1385.8|1385.8|1385.8|1385.6|1386|1385.8|1385.8|1385.6|1013
1605791750000|2020-11-19 13:15:50|1385.6|1385.4|1385.8|1385.6|1385.8|1385.6|1385.6|1385.4|653
1605791760000|2020-11-19 13:16:00|1385.6|1385.4|1385.2|1385|1385.6|1385.4|1385.2|1385|5312
1605791770000|2020-11-19 13:16:10|1385|1384.8|1384.8|1384.6|1385|1384.8|1384.8|1384.4|8185
1605791780000|2020-11-19 13:16:20|1384.6|1384.4|1384.6|1384.2|1384.8|1384.4|1384.6|1384.2|0
1605791790000|2020-11-19 13:16:30||1384.4||1384.4||1384.4||1384.4|0
1605791800000|2020-11-19 13:16:40|||||||||162
1605791820000|2020-11-19 13:17:00|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|2100
1605791840000|2020-11-19 13:17:20|1384.6|1384.4|1385|1384.6|1385|1384.8|1384.6|1384.4|1992
1605791850000|2020-11-19 13:17:30|1385.2|1384.8|1385.2|1385|1385.2|1385|1385.2|1384.8|644
1605791860000|2020-11-19 13:17:40|1385|1384.8|1384.8|1384.4|1385|1384.8|1384.8|1384.4|2389
1605791870000|2020-11-19 13:17:50||1384.6||1384.4||1384.6||1384.4|0
1605791880000|2020-11-19 13:18:00|1384.6|1384.6|1384.8|1384.4|1384.8|1384.6|1384.6|1384.4|1890
1605791890000|2020-11-19 13:18:10|1385|1384.6|1385|1384.6|1385|1384.8|1385|1384.4|2349
1605791900000|2020-11-19 13:18:20|1385.2|1384.8|1385.4|1385|1385.4|1385.2|1385|1384.8|483
1605791910000|2020-11-19 13:18:30|1385.2|1385.2|1385.4|1385.2|1385.4|1385.2|1385.2|1385|710
1605791920000|2020-11-19 13:18:40|1385.6|1385.4|1385.8|1385.4|1385.8|1385.4|1385.6|1385.4|0
1605791930000|2020-11-19 13:18:50|1385.6|1385.6|1386.2|1385.8|1386.2|1385.8|1385.6|1385.6|397
1605791940000|2020-11-19 13:19:00|1386|1386|1386|1385.6|1386|1386|1386|1385.6|0
1605791950000|2020-11-19 13:19:10|1385.8|1385.4|1385.4|1385|1386|1385.4|1385.4|1385|1164
1605791960000|2020-11-19 13:19:20|1385.6|1385.2|1385.6|1385.4|1385.6|1385.4|1385.6|1385.2|2845
1605791980000|2020-11-19 13:19:40|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1385.6|1385.4|2972
1605791990000|2020-11-19 13:19:50|1386|1385.8|1386.2|1386|1386.4|1386.2|1386|1385.8|3050
1605792000000|2020-11-19 13:20:00|1386|1385.8|1385.8|1385.4|1386|1385.8|1385.6|1385.4|2326
1605792010000|2020-11-19 13:20:10|1386|1385.6|1386|1385.8|1386|1385.8|1386|1385.6|2217
1605792020000|2020-11-19 13:20:20|1386.2|1386|1386.2|1386|1386.2|1386|1386.2|1386|997
1605792030000|2020-11-19 13:20:30||1385.8||1386||1386||1385.8|623
1605792040000|2020-11-19 13:20:40|1386.4|1386.2|1386.4|1386.2|1386.4|1386.2|1386.2|1386|2903
1605792050000|2020-11-19 13:20:50|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|1703
1605792060000|2020-11-19 13:21:00|1386.4|1386.2|1386.6|1386.4|1386.6|1386.4|1386.4|1386.2|4256
1605792080000|2020-11-19 13:21:20|1386.4|1386.2|1386.4|1386|1386.4|1386.2|1386.2|1386|2193
1605792090000|2020-11-19 13:21:30|1386.2|1386.2|1386.6|1386.2|1386.6|1386.2|1386.2|1386.2|200
1605792100000|2020-11-19 13:21:40|1386.4|1386|1386.4|1386|1386.4|1386|1386.2|1386|1246
1605792110000|2020-11-19 13:21:50|1386.2|1385.8|1386|1385.6|1386.2|1385.8|1385.8|1385.6|4195
1605792120000|2020-11-19 13:22:00|1385.8|1385.4|1385.6|1385.4|1385.8|1385.4|1385.6|1385.4|38
1605792130000|2020-11-19 13:22:10|1385.4|1385.2|1385.8|1385.4|1386.2|1386|1385.4|1385.2|12360
1605792140000|2020-11-19 13:22:20|1385.6|1385.2|1385.6|1385.4|1385.8|1385.4|1385.6|1385.2|1450
1605792150000|2020-11-19 13:22:30|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1385.6|1385.6|397
1605792160000|2020-11-19 13:22:40|1385.6|1385.4|1385.6|1385.4|1385.8|1385.4|1385.6|1385.4|416
1605792170000|2020-11-19 13:22:50|1385.8|1385.2|1385.6|1385.4|1385.8|1385.4|1385.4|1385.2|288
1605792180000|2020-11-19 13:23:00|1385.4|1385.2|1385.6|1385.4|1385.6|1385.4|1385.4|1385|514
1605792190000|2020-11-19 13:23:10|1385.8|1385.6|1385.8|1385.4|1385.8|1385.6|1385.6|1385.4|881
1605792200000|2020-11-19 13:23:20||1385.6||1385.6||1385.6||1385.6|0
1605792210000|2020-11-19 13:23:30|1386|1385.8|1386|1385.8|1386.2|1385.8|1386|1385.8|1675
1605792220000|2020-11-19 13:23:40|1386.2||1386||1386.2||1386||1213
1605792240000|2020-11-19 13:24:00|1386.2|1386|1386.2|1385.8|1386.2|1386|1386|1385.8|6187
1605792250000|2020-11-19 13:24:10|1386|1386|1386|1385.8|1386|1386|1386|1385.8|852
1605792270000|2020-11-19 13:24:30|1385.8|1385.6|1386|1385.8|1386.2|1386|1385.8|1385.6|10407
1605792280000|2020-11-19 13:24:40|1386.2|1386|1386.2|1385.8|1386.2|1386|1386.2|1385.8|654
1605792290000|2020-11-19 13:24:50||1386||1386||1386||1385.8|0
1605792300000|2020-11-19 13:25:00|1386|1385.8|1385.6|1385.4|1386|1385.8|1385.6|1385.4|2962
1605792310000|2020-11-19 13:25:10|1385.8|1385.6|1385.6|1385.2|1385.8|1385.6|1385.2|1385|4265
1605792320000|2020-11-19 13:25:20|1385.4|1385|1385.4|1385.2|1385.4|1385.2|1385.2|1385|1077
1605792330000|2020-11-19 13:25:30|1385.6|1385.4|1385.6|1385.4|1385.6|1385.4|1385.6|1385.4|0
1605792340000|2020-11-19 13:25:40|1385.4|1385.2|1385.6|1385|1385.6|1385.2|1385.4|1385|356
1605792360000|2020-11-19 13:26:00|1385.4|1385.2|1384.8|1384.6|1385.4|1385.2|1384.8|1384.4|6882
1605792370000|2020-11-19 13:26:10|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|2150
1605792380000|2020-11-19 13:26:20|1384.8|1384.2|1384.8|1384.6|1384.8|1384.6|1384.8|1384.2|2100
1605792390000|2020-11-19 13:26:30|1385|1384.8|1384.8|1384.6|1385|1384.8|1384.8|1384.6|727
1605792400000|2020-11-19 13:26:40|||||||||75
1605792410000|2020-11-19 13:26:50|1384.6|1384.4|1385|1384.6|1385|1384.8|1384.6|1384.2|6858
1605792420000|2020-11-19 13:27:00|1384.8|1384.8|1384.6|1384.4|1385.4|1385|1384.6|1384.4|34783
1605792430000|2020-11-19 13:27:10|1384.4|1384.2|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|1250
1605792440000|2020-11-19 13:27:20|1384.6|1384.4|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|2764
1605792450000|2020-11-19 13:27:30|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.2|2373
1605792460000|2020-11-19 13:27:40|1384.4|1384.2|1384.2|1384|1384.4|1384.2|1384.2|1384|700
1605792470000|2020-11-19 13:27:50|1384|1383.8|1384.2|1383.8|1384.2|1384|1384|1383.8|3150
1605792480000|2020-11-19 13:28:00|1384|1383.6|1383.8|1383.6|1384.2|1383.6|1383.8|1383.6|1283
1605792490000|2020-11-19 13:28:10|1384|1383.4|1383.8|1383.6|1384|1383.6|1383.8|1383.4|0
1605792500000|2020-11-19 13:28:20|1384|1383.4|1383.4|1383.2|1384|1383.4|1383.4|1383.2|6583
1605792510000|2020-11-19 13:28:30|1383.6|1383.4|1383.8|1383.4|1384|1383.6|1383.4|1383.2|10296
1605792520000|2020-11-19 13:28:40||1383.2||1383.2||1383.2||1383.2|0
1605792530000|2020-11-19 13:28:50|||||||||766
1605792550000|2020-11-19 13:29:10|1383.6|1383|1383.4|1382.8|1383.6|1383.2|1383|1382.6|7046
1605792560000|2020-11-19 13:29:20|1383.2|1382.6|1382.6|1382.4|1383.2|1382.6|1382.6|1382.2|4871
1605792570000|2020-11-19 13:29:30|1382.8|1382.6|1383|1382.6|1383|1382.8|1382.6|1382.6|5995
1605792580000|2020-11-19 13:29:40|1382.8|1382.4|1382.8|1382.6|1383|1382.8|1382.6|1382.4|1155
1605792590000|2020-11-19 13:29:50|1383|1382.8|1383.8|1383.2|1383.8|1383.4|1382.8|1382.6|3994
1605792600000|2020-11-19 13:30:00|1384|1383.4|1384|1383.2|1384|1383.4|1384|1383.2|2615
1605792610000|2020-11-19 13:30:10|1383.6|1383|1382.4|1382|1383.6|1383.2|1382.4|1382|10279
1605792620000|2020-11-19 13:30:20|1382.6|1382.2|1382.2|1381.8|1382.6|1382.2|1382.2|1381.8|2424
1605792630000|2020-11-19 13:30:30|1382|1381.6|1381.8|1381.4|1382|1381.6|1381.4|1381.2|4088
1605792640000|2020-11-19 13:30:40|1382|1381.6|1381.8|1381.2|1382|1381.6|1381.8|1381.2|350
1605792650000|2020-11-19 13:30:50|1381.6|1381|1381.8|1381.4|1382|1381.8|1381.4|1381|11272
1605792660000|2020-11-19 13:31:00|1381.6|1381.6|1382.4|1382.2|1382.4|1382.2|1381.6|1381.4|9669
1605792670000|2020-11-19 13:31:10|1382.6|1382.4|1382.2|1382|1382.6|1382.4|1382.2|1382|4016
1605792680000|2020-11-19 13:31:20|1382.4|1381.8|1382.2|1382|1382.6|1382.4|1382.2|1381.8|540
1605792690000|2020-11-19 13:31:30|1382.4|1382.2|1382.6|1382.2|1382.6|1382.4|1382.4|1382.2|0
1605792700000|2020-11-19 13:31:40|1382.4|1382|1383|1382.8|1383|1382.8|1382.2|1382|8483
1605792710000|2020-11-19 13:31:50|1383.2|1383|1383.6|1383.2|1383.6|1383.2|1383.2|1382.8|750
1605792720000|2020-11-19 13:32:00|1383.2|1383|1382.8|1382.6|1383.4|1383.2|1382.8|1382.6|3494
1605792730000|2020-11-19 13:32:10|1383|1382.8|1383.6|1383.4|1383.6|1383.4|1383|1382.6|3695
1605792740000|2020-11-19 13:32:20|1383.8|1383.2|1383.6|1383.4|1383.8|1383.4|1383.6|1383.2|311
1605792750000|2020-11-19 13:32:30|1383.4|1383.2|1383.2|1382.8|1383.6|1383.2|1383|1382.8|1950
1605792760000|2020-11-19 13:32:40|1383.4|1383|1383.2|1383|1383.4|1383.2|1383.2|1383|1048
1605792770000|2020-11-19 13:32:50|1383.4|1383.2|1383.8|1383.4|1383.8|1383.4|1383.4|1383.2|2647
1605792780000|2020-11-19 13:33:00|1384|1383.6|1383.4|1383.2|1384|1383.8|1383.4|1383.2|4941
1605792790000|2020-11-19 13:33:10|1383.6|1383.4|1383.8|1383.4|1383.8|1383.4|1383.4|1383.2|766
1605792800000|2020-11-19 13:33:20|1383.6|1383.2|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|1961
1605792810000|2020-11-19 13:33:30|1383.6|1383.4|1383.6|1383.2|1383.6|1383.4|1383.4|1383.2|511
1605792820000|2020-11-19 13:33:40|1383.8|1383.4|1383.8|1383.4|1383.8|1383.4|1383.6|1383.2|886
1605792830000|2020-11-19 13:33:50|1384|1383.6|1384.2|1384|1384.4|1384.2|1384|1383.6|2502
1605792840000|2020-11-19 13:34:00|1384.4|1384.2|1384.6|1384.4|1384.8|1384.4|1384.2|1384.2|370
1605792850000|2020-11-19 13:34:10|1384.8|1384.6|1384.8|1384.6|1385|1384.8|1384.8|1384.6|1546
1605792860000|2020-11-19 13:34:20|1385|1384.8|1385|1384.6|1385|1384.8|1384.8|1384.6|448
1605792870000|2020-11-19 13:34:30|1384.8|1384.8|1384.8|1384.6|1385|1384.8|1384.8|1384.6|1895
1605792880000|2020-11-19 13:34:40|1385|1384.8|1385.2|1384.8|1385.2|1385|1384.8|1384.8|807
1605792890000|2020-11-19 13:34:50|1385|1384.6|1384.4|1384.2|1385|1384.6|1384.4|1384.2|4362
1605792900000|2020-11-19 13:35:00|1384.2|1384|1384.2|1383.8|1384.2|1384|1383.8|1383.4|3054
1605792910000|2020-11-19 13:35:10|1384|1383.6|1383.8|1383.6|1384|1383.8|1383.8|1383.6|296
1605792920000|2020-11-19 13:35:20|1383.6|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|2561
1605792930000|2020-11-19 13:35:30|1383.6|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|1794
1605792940000|2020-11-19 13:35:40|1384|1383.8|1384|1383.8|1384|1383.8|1383.8|1383.6|3071
1605792950000|2020-11-19 13:35:50|1383.8|1383.6|1384|1383.8|1384|1383.8|1383.6|1383.4|2927
1605792960000|2020-11-19 13:36:00|1383.8|1383.6|1383.4|1383.2|1383.8|1383.6|1383.4|1383.2|1329
1605792970000|2020-11-19 13:36:10|1383.2|1383|1383.2|1383|1383.2|1383|1383.2|1383|438
1605792980000|2020-11-19 13:36:20|1383.4|1383.2|1383.6|1383.4|1383.8|1383.6|1383.4|1383.2|15924
1605792990000|2020-11-19 13:36:30|1383.8|1383.6|1384|1383.6|1384|1383.6|1383.8|1383.6|2000
1605793000000|2020-11-19 13:36:40|1383.8|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|2289
1605793010000|2020-11-19 13:36:50|1383.6|1383.4|1384|1383.6|1384|1383.6|1383.6|1383.4|3332
1605793020000|2020-11-19 13:37:00|1383.8|1383.4|1383.2|1382.8|1383.8|1383.6|1383|1382.8|18657
1605793030000|2020-11-19 13:37:10|1383|1383|1383|1382.8|1383.2|1383|1383|1382.8|263
1605793040000|2020-11-19 13:37:20|1383.2|1383|1383|1382.8|1383.2|1383|1382.8|1382.6|1720
1605793050000|2020-11-19 13:37:30|1383.2|1383|1383.4|1383|1383.4|1383.2|1383.2|1383|4769
1605793060000|2020-11-19 13:37:40|1383.2|1382.8|1383.4|1383.2|1383.4|1383.2|1383|1382.8|7057
1605793070000|2020-11-19 13:37:50|1383.2|1383|1383|1382.8|1383.2|1383|1383|1382.8|1780
1605793080000|2020-11-19 13:38:00|1382.8|1382.6|1382.8|1382.6|1383|1382.8|1382.8|1382.6|3273
1605793090000|2020-11-19 13:38:10|1382.6|1382.4|1382.8|1382.6|1383|1382.6|1382.6|1382.4|5319
1605793100000|2020-11-19 13:38:20|1383||1383||1383||1382.8||0
1605793110000|2020-11-19 13:38:30|1382.8|1382.4|1382.6|1382.4|1383|1382.4|1382.6|1382.2|2173
1605793120000|2020-11-19 13:38:40|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|1382.6|1382.4|4260
1605793130000|2020-11-19 13:38:50|1383|1382.8|1383|1382.8|1383.4|1383|1382.8|1382.6|5851
1605793140000|2020-11-19 13:39:00|1383.2|1382.6|1383.4|1383.2|1383.4|1383.2|1383.2|1382.6|3149
1605793150000|2020-11-19 13:39:10||1383||1383||1383||1383|0
1605793160000|2020-11-19 13:39:20|1383.6|1383.2|1383|1382.8|1383.6|1383.4|1383|1382.8|5935
1605793170000|2020-11-19 13:39:30|1383.2|1383|1383.2|1383|1383.2|1383|1383.2|1383|1087
1605793180000|2020-11-19 13:39:40|1383.4|1383.2|1383.6|1383.4|1383.8|1383.4|1383.4|1383|3141
1605793200000|2020-11-19 13:40:00|1383.8|1383.6|1383.4|1383.2|1383.8|1383.6|1383.4|1383.2|2901
1605793210000|2020-11-19 13:40:10|1383.6|1383.4|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|1189
1605793220000|2020-11-19 13:40:20|1383.6|1383.4|1383.8|1383.6|1384|1383.6|1383.6|1383.2|1848
1605793230000|2020-11-19 13:40:30|1384|1383.8|1384.4|1384|1384.4|1384|1383.8|1383.8|2020
1605793240000|2020-11-19 13:40:40|1384.6||1384.4||1384.6||1384.4||0
1605793250000|2020-11-19 13:40:50|1384.6|1383.8|1384.4|1384|1384.6|1384|1384|1383.8|3362
1605793260000|2020-11-19 13:41:00|1384.2|1383.8|1383.8|1383.6|1384.2|1383.8|1383.8|1383.6|28141
1605793270000|2020-11-19 13:41:10|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.8|1177
1605793280000|2020-11-19 13:41:20|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1004
1605793290000|2020-11-19 13:41:30|1384|1383.8|1384.4|1384|1384.4|1384|1384|1383.8|1296
1605793300000|2020-11-19 13:41:40|1384.2|1383.8|1384|1383.8|1384.2|1383.8|1384|1383.8|1213
1605793310000|2020-11-19 13:41:50|1384.2|1384|1384.6|1384.2|1384.6|1384.2|1384.2|1384|981
1605793320000|2020-11-19 13:42:00|1384.4|1384.4|1384.2|1384|1384.4|1384.4|1384.2|1384|1367
1605793330000|2020-11-19 13:42:10|1384.4|1384.2|1385.2|1385|1385.2|1385|1384.4|1384.2|4144
1605793340000|2020-11-19 13:42:20|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|1385.2|1385|2964
1605793350000|2020-11-19 13:42:30|1385.2|1385|1385|1384.8|1385.4|1385|1385|1384.8|1963
1605793360000|2020-11-19 13:42:40|1384.8|1384.6|1385|1384.8|1385|1384.8|1384.8|1384.6|4983
1605793370000|2020-11-19 13:42:50|1385.2|1385|1384.8|1384.6|1385.2|1385|1384.8|1384.6|3341
1605793380000|2020-11-19 13:43:00|1384.6|1384.4|1384.4|1384|1384.8|1384.6|1384.2|1384|3421
1605793390000|2020-11-19 13:43:10|1384.6|1384.2|1384.6|1384.2|1384.6|1384.2|1384.6|1384.2|0
1605793410000|2020-11-19 13:43:30|1384.4|1384.4|1384.6|1384.2|1384.6|1384.4|1384.4|1384.2|0
1605793420000|2020-11-19 13:43:40||1384.4||1384.4||1384.4||1384.4|0
1605793430000|2020-11-19 13:43:50|1384.8||1384.8||1384.8||1384.8||0
1605793440000|2020-11-19 13:44:00|1384.6|1384.2|1384.2|1384|1384.6|1384.2|1384.2|1384|879
1605793450000|2020-11-19 13:44:10|||||||||1044
1605793460000|2020-11-19 13:44:20|1384.4|1384.2|1384.4|1384.2|1384.4|1384.2|1384.2|1384|3600
1605793470000|2020-11-19 13:44:30|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.4|1384.2|2340
1605793490000|2020-11-19 13:44:50|1384.4|1384.2|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|491
1605793500000|2020-11-19 13:45:00|1384.2|1384|1383.8|1383.6|1384.2|1384|1383.8|1383.4|2076
1605793510000|2020-11-19 13:45:10|1383.6|1383.4|1383.6|1383.4|1383.8|1383.6|1383.6|1383.4|4750
1605793520000|2020-11-19 13:45:20|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.4|1927
1605793530000|2020-11-19 13:45:30|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|270
1605793550000|2020-11-19 13:45:50|||||||||228
1605793560000|2020-11-19 13:46:00|1383.4|1383.2|1383.4|1383|1383.6|1383.4|1383|1382.8|11268
1605793570000|2020-11-19 13:46:10|1383.6|1383.2|1383.6|1383.4|1383.6|1383.4|1383.6|1383|1923
1605793580000|2020-11-19 13:46:20|1383.4|1383.2|1383.6|1383.2|1383.6|1383.2|1383.4|1383.2|390
1605793590000|2020-11-19 13:46:30|1383.8|1383.4|1384|1383.8|1384.2|1383.8|1383.8|1383.4|800
1605793600000|2020-11-19 13:46:40|1383.8|1383.6|1383.6|1383.4|1383.8|1383.6|1383.6|1383.4|2061
1605793610000|2020-11-19 13:46:50|1383.4|1383.2|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|2561
1605793630000|2020-11-19 13:47:10|1383.6|1383.4|1383.6|1383.2|1383.8|1383.4|1383.4|1383.2|1748
1605793640000|2020-11-19 13:47:20|1383.8|1383.4|1383.6|1383.2|1383.8|1383.6|1383.6|1383.2|2082
1605793650000|2020-11-19 13:47:30|1383.8|1383.4|1384|1383.6|1384|1383.8|1383.8|1383.4|551
1605793660000|2020-11-19 13:47:40|1383.8|1383.8|1384.2|1384|1384.4|1384.2|1383.8|1383.8|1456
1605793670000|2020-11-19 13:47:50|1384|1383.8|1384|1383.8|1384|1383.8|1384|1383.8|1095
1605793680000|2020-11-19 13:48:00|1384.2|1384|1384|1383.8|1384.2|1384|1384|1383.8|587
1605793690000|2020-11-19 13:48:10||1383.6||1383.8||1383.8||1383.6|0
1605793700000|2020-11-19 13:48:20|1384.2|1384|1384.2|1384|1384.2|1384|1384.2|1384|0
1605793710000|2020-11-19 13:48:30|1384.4|1384.2|1384.6|1384.4|1384.6|1384.4|1384.4|1384.2|3160
1605793720000|2020-11-19 13:48:40|1384.8|1384.6|1385|1384.8|1385|1384.8|1384.8|1384.6|965
1605793730000|2020-11-19 13:48:50|1384.8|1384.6|1384.8|1384.6|1385|1384.8|1384.8|1384.6|4009
1605793740000|2020-11-19 13:49:00|1385|1384.8|1384.2|1384|1385|1384.8|1384.2|1384|9310
1605793750000|2020-11-19 13:49:10|1384.4|1384.2|1384.8|1384.6|1384.8|1384.6|1384.4|1384.2|3055
1605793760000|2020-11-19 13:49:20|1384.6|1384.4|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|1552
1605793770000|2020-11-19 13:49:30|1384.6|1384.4|1384.6|1384.4|1384.8|1384.6|1384.6|1384.2|1108
1605793780000|2020-11-19 13:49:40|1384.8||1384.8||1384.8||1384.8||555
1605793790000|2020-11-19 13:49:50|1385|1384.6|1385.2|1384.8|1385.2|1385|1385|1384.6|830
1605793800000|2020-11-19 13:50:00|1385|1384.6|1384.8|1384.6|1385|1384.8|1384.8|1384.6|4569
1605793810000|2020-11-19 13:50:10|1384.6|1384.4|1384.8|1384.6|1385|1384.6|1384.6|1384.4|1467
1605793820000|2020-11-19 13:50:20|1385|1384.4|1385|1384.6|1385|1384.8|1385|1384.4|1686
1605793830000|2020-11-19 13:50:30|1385.2|1384.8|1385.2|1385|1385.4|1385.2|1385.2|1384.8|7576
1605793840000|2020-11-19 13:50:40|1385.4||1385.2||1385.4||1385.2||0
1605793850000|2020-11-19 13:50:50|1385|1384.8|1385|1384.8|1385|1384.8|1385|1384.8|1218
1605793860000|2020-11-19 13:51:00|||||||||1870
1605793870000|2020-11-19 13:51:10|1385.2|1385|1385.2|1385|1385.4|1385.2|1385.2|1385|2911
1605793880000|2020-11-19 13:51:20|1385.4||1385.2||1385.4||1385.2||0
1605793890000|2020-11-19 13:51:30|1385.4|1385.2|1385.4|1385|1385.4|1385.2|1385.2|1385|398
1605793900000|2020-11-19 13:51:40|1385.2|1385.2|1385.4|1385|1385.4|1385.2|1385.2|1385|1277
1605793910000|2020-11-19 13:51:50|1385.2||1385.4||1385.4||1385.2||0
1605793920000|2020-11-19 13:52:00|1385.2|1385.2|1385.2|1385|1385.4|1385.2|1385.2|1385|4104
1605793930000|2020-11-19 13:52:10|1385|1384.8|1385|1384.8|1385.2|1384.8|1385|1384.8|283
1605793940000|2020-11-19 13:52:20|1385.2||1385||1385.2||1385||0
1605793950000|2020-11-19 13:52:30|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1384.6|1384.4|381
1605793960000|2020-11-19 13:52:40|1385|1384.8|1385.2|1385|1385.2|1385|1385|1384.8|398
1605793970000|2020-11-19 13:52:50|1385.4|1385.2|1385.2|1385|1385.4|1385.2|1385.2|1385|1161
1605793980000|2020-11-19 13:53:00|1385|1384.8|1385.2|1384.8|1385.2|1384.8|1385|1384.8|1694
1605794000000|2020-11-19 13:53:20|1385.4|1385|1385.4|1385.2|1385.4|1385.2|1385.2|1385|1313
1605794010000|2020-11-19 13:53:30|1385.6|1385.4|1385.6|1385.4|1385.8|1385.4|1385.6|1385.2|2030
1605794020000|2020-11-19 13:53:40|1385.8||1385.6||1385.8||1385.6||0
1605794030000|2020-11-19 13:53:50|1385.4|1385.2|1385.6|1385.2|1385.6|1385.4|1385.2|1385|775
1605794040000|2020-11-19 13:54:00|1385.4|1385|1385|1384.8|1385.6|1385|1384.8|1384.6|1573
1605794050000|2020-11-19 13:54:10|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|139
1605794060000|2020-11-19 13:54:20|1385|1384.8|1385.2|1385|1385.2|1385|1385|1384.8|4851
1605794070000|2020-11-19 13:54:30|1385|1384.8|1385.2|1385|1385.2|1385|1385|1384.8|860
1605794080000|2020-11-19 13:54:40|1385.4||1385.2||1385.4||1385.2||0
1605794090000|2020-11-19 13:54:50|1385.4||1385.2||1385.4||1385.2||1961
1605794100000|2020-11-19 13:55:00|||||||||677
1605794120000|2020-11-19 13:55:20|1385.4|1385.2|1385.6|1385.2|1385.6|1385.2|1385.4|1385.2|1612
1605794130000|2020-11-19 13:55:30|1385.4|1385.4|1385.6|1385.2|1385.6|1385.4|1385.4|1385.2|3033
1605794150000|2020-11-19 13:55:50|1385.4||1385.4||1385.6||1385.4||0
1605794160000|2020-11-19 13:56:00|1385.2|1385|1385.2|1385|1385.2|1385|1385.2|1385|1275
1605794170000|2020-11-19 13:56:10|1385.4|1385.2|1385.2|1385|1385.4|1385.2|1385.2|1385|820
1605794180000|2020-11-19 13:56:20|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|1385.4|1385|765
1605794190000|2020-11-19 13:56:30|1385.2|1385|1385.4|1385.2|1385.4|1385.2|1385.2|1385|323
1605794210000|2020-11-19 13:56:50|1385.2|1385|1385.4|1385.2|1385.4|1385.2|1385.2|1385|850
1605794220000|2020-11-19 13:57:00|1385.2|1385|1385.2|1385|1385.2|1385|1385.2|1385|1308
1605794230000|2020-11-19 13:57:10|1385.4|1385.2|1385.4|1385.2|1385.6|1385.4|1385.4|1385|7492
1605794240000|2020-11-19 13:57:20|1385.6|1385.4|1385.6|1385.4|1385.6|1385.4|1385.4|1385.4|1861
1605794250000|2020-11-19 13:57:30|1385.4|1385.2|1385.2|1385|1385.4|1385.2|1385.2|1385|3628
1605794260000|2020-11-19 13:57:40|1385.4|1385.2|1385.2|1385|1385.4|1385.2|1385.2|1385|1231
1605794270000|2020-11-19 13:57:50|1385.4|1385.2|1385.6|1385.2|1385.6|1385.2|1385.2|1385.2|0
1605794280000|2020-11-19 13:58:00|1385.8|1385.4|1385.8|1385.6|1385.8|1385.6|1385.6|1385.4|1431
1605794300000|2020-11-19 13:58:20|1385.6|1385.4|1385.8|1385.6|1385.8|1385.6|1385.6|1385.4|2000
1605794320000|2020-11-19 13:58:40|1385.6|1385.4|1385|1384.8|1385.6|1385.4|1385|1384.8|5735
1605794330000|2020-11-19 13:58:50|1385.2|1385|1385.4|1385|1385.4|1385|1385|1384.8|6800
1605794340000|2020-11-19 13:59:00|1385.2|1385.2|1384.6|1384.4|1385.2|1385.2|1384.6|1384.4|7848
1605794350000|2020-11-19 13:59:10|1384.4|1384.2|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|4459
1605794360000|2020-11-19 13:59:20|1384.6|1384.4|1384.6|1384.4|1384.8|1384.4|1384.4|1384.2|2835
1605794370000|2020-11-19 13:59:30|1384.8||1384.6||1384.8||1384.6||49
1605794380000|2020-11-19 13:59:40|1384.8||1384.8||1384.8||1384.8||0
1605794390000|2020-11-19 13:59:50|1385|1384.6|1385|1384.6|1385|1384.6|1385|1384.6|0
1605794400000|2020-11-19 14:00:00|1384.8|1384.4|1385|1384.8|1385|1384.8|1384.6|1384.4|3022
1605794410000|2020-11-19 14:00:10|1385.2|1385|1384.8|1384.4|1385.2|1385|1384.8|1384.4|3027
1605794420000|2020-11-19 14:00:20|1385|1384.6|1384.8|1384.6|1385|1384.8|1384.8|1384.4|1448
1605794430000|2020-11-19 14:00:30|1385|1384.8|1385.2|1384.8|1385.4|1385|1384.8|1384.6|2735
1605794440000|2020-11-19 14:00:40|1385||1385||1385.2||1385||180
1605794450000|2020-11-19 14:00:50|1384.8|1384.6|1385.2|1384.8|1385.2|1384.8|1384.8|1384.6|1943
1605794460000|2020-11-19 14:01:00||1385||1385||1385||1385|0
1605794470000|2020-11-19 14:01:10|1385|1384.8|1384.8|1384.6|1385|1384.8|1384.8|1384.4|9886
1605794480000|2020-11-19 14:01:20|1385|1384.8|1385|1384.8|1385|1384.8|1384.8|1384.6|12494
1605794500000|2020-11-19 14:01:40|1384.8|1384.6|1385|1384.8|1385|1384.8|1384.8|1384.6|1142
1605794510000|2020-11-19 14:01:50|1384.8|1384.6|1384.8|1384.6|1385|1384.6|1384.8|1384.6|260
1605794520000|2020-11-19 14:02:00|1384.6|1384.4|1384.2|1384|1384.6|1384.4|1384.2|1384|4356
1605794530000|2020-11-19 14:02:10|1384.4|1384.2|1384|1383.6|1384.4|1384.2|1383.8|1383.6|6907
1605794540000|2020-11-19 14:02:20|1383.8|1383.4|1383.8|1383.4|1383.8|1383.6|1383.4|1383.2|4930
1605794550000|2020-11-19 14:02:30|1383.6|1383.6|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|1088
1605794560000|2020-11-19 14:02:40|1383.6|1383.4|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|1591
1605794570000|2020-11-19 14:02:50|1383.2|1383|1383.4|1383|1383.4|1383|1383.2|1383|1164
1605794580000|2020-11-19 14:03:00|1383.2|1383.2|1383.2|1383|1383.2|1383.2|1383.2|1383|200
1605794590000|2020-11-19 14:03:10|1383|1382.8|1382.6|1382.4|1383|1382.8|1382.6|1382.4|4102
1605794600000|2020-11-19 14:03:20|1382.4|1382.2|1382.2|1382|1382.4|1382.2|1382.2|1382|7312
1605794610000|2020-11-19 14:03:30|1382.4|1382.2|1382.2|1382|1382.6|1382.4|1382.2|1382|5609
1605794620000|2020-11-19 14:03:40|1382.4|1382.2|1382.4|1382.2|1382.4|1382.2|1382.4|1382.2|0
1605794630000|2020-11-19 14:03:50|1382.2|1382|1382.6|1382.4|1382.8|1382.4|1382.2|1382|1656
1605794640000|2020-11-19 14:04:00|1382.4|1382.2|1382.6|1382.4|1382.6|1382.4|1382.4|1382.2|5640
1605794650000|2020-11-19 14:04:10|1382.4|1382.2|1382.6|1382.4|1382.6|1382.4|1382.4|1382.2|931
1605794660000|2020-11-19 14:04:20|1382.8|1382.6|1382.6|1382.4|1382.8|1382.6|1382.6|1382.4|2635
1605794670000|2020-11-19 14:04:30|1382.8|1382.6|1383.2|1382.8|1383.4|1383|1382.8|1382.6|8378
1605794680000|2020-11-19 14:04:40||1383||1383||1383||1383|371
1605794690000|2020-11-19 14:04:50|1383|1382.8|1382.8|1382.6|1383.2|1382.8|1382.8|1382.6|2545
1605794700000|2020-11-19 14:05:00|1383|1382.4|1383|1382.8|1383|1382.8|1382.8|1382.4|3811
1605794710000|2020-11-19 14:05:10|1383.2|1383|1383.6|1383.4|1383.6|1383.4|1383|1382.8|6372
1605794720000|2020-11-19 14:05:20|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1383.2|1382.8|3536
1605794730000|2020-11-19 14:05:30|1383.6|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|157
1605794740000|2020-11-19 14:05:40||1383.4||1383.6||1383.6||1383.4|66
1605794750000|2020-11-19 14:05:50|1384|1383.8|1384|1383.8|1384.2|1384|1384|1383.8|2131
1605794760000|2020-11-19 14:06:00|1383.8|1383.6|1384|1383.6|1384|1383.8|1383.8|1383.6|1856
1605794770000|2020-11-19 14:06:10||1383.8||1383.8||1383.8||1383.6|0
1605794780000|2020-11-19 14:06:20|1383.8|1383.6|1383.8|1383.4|1384|1383.6|1383.6|1383.4|2033
1605794790000|2020-11-19 14:06:30|1383.6|1383.2|1383.2|1383|1383.6|1383.2|1383.2|1383|8932
1605794800000|2020-11-19 14:06:40|1383|1382.8|1383.2|1383|1383.2|1383|1382.8|1382.6|8106
1605794810000|2020-11-19 14:06:50|1383.4|1383.2|1383.6|1383.4|1383.6|1383.4|1383.2|1383.2|1225
1605794820000|2020-11-19 14:07:00|1383.4|1383.2|1383.4|1383|1383.4|1383.2|1383.2|1383|814
1605794830000|2020-11-19 14:07:10|1383.2||1383.4||1383.4||1383.2||0
1605794840000|2020-11-19 14:07:20|1383.6|1383.2|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|0
1605794850000|2020-11-19 14:07:30|1383.2|1383|1383.4|1383.2|1383.4|1383.2|1383.2|1383|512
1605794860000|2020-11-19 14:07:40|1383.2|1383|1383.6|1383.4|1383.8|1383.6|1383.2|1383|2220
1605794870000|2020-11-19 14:07:50|1383.8|1383.6|1383.2|1383|1383.8|1383.6|1383.2|1383|3371
1605794880000|2020-11-19 14:08:00|1383|1382.8|1383|1382.8|1383|1382.8|1383|1382.8|673
1605794890000|2020-11-19 14:08:10|1382.8|1382.6|1382.8|1382.6|1383|1382.8|1382.8|1382.6|3900
1605794900000|2020-11-19 14:08:20|1383|1382.8|1383|1382.8|1383|1382.8|1383|1382.8|2468
1605794910000|2020-11-19 14:08:30|1383.2|1383|1383.2|1383|1383.2|1383|1383.2|1383|2887
1605794930000|2020-11-19 14:08:50|1383.4|1383.2|1383.6|1383.4|1383.6|1383.4|1383.4|1383.2|660
1605794940000|2020-11-19 14:09:00|1383.8|1383.6|1383.6|1383.4|1383.8|1383.6|1383.6|1383.2|2128
1605794950000|2020-11-19 14:09:10|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1356
1605794960000|2020-11-19 14:09:20|1383.6|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|1485
1605794970000|2020-11-19 14:09:30|1383.6|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|981
1605795000000|2020-11-19 14:10:00|1383.6|1383.4|1384|1383.8|1384|1383.8|1383.6|1383.4|3798
1605795010000|2020-11-19 14:10:10|1383.8|1383.6|1383.8|1383.6|1384|1383.8|1383.6|1383.4|2774
1605795020000|2020-11-19 14:10:20|1384||1383.8||1384||1383.8||0
1605795030000|2020-11-19 14:10:30|1383.6|1383.4|1383.6|1383.4|1383.8|1383.6|1383.6|1383.4|2790
1605795040000|2020-11-19 14:10:40|||||||||2940
1605795050000|2020-11-19 14:10:50|1383.8|1383.6|1383.6|1383.4|1383.8|1383.6|1383.6|1383.4|2598
1605795060000|2020-11-19 14:11:00|||||||||766
1605795070000|2020-11-19 14:11:10|1383.4|1383.2|1383|1382.8|1383.4|1383.2|1382.6|1382.4|17043
1605795080000|2020-11-19 14:11:20|1383.2|1383|1383.6|1383.4|1383.6|1383.4|1383.2|1383|5932
1605795090000|2020-11-19 14:11:30|||||||||187
1605795100000|2020-11-19 14:11:40|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|446
1605795110000|2020-11-19 14:11:50|1384|1383.8|1384.2|1384|1384.2|1384|1384|1383.8|3172
1605795120000|2020-11-19 14:12:00|1384.4|1384.2|1384.4|1384.2|1384.6|1384.2|1384.2|1384.2|1100
1605795130000|2020-11-19 14:12:10|1384.6|1384.4|1384.8|1384.6|1385|1384.6|1384.4|1384.4|8206
1605795140000|2020-11-19 14:12:20|1385||1384.8||1385||1384.8||0
1605795150000|2020-11-19 14:12:30|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.4|1384.2|4079
1605795160000|2020-11-19 14:12:40|1384.4|1384.2|1384.6|1384.4|1384.6|1384.4|1384.4|1384.2|1866
1605795170000|2020-11-19 14:12:50|1384.8|1384.6|1384.8|1384.6|1384.8|1384.6|1384.6|1384.4|2064
1605795180000|2020-11-19 14:13:00|1384.6|1384.4|1384.8|1384.6|1384.8|1384.6|1384.6|1384.4|2232
1605795190000|2020-11-19 14:13:10|1384.6|1384.4|1384.4|1384.2|1384.8|1384.6|1384.2|1384|5374
1605795200000|2020-11-19 14:13:20|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1953
1605795210000|2020-11-19 14:13:30|1384.8|1384.6|1385|1384.8|1385.2|1384.8|1384.8|1384.6|115
1605795230000|2020-11-19 14:13:50|1385.2|1385|1385|1384.8|1385.2|1385|1385|1384.8|1395
1605795240000|2020-11-19 14:14:00|1385.2|1384.6|1385|1384.8|1385.2|1384.8|1385|1384.6|2306
1605795250000|2020-11-19 14:14:10|1384.8|1384.6|1385|1384.8|1385|1384.8|1384.8|1384.6|921
1605795260000|2020-11-19 14:14:20|1385.2|1385|1385|1384.8|1385.2|1385|1385|1384.8|1280
1605795280000|2020-11-19 14:14:40|1385.2|1385|1385|1384.8|1385.2|1385|1385|1384.8|2384
1605795290000|2020-11-19 14:14:50|1384.8|1384.6|1385|1384.6|1385|1384.8|1384.8|1384.6|2280
1605795300000|2020-11-19 14:15:00|1384.8|1384.8|1385.2|1385|1385.4|1385|1384.8|1384.6|3019
1605795310000|2020-11-19 14:15:10|1385.4|1384.8|1385.2|1385|1385.4|1385.2|1385.2|1384.8|2654
1605795320000|2020-11-19 14:15:20|1385.4|1385.2|1385.6|1385.4|1385.8|1385.4|1385.4|1385.2|2924
1605795330000|2020-11-19 14:15:30|||||||||1000
1605795340000|2020-11-19 14:15:40|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|1385.2|1385|608
1605795350000|2020-11-19 14:15:50||1385||1385.2||1385.2||1385|0
1605795370000|2020-11-19 14:16:10||1385||1385||1385.2||1385|300
1605795380000|2020-11-19 14:16:20||1385.2||1385.2||1385.2||1385.2|0
1605795390000|2020-11-19 14:16:30|1385.2|1385|1385|1384.8|1385.2|1385|1385|1384.8|2462
1605795400000|2020-11-19 14:16:40|1384.8|1384.6|1384.8|1384.6|1384.8|1384.8|1384.8|1384.6|765
1605795420000|2020-11-19 14:17:00|1384.6|1384.4|1385.2|1385|1385.4|1385|1384.6|1384.4|6054
1605795430000|2020-11-19 14:17:10|1385|1384.8|1384.8|1384.6|1385.2|1385|1384.8|1384.6|1982
1605795440000|2020-11-19 14:17:20|1385|1384.8|1385|1384.8|1385|1384.8|1385|1384.8|250
1605795450000|2020-11-19 14:17:30|1385.2|1384.6|1385|1384.8|1385.2|1384.8|1384.8|1384.4|2504
1605795460000|2020-11-19 14:17:40|1385.2|1385|1385|1384.8|1385.4|1385|1385|1384.8|3360
1605795480000|2020-11-19 14:18:00|1384.8|1384.6|1385.2|1385|1385.2|1385|1384.8|1384.6|4588
1605795500000|2020-11-19 14:18:20|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|1385.2|1385.2|2025
1605795510000|2020-11-19 14:18:30|1385.6|1385.4|1385.6|1385.4|1385.8|1385.4|1385.4|1385.2|2019
1605795520000|2020-11-19 14:18:40|1385.8|1385.6|1385.6|1385.4|1385.8|1385.6|1385.6|1385.4|14974
1605795530000|2020-11-19 14:18:50|1385.4|1385.2|1385.4|1385.2|1385.4|1385.2|1385.4|1385|300
1605795540000|2020-11-19 14:19:00|1385.6|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|217
1605795550000|2020-11-19 14:19:10|1385.6|1385.4|1385.2|1385|1385.6|1385.4|1385.2|1385|5421
1605795560000|2020-11-19 14:19:20|1385.4|1384.8|1385.4|1385|1385.4|1385|1385.4|1384.8|61
1605795570000|2020-11-19 14:19:30||1385.2||1385.2||1385.2||1385.2|120
1605795580000|2020-11-19 14:19:40||1385||1385||1385||1385|0
1605795590000|2020-11-19 14:19:50|1385.2|1384.8|1384.8|1384.6|1385.4|1384.8|1384.8|1384.6|3455
1605795600000|2020-11-19 14:20:00|1384.6|1384.4|1384.8|1384.4|1384.8|1384.4|1384.4|1384.2|2343
1605795620000|2020-11-19 14:20:20|1384.6|1384.2|1384.4|1384.2|1384.6|1384.2|1384.2|1384|1438
1605795630000|2020-11-19 14:20:30|1384.2|1384|1383.8|1383.4|1384.4|1384|1383.8|1383.4|2911
1605795640000|2020-11-19 14:20:40||1383.6||1383.4||1383.6||1383.4|0
1605795660000|2020-11-19 14:21:00|1383.6|1383.6|1384|1383.8|1384|1383.8|1383.6|1383.4|7020
1605795670000|2020-11-19 14:21:10|1383.8|1383.6|1383.8|1383.6|1384|1383.8|1383.8|1383.6|1266
1605795680000|2020-11-19 14:21:20|1383.6|1383.4|1383|1382.8|1383.8|1383.6|1383|1382.8|13892
1605795690000|2020-11-19 14:21:30|1383.2|1383|1383.4|1383|1383.4|1383.2|1383.2|1382.8|4301
1605795700000|2020-11-19 14:21:40|1383.2|1382.8|1383|1382.6|1383.2|1382.8|1382.8|1382.6|1291
1605795710000|2020-11-19 14:21:50||1382.8||1382.8||1382.8||1382.8|0
1605795720000|2020-11-19 14:22:00||1382.6||1382.8||1382.8||1382.6|1376
1605795730000|2020-11-19 14:22:10|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|976
1605795740000|2020-11-19 14:22:20|1383|1382.8|1382.6|1382.4|1383|1382.8|1382.6|1382.4|4856
1605795750000|2020-11-19 14:22:30|1382.8|1382.6|1382.4|1382.2|1382.8|1382.6|1382.4|1382.2|2656
1605795760000|2020-11-19 14:22:40|1382.6|1382.4|1382.6|1382.4|1382.8|1382.6|1382.4|1382.2|1711
1605795770000|2020-11-19 14:22:50|1382.8|1382.6|1383|1382.8|1383|1382.8|1382.8|1382.6|3610
1605795780000|2020-11-19 14:23:00|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|1302
1605795790000|2020-11-19 14:23:10|1383|1382.8|1383.2|1383|1383.4|1383|1383|1382.8|7029
1605795800000|2020-11-19 14:23:20|1383.4|1383.2|1383.4|1383.2|1383.6|1383.2|1383.4|1383.2|910
1605795810000|2020-11-19 14:23:30|1383.2|1383|1383.4|1383|1383.4|1383|1383.2|1383|1038
1605795820000|2020-11-19 14:23:40|1383.2|1383.2|1383.2|1383|1383.4|1383.2|1383.2|1383|1231
1605795830000|2020-11-19 14:23:50|1383|1382.8|1383|1382.8|1383.2|1383|1382.8|1382.6|3199
1605795840000|2020-11-19 14:24:00|1382.8|1382.6|1382.8|1382.6|1383|1382.8|1382.8|1382.6|1633
1605795850000|2020-11-19 14:24:10|1383|1382.8|1382.8|1382.6|1383|1382.8|1382.8|1382.6|1233
1605795870000|2020-11-19 14:24:30|1383|1382.8|1383|1382.8|1383.2|1383|1383|1382.8|7771
1605795880000|2020-11-19 14:24:40|1383.2|1383|1383.6|1383.4|1383.8|1383.4|1383|1382.8|2995
1605795890000|2020-11-19 14:24:50|1383.4|1383.2|1383.2|1383|1383.4|1383.2|1383.2|1383|1207
1605795900000|2020-11-19 14:25:00|||||||||151
1605795910000|2020-11-19 14:25:10|1383|1382.8|1383.2|1383|1383.2|1383|1383|1382.8|3372
1605795920000|2020-11-19 14:25:20|1383.4||1383.2||1383.4||1383.2||4319
1605795930000|2020-11-19 14:25:30|1383.4||1383.2||1383.4||1383.2||3620
1605795940000|2020-11-19 14:25:40|1383|1382.8|1382.8|1382.4|1383|1382.8|1382.4|1382.2|14222
1605795950000|2020-11-19 14:25:50|1383|1382.6|1382.8|1382.6|1383|1382.6|1382.8|1382.4|0
1605795970000|2020-11-19 14:26:10|1382.6|1382.4|1382.8|1382.6|1383|1382.6|1382.6|1382.4|7907
1605795980000|2020-11-19 14:26:20|1383|1382.8|1383|1382.6|1383|1382.8|1382.8|1382.6|3605
1605795990000|2020-11-19 14:26:30|1382.8|1382.8|1382.8|1382.6|1382.8|1382.8|1382.8|1382.4|405
1605796000000|2020-11-19 14:26:40|1382.6|1382.2|1382.4|1382.2|1382.6|1382.4|1382.2|1382|26184
1605796010000|2020-11-19 14:26:50|1382.6|1382.4|1382.8|1382.6|1382.8|1382.6|1382.6|1382.4|1040
1605796020000|2020-11-19 14:27:00|1383|1382.8|1383.2|1383|1383.2|1383|1383|1382.8|4873
1605796030000|2020-11-19 14:27:10|1383|1382.8|1383|1382.8|1383|1382.8|1383|1382.8|750
1605796040000|2020-11-19 14:27:20|1383.2|1383|1383.6|1383.4|1383.8|1383.6|1383.2|1383|4045
1605796050000|2020-11-19 14:27:30|1383.8|1383.6|1383.8|1383.6|1384|1383.6|1383.8|1383.6|0
1605796060000|2020-11-19 14:27:40|1384|1383.8|1384|1383.8|1384.2|1383.8|1383.8|1383.6|600
1605796070000|2020-11-19 14:27:50|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|766
1605796080000|2020-11-19 14:28:00|1383.6|1383.4|1383.6|1383.4|1384.2|1383.8|1383.6|1383.4|6269
1605796090000|2020-11-19 14:28:10|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1146
1605796100000|2020-11-19 14:28:20|1383.2|1383|1383.4|1383.2|1383.6|1383.2|1383.2|1383|501
1605796110000|2020-11-19 14:28:30|1383.2|1383|1383.2|1383|1383.2|1383|1383.2|1383|319
1605796120000|2020-11-19 14:28:40|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|687
1605796130000|2020-11-19 14:28:50|1383.6|1383.4|1383.8|1383.4|1383.8|1383.4|1383.6|1383.4|0
1605796140000|2020-11-19 14:29:00|1383.6|1383.6|1383.6|1383.4|1383.6|1383.6|1383.6|1383.4|1266
1605796150000|2020-11-19 14:29:10|1383.4|1383.2|1383.6|1383.4|1383.8|1383.6|1383.4|1383|4642
1605796160000|2020-11-19 14:29:20|1383.8||1383.8||1383.8||1383.8||0
1605796170000|2020-11-19 14:29:30|1383.6|1383.6|1383.6|1383.4|1383.6|1383.6|1383.4|1383.2|1102
1605796180000|2020-11-19 14:29:40|1383.8|1383.2|1384|1383.8|1384|1383.8|1383.8|1383.2|4140
1605796190000|2020-11-19 14:29:50|1383.8|1383.6|1383|1382.6|1384|1383.8|1382.8|1382.6|10713
1605796200000|2020-11-19 14:30:00|1382.8|1382.4|1380.2|1380|1382.8|1382.6|1380.2|1380|118758
1605796260000|2020-11-19 14:31:00|1379.6|1379.4|1379.2|1379|1379.8|1379.6|1379.2|1379|5592
1605796270000|2020-11-19 14:31:10|1379.4|1379.2|1379.4|1379.2|1379.8|1379.4|1379|1378.8|6342
1605796280000|2020-11-19 14:31:20|1379.2|1379|1379.6|1379.2|1379.8|1379.6|1379.2|1379|10210
1605796290000|2020-11-19 14:31:30|1379.4|1379.4|1378.6|1378.4|1380.6|1380.2|1378.6|1378.4|27373
1605796300000|2020-11-19 14:31:40|1378.4|1378.2|1378.8|1378.4|1379.2|1378.6|1378.2|1378|1913
1605796310000|2020-11-19 14:31:50|1378.6|1378.2|1378.8|1378.6|1379.2|1378.8|1378.4|1378.2|5555
1605796320000|2020-11-19 14:32:00|1378.6|1378.4|1377.6|1377.2|1378.6|1378.4|1377.6|1377.2|10310
1605796330000|2020-11-19 14:32:10|1377.4|1377.4|1376.6|1376.4|1377.4|1377.4|1376|1375.6|21186
1605796340000|2020-11-19 14:32:20|1376.4|1376.2|1376.4|1376.2|1376.6|1376.4|1375.8|1375.6|14984
1605796350000|2020-11-19 14:32:30|1376.6|1376.4|1377.8|1377.6|1378|1377.6|1376.4|1376|17438
1605796360000|2020-11-19 14:32:40|1377.6|1377.4|1378.4|1378|1378.6|1378.2|1377.4|1377.2|3971
1605796370000|2020-11-19 14:32:50|1378.2|1378.2|1378.6|1378.2|1378.8|1378.4|1378.2|1378|550
1605796380000|2020-11-19 14:33:00|1378.4|1378.4|1378.4|1378|1378.8|1378.6|1378|1377.6|10464
1605796390000|2020-11-19 14:33:10|1378.2|1377.8|1377.6|1377.2|1378.4|1378|1377.2|1377|12857
1605796400000|2020-11-19 14:33:20|1377.8|1377.4|1378|1377.6|1378.2|1378|1377|1376.8|8951
1605796410000|2020-11-19 14:33:30|1377.8|1377.4|1378.4|1378|1378.6|1378.2|1377.2|1377|6778
1605796420000|2020-11-19 14:33:40|1378.2|1378.2|1379.6|1379|1379.8|1379.6|1378.2|1378.2|16878
1605796430000|2020-11-19 14:33:50|1379.8|1379.2|1380.6|1380.4|1380.8|1380.4|1379.4|1378.8|12702
1605796440000|2020-11-19 14:34:00|1380.8|1380.2|1381|1380.8|1381.2|1381|1380|1379.8|4508
1605796450000|2020-11-19 14:34:10|1380.8|1380.6|1381|1380.4|1381.4|1380.8|1380.6|1380.2|662
1605796460000|2020-11-19 14:34:20|1380.8|1380.6|1380|1379.8|1380.8|1380.8|1379.8|1379.4|5171
1605796470000|2020-11-19 14:34:30|1379.8|1379.6|1380.4|1380.2|1380.6|1380.2|1379.4|1379.2|1623
1605796480000|2020-11-19 14:34:40|1380.6|1380|1381.2|1380.8|1381.4|1381|1380|1379.8|4198
1605796490000|2020-11-19 14:34:50|1381.4|1381|1381.8|1381.2|1382|1381.6|1381.2|1381|3191
1605796500000|2020-11-19 14:35:00|1381.6|1381|1382.4|1382|1382.6|1382.2|1380.6|1380.2|8440
1605796510000|2020-11-19 14:35:10|1382.6|1382.2|1382.6|1382.2|1383|1382.6|1382|1381.8|8395
1605796520000|2020-11-19 14:35:20|1382.4|1382|1382.8|1382.2|1383.4|1383|1382.2|1382|7413
1605796530000|2020-11-19 14:35:30|1383|1382.4|1383.4|1383.2|1383.4|1383.2|1382|1381.8|16312
1605796540000|2020-11-19 14:35:40|1383.2|1383|1382.6|1382.4|1384|1383.6|1382.4|1382.2|11585
1605796550000|2020-11-19 14:35:50|1382.4|1382.2|1383|1382.8|1383.2|1382.8|1381.8|1381.6|17123
1605796560000|2020-11-19 14:36:00|1383.2|1383|1382.8|1382.4|1383.2|1383|1382.6|1382.2|5291
1605796570000|2020-11-19 14:36:10|1382.6|1382.6|1381.8|1381.6|1383|1382.8|1381.8|1381.4|6961
1605796580000|2020-11-19 14:36:20|1381.6|1381.4|1383|1382.8|1383|1382.8|1381.6|1381.2|3428
1605796590000|2020-11-19 14:36:30|1382.8|1382.6|1383.2|1383|1383.4|1383|1382.2|1382|4939
1605796600000|2020-11-19 14:36:40|1383.4|1383.2|1382.8|1382.4|1384|1383.4|1382.8|1382.4|5227
1605796610000|2020-11-19 14:36:50|1382.6|1382.2|1382|1381.8|1382.6|1382.4|1381.8|1381.6|8335
1605796620000|2020-11-19 14:37:00|1382.2|1382|1382.8|1382.4|1383|1382.8|1382.2|1382|2216
1605796630000|2020-11-19 14:37:10|1383|1382.6|1383.4|1383.2|1383.6|1383.4|1382.8|1382.4|1394
1605796640000|2020-11-19 14:37:20|1383.2|1383|1382.6|1382.4|1383.6|1383.2|1382.6|1382.4|4479
1605796650000|2020-11-19 14:37:30|1382.8|1382.6|1383.4|1383|1383.8|1383.4|1382.6|1382.4|3856
1605796660000|2020-11-19 14:37:40|1383.6|1383.2|1383.6|1383.2|1383.6|1383.4|1383.6|1383|911
1605796670000|2020-11-19 14:37:50|1383.8|1383.4|1384.6|1384.4|1384.8|1384.6|1383.6|1383.4|27008
1605796680000|2020-11-19 14:38:00|1384.8|1384.6|1384.2|1383.8|1385|1384.8|1384|1383.8|4655
1605796690000|2020-11-19 14:38:10|1384|1384|1384.6|1384|1384.8|1384.2|1384|1383.8|3265
1605796700000|2020-11-19 14:38:20|1384.4|1384.2|1384.8|1384.4|1385|1384.6|1384.4|1384.2|10782
1605796710000|2020-11-19 14:38:30|1384.6|1384.2|1385|1384.6|1385|1384.8|1384.4|1384.2|15189
1605796720000|2020-11-19 14:38:40|1385.2|1384.8|1386|1385.6|1386|1385.6|1385.2|1384.8|25163
1605796730000|2020-11-19 14:38:50|1385.8|1385.8|1385.8|1385.6|1386.2|1386|1385.6|1385.4|11249
1605796740000|2020-11-19 14:39:00|1385.6|1385.4|1385.6|1385.2|1386|1385.6|1385.4|1385.2|5815
1605796750000|2020-11-19 14:39:10|1385.8|1385.4|1385.2|1385|1385.8|1385.4|1385.2|1385|933
1605796760000|2020-11-19 14:39:20|1385|1384.8|1384.8|1384.6|1385.2|1385|1384.6|1384.2|5948
1605796770000|2020-11-19 14:39:30|1385|1384.8|1385.8|1385.4|1385.8|1385.6|1385|1384.8|10242
1605796780000|2020-11-19 14:39:40|1385.6|1385.2|1385.8|1385.4|1386.4|1386.2|1385.6|1385.2|12090
1605796790000|2020-11-19 14:39:50|1385.6|1385.2|1385.6|1385.2|1386|1385.6|1385.2|1385|2936
1605796800000|2020-11-19 14:40:00|1385.4|1385.4|1385.8|1385.4|1386.4|1386.2|1385.4|1385.2|4646
1605796810000|2020-11-19 14:40:10|1385.6|1385.2|1386.2|1386|1386.4|1386|1385.6|1385.2|2936
1605796820000|2020-11-19 14:40:20|1386.4|1385.8|1385.6|1385.2|1386.4|1386.2|1385.2|1385|18917
1605796830000|2020-11-19 14:40:30|1385.4|1385.4|1385.6|1385.4|1385.8|1385.6|1385.4|1385|2143
1605796840000|2020-11-19 14:40:40|1385.8|1385.2|1385.8|1385.4|1386|1385.8|1385.4|1385.2|1949
1605796850000|2020-11-19 14:40:50|1386|1385.6|1385.2|1385|1386.2|1385.8|1385|1384.6|5546
1605796860000|2020-11-19 14:41:00|1385|1384.8|1385.2|1385|1385.4|1385.2|1385|1384.6|980
1605796870000|2020-11-19 14:41:10|1385.4|1385.2|1385.2|1384.8|1385.8|1385.6|1385.2|1384.8|2153
1605796880000|2020-11-19 14:41:20|1385|1384.6|1384.8|1384.4|1385.4|1385|1384.6|1384.2|1437
1605796890000|2020-11-19 14:41:30|1385|1384.6|1385.8|1385.4|1385.8|1385.4|1384.8|1384.6|1411
1605796900000|2020-11-19 14:41:40|1386|1385.6|1386|1385.6|1386|1385.8|1385.6|1385.2|3470
1605796910000|2020-11-19 14:41:50|1385.8|1385.8|1386.4|1386.2|1386.4|1386.2|1385.8|1385.8|1893
1605796920000|2020-11-19 14:42:00|1386.2|1386|1386.2|1386|1386.4|1386|1386|1385.8|3441
1605796930000|2020-11-19 14:42:10|1386.4|1386.2|1385.4|1385|1386.4|1386.2|1385.4|1385|2816
1605796940000|2020-11-19 14:42:20|1385.6|1385.2|1385|1384.6|1385.8|1385.4|1384.8|1384.6|4684
1605796950000|2020-11-19 14:42:30|1384.8|1384.8|1383.8|1383.6|1384.8|1384.8|1383.6|1383.4|8300
1605796960000|2020-11-19 14:42:40|1384|1383.8|1384.6|1384|1384.8|1384.6|1384|1383.8|2804
1605796970000|2020-11-19 14:42:50|1384.8|1384.2|1384.8|1384.6|1384.8|1384.6|1384.4|1384|3614
1605796980000|2020-11-19 14:43:00|1385|1384.8|1385.6|1385.4|1386|1385.8|1385|1384.8|13620
1605796990000|2020-11-19 14:43:10|1385.8|1385.6|1386.2|1386|1386.2|1386|1385.8|1385.4|8249
1605797000000|2020-11-19 14:43:20|1386.4|1386.2|1386.2|1385.8|1386.6|1386.4|1386|1385.8|18449
1605797010000|2020-11-19 14:43:30|1386|1385.6|1384.8|1384.6|1386|1385.6|1384.6|1384.4|11263
1605797020000|2020-11-19 14:43:40|1385|1384.8|1384.4|1384|1385.2|1384.8|1384.2|1384|5970
1605797030000|2020-11-19 14:43:50|1384.6|1384.2|1384.6|1384.2|1384.8|1384.4|1384.2|1384|1313
1605797040000|2020-11-19 14:44:00|1384.8|1384.4|1386|1385.4|1386|1385.4|1384.6|1384.4|1643
1605797050000|2020-11-19 14:44:10|1385.8|1385.6|1385.4|1385|1386.2|1386|1385.2|1385|3991
1605797060000|2020-11-19 14:44:20|1385.2|1384.8|1385.2|1384.6|1385.4|1385.2|1385|1384.6|2292
1605797070000|2020-11-19 14:44:30|1385|1384.8|1385.2|1384.8|1385.4|1384.8|1385|1384.6|0
1605797080000|2020-11-19 14:44:40|1385.4|1385|1385.4|1385.2|1385.6|1385.4|1385.2|1385|1847
1605797090000|2020-11-19 14:44:50|1385.2|1385|1385.8|1385.2|1385.8|1385.6|1385|1384.8|2773
1605797100000|2020-11-19 14:45:00|1385.6|1385|1386.2|1386|1386.6|1386|1385.4|1385|26235
1605797110000|2020-11-19 14:45:10|1386.4|1386.2|1386.4|1386|1386.6|1386.4|1386|1385.8|5208
1605797120000|2020-11-19 14:45:20|1386.2|1386.2|1385.4|1385.2|1386.6|1386.2|1385.4|1384.8|1854
1605797130000|2020-11-19 14:45:30|1385.2|1385|1385.8|1385.2|1385.8|1385.4|1385|1384.8|2188
1605797140000|2020-11-19 14:45:40|1385.6|1385.4|1386|1385.6|1386|1385.6|1385.6|1385.2|317451
1605797150000|2020-11-19 14:45:50|1386.2|1385.8|1386.4|1385.8|1386.4|1386.2|1385.8|1385.6|2762
1605797160000|2020-11-19 14:46:00|1386.2|1385.6|1386.2|1385.8|1386.2|1385.8|1385.8|1385.4|693
1605797170000|2020-11-19 14:46:10|1386.4|1386|1386.4|1386|1386.6|1386.2|1386|1385.8|1436
1605797180000|2020-11-19 14:46:20|1386.6|1386.2|1386.6|1386.4|1387|1386.6|1386.4|1386.2|17401
1605797190000|2020-11-19 14:46:30|1386.8|1386.6|1387.4|1387.2|1387.4|1387.2|1386.6|1386.4|6477
1605797200000|2020-11-19 14:46:40|1387.6|1387.4|1388.8|1388.6|1389|1388.8|1387.6|1387.2|7647
1605797210000|2020-11-19 14:46:50|1389|1388.8|1389.2|1388.8|1389.4|1389.2|1388.8|1388.6|8814
1605797220000|2020-11-19 14:47:00|1389|1389|1389|1388.4|1389.2|1389|1388.4|1388.2|2106
1605797230000|2020-11-19 14:47:10|1388.8|1388.6|1388.8|1388.6|1389|1388.8|1388.6|1388.4|1393
1605797240000|2020-11-19 14:47:20|1388.6|1388.4|1388.2|1387.8|1388.6|1388.4|1388.2|1387.8|2241
1605797250000|2020-11-19 14:47:30|1388.4|1388|1388.8|1388.6|1389|1388.8|1388.4|1388|4309
1605797260000|2020-11-19 14:47:40|1388.6|1388.4|1388.6|1388.4|1389|1388.8|1388.6|1388.4|999
1605797270000|2020-11-19 14:47:50|1388.4|1388.2|1388.4|1388.2|1388.6|1388.2|1388.2|1387.8|2785
1605797280000|2020-11-19 14:48:00|1388.6|1388.4|1389.4|1389.2|1389.6|1389.4|1388.6|1388.2|4702
1605797290000|2020-11-19 14:48:10|1389.2|1389|1389.2|1389|1389.4|1389|1389|1388.8|2659
1605797300000|2020-11-19 14:48:20|1389|1388.8|1389.4|1388.8|1389.6|1389.2|1389|1388.8|1684
1605797310000|2020-11-19 14:48:30|1389.2|1388.6|1389|1388.8|1389.4|1389.2|1388.8|1388.6|2084
1605797320000|2020-11-19 14:48:40|1389.2|1389|1389|1388.6|1389.4|1389|1388.8|1388.6|6491
1605797330000|2020-11-19 14:48:50|1389.2|1388.8|1389.4|1389.2|1389.6|1389.2|1389|1388.8|2500
1605797340000|2020-11-19 14:49:00|1389.6|1389.4|1389.6|1389.4|1389.8|1389.6|1389.4|1389.2|11308
1605797350000|2020-11-19 14:49:10|1389.8|1389.6|1390.6|1390.2|1390.6|1390.4|1389.6|1389.6|19031
1605797360000|2020-11-19 14:49:20|1390.8|1390|1391|1390.6|1391|1390.8|1390.8|1390|378
1605797370000|2020-11-19 14:49:30|1391.2|1390.8|1391.2|1391|1391.4|1391.2|1391|1390.8|27223
1605797380000|2020-11-19 14:49:40|1391.4|1391.2|1390.6|1390.2|1391.6|1391.4|1390.6|1390.2|5921
1605797390000|2020-11-19 14:49:50|1390.4|1390|1389.8|1389.6|1390.6|1390.2|1389.8|1389.4|6236
1605797400000|2020-11-19 14:50:00|1390|1389.8|1389.6|1389.4|1390.4|1390|1389.6|1389.2|4438
1605797410000|2020-11-19 14:50:10|1389.8|1389.6|1390.4|1389.8|1390.6|1390.4|1389.8|1389.6|3260
1605797420000|2020-11-19 14:50:20|1390.6|1390|1390.6|1390.4|1390.6|1390.4|1390.2|1389.8|3180
1605797430000|2020-11-19 14:50:30|1390.8|1390.6|1391.2|1390.6|1391.2|1391|1390.6|1390.4|3780
1605797440000|2020-11-19 14:50:40|1391|1390.4|1391.6|1391.2|1391.6|1391.4|1390.6|1390.4|6844
1605797450000|2020-11-19 14:50:50|1391.4|1391|1392|1391.8|1392|1391.8|1391.4|1391|1706
1605797460000|2020-11-19 14:51:00|1392.2|1391.6|1391.8|1391.4|1392.2|1392|1391.4|1391|10632
1605797470000|2020-11-19 14:51:10|1391.6|1391.2|1392.2|1391.8|1392.2|1392|1391.6|1391.2|5980
1605797480000|2020-11-19 14:51:20|1392.4|1392|1391.6|1391.2|1392.6|1392.2|1391.6|1391.2|1216
1605797490000|2020-11-19 14:51:30|1391.4|1391|1392.2|1391.8|1392.4|1392|1391|1390.8|20324
1605797500000|2020-11-19 14:51:40|1392.4|1391.6|1391.6|1391.4|1392.4|1391.8|1391.6|1391.4|1568
1605797510000|2020-11-19 14:51:50|1391.8|1391.6|1391.4|1391.2|1392|1391.8|1391.4|1391|1799
1605797520000|2020-11-19 14:52:00|1391.6|1391|1391.8|1391.6|1393|1392.4|1391.6|1391|42254
1605797530000|2020-11-19 14:52:10|1392|1391.8|1391.8|1391.6|1392.2|1391.8|1391.8|1391.6|0
1605797540000|2020-11-19 14:52:20|1392|1391.4|1392|1391.6|1392|1391.8|1391.2|1391|2321
1605797550000|2020-11-19 14:52:30|1391.8|1391.8|1392.2|1392|1392.8|1392.4|1391.8|1391.6|9704
1605797560000|2020-11-19 14:52:40|1392|1391.8|1391.6|1391|1392|1391.8|1391.6|1391|2618
1605797570000|2020-11-19 14:52:50|1391.8|1391.2|1391.6|1391.4|1392|1391.6|1391.6|1391.2|2342
1605797580000|2020-11-19 14:53:00|1391.8|1391.6|1392|1391.8|1392|1391.8|1391.6|1391.4|1287
1605797590000|2020-11-19 14:53:10|1392.2|1392|1390.8|1390.6|1392.2|1392|1390.8|1390.4|3148
1605797600000|2020-11-19 14:53:20|1390.6|1390.4|1391.2|1390.6|1391.2|1390.8|1390.4|1390|5556
1605797610000|2020-11-19 14:53:30|1391.4|1390.8|1390.4|1390|1391.6|1391|1390.4|1390|3763
1605797620000|2020-11-19 14:53:40|1390.6|1390.2|1390.8|1390.4|1390.8|1390.4|1390.4|1390|3366
1605797630000|2020-11-19 14:53:50|1391|1390.6|1392|1391.4|1392|1391.6|1390.8|1390.6|10583
1605797640000|2020-11-19 14:54:00|1391.8|1391.6|1391.4|1391.2|1392|1391.8|1391.4|1391.2|8784
1605797650000|2020-11-19 14:54:10|1391.2|1391|1391|1390.4|1391.2|1391|1390.6|1390.4|2709
1605797660000|2020-11-19 14:54:20|1390.8|1390.2|1391|1390.6|1391|1390.6|1390.4|1390.2|3837
1605797670000|2020-11-19 14:54:30|1390.8|1390.8|1390.8|1390.6|1391|1390.8|1390.6|1390.4|1986
1605797680000|2020-11-19 14:54:40|1391|1390.8|1391.2|1390.6|1391.4|1391.2|1391|1390.6|5911
1605797690000|2020-11-19 14:54:50|1391|1390.8|1391|1390.6|1391.4|1391|1390.8|1390.6|13859
1605797700000|2020-11-19 14:55:00|1390.8|1390.4|1390.2|1389.8|1390.8|1390.4|1389.4|1389.2|50979
1605797710000|2020-11-19 14:55:10|1390|1389.6|1389.4|1389|1390|1389.6|1389.2|1389|2612
1605797720000|2020-11-19 14:55:20|1389.6|1389.2|1390.2|1389.6|1390.2|1389.8|1389.4|1389|1053
1605797730000|2020-11-19 14:55:30|1390|1389.4|1390.2|1390|1390.2|1390|1389.8|1389.4|1810
1605797740000|2020-11-19 14:55:40|1390.4|1389.8|1389.2|1389|1390.4|1389.8|1389.2|1389|7925
1605797750000|2020-11-19 14:55:50|1389.4|1389.2|1389.8|1389.4|1389.8|1389.4|1389|1388.8|2478
1605797760000|2020-11-19 14:56:00|1389.6|1389.2|1389.4|1389|1389.8|1389.4|1389.2|1389|38
1605797770000|2020-11-19 14:56:10|1389.6|1389.2|1389.6|1389.4|1389.8|1389.4|1389.4|1389.2|2404
1605797780000|2020-11-19 14:56:20|1389.4|1389.2|1389.2|1389|1389.4|1389.4|1389|1388.8|2752
1605797790000|2020-11-19 14:56:30|1389|1388.8|1388.8|1388.4|1389|1388.8|1388.4|1388.2|3134
1605797800000|2020-11-19 14:56:40|1388.6|1388.2|1388.4|1388.2|1388.8|1388.4|1388.4|1388.2|1908
1605797810000|2020-11-19 14:56:50|1388.2|1388|1388.2|1388|1388.4|1388.2|1388|1387.8|2759
1605797820000|2020-11-19 14:57:00|1388|1387.8|1387.2|1386.8|1388|1388|1387|1386.8|4147
1605797830000|2020-11-19 14:57:10|1387|1387|1387.8|1387.4|1387.8|1387.4|1387|1386.6|3896
1605797840000|2020-11-19 14:57:20|1388|1387.2|1387.8|1387.4|1388|1387.6|1387.6|1387.2|5671
1605797850000|2020-11-19 14:57:30|1388|1387.6|1388.6|1388.4|1388.8|1388.6|1388|1387.4|3887
1605797860000|2020-11-19 14:57:40|1388.8|1388.6|1388.4|1388.2|1389.2|1388.8|1388.4|1388.2|14032
1605797870000|2020-11-19 14:57:50|1388.2|1388|1388.6|1388.2|1388.6|1388.2|1388.2|1387.8|923
1605797880000|2020-11-19 14:58:00|1388.4|1388.4|1389|1388.8|1389|1388.8|1388.2|1388|3776
1605797890000|2020-11-19 14:58:10|1389.2|1389|1389.6|1389.2|1390|1389.6|1389.2|1389|5923
1605797900000|2020-11-19 14:58:20|1389.8|1389.4|1390.2|1389.6|1390.2|1390|1389.8|1389.4|2411
1605797910000|2020-11-19 14:58:30|1390|1389.4|1389.8|1389.6|1390|1389.8|1389.8|1389.4|2405
1605797920000|2020-11-19 14:58:40|1390.2|1389.4|1389.8|1389.4|1390.2|1389.4|1389.6|1389.2|1773
1605797930000|2020-11-19 14:58:50|1390|1389.6|1389.4|1389.2|1390.2|1389.8|1389.4|1389.2|1936
1605797940000|2020-11-19 14:59:00|1389.6|1389.4|1390|1389.6|1390.2|1389.8|1389.6|1389.4|1947
1605797950000|2020-11-19 14:59:10|1390.2|1389.8|1389.2|1388.8|1390.4|1390.2|1389.2|1388.8|32229
1605797960000|2020-11-19 14:59:20|1389.4|1389|1389.8|1389.2|1389.8|1389.6|1389.4|1388.8|2672
1605797970000|2020-11-19 14:59:30|1389.6|1389.4|1390.4|1390|1390.4|1390|1389.6|1389.2|3867
1605797980000|2020-11-19 14:59:40|1390.6|1390.2|1390.6|1390|1390.8|1390.2|1390.4|1390|56
1605797990000|2020-11-19 14:59:50|1390.4|1390.2|1390|1389.6|1390.4|1390.2|1389.8|1389.6|1389
1605798000000|2020-11-19 15:00:00|1389.8|1389.4|1390|1389.2|1390|1389.4|1389.6|1389.2|387
1605798010000|2020-11-19 15:00:10|1390.2|1389.6|1389.8|1389.4|1390.4|1389.8|1389.8|1389.4|1537
1605798020000|2020-11-19 15:00:20|1389.6|1389.2|1389.8|1389.4|1389.8|1389.4|1389.4|1389|658
1605798030000|2020-11-19 15:00:30|1390|1389.6|1390|1389.6|1390.2|1389.6|1389.4|1389.2|1719
1605798040000|2020-11-19 15:00:40|1389.8|1389.8|1391.2|1390.8|1391.4|1391|1389.8|1389.6|6998
1605798050000|2020-11-19 15:00:50|1391.4||1391.4||1391.6||1391.2||800
1605798060000|2020-11-19 15:01:00|1391.2|1391|1391.4|1391|1391.4|1391|1391.2|1391|500
1605798070000|2020-11-19 15:01:10|1391.6|1391.2|1391.8|1391.2|1391.8|1391.4|1391.6|1391.2|244
1605798080000|2020-11-19 15:01:20|1391.6|1391|1391.4|1390.6|1391.6|1391|1391|1390.6|2602
1605798090000|2020-11-19 15:01:30|1391.6|1390.8|1391.4|1391|1391.8|1391.4|1391.4|1390.8|2919
1605798100000|2020-11-19 15:01:40|1391.6|1391.2|1390.8|1390.2|1391.8|1391.4|1390.6|1390.2|1642
1605798110000|2020-11-19 15:01:50|1390.6|1390|1390.4|1390|1390.8|1390.4|1390.2|1390|396
1605798120000|2020-11-19 15:02:00|1390.2|1390.2|1389.8|1389.6|1390.2|1390.2|1389.8|1389.4|692
1605798130000|2020-11-19 15:02:10|1389.6|1389.4|1389.2|1388.8|1389.6|1389.4|1389.2|1388.8|2609
1605798140000|2020-11-19 15:02:20|1389.4|1389|1389.2|1388.6|1389.6|1389.4|1388.8|1388.6|1151
1605798150000|2020-11-19 15:02:30|1389.4|1388.8|1389.4|1389.2|1389.4|1389.2|1389|1388.6|882
1605798160000|2020-11-19 15:02:40|1389.2|1389|1388|1387.8|1389.4|1389|1388|1387.8|2688
1605798170000|2020-11-19 15:02:50|1387.8|1387.6|1387.8|1387.4|1387.8|1387.8|1387.6|1387.4|1190
1605798190000|2020-11-19 15:03:10|1387.6|1387.2|1387.6|1387|1387.6|1387.4|1387.2|1387|3155
1605798200000|2020-11-19 15:03:20|1387.4|1386.8|1387.4|1387|1387.4|1387.2|1387|1386.8|8914
1605798210000|2020-11-19 15:03:30|1387.2|1386.8|1387.4|1387|1387.4|1387.2|1387.2|1386.8|2164
1605798220000|2020-11-19 15:03:40|1387.6|1387.2|1387.6|1387.2|1388|1387.8|1387.6|1387.2|4318
1605798230000|2020-11-19 15:03:50|1387.4|1387.4|1388.6|1388.2|1388.6|1388.4|1387.4|1387.2|7533
1605798240000|2020-11-19 15:04:00|1388.8|1388.4|1388|1387.8|1389|1388.6|1388|1387.8|11295
1605798250000|2020-11-19 15:04:10|1388.2||1388.4||1388.4||1388.2||0
1605798260000|2020-11-19 15:04:20|1388.2|1388|1388.6|1388.2|1388.6|1388.2|1388.2|1387.8|3124
1605798270000|2020-11-19 15:04:30|1388.4|1388|1389|1388.6|1389|1388.6|1388.4|1388|1140
1605798280000|2020-11-19 15:04:40|1388.8|1388.4|1388.4|1388|1388.8|1388.4|1388.4|1388|1043
1605798290000|2020-11-19 15:04:50|1388.2|1388.2|1388.8|1388.2|1388.8|1388.2|1388.2|1388.2|595
1605798300000|2020-11-19 15:05:00|1389|1388.6|1387.8|1387.6|1389|1388.6|1387.8|1387.6|17733
1605798310000|2020-11-19 15:05:10|1387.6|1387.4|1388|1387.6|1388|1387.6|1387.4|1387|4037
1605798320000|2020-11-19 15:05:20|1387.8|1387.4|1388|1387.8|1388.2|1387.8|1387.8|1387.2|22357
1605798330000|2020-11-19 15:05:30|1388.2|1388|1388|1387.8|1388.4|1388|1388|1387.8|40524
1605798340000|2020-11-19 15:05:40|1387.8|1387.6|1388|1387.6|1388|1387.8|1387.8|1387.4|4006
1605798350000|2020-11-19 15:05:50|1387.8|1387.4|1388|1387.8|1388|1387.8|1387.8|1387.4|842
1605798360000|2020-11-19 15:06:00|1388.2|1388|1389|1388.6|1389|1388.6|1388|1388|12422
1605798370000|2020-11-19 15:06:10|1389.2|1388.8|1388.6|1388.2|1389.2|1388.8|1388.4|1388.2|2736
1605798380000|2020-11-19 15:06:20|1388.8|1388.4|1389.2|1388.6|1389.2|1388.6|1388.8|1388.4|1294
1605798390000|2020-11-19 15:06:30|1389.4|1388.8|1389|1388.6|1389.6|1389.2|1389|1388.6|1703
1605798400000|2020-11-19 15:06:40|1388.8|1388.4|1387.8|1387.6|1389|1388.6|1387.8|1387.6|11352
1605798410000|2020-11-19 15:06:50|1388|1387.4|1387.4|1387|1388|1387.4|1387.2|1386.8|3426
1605798420000|2020-11-19 15:07:00|1387.6|1387.2|1387.8|1387.2|1387.8|1387.4|1387.4|1387.2|335
1605798430000|2020-11-19 15:07:10|1388|1387.4|1388|1387.6|1388|1387.8|1387.8|1387.4|5018
1605798440000|2020-11-19 15:07:20|1388.2|1387.8|1387.4|1387|1388.2|1388|1387.4|1387|6118
1605798450000|2020-11-19 15:07:30|1387.2|1386.8|1387.6|1387.2|1387.6|1387.4|1386.8|1386.4|6438
1605798460000|2020-11-19 15:07:40|1387.8|1387.4|1388|1387.6|1388.4|1388.2|1387.8|1387.4|3694
1605798470000|2020-11-19 15:07:50|1387.8|1387.4|1387.4|1387|1388|1387.6|1387|1386.8|10687
1605798480000|2020-11-19 15:08:00|1387.6|1386.8|1386.8|1386.6|1387.6|1387.4|1386.8|1386.4|5114
1605798490000|2020-11-19 15:08:10|1387|1386.4|1387|1386.6|1387.6|1387.2|1387|1386.4|4222
1605798500000|2020-11-19 15:08:20|1386.8|1386.8|1387.2|1386.8|1387.4|1387|1386.8|1386.4|2599
1605798510000|2020-11-19 15:08:30|1387|1387|1387.8|1387.4|1387.8|1387.4|1386.8|1386.4|7524
1605798520000|2020-11-19 15:08:40|1388|1387.6|1387.6|1387.4|1388.2|1387.8|1387.6|1387.4|1813
1605798530000|2020-11-19 15:08:50|1387.8|1387.6|1387.8|1387.4|1388|1387.6|1387.6|1387.4|4590
1605798540000|2020-11-19 15:09:00|1387.6|1387.2|1388.4|1388|1388.4|1388.2|1387.2|1387|10348
1605798550000|2020-11-19 15:09:10|1388.2|1387.8|1387.8|1387.4|1388.2|1388|1387.8|1387.4|6317
1605798560000|2020-11-19 15:09:20|1387.6|1387.2|1387.4|1387|1387.8|1387.6|1387.2|1386.8|1693
1605798570000|2020-11-19 15:09:30|1387.2|1387.2|1388|1387.6|1388.2|1387.8|1387.2|1387|8017
1605798580000|2020-11-19 15:09:40|1388.2|1387.8|1389.4|1389|1389.4|1389|1388.2|1387.6|9338
1605798590000|2020-11-19 15:09:50|1389.6|1388.8|1389.4|1389|1389.6|1389|1389|1388.8|786
1605798600000|2020-11-19 15:10:00|1389.6|1389.2|1389.8|1389.2|1389.8|1389.4|1389.4|1389|1745
1605798610000|2020-11-19 15:10:10|1389.6|1389.4|1390|1389.6|1390|1389.6|1389.4|1389.4|0
1605798620000|2020-11-19 15:10:20|1389.8|1389.4|1388.8|1388.2|1389.8|1389.6|1388.6|1388.2|5163
1605798630000|2020-11-19 15:10:30|1388.6|1388|1388.4|1388|1388.6|1388.2|1388|1387.8|616
1605798640000|2020-11-19 15:10:40|1388.6|1388.2|1389.4|1388.8|1389.4|1388.8|1388.6|1388.2|1508
1605798650000|2020-11-19 15:10:50|1389.6|1389|1390.6|1390.2|1390.6|1390.2|1389.4|1389|7900
1605798660000|2020-11-19 15:11:00|1390.4|1390|1390.4|1390|1390.4|1390.2|1390.2|1389.8|1582
1605798670000|2020-11-19 15:11:10|1390.6|1390.2|1390.6|1390.2|1390.6|1390.4|1390.6|1390|50
1605798680000|2020-11-19 15:11:20|1390.4|1390|1390.2|1389.8|1390.6|1390|1390|1389.8|4626
1605798690000|2020-11-19 15:11:30|1390.4|1390|1389.6|1389.4|1390.4|1390|1389.4|1389|4650
1605798700000|2020-11-19 15:11:40|1389.8|1389.6|1390|1389.6|1390|1389.8|1389.6|1389.2|2429
1605798710000|2020-11-19 15:11:50|1389.8|1389.4|1389.6|1389.2|1389.8|1389.4|1389.6|1389.2|1763
1605798720000|2020-11-19 15:12:00|1389.8|1389.4|1389.6|1389|1389.8|1389.4|1389.4|1389|536
1605798730000|2020-11-19 15:12:10|1389.8|1389.2|1390.6|1390|1390.6|1390.2|1389.8|1389.2|1122
1605798740000|2020-11-19 15:12:20|1390.4|1390.2|1390.2|1390|1390.4|1390.4|1390.2|1389.8|396
1605798750000|2020-11-19 15:12:30|1390|1389.8|1389.4|1389|1390.2|1389.8|1389|1388.8|6193
1605798760000|2020-11-19 15:12:40|1389.6|1388.8|1389|1388.6|1389.6|1388.8|1388.6|1388.2|1665
1605798770000|2020-11-19 15:12:50|1389.2|1388.8|1389|1388.6|1389.6|1389|1388.8|1388.6|431
1605798780000|2020-11-19 15:13:00|1388.8|1388.4|1388.6|1388.2|1388.8|1388.6|1388.2|1388|879
1605798790000|2020-11-19 15:13:10|1388.8|1388.6|1388|1387.6|1388.8|1388.6|1388|1387.6|3874
1605798800000|2020-11-19 15:13:20|1388.2|1387.8|1388|1387.6|1388.4|1388|1388|1387.6|3100
1605798810000|2020-11-19 15:13:30|1387.8|1387.8|1388.2|1387.8|1388.2|1387.8|1387.8|1387.8|0
1605798820000|2020-11-19 15:13:40|1388|1387.6|1387.6|1387.2|1388.2|1388|1387.6|1387.2|2677
1605798830000|2020-11-19 15:13:50|1387.8|1387.4|1387.2|1387|1388|1387.6|1387.2|1386.8|2512
1605798840000|2020-11-19 15:14:00|1387.4|1387.2|1388|1387.6|1388|1387.8|1387.4|1386.8|6083
1605798850000|2020-11-19 15:14:10|1388.2|1387.8|1388.2|1387.8|1388.2|1388|1388.2|1387.6|1455
1605798860000|2020-11-19 15:14:20|1388.4|1388|1388.4|1388|1388.4|1388.2|1387.8|1387.4|3802
1605798870000|2020-11-19 15:14:30|1388.2|1387.8|1388.2|1387.6|1388.2|1388|1388.2|1387.6|75
1605798880000|2020-11-19 15:14:40|1388|1387.8|1388|1387.4|1388|1387.8|1387.8|1387.4|827
1605798890000|2020-11-19 15:14:50|1388.2|1387.6|1387.4|1387|1388.2|1388|1387.2|1387|4150
1605798900000|2020-11-19 15:15:00|1387.6|1387.2|1388.2|1387.6|1388.2|1388|1387.6|1387.2|4091
1605798910000|2020-11-19 15:15:10|1388.4|1387.8|1388.6|1388.2|1388.8|1388.4|1388.4|1387.6|502
1605798920000|2020-11-19 15:15:20|1388.8|1388.4|1388.6|1388.2|1389|1388.6|1388.6|1388.2|2453
1605798930000|2020-11-19 15:15:30|1388.4|1388|1388.2|1387.8|1388.4|1388.2|1388|1387.8|13072
1605798940000|2020-11-19 15:15:40|1388|1387.6|1387.6|1387.2|1388.2|1387.6|1387.4|1387|4199
1605798950000|2020-11-19 15:15:50|1387.4|1387|1387|1386.6|1387.6|1387.2|1386.8|1386.4|379
1605798960000|2020-11-19 15:16:00|1386.8|1386.4|1387.6|1387|1387.6|1387.2|1386.8|1386.4|2658
1605798970000|2020-11-19 15:16:10|1387.4|1386.8|1387.8|1387.4|1387.8|1387.4|1387.2|1386.8|1273
1605798980000|2020-11-19 15:16:20|1388|1387.6|1388|1387.6|1388|1387.8|1388|1387.6|1954
1605798990000|2020-11-19 15:16:30|1387.8|1387.4|1387.6|1387.2|1387.8|1387.4|1387.4|1387|952
1605799000000|2020-11-19 15:16:40|1387.4|1387.4|1388.4|1388|1388.6|1388.4|1387.4|1387.2|11735
1605799010000|2020-11-19 15:16:50|1388.2|1387.8|1387.6|1387.2|1388.4|1388|1387.6|1387.2|6863
1605799020000|2020-11-19 15:17:00|1387.8|1387.4|1387.8|1387.2|1387.8|1387.6|1387.6|1387.2|708
1605799030000|2020-11-19 15:17:10|1387.6|1387|1387.2|1387|1387.6|1387.4|1387.2|1387|9141
1605799040000|2020-11-19 15:17:20|1387.4|1387.2|1387.6|1387|1387.6|1387.4|1387.4|1387|10511
1605799050000|2020-11-19 15:17:30|1387.4|1387.2|1387.4|1387|1387.4|1387.2|1387|1386.8|2905
1605799060000|2020-11-19 15:17:40|1387.2|1386.8|1387.4|1386.8|1387.4|1386.8|1387.2|1386.8|312
1605799070000|2020-11-19 15:17:50|1387.6|1387.2|1387.8|1387.4|1387.8|1387.6|1387.6|1387|3220
1605799080000|2020-11-19 15:18:00|1388|1387.6|1387.8|1387.6|1388.2|1387.8|1387.8|1387.4|4602
1605799090000|2020-11-19 15:18:10|1387.6|1387.4|1387.6|1387.2|1387.8|1387.4|1387.4|1387.2|664
1605799100000|2020-11-19 15:18:20|1387.8|1387.4|1387.8|1387.4|1388|1387.8|1387.6|1387.4|4489
1605799110000|2020-11-19 15:18:30|1388|1387.6|1387.6|1387.2|1388|1387.6|1387.6|1387.2|580
1605799120000|2020-11-19 15:18:40|1387.4|1387|1387.4|1387|1387.6|1387.2|1386.8|1386.6|22835
1605799130000|2020-11-19 15:18:50|1387.6|1387.2|1388.2|1387.8|1388.2|1387.8|1387.4|1387|8181
1605799140000|2020-11-19 15:19:00|1388.4|1388|1387.6|1387.2|1388.4|1388|1387.6|1387|3690
1605799150000|2020-11-19 15:19:10|1387.4|1387|1387.2|1386.6|1387.4|1387|1387|1386.6|262
1605799160000|2020-11-19 15:19:20|1387.4|1386.8|1387.4|1387.2|1387.4|1387.2|1387.4|1386.8|520
1605799170000|2020-11-19 15:19:30|1387.2|1387|1387.4|1387|1387.4|1387|1387.2|1386.8|397
1605799180000|2020-11-19 15:19:40|1387.6|1387.2|1387|1386.4|1387.6|1387.4|1386.6|1386.4|6096
1605799190000|2020-11-19 15:19:50|1386.8|1386.6|1386.2|1386|1386.8|1386.6|1386.2|1386|2868
1605799200000|2020-11-19 15:20:00|1386.4|1385.8|1386|1385.4|1386.4|1385.8|1385.8|1385.4|5681
1605799210000|2020-11-19 15:20:10|1385.8|1385.6|1386.2|1385.8|1386.2|1386|1385.8|1385.4|1108
1605799220000|2020-11-19 15:20:20|1386.4|1386|1386.6|1386.2|1386.8|1386.4|1386.4|1386|3207
1605799230000|2020-11-19 15:20:30|1387|1386.4|1386.4|1386|1387.2|1386.8|1386.2|1386|2128
1605799240000|2020-11-19 15:20:40|1386.6|1385.8|1386.8|1386.6|1387|1386.6|1386.4|1385.8|1842
1605799250000|2020-11-19 15:20:50||1386.4||1386.4||1386.4||1386.4|0
1605799260000|2020-11-19 15:21:00|1386.6|1386.2|1386.8|1386.4|1386.8|1386.6|1386.2|1386|3342
1605799270000|2020-11-19 15:21:10|1387|1386.6|1387|1386.6|1387.2|1386.8|1386.8|1386.4|3713
1605799280000|2020-11-19 15:21:20|1386.8|1386.4|1386.8|1386.4|1386.8|1386.4|1386.8|1386.4|38
1605799290000|2020-11-19 15:21:30|1387|1386.6|1386.4|1386|1387|1386.6|1386.4|1386|1934
1605799300000|2020-11-19 15:21:40|1386.6|1386.2|1387.4|1387|1387.4|1387.2|1386.6|1386.2|2361
1605799310000|2020-11-19 15:21:50|1387.2|1386.8|1386.8|1386.4|1387.2|1386.8|1386.8|1386.4|1251
1605799320000|2020-11-19 15:22:00|1386.6|1386.6|1386.8|1386.6|1386.8|1386.6|1386.6|1386.4|601
1605799330000|2020-11-19 15:22:10|1387|1386.8|1386.6|1386.2|1387|1386.8|1386.4|1386.2|4676
1605799340000|2020-11-19 15:22:20|1386.4|1386.4|1386.6|1386|1386.6|1386.4|1386.4|1386|5810
1605799350000|2020-11-19 15:22:30|1386.4|1386.2|1386.8|1386.2|1386.8|1386.6|1386.4|1386.2|485
1605799360000|2020-11-19 15:22:40|1387|1386.4|1387.8|1387.4|1387.8|1387.6|1387|1386.4|2905
1605799370000|2020-11-19 15:22:50|1387.6|1387.2|1387.6|1387.2|1387.6|1387.2|1387.4|1387.2|381
1605799380000|2020-11-19 15:23:00|1387.4|1387|1386.2|1385.8|1387.4|1387|1386|1385.8|7142
1605799390000|2020-11-19 15:23:10||1386||1386||1386||1385.8|321
1605799400000|2020-11-19 15:23:20|1386|1385.8|1386.8|1386.4|1387|1386.4|1386|1385.6|3435
1605799410000|2020-11-19 15:23:30|1387|1386.6|1387.2|1386.6|1387.2|1386.8|1386.8|1386.6|0
1605799420000|2020-11-19 15:23:40|1387.4|1386.8|1387.4|1387|1387.6|1387|1387.4|1386.8|1773
1605799430000|2020-11-19 15:23:50|1387.6|1387.2|1388|1387.6|1388|1387.6|1387.6|1387.2|165
1605799440000|2020-11-19 15:24:00|1387.8|1387.4|1387.4|1386.8|1388.2|1387.8|1387.2|1386.8|6376
1605799450000|2020-11-19 15:24:10|1387.2|1387|1387.4|1387|1387.4|1387|1387.2|1386.8|0
1605799460000|2020-11-19 15:24:20|1387.6|1387.2|1387.6|1387|1387.6|1387.2|1387|1386.8|4281
1605799470000|2020-11-19 15:24:30|1387.4|1386.8|1387|1386.6|1387.4|1386.8|1386.8|1386.6|5342
1605799480000|2020-11-19 15:24:40|1386.8|1386.4|1387|1386.4|1387|1386.6|1386.8|1386.2|995
1605799490000|2020-11-19 15:24:50|1386.8|1386.6|1386.4|1386|1386.8|1386.6|1386.4|1386|1406
1605799500000|2020-11-19 15:25:00|1386.2|1385.8|1386.2|1385.8|1386.2|1385.8|1386|1385.8|0
1605799510000|2020-11-19 15:25:10|1386|1385.6|1386|1385.6|1386|1385.8|1385.8|1385.4|2286
1605799520000|2020-11-19 15:25:20|1385.8|1385.4|1386|1385.6|1386|1385.6|1385.6|1385.2|3041
1605799530000|2020-11-19 15:25:30|1385.8|1385.4|1386|1385.6|1386|1385.8|1385.8|1385.4|1774
1605799540000|2020-11-19 15:25:40|1385.8|1385.4|1385.6|1385.2|1385.8|1385.4|1385.6|1385.2|600
1605799550000|2020-11-19 15:25:50|1385.4|1385.4|1385.6|1385.2|1385.8|1385.4|1385.4|1385.2|998
1605799560000|2020-11-19 15:26:00|1385.8|1385.4|1385.4|1384.8|1385.8|1385.4|1384.8|1384.6|12294
1605799570000|2020-11-19 15:26:10|1385.2|1384.6|1385|1384.6|1385.2|1385|1384.8|1384.6|648
1605799580000|2020-11-19 15:26:20|1384.8|1384.4|1385|1384.6|1385.2|1385|1384.6|1384.2|16367
1605799590000|2020-11-19 15:26:30|1385.2|1384.8|1385.6|1385.2|1385.8|1385.4|1385.2|1384.8|1186
1605799600000|2020-11-19 15:26:40|1385.4|1385|1384.6|1384.2|1385.4|1385|1384.4|1384.2|2330
1605799610000|2020-11-19 15:26:50|1384.8|1384.4|1384.8|1384.4|1385|1384.6|1384.6|1384.4|2895
1605799620000|2020-11-19 15:27:00|1384.6|1384.2|1384.6|1384.2|1384.6|1384.4|1384.2|1384|1861
1605799630000|2020-11-19 15:27:10|1384.4|1384|1384.4|1384.2|1384.4|1384.2|1384.4|1384|1606
1605799640000|2020-11-19 15:27:20|1384.2|1384|1383.8|1383.4|1384.4|1384.2|1383.8|1383.4|6206
1605799660000|2020-11-19 15:27:40|1383.6|1383.6|1383.6|1383.2|1383.6|1383.6|1383.4|1383|3792
1605799670000|2020-11-19 15:27:50|1383.8|1383.6|1383.6|1383.2|1383.8|1383.6|1383.2|1383|6835
1605799680000|2020-11-19 15:28:00|1383.8|1383.4|1384|1383.6|1384|1383.6|1383.8|1383.4|1967
1605799690000|2020-11-19 15:28:10|1384.2|1383.8|1384|1383.4|1384.2|1384|1383.8|1383.4|6097
1605799700000|2020-11-19 15:28:20|1383.8|1383.8|1384|1383.8|1384|1383.8|1383.8|1383.4|1653
1605799710000|2020-11-19 15:28:30|1384.2|1383.6|1383.6|1383.4|1384.2|1384|1383.6|1383.4|3700
1605799720000|2020-11-19 15:28:40|1383.8|1383.6|1383.8|1383.2|1384.2|1384|1383.8|1383.2|6946
1605799730000|2020-11-19 15:28:50|1383.6|1383.4|1383.6|1383.2|1383.6|1383.4|1383.4|1383.2|166
1605799740000|2020-11-19 15:29:00|1383.8|1383.4|1384|1383.6|1384|1383.8|1383.6|1383.4|6654
1605799750000|2020-11-19 15:29:10|1384.2|1383.8|1384.4|1384|1384.6|1384.2|1384.2|1383.8|925
1605799760000|2020-11-19 15:29:20|1384.2|1383.8|1383.8|1383.4|1384.2|1383.8|1383.6|1383.4|11574
1605799770000|2020-11-19 15:29:30|1383.6|1383.6|1384|1383.4|1384|1383.8|1383.6|1383.4|3061
1605799780000|2020-11-19 15:29:40|1383.8|1383.6|1383.6|1383.2|1384|1383.8|1383.6|1383.2|2406
1605799790000|2020-11-19 15:29:50|1383.4|1383|1383|1382.6|1383.6|1383|1382.8|1382.6|26141
1605799800000|2020-11-19 15:30:00|1383.2|1382.8|1383|1382.8|1383.2|1382.8|1383|1382.6|822
1605799810000|2020-11-19 15:30:10|1382.8|1382.6|1383|1382.6|1383.4|1383|1382.6|1382.4|1007355
1605799820000|2020-11-19 15:30:20|1382.8|1382.4|1382.8|1382.4|1382.8|1382.4|1382.6|1382|1394
1605799830000|2020-11-19 15:30:30|1382.6|1382.2|1382.4|1382|1382.8|1382.4|1382.2|1382|1162
1605799840000|2020-11-19 15:30:40|1382.2|1382.2|1382.4|1382|1382.4|1382.2|1382.2|1382|2301
1605799850000|2020-11-19 15:30:50|1382.2|1382.2|1382|1381.6|1382.4|1382.2|1382|1381.6|2287
1605799860000|2020-11-19 15:31:00|1382.2|1381.8|1382.2|1382|1382.8|1382.2|1382.2|1381.8|2055
1605799870000|2020-11-19 15:31:10|1382.4|1382.2|1382.8|1382.2|1383|1382.6|1382.4|1382|4806
1605799880000|2020-11-19 15:31:20|1383|1382.4|1382.2|1382|1383.2|1383|1382.2|1382|3711
1605799890000|2020-11-19 15:31:30|1382.4|1382.2|1382.6|1382.2|1382.8|1382.2|1382.4|1382.2|3108
1605799900000|2020-11-19 15:31:40|1382.8|1382.4|1383|1382.4|1383.2|1383|1382.6|1382.4|29250
1605799910000|2020-11-19 15:31:50|1382.8|1382.6|1382.4|1382|1383|1382.8|1382.4|1382|3410
1605799920000|2020-11-19 15:32:00|1382.6|1382.2|1382.4|1382|1383.4|1383|1382.4|1382|6575
1605799940000|2020-11-19 15:32:20||1382.2||1382||1382.2||1382|1005
1605799950000|2020-11-19 15:32:30|1382.6|1382.2|1382.6|1382.2|1382.6|1382.4|1382.4|1382|5678
1605799960000|2020-11-19 15:32:40|1382.8|1382.4|1382.6|1382.2|1383|1382.6|1382.4|1382.2|3411
1605799970000|2020-11-19 15:32:50|1382.4|1382|1382|1381.8|1382.4|1382.2|1382|1381.8|963
1605799980000|2020-11-19 15:33:00|1382.2|1381.6|1382|1381.6|1382.2|1382|1381.8|1381.6|6980
1605799990000|2020-11-19 15:33:10|1381.8|1381.4|1381.8|1381.4|1382|1381.4|1381.8|1381.4|2013
1605800000000|2020-11-19 15:33:20|1382|1381.6|1382.2|1382|1382.4|1382.2|1381.8|1381.6|4871
1605800010000|2020-11-19 15:33:30|1382.4|1381.8|1382.6|1382.4|1382.6|1382.4|1382.4|1381.8|3261
1605800020000|2020-11-19 15:33:40|1382.8|1382.6|1383.8|1383.6|1383.8|1383.6|1382.8|1382.6|5644
1605800030000|2020-11-19 15:33:50|1383.6|1383.4|1383.8|1383.6|1384|1383.8|1383.6|1383.4|1482
1605800040000|2020-11-19 15:34:00|1383.6|1383.4|1383.2|1383|1383.6|1383.4|1383.2|1383|1658
1605800050000|2020-11-19 15:34:10|1383|1382.8|1382.8|1382.4|1383.2|1383|1382.8|1382.4|5527
1605800060000|2020-11-19 15:34:20|1383|1382.2|1382.8|1382.6|1383|1382.8|1382.8|1382.2|985
1605800070000|2020-11-19 15:34:30|1382.6|1382.4|1382.4|1382.2|1382.8|1382.6|1382.4|1382|2506
1605800080000|2020-11-19 15:34:40|1382.6|1382.4|1382.4|1382.2|1382.6|1382.4|1382.4|1382.2|3082
1605800090000|2020-11-19 15:34:50|1382.2|1382|1382.2|1382|1382.2|1382|1382|1381.8|2451
1605800100000|2020-11-19 15:35:00|1382.4|1382.2|1383.4|1382.8|1383.4|1383|1382.4|1382|5151
1605800110000|2020-11-19 15:35:10|1383.6|1383|1383.6|1383.2|1383.8|1383.4|1383.2|1383|2043
1605800120000|2020-11-19 15:35:20|1383.8|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|433
1605800130000|2020-11-19 15:35:30|1384|1383.8|1384.4|1384|1384.4|1384.2|1384|1383.8|3556
1605800140000|2020-11-19 15:35:40|1384.6|1384.2|1384.8|1384.4|1384.8|1384.6|1384.6|1384.2|1476
1605800150000|2020-11-19 15:35:50||1384.6||1384.6||1384.6||1384.6|0
1605800160000|2020-11-19 15:36:00|1384.6|1384.4|1385|1384.6|1385|1384.6|1384.6|1384.2|3036
1605800170000|2020-11-19 15:36:10|1384.8|1384.4|1385|1384.6|1385|1384.8|1384.6|1384.4|2828
1605800190000|2020-11-19 15:36:30|1384.8|1384.4|1384.8|1384.4|1384.8|1384.6|1384.6|1384.4|2381
1605800200000|2020-11-19 15:36:40|1384.6|1384.2|1384.8|1384.4|1384.8|1384.6|1384.4|1384|6758
1605800210000|2020-11-19 15:36:50|1384.6|1384.2|1383.2|1382.8|1384.8|1384.2|1383|1382.8|6982
1605800220000|2020-11-19 15:37:00|1383|1382.6|1383.2|1383|1383.2|1383|1383|1382.6|380
1605800230000|2020-11-19 15:37:10|1383|1382.8|1383.2|1382.8|1383.4|1383.2|1383|1382.6|18022
1605800240000|2020-11-19 15:37:20|1383|1382.6|1383.2|1383|1383.4|1383.2|1383|1382.6|2531
1605800250000|2020-11-19 15:37:30|1383.4|1382.8|1384|1383.8|1384.2|1384|1383.2|1382.8|7630
1605800260000|2020-11-19 15:37:40|1383.8|1383.6|1383.8|1383.4|1383.8|1383.6|1383.8|1383.4|1059
1605800270000|2020-11-19 15:37:50|1384|1383.6|1383.4|1383|1384|1383.8|1383.4|1383|2536
1605800280000|2020-11-19 15:38:00|1383.6|1383.2|1383.6|1383.2|1383.8|1383.4|1383.4|1383.2|2953
1605800290000|2020-11-19 15:38:10|1383.4|1383.4|1383.6|1383.2|1383.6|1383.4|1383.4|1383.2|1495
1605800300000|2020-11-19 15:38:20|1383.8|1383.4|1383.6|1383.2|1383.8|1383.6|1383.4|1383.2|1006
1605800310000|2020-11-19 15:38:30|1383.8|1383.4|1383.8|1383.4|1384|1383.6|1383.6|1383.2|611
1605800320000|2020-11-19 15:38:40|1383.6|1383.2|1383.4|1383|1383.6|1383.4|1383.2|1383|4565
1605800330000|2020-11-19 15:38:50|1383.2|1382.8|1383.2|1383|1383.4|1383.2|1382.6|1382.4|6316
1605800340000|2020-11-19 15:39:00|1383.4|1383.2|1383.2|1382.8|1383.4|1383.2|1383.2|1382.8|990
1605800350000|2020-11-19 15:39:10|1383.4|1383|1383.6|1383.4|1383.6|1383.4|1383.4|1382.8|2099
1605800360000|2020-11-19 15:39:20|1383.8|1383.6|1384.8|1384.2|1384.8|1384.6|1383.8|1383.6|8040
1605800370000|2020-11-19 15:39:30|1385|1384.4|1385|1384.6|1385|1384.8|1384.8|1384.4|1709
1605800380000|2020-11-19 15:39:40|1385.2|1384.8|1385.4|1385|1386|1385.8|1385|1384.8|26302
1605800390000|2020-11-19 15:39:50|1385.2|1385.2|1385.4|1385|1385.4|1385.2|1385.2|1385|15632
1605800400000|2020-11-19 15:40:00|1385.6|1385.2|1385.4|1385|1385.6|1385.4|1385.4|1385|4760
1605800410000|2020-11-19 15:40:10|1385.2|1385.2|1385.2|1385|1385.4|1385.2|1385.2|1384.8|8282
1605800420000|2020-11-19 15:40:20|1385.4|1385.2|1386|1385.6|1386|1385.6|1385.2|1385|2808
1605800430000|2020-11-19 15:40:30|1386.2|1385.8|1385.6|1385.4|1386.4|1386|1385.6|1385.4|7263
1605800440000|2020-11-19 15:40:40|1385.4|1385.2|1386.2|1385.8|1386.2|1385.8|1385.4|1385.2|4379
1605800450000|2020-11-19 15:40:50|1386|1385.6|1385.6|1385.4|1386.2|1385.6|1385.6|1385.4|1362
1605800460000|2020-11-19 15:41:00|1385.8|1385.6|1386|1385.6|1386|1385.6|1385.4|1385.2|2995
1605800470000|2020-11-19 15:41:10|1385.8|1385.8|1385.6|1385.4|1386|1385.8|1385.6|1385.4|3442
1605800480000|2020-11-19 15:41:20||1385.2||1385.2||1385.2||1385.2|0
1605800490000|2020-11-19 15:41:30|1385.8|1385.4|1385.8|1385.6|1385.8|1385.6|1385.8|1385.4|1935
1605800500000|2020-11-19 15:41:40|1385.6|1385.4|1385.4|1385|1385.6|1385.4|1385.2|1384.8|3127
1605800510000|2020-11-19 15:41:50|1385.6|1385.2|1385.6|1385.2|1386|1385.4|1385.4|1385.2|2026
1605800520000|2020-11-19 15:42:00|1385.4|1385|1385.6|1385.4|1385.8|1385.6|1385.2|1385|17782
1605800530000|2020-11-19 15:42:10|1385.8|1385.6|1385.6|1385.2|1385.8|1385.6|1385.6|1385.2|8091
1605800540000|2020-11-19 15:42:20|1385.4|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|6677
1605800550000|2020-11-19 15:42:30|1385.6|1385.4|1385.8|1385.4|1385.8|1385.6|1385.6|1385.2|7724
1605800560000|2020-11-19 15:42:40|1385.6|1385.2|1385.4|1385.2|1385.6|1385.4|1385.2|1385|6528
1605800570000|2020-11-19 15:42:50|1385.2|1385|1385.2|1384.8|1385.2|1385|1385|1384.8|1826
1605800580000|2020-11-19 15:43:00|1385|1384.6|1385|1384.8|1385.2|1384.8|1385|1384.6|539
1605800590000|2020-11-19 15:43:10|1385.2|1385|1385.2|1384.8|1385.6|1385.2|1385.2|1384.8|2975
1605800600000|2020-11-19 15:43:20|1385||1385||1385||1385||0
1605800610000|2020-11-19 15:43:30||1384.6||1384.6||1384.6||1384.6|0
1605800620000|2020-11-19 15:43:40|1384.8|1384.4|1384.6|1384.4|1385|1384.6|1384.4|1384.2|7991
1605800630000|2020-11-19 15:43:50|1384.8|1384.6|1385|1384.6|1385|1384.6|1384.8|1384.6|465
1605800640000|2020-11-19 15:44:00|1385.2|1384.8|1385.2|1384.8|1385.2|1385|1385|1384.8|4200
1605800650000|2020-11-19 15:44:10|1385|1384.6|1384.6|1384.2|1385|1384.6|1384.6|1384.2|2941
1605800660000|2020-11-19 15:44:20|1384.4|1384|1384|1383.8|1384.4|1384.2|1384|1383.6|2597
1605800670000|2020-11-19 15:44:30|1383.8|1383.6|1384.4|1384|1384.4|1384.2|1383.8|1383.6|1274
1605800680000|2020-11-19 15:44:40|1384.6|1384.2|1384.6|1384.2|1384.6|1384.4|1384.6|1384.2|4
1605800690000|2020-11-19 15:44:50|1384.4|1384|1384.2|1383.8|1384.4|1384.2|1384|1383.6|5303
1605800700000|2020-11-19 15:45:00|1384.4|1384|1385|1384.8|1385.4|1385.2|1384.4|1384|10688
1605800710000|2020-11-19 15:45:10|1385.2|1385|1385.2|1384.8|1385.4|1385.2|1385|1384.6|13070
1605800720000|2020-11-19 15:45:20|1385.4|1385|1385.4|1385|1385.6|1385.4|1385.4|1384.8|3338
1605800730000|2020-11-19 15:45:30|1385.2|1385.2|1385.6|1385.2|1385.6|1385.4|1385.2|1385|3324
1605800740000|2020-11-19 15:45:40|1385.8|1385.4|1385.8|1385.6|1386|1385.8|1385.6|1385.4|3973
1605800750000|2020-11-19 15:45:50|1385.6|1385.4|1385.6|1385.4|1385.8|1385.4|1385.6|1385.4|242
1605800760000|2020-11-19 15:46:00|1385.8|1385.6|1385.8|1385.6|1386|1385.8|1385.6|1385.4|10345
1605800770000|2020-11-19 15:46:10|1386|1385.8|1385.8|1385.6|1386|1385.8|1385.8|1385.6|1503
1605800780000|2020-11-19 15:46:20|1386|1385.8|1386|1385.8|1386|1385.8|1385.8|1385.6|19629
1605800790000|2020-11-19 15:46:30|1386.2|1386|1386.4|1386.2|1386.4|1386.2|1386.2|1386|50221
1605800800000|2020-11-19 15:46:40|1386.2|1386|1386.4|1386.2|1386.6|1386.4|1386.2|1386|1418
1605800810000|2020-11-19 15:46:50|1386.2|1386|1385.8|1385.6|1386.2|1386.2|1385.8|1385.6|13589
1605800820000|2020-11-19 15:47:00|1386|1385.8|1386.4|1386.2|1386.4|1386.2|1386|1385.6|2686
1605800830000|2020-11-19 15:47:10|1386.6|1386.4|1387|1386.6|1387|1386.6|1386.6|1386.2|7574
1605800840000|2020-11-19 15:47:20|1386.8|1386.4|1386.8|1386.4|1386.8|1386.4|1386.6|1386.4|1256
1605800850000|2020-11-19 15:47:30|1386.6|1386.2|1386.8|1386.4|1386.8|1386.6|1386.4|1386.2|3247
1605800860000|2020-11-19 15:47:40|1386.6|1386.2|1387|1386.6|1387|1386.8|1386.4|1386.2|3504
1605800870000|2020-11-19 15:47:50|1387.2|1386.8|1387.2|1386.8|1387.6|1387.2|1387.2|1386.8|4882
1605800880000|2020-11-19 15:48:00|1387.4|1387|1387.6|1387.2|1387.6|1387.4|1387.4|1387|2464
1605800890000|2020-11-19 15:48:10|1387.4|1387|1387|1386.6|1387.4|1387|1386.8|1386.6|3574
1605800900000|2020-11-19 15:48:20|1386.8|1386.8|1386.8|1386.6|1387|1386.8|1386.8|1386.4|571
1605800910000|2020-11-19 15:48:30|1387||1387||1387||1386.8||262
1605800920000|2020-11-19 15:48:40|1386.8|1386.4|1387|1386.6|1387|1386.8|1386.6|1386.4|2387
1605800940000|2020-11-19 15:49:00|1386.8|1386.4|1386.6|1386.4|1386.8|1386.4|1386.6|1386.4|329
1605800950000|2020-11-19 15:49:10|1386.4|1386.2|1387.6|1387.2|1387.6|1387.4|1386.4|1386.2|7276
1605800960000|2020-11-19 15:49:20|1387.4|1387|1387|1386.8|1387.4|1387|1387|1386.8|13240
1605800970000|2020-11-19 15:49:30|1387.2|1387|1387.6|1387.2|1387.6|1387.2|1387|1387|8980
1605800980000|2020-11-19 15:49:40|1387.4|1387.4|1387.4|1387.2|1387.4|1387.4|1387.4|1387.2|1338
1605800990000|2020-11-19 15:49:50|1387.6|1387.4|1387.6|1387.4|1387.8|1387.4|1387.4|1387.2|4380
1605801000000|2020-11-19 15:50:00|1387.8|1387.6|1387.8|1387.4|1388.2|1387.8|1387.6|1387.4|8150
1605801010000|2020-11-19 15:50:10|1388|1387.6|1388.6|1388.2|1388.6|1388.2|1388|1387.6|17015
1605801020000|2020-11-19 15:50:20|1388.4|1388|1388.2|1387.8|1388.4|1388|1388|1387.8|1562
1605801030000|2020-11-19 15:50:30|1388.4|1388|1388.4|1388|1388.4|1388|1388.4|1387.8|1355
1605801040000|2020-11-19 15:50:40|1388.6|1388.2|1388.2|1387.8|1388.6|1388.2|1388|1387.8|3692
1605801050000|2020-11-19 15:50:50|1388.4|1388|1388.4|1388|1388.4|1388.2|1388.4|1388|849
1605801060000|2020-11-19 15:51:00|1388.2|1387.8|1388.4|1388.2|1388.4|1388.2|1388|1387.8|6024
1605801070000|2020-11-19 15:51:10|1388.6|1388.4|1388.4|1388.2|1389|1388.8|1388.4|1388.2|7412
1605801080000|2020-11-19 15:51:20|1388.6||1388.6||1388.6||1388.4||1986
1605801090000|2020-11-19 15:51:30|1388.4|1388.4|1388.6|1388.2|1388.6|1388.4|1388.4|1388.2|2718
1605801100000|2020-11-19 15:51:40|1388.4|1388|1388.2|1388|1388.4|1388|1388|1387.8|3301
1605801110000|2020-11-19 15:51:50|1388|1387.8|1387.6|1387.4|1388|1387.8|1387.6|1387.4|3496
1605801120000|2020-11-19 15:52:00|1387.4|1387.2|1386.8|1386.4|1387.4|1387.2|1386.8|1386.4|1277
1605801130000|2020-11-19 15:52:10|1386.6|1386.2|1386.4|1386|1386.6|1386.4|1386|1385.8|1193
1605801140000|2020-11-19 15:52:20|1386.6|1386.2|1386.2|1386|1386.6|1386.4|1386.2|1386|3193
1605801150000|2020-11-19 15:52:30|1386|1385.8|1385.8|1385.4|1386.2|1385.8|1385.6|1385.4|2258
1605801160000|2020-11-19 15:52:40|1386|1385.6|1386|1385.6|1386.2|1386|1386|1385.6|5147
1605801170000|2020-11-19 15:52:50|1385.8|1385.4|1385.4|1385.2|1385.8|1385.4|1385.2|1385|2684
1605801180000|2020-11-19 15:53:00|1385.6|1385.4|1386.4|1386.2|1386.6|1386.2|1385.6|1385.2|4939
1605801190000|2020-11-19 15:53:10|1386.2|1386|1386.2|1385.8|1386.4|1386.2|1386|1385.8|1194
1605801200000|2020-11-19 15:53:20|1386|1385.6|1386.2|1386|1386.2|1386|1386|1385.6|2649
1605801210000|2020-11-19 15:53:30|1386.4|1386.2|1386.6|1386.2|1386.6|1386.2|1386.4|1386|622
1605801220000|2020-11-19 15:53:40|1386.4|1386|1386.4|1386|1386.4|1386.2|1386.2|1386|2232
1605801230000|2020-11-19 15:53:50|1386.6|1386.2|1386.2|1386|1386.6|1386.4|1386.2|1386|591
1605801240000|2020-11-19 15:54:00|1386.4|1386.2|1386.2|1385.8|1386.4|1386.2|1386|1385.8|7273
1605801250000|2020-11-19 15:54:10|1386|1385.6|1386|1385.6|1386|1385.8|1385.8|1385.6|1508
1605801260000|2020-11-19 15:54:20|1385.8|1385.8|1385.8|1385.4|1386|1385.8|1385.6|1385.4|3410
1605801280000|2020-11-19 15:54:40|1385.6|1385.2|1386.2|1385.8|1386.2|1386|1385.4|1385.2|6331
1605801290000|2020-11-19 15:54:50|1386.4|1386|1386.2|1385.8|1386.6|1386.2|1386.2|1385.8|5038
1605801300000|2020-11-19 15:55:00|1386.4|1386|1386.6|1386.4|1386.8|1386.6|1386.2|1386|3086
1605801310000|2020-11-19 15:55:10|1386.8|1386.6|1387|1386.8|1387.2|1386.8|1386.8|1386.6|8517
1605801320000|2020-11-19 15:55:20|1386.8|1386.6|1386.4|1386.2|1387|1386.6|1386.4|1386.2|1415
1605801330000|2020-11-19 15:55:30|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|0
1605801340000|2020-11-19 15:55:40|1386.8|1386.6|1387|1386.8|1387|1386.8|1386.8|1386.6|5142
1605801350000|2020-11-19 15:55:50|1387.2|1387|1387.2|1387|1387.4|1387|1387|1387|3648
1605801360000|2020-11-19 15:56:00|1387.4|1387.2|1387.6|1387.2|1387.6|1387.2|1387.4|1387|1355
1605801370000|2020-11-19 15:56:10|1387.4|1387.4|1387.4|1387.2|1387.6|1387.4|1387.4|1387.2|4029
1605801380000|2020-11-19 15:56:20|1387.6|1387.4|1387.8|1387.4|1387.8|1387.6|1387.6|1387.4|3375
1605801390000|2020-11-19 15:56:30|1387.6|1387.2|1387|1386.6|1387.6|1387.2|1386.8|1386.6|6850
1605801400000|2020-11-19 15:56:40|1386.8|1386.8|1386.8|1386.6|1386.8|1386.8|1386.8|1386.4|3571
1605801410000|2020-11-19 15:56:50|1386.6|1386.4|1386.8|1386.4|1386.8|1386.6|1386.4|1386.2|5242
1605801420000|2020-11-19 15:57:00|1386.6|1386.2|1386.6|1386.2|1386.6|1386.2|1386.4|1386.2|2248
1605801430000|2020-11-19 15:57:10|1386.4|1386|1386.8|1386.4|1386.8|1386.4|1386.2|1386|4257
1605801440000|2020-11-19 15:57:20|1387|1386.6|1386.6|1386.4|1387|1386.8|1386.6|1386.4|4585
1605801450000|2020-11-19 15:57:30|1386.4|1386.2|1386.2|1386|1386.6|1386.4|1386.2|1385.8|1871
1605801460000|2020-11-19 15:57:40|1386|1385.8|1386|1385.6|1386.2|1385.8|1385.8|1385.6|3618
1605801470000|2020-11-19 15:57:50|1385.8|1385.4|1385|1384.6|1385.8|1385.4|1385|1384.6|5101
1605801480000|2020-11-19 15:58:00|1385.2|1384.8|1385.2|1384.8|1385.4|1385|1385.2|1384.8|1364
1605801490000|2020-11-19 15:58:10|1385|1384.6|1385|1384.6|1385.2|1384.6|1385|1384.6|343
1605801500000|2020-11-19 15:58:20|1384.8|1384.4|1384.8|1384.4|1384.8|1384.6|1384.6|1384.4|1819
1605801510000|2020-11-19 15:58:30|1384.6|1384.2|1384.2|1384|1384.6|1384.2|1384.2|1384|2040
1605801520000|2020-11-19 15:58:40|1384.4|1384.2|1384.2|1384|1384.4|1384.2|1384.2|1384|398
1605801530000|2020-11-19 15:58:50|1384.4|1384.2|1384.8|1384.2|1384.8|1384.6|1384.4|1384|8080
1605801540000|2020-11-19 15:59:00|1384.6|1384.4|1384.8|1384.4|1384.8|1384.6|1384.6|1384.4|3376
1605801550000|2020-11-19 15:59:10||1384.6||1384.6||1384.6||1384.6|281
1605801560000|2020-11-19 15:59:20|1384.6|1384.4|1384.6|1384.2|1384.6|1384.4|1384.4|1384.2|1816
1605801570000|2020-11-19 15:59:30|1384.4|1384.4|1384.2|1383.8|1384.4|1384.4|1384.2|1383.8|4605
1605801580000|2020-11-19 15:59:40|1384|1384|1384|1383.8|1384|1384|1384|1383.8|1177
1605801590000|2020-11-19 15:59:50|1384.2|1384|1384|1383.8|1384.2|1384|1384|1383.8|779
1605801600000|2020-11-19 16:00:00|1384.2|1384|1384.2|1383.8|1384.2|1384|1384|1383.8|1574
1605801610000|2020-11-19 16:00:10|1384|1384|1383.8|1383.4|1384.2|1384|1383.6|1383.4|4482
1605801620000|2020-11-19 16:00:20|1383.6|1383.2|1383.4|1383|1383.6|1383.2|1383.2|1383|640
1605801630000|2020-11-19 16:00:30|1383.6|1383.2|1383.6|1383.2|1383.6|1383.4|1383.6|1383|2716
1605801640000|2020-11-19 16:00:40|1383.4|1383|1383.4|1383|1383.4|1383|1383.4|1383|5000
1605801650000|2020-11-19 16:00:50|1383.2|1383.2|1383.4|1383.2|1383.4|1383.2|1383.2|1383|2200
1605801660000|2020-11-19 16:01:00|1383.6|1383.4|1383.2|1383|1383.6|1383.4|1383.2|1383|6696
1605801670000|2020-11-19 16:01:10|1383.4|1383.2|1383.4|1383|1383.6|1383.4|1383.4|1383|3340
1605801680000|2020-11-19 16:01:20|1383.6|1383.2|1383.4|1383.2|1383.6|1383.2|1383.4|1383.2|530
1605801690000|2020-11-19 16:01:30|1383.6|1383.4|1383.8|1383.6|1384|1383.8|1383.6|1383.4|7095
1605801700000|2020-11-19 16:01:40|1383.6|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|3260
1605801710000|2020-11-19 16:01:50|1383.6|1383.4|1383.4|1383.2|1383.8|1383.6|1383.4|1383.2|7577
1605801720000|2020-11-19 16:02:00|1383.6|1383.4|1383.8|1383.4|1383.8|1383.4|1383.6|1383.4|922
1605801730000|2020-11-19 16:02:10|1383.6|1383.2|1383.4|1383|1383.6|1383.2|1383.2|1383|4771
1605801740000|2020-11-19 16:02:20|1383.6|1383.2|1383.4|1383|1383.6|1383.4|1383.2|1383|2279
1605801750000|2020-11-19 16:02:30|1383.6|1383.2|1383.2|1383|1383.6|1383.4|1383.2|1383|1387
1605801760000|2020-11-19 16:02:40|1383|1382.8|1383.2|1383|1383.2|1383|1383|1382.8|4505
1605801770000|2020-11-19 16:02:50|1383.4|1383.2|1384|1383.6|1384|1383.8|1383.4|1383.2|4292
1605801780000|2020-11-19 16:03:00|1384.2|1383.8|1383.8|1383.6|1384.2|1384|1383.8|1383.6|2078
1605801790000|2020-11-19 16:03:10|1383.6|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|723
1605801800000|2020-11-19 16:03:20|1384|1383.8|1384.2|1384|1384.2|1384|1384|1383.8|1248
1605801810000|2020-11-19 16:03:30|1384.4|1384.2|1384.4|1384.2|1384.6|1384.4|1384.4|1384|2007
1605801820000|2020-11-19 16:03:40|1384.2|1384|1384|1383.8|1384.2|1384|1384|1383.8|8173
1605801830000|2020-11-19 16:03:50|1383.8|1383.6|1383.2|1382.8|1383.8|1383.6|1383.2|1382.8|5341
1605801840000|2020-11-19 16:04:00|1383|1383|1383.2|1382.8|1383.2|1383|1383|1382.8|3662
1605801850000|2020-11-19 16:04:10|1383.4|1383|1383.4|1383.2|1384|1383.6|1383.2|1382.8|13745
1605801860000|2020-11-19 16:04:20|1383.6|1383.4|1383.8|1383.4|1383.8|1383.4|1383.4|1383.2|6489
1605801870000|2020-11-19 16:04:30|1383.6|1383.2|1383.2|1383|1383.6|1383.2|1383.2|1383|2251
1605801880000|2020-11-19 16:04:40|1383.4|1383.2|1383.2|1383|1383.4|1383.2|1383|1382.8|6928
1605801890000|2020-11-19 16:04:50|1383.4|1383.2|1383|1382.8|1383.4|1383.2|1383|1382.8|3183
1605801900000|2020-11-19 16:05:00|1383.2|1382.6|1383.8|1383.4|1383.8|1383.4|1383.2|1382.6|7832
1605801910000|2020-11-19 16:05:10|1383.6|1383.6|1383.2|1383|1384|1383.8|1383.2|1383|12672
1605801920000|2020-11-19 16:05:20|1383.4|1383.2|1383.2|1383|1383.4|1383.2|1383|1382.8|5304
1605801930000|2020-11-19 16:05:30|1383.4|1383.2|1383.8|1383.6|1383.8|1383.6|1383.2|1383|1455
1605801940000|2020-11-19 16:05:40|1384|1383.8|1383.8|1383.6|1384.2|1384|1383.8|1383.6|8032
1605801950000|2020-11-19 16:05:50|1383.6|1383.4|1383.4|1383|1383.6|1383.4|1383.2|1383|6741
1605801960000|2020-11-19 16:06:00|1383.6|1383.2|1383.4|1383.2|1383.6|1383.4|1383.4|1383|1062
1605801970000|2020-11-19 16:06:10|1383.6|1383.4|1383.4|1383.2|1383.6|1383.4|1383.2|1383|9357
1605801980000|2020-11-19 16:06:20|1383.6|1383.4|1384.2|1383.8|1384.4|1384|1383.6|1383.4|3863
1605802000000|2020-11-19 16:06:40|1384|1383.6|1383.8|1383.6|1384.2|1384|1383.8|1383.6|5359
1605802010000|2020-11-19 16:06:50|1384|1383.8|1383.6|1383.4|1384|1383.8|1383.6|1383.4|3747
1605802020000|2020-11-19 16:07:00|1383.8|1383.2|1383.8|1383.6|1383.8|1383.6|1383.8|1383.2|1060
1605802030000|2020-11-19 16:07:10|1383.6|1383.4|1383.4|1383|1383.6|1383.4|1383.2|1383|3083
1605802040000|2020-11-19 16:07:20|1383.2|1383.2|1383.2|1383|1383.4|1383.2|1383.2|1383|3701
1605802050000|2020-11-19 16:07:30|1383|1382.8|1383.2|1383|1383.2|1383|1383|1382.8|2744
1605802060000|2020-11-19 16:07:40|1383.4|1383.2|1383.2|1382.8|1383.4|1383.2|1383|1382.8|2870
1605802070000|2020-11-19 16:07:50|1383|1383|1383|1382.8|1383.2|1383|1383|1382.8|1486
1605802080000|2020-11-19 16:08:00|1382.8|1382.6|1383|1382.8|1383|1382.8|1382.6|1382.2|4194
1605802090000|2020-11-19 16:08:10|1383.2|1383|1383.4|1383.2|1383.6|1383.2|1383|1382.8|2230
1605802100000|2020-11-19 16:08:20|1383.2|1383|1383.2|1383|1383.4|1383|1383|1382.8|4946
1605802110000|2020-11-19 16:08:30|1383|1382.8|1382.2|1382|1383.2|1383|1382.2|1382|6757
1605802120000|2020-11-19 16:08:40|1382|1381.8|1382|1381.8|1382.2|1382|1381.8|1381.6|16868
1605802130000|2020-11-19 16:08:50|1382.2|1381.6|1382|1381.8|1382.4|1382|1382|1381.6|8006
1605802140000|2020-11-19 16:09:00|1382.2|1382|1382|1381.8|1382.4|1382|1382|1381.8|5171
1605802150000|2020-11-19 16:09:10|1382.2|1382|1382|1381.8|1382.2|1382|1382|1381.8|2545
1605802160000|2020-11-19 16:09:20|1381.8|1381.6|1381.8|1381.6|1381.8|1381.6|1381.6|1381.4|5346
1605802170000|2020-11-19 16:09:30|1382|1381.8|1382|1381.8|1382|1381.8|1382|1381.8|3461
1605802180000|2020-11-19 16:09:40|1382.2|1382|1382.6|1382.2|1382.6|1382.4|1382|1381.8|2691
1605802190000|2020-11-19 16:09:50|1382.4|1382.4|1382|1381.8|1382.6|1382.4|1382|1381.8|5232
1605802200000|2020-11-19 16:10:00|1381.8|1381.6|1381.6|1381.2|1382|1381.8|1381.4|1381.2|5689
1605802210000|2020-11-19 16:10:10|1381.4|1381.4|1381.4|1381.2|1381.6|1381.4|1381.2|1381|1798
1605802220000|2020-11-19 16:10:20|1381.2|1381|1381.4|1381.2|1381.4|1381.2|1381.2|1381|3777
1605802230000|2020-11-19 16:10:30|1381.6|1381.4|1382.2|1382|1382.2|1382|1381.4|1381.2|9734
1605802240000|2020-11-19 16:10:40|1382.4|1382.2|1382|1381.8|1382.4|1382.2|1382|1381.8|17352
1605802250000|2020-11-19 16:10:50|1382.2|1382|1382.6|1382.4|1382.8|1382.6|1382|1381.8|8135
1605802260000|2020-11-19 16:11:00|1382.8|1382.6|1382.6|1382.4|1382.8|1382.6|1382.6|1382.4|2458
1605802270000|2020-11-19 16:11:10|1382.4|1382.2|1382.4|1382|1382.6|1382.4|1382|1381.8|6778
1605802280000|2020-11-19 16:11:20|1382.2|1381.8|1382.2|1382|1382.4|1382.2|1382|1381.8|2798
1605802290000|2020-11-19 16:11:30|1382.4|1381.8|1382.2|1381.8|1382.4|1382|1382.2|1381.8|290
1605802300000|2020-11-19 16:11:40|1382|1382|1381.8|1381.6|1382.2|1382|1381.8|1381.6|3062
1605802310000|2020-11-19 16:11:50|1382|1381.8|1381.8|1381.6|1382|1381.8|1381.8|1381.6|8277
1605802320000|2020-11-19 16:12:00|1381.6|1381.4|1381.4|1381|1381.6|1381.4|1381|1380.6|16478
1605802330000|2020-11-19 16:12:10|1381.2|1380.8|1381.2|1381|1381.4|1381.2|1381.2|1380.8|6145
1605802340000|2020-11-19 16:12:20|1381.4|1381.2|1381.2|1381|1381.6|1381.4|1381.2|1381|9874
1605802350000|2020-11-19 16:12:30|1381.4|1381.2|1381.4|1381.2|1381.6|1381.2|1381.2|1381|2618
1605802360000|2020-11-19 16:12:40|1381.2|1381|1381.4|1381.2|1381.4|1381.2|1381.2|1381|1206
1605802370000|2020-11-19 16:12:50|1381.2|1381|1381.2|1381|1381.4|1381.2|1381.2|1381|4130
1605802380000|2020-11-19 16:13:00|1381|1380.8|1381|1380.8|1381.4|1381.2|1381|1380.8|10212
1605802390000|2020-11-19 16:13:10|1381.2|1381|1381.4|1381.2|1381.6|1381.4|1380.8|1380.6|8404
1605802400000|2020-11-19 16:13:20|1381.2|1381|1381.2|1381|1381.4|1381.2|1381.2|1381|27750
1605802410000|2020-11-19 16:13:30|1381.4|1381.2|1381.4|1381.2|1381.6|1381.4|1381.4|1381|3844
1605802420000|2020-11-19 16:13:40|1381.6|1381.4|1382.2|1382|1382.2|1382|1381.4|1381.2|17069
1605802430000|2020-11-19 16:13:50|1382|1381.8|1382.2|1381.8|1382.2|1382|1382|1381.8|27859
1605802440000|2020-11-19 16:14:00|1382|1382|1382.4|1382.2|1382.4|1382.2|1382|1382|6800
1605802450000|2020-11-19 16:14:10|1382.2|1382|1382.2|1382|1382.2|1382|1381.8|1381.6|39474
1605802460000|2020-11-19 16:14:20|1382.4|1381.8|1382.2|1382|1382.4|1382.2|1382.2|1381.8|2090
1605802470000|2020-11-19 16:14:30|1382|1381.8|1382.2|1382|1382.2|1382|1382|1381.8|4805
1605802480000|2020-11-19 16:14:40|1382.4|1382.2|1382.2|1382|1382.4|1382.2|1382.2|1382|3756
1605802490000|2020-11-19 16:14:50|1382.4|1382.2|1382.4|1382|1382.4|1382.2|1382.2|1382|590
1605802500000|2020-11-19 16:15:00|1382.6|1382.2|1383|1382.6|1383|1382.8|1382.4|1382.2|8622
1605802510000|2020-11-19 16:15:10|1382.8|1382.8|1383|1382.6|1383.4|1383|1382.6|1382.4|12067
1605802520000|2020-11-19 16:15:20|1382.8|1382.4|1383.2|1382.6|1383.2|1382.8|1382.6|1382.4|1020
1605802530000|2020-11-19 16:15:30|1383|1382.8|1383|1382.8|1383.2|1383|1383|1382.6|2362
1605802540000|2020-11-19 16:15:40|1383.2|1383|1382.6|1382.4|1383.2|1383|1382.4|1382.2|4487
1605802550000|2020-11-19 16:15:50|1383|1382.6|1383|1382.8|1383.2|1383|1382.8|1382.6|11910
1605802560000|2020-11-19 16:16:00|1383.2|1383|1383.8|1383.6|1384|1383.6|1383|1382.8|1954
1605802570000|2020-11-19 16:16:10||1383.4||1383.6||1383.6||1383.4|0
1605802580000|2020-11-19 16:16:20|1384|1383.8|1383.8|1383.6|1384|1383.8|1383.6|1383.4|743
1605802590000|2020-11-19 16:16:30|1383.6|1383.4|1383.8|1383.4|1383.8|1383.6|1383.4|1383.2|6755
1605802600000|2020-11-19 16:16:40|1383.6|1383.6|1383.6|1383.4|1383.8|1383.6|1383.6|1383.2|5982
1605802610000|2020-11-19 16:16:50|1383.4|1383.2|1383.6|1383.2|1383.6|1383.4|1383.4|1383.2|1549
1605802620000|2020-11-19 16:17:00|1383.4|1383.4|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|3824
1605802630000|2020-11-19 16:17:10|1383.6|1383.4|1383.4|1383.2|1383.6|1383.4|1383.4|1383.2|2308
1605802640000|2020-11-19 16:17:20|1383.2|1383|1384|1383.8|1384|1383.8|1383.2|1383|8412
1605802650000|2020-11-19 16:17:30|1384.2|1384|1384|1383.8|1384.2|1384|1384|1383.6|2805
1605802660000|2020-11-19 16:17:40|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|1383.8|1383.6|902
1605802670000|2020-11-19 16:17:50|1384|1383.8|1384.2|1384|1384.4|1384|1384|1383.6|1383
1605802680000|2020-11-19 16:18:00|1384.4|1383.8|1384.6|1384.2|1384.6|1384.2|1384.2|1383.8|865
1605802690000|2020-11-19 16:18:10|1384.4|1384.4|1384.8|1384.6|1384.8|1384.6|1384.4|1384.4|8084
1605802700000|2020-11-19 16:18:20|1384.6|1384.4|1384.4|1384.2|1384.6|1384.4|1384.4|1384.2|5160
1605802710000|2020-11-19 16:18:30|1384.6|1384.4|1384.8|1384.6|1384.8|1384.6|1384.6|1384.4|10370
1605802720000|2020-11-19 16:18:40|1384.6|1384.4|1384.4|1384.2|1384.8|1384.6|1384.4|1384.2|2088
1605802730000|2020-11-19 16:18:50|1384.6|1384.4|1384.8|1384.4|1384.8|1384.4|1384.4|1384.2|1045
1605802740000|2020-11-19 16:19:00|1384.6|1384.6|1385.4|1385|1385.4|1385.2|1384.6|1384.4|11241
1605802750000|2020-11-19 16:19:10|1385.2|1385.2|1385.4|1385.2|1385.4|1385.2|1385.2|1385|9735
1605802760000|2020-11-19 16:19:20|1385.6|1385.4|1385.6|1385.2|1385.6|1385.4|1385.4|1385.2|17303
1605802770000|2020-11-19 16:19:30|1385.8|1385.4|1385.6|1385.4|1385.8|1385.6|1385.6|1385.2|4106
1605802780000|2020-11-19 16:19:40|1385.8|1385.8|1385.6|1385.4|1386.2|1385.8|1385.6|1385.4|22738
1605802790000|2020-11-19 16:19:50|1385.4|1385.2|1385.4|1385.2|1385.6|1385.4|1385.4|1385.2|2276
1605802800000|2020-11-19 16:20:00|1385.2|1385|1385.4|1385.2|1385.4|1385.2|1385.2|1385|6668
1605802810000|2020-11-19 16:20:10|1385.2|1385|1385.4|1385.2|1385.4|1385.2|1385|1384.6|6861
1605802820000|2020-11-19 16:20:20|1385.6|1385.4|1385.4|1385.2|1385.6|1385.4|1385.2|1385|4619
1605802830000|2020-11-19 16:20:30|1385.6|1385.4|1385|1384.8|1385.6|1385.4|1385|1384.8|2686
1605802840000|2020-11-19 16:20:40|1385.2|1385|1385.6|1385.2|1385.6|1385.4|1385.2|1385|7008
1605802850000|2020-11-19 16:20:50|1385.4|1385.4|1385.8|1385.4|1386|1385.6|1385.4|1385.2|18690
1605802860000|2020-11-19 16:21:00|1386|1385.6|1385.6|1385.4|1386|1385.6|1385.6|1385.4|0
1605802870000|2020-11-19 16:21:10|1385.8|1385.2|1385.4|1385.2|1385.8|1385.4|1385.2|1385|11291
1605802880000|2020-11-19 16:21:20|1385.6|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385|2304
1605802890000|2020-11-19 16:21:30|1385.2|1385|1385.4|1385.2|1385.4|1385.2|1385.2|1385|4735
1605802900000|2020-11-19 16:21:40|1385.6|1385.4|1386|1385.8|1386|1385.8|1385.6|1385.4|5160
1605802910000|2020-11-19 16:21:50|1385.8|1385.6|1385.8|1385.6|1386|1385.8|1385.8|1385.6|4966
1605802920000|2020-11-19 16:22:00|1385.6|1385.4|1385.6|1385.2|1385.8|1385.4|1385|1384.8|32618
1605802930000|2020-11-19 16:22:10||1385.4||1385.4||1385.4||1385.2|493
1605802940000|2020-11-19 16:22:20|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|1385.8|1385.6|2720
1605802950000|2020-11-19 16:22:30|1386|1385.8|1385.6|1385.4|1386|1385.8|1385.6|1385.4|6379
1605802960000|2020-11-19 16:22:40||1385.2||1385.4||1385.4||1385.2|2774
1605802970000|2020-11-19 16:22:50|1386|1385.8|1385.8|1385.6|1386|1385.8|1385.8|1385.4|16434
1605802980000|2020-11-19 16:23:00|1386|1385.8|1385.8|1385.6|1386|1385.8|1385.8|1385.6|8021
1605802990000|2020-11-19 16:23:10|1386|1385.8|1386.8|1386.6|1386.8|1386.6|1386|1385.8|36708
1605803000000|2020-11-19 16:23:20|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|1386.6|1386.4|3648
1605803010000|2020-11-19 16:23:30|1386.4|1386.2|1386.8|1386.6|1386.8|1386.6|1386.4|1386.2|5755
1605803020000|2020-11-19 16:23:40|1387|1386.8|1387|1386.8|1387|1386.8|1387|1386.8|6727
1605803030000|2020-11-19 16:23:50|1387.2|1387|1388|1387.8|1388.2|1387.8|1387|1386.8|44511
1605803040000|2020-11-19 16:24:00|1388.2|1388|1388|1387.6|1388.6|1388.2|1387.8|1387.6|17547
1605803050000|2020-11-19 16:24:10|1387.8|1387.8|1387.8|1387.4|1388|1387.8|1387.8|1387.4|0
1605803060000|2020-11-19 16:24:20|1387.6|1387.2|1387.4|1387.2|1387.6|1387.4|1387.2|1387|3411
1605803070000|2020-11-19 16:24:30|1387.2|1387|1387.4|1387|1387.4|1387.2|1387|1386.8|3838
1605803080000|2020-11-19 16:24:40|1387.6|1387.2|1387.8|1387.4|1387.8|1387.6|1387.6|1387.2|8615
1605803090000|2020-11-19 16:24:50|1387.6|1387.6|1387.8|1387.6|1388|1387.8|1387.6|1387.6|2935
1605803100000|2020-11-19 16:25:00|1387.6|1387.4|1387.6|1387.4|1387.8|1387.6|1387.6|1387.4|5849
1605803110000|2020-11-19 16:25:10|1387.4|1387.2|1387.4|1387|1387.4|1387.2|1387.2|1387|2293
1605803120000|2020-11-19 16:25:20|1387.2|1387.2|1386.8|1386.6|1387.4|1387.2|1386.8|1386.6|3111
1605803130000|2020-11-19 16:25:30|1387|1386.8|1387.2|1386.8|1387.2|1387|1386.8|1386.6|9794
1605803140000|2020-11-19 16:25:40|1387|1387|1387|1386.8|1387.2|1387|1387|1386.8|8520
1605803160000|2020-11-19 16:26:00|1386.8|1386.6|1386.6|1386.2|1386.8|1386.6|1386.6|1386.2|17008
1605803170000|2020-11-19 16:26:10|1386.4|1386.4|1386.4|1386.2|1386.6|1386.4|1386.4|1386.2|5800
1605803180000|2020-11-19 16:26:20|1386.6|1386.4|1386.4|1386.2|1386.6|1386.4|1386.4|1386.2|4231
1605803190000|2020-11-19 16:26:30|1386.6|1386.4|1386.4|1386.2|1386.6|1386.4|1386.4|1386.2|10280
1605803200000|2020-11-19 16:26:40|1386.6|1386.4|1386.4|1386.2|1386.6|1386.4|1386.4|1386.2|5057
1605803210000|2020-11-19 16:26:50|1386.2|1386|1386.2|1386|1386.4|1386.2|1386.2|1386|2376
1605803220000|2020-11-19 16:27:00|1386.4|1386.2|1386.2|1386|1386.4|1386.2|1386.2|1386|4948
1605803230000|2020-11-19 16:27:10|1386|1385.8|1386|1385.8|1386.2|1385.8|1385.8|1385.6|25662
1605803240000|2020-11-19 16:27:20|1386.2|1386|1386.2|1386|1386.4|1386.2|1386|1385.8|20753
1605803250000|2020-11-19 16:27:30|1386|1385.8|1385.8|1385.6|1386|1386|1385.8|1385.4|8392
1605803260000|2020-11-19 16:27:40|1386|1385.8|1385.8|1385.6|1386|1385.8|1385.6|1385.4|9554
1605803270000|2020-11-19 16:27:50|1386|1385.8|1386.6|1386.4|1386.6|1386.4|1386|1385.8|27224
1605803280000|2020-11-19 16:28:00|1386.4|1386.2|1386.8|1386.4|1387|1386.6|1386.2|1386|7619
1605803290000|2020-11-19 16:28:10|1386.6|1386.6|1386.4|1386|1386.8|1386.6|1386.4|1386|7237
1605803300000|2020-11-19 16:28:20|1386.2|1386.2|1386|1385.4|1386.4|1386.2|1385.6|1385.2|21949
1605803310000|2020-11-19 16:28:30|1385.8|1385.6|1386.2|1385.8|1386.2|1385.8|1385.8|1385.6|3033
1605803320000|2020-11-19 16:28:40|1386|1385.6|1385.4|1385|1386|1385.8|1385.4|1385|8382
1605803330000|2020-11-19 16:28:50|1385.2|1384.8|1384.8|1384.4|1385.4|1385|1384.8|1384.4|9575
1605803340000|2020-11-19 16:29:00|1385|1384.6|1385|1384.6|1385.2|1385|1384.8|1384.6|4865
1605803350000|2020-11-19 16:29:10|1384.8|1384.4|1384.6|1384.2|1385|1384.6|1384.4|1384.2|12342
1605803360000|2020-11-19 16:29:20|1384.4|1384.4|1384.8|1384.4|1385|1384.6|1384.4|1384.2|11807
1605803370000|2020-11-19 16:29:30|1385|1384.6|1383.6|1383.2|1385|1384.8|1383.4|1383.2|16845
1605803380000|2020-11-19 16:29:40|1383.4|1383.4|1384.4|1383.8|1384.6|1384|1383.4|1383.2|18103
1605803390000|2020-11-19 16:29:50|1384.2|1383.6|1383|1382.4|1384.2|1383.8|1383|1382.4|9029
1605859200000|2020-11-20 08:00:00|1397.4|1365|1397.4|1365|1397.4|1365|1397.4|1365|0
1605859210000|2020-11-20 08:00:10|1388.6|1388|1386.6|1385.8|1389.4|1388.4|1386.6|1385.4|6668
1605859220000|2020-11-20 08:00:20|1385.8|1385.6|1387.8|1386.4|1387.8|1386.6|1385.6|1385|8578
1605859230000|2020-11-20 08:00:30|1387.4|1386.6|1388.6|1387.4|1388.6|1387.6|1387.4|1386.4|3045
1605859240000|2020-11-20 08:00:40|1388.4|1387.6|1389.8|1389.2|1390|1389.4|1388.2|1387.6|11496
1605859250000|2020-11-20 08:00:50|1389.6|1389|1389.2|1388.8|1389.8|1389.2|1389|1388.4|8676
1605859260000|2020-11-20 08:01:00|1388.8|1388.4|1390|1389.2|1391|1390.2|1388.8|1388.4|27185
1605859270000|2020-11-20 08:01:10|1390.2|1389.4|1390.6|1390|1391|1390.6|1389.6|1389.4|19383
1605859280000|2020-11-20 08:01:20|1390.8|1389.8|1390.4|1390|1390.8|1390.4|1390|1389.6|6251
1605859290000|2020-11-20 08:01:30|1390.2|1389.6|1390.6|1389.8|1391|1390.2|1389.8|1389.4|8159
1605859300000|2020-11-20 08:01:40|1390.4|1389.6|1390.6|1390|1391.2|1390.8|1390.2|1389.4|7089
1605859310000|2020-11-20 08:01:50|1391|1390.2|1391|1390.4|1391|1390.6|1390.8|1390|1666
1605859320000|2020-11-20 08:02:00|1391.2|1390.6|1391.4|1390.6|1392|1391.6|1390.6|1390.4|24549
1605859330000|2020-11-20 08:02:10|1391.6|1390.4|1391.8|1391.4|1392|1391.6|1390.8|1390.4|13960
1605859340000|2020-11-20 08:02:20|1392|1391.6|1394.8|1393.8|1394.8|1394|1391.8|1391.4|18017
1605859350000|2020-11-20 08:02:30|1394.6|1394|1394.4|1393.8|1395|1394.6|1394.2|1393.8|6496
1605859360000|2020-11-20 08:02:40|1394.2|1393.6|1395.8|1395.4|1396|1395.4|1394|1393.6|69332
1605859370000|2020-11-20 08:02:50|1396|1395.2|1395.8|1395.4|1396|1395.6|1395.4|1394.8|9230
1605859380000|2020-11-20 08:03:00|1395.6|1395.2|1396.4|1396|1397|1396.4|1395.6|1395|18896
1605859390000|2020-11-20 08:03:10|1396.6|1396.4|1397|1396.4|1397.8|1397.2|1396.6|1396.2|7046
1605859400000|2020-11-20 08:03:20|1397.2|1396.6|1398|1397.6|1398|1397.8|1397.2|1396.6|23061
1605859410000|2020-11-20 08:03:30|1398.6|1397.8|1397.6|1397|1399|1398.4|1397.4|1397|22933
1605859420000|2020-11-20 08:03:40|1397.4|1396.8|1398.2|1397.4|1398.2|1397.4|1396.8|1396|10822
1605859430000|2020-11-20 08:03:50|1398|1397.6|1398.4|1397.8|1398.6|1398|1397|1396.2|23558
1605859440000|2020-11-20 08:04:00|1398.2|1397.6|1398.4|1397.8|1399|1398.4|1398|1397.4|8339
1605859450000|2020-11-20 08:04:10|1398.2|1397.6|1399.8|1399.2|1399.8|1399.6|1398|1397.2|30455
1605859460000|2020-11-20 08:04:20|1399.4|1399|1399.6|1399.2|1399.8|1399.2|1399.2|1398.8|2844
1605859470000|2020-11-20 08:04:30|1399.8|1399|1398.6|1398.2|1399.8|1399.2|1398.6|1398.2|12412
1605859480000|2020-11-20 08:04:40|1398.4|1398|1398.6|1398.4|1398.6|1398.4|1398.2|1397.8|1134
1605859490000|2020-11-20 08:04:50|1398.2|1398|1397.8|1397.2|1398.6|1398|1397.6|1396.8|6433
1605859500000|2020-11-20 08:05:00|1397.8|1397.2|1399|1398.2|1399.2|1398.2|1397.6|1397|950
1605859510000|2020-11-20 08:05:10|1397.6|1398|1398.4|1397.2|1398.4|1398|1397.2|1396.4|2521
1605859520000|2020-11-20 08:05:20|1398.6|1397.4|1395.2|1394.2|1398.6|1397.4|1394.8|1393.8|2913
1605859530000|2020-11-20 08:05:30|1395|1394|1395|1394|1395.4|1394.4|1394.8|1393.8|1725
1605859540000|2020-11-20 08:05:40|1393.2|1392.2|1393.8|1393|1393.8|1393|1392.4|1391.6|711
1605859550000|2020-11-20 08:05:50|1394|1392.8|1392.8|1392|1394.2|1392.8|1392.8|1391.8|1420
1605859560000|2020-11-20 08:06:00|1393|1392.2|1393.6|1392.8|1393.8|1392.8|1392|1391|3389
1605859570000|2020-11-20 08:06:10|1393.4|1392.6|1394|1392.8|1394|1392.8|1393.2|1392|727
1605859580000|2020-11-20 08:06:20|1394.2|1393|1395|1394.2|1395.2|1394.2|1393.4|1392.4|0
1605859590000|2020-11-20 08:06:30|1395.2|1394.4|1396.4|1395.8|1396.4|1395.8|1395.2|1394.2|92
1605859600000|2020-11-20 08:06:40|1395.6|1395.2|1394.8|1393.6|1395.6|1395.2|1394.6|1393.4|0
1605859610000|2020-11-20 08:06:50|1395.6|1393.4|1395.8|1394.8|1395.8|1394.8|1395|1393.4|1677
1605859620000|2020-11-20 08:07:00|1395.6|1394.4|1396.2|1395|1396.4|1395.4|1395.4|1394.2|1538
1605859630000|2020-11-20 08:07:10|1396.4|1395.2|1396.4|1395.2|1396.4|1395.6|1395.8|1395|844
1605859640000|2020-11-20 08:07:20|1396.2|1395|1396.2|1395.4|1396.6|1395.8|1395.8|1395|200
1605859650000|2020-11-20 08:07:30|1396.4|1395.6|1396.2|1395.2|1396.6|1395.8|1396.2|1395.2|762
1605859660000|2020-11-20 08:07:40|1395.4|1394.8|1394.8|1393.8|1395.4|1394.8|1394.8|1393.8|763
1605859670000|2020-11-20 08:07:50|1395|1394.2|1395.2|1394.6|1395.4|1394.8|1394.8|1394|480
1605859680000|2020-11-20 08:08:00|1395.4|1394.8|1396.8|1395.8|1396.8|1396|1395.2|1394.2|1929
1605859690000|2020-11-20 08:08:10|1397.8|1396|1397.4|1396.8|1398.2|1397.4|1397.4|1396|5340
1605859700000|2020-11-20 08:08:20|1397.6|1397|1398.4|1397.2|1398.4|1397.4|1397.4|1396.6|3031
1605859710000|2020-11-20 08:08:30|1398.2|1397|1396.2|1395.4|1398.2|1397|1396.2|1395.2|1131
1605859720000|2020-11-20 08:08:40|1396.4|1395.6|1396.4|1395.4|1396.6|1395.6|1395.8|1394.8|4243
1605859730000|2020-11-20 08:08:50|1396.6|1395.6|1396.6|1396|1396.6|1396|1396.2|1395.4|515
1605859740000|2020-11-20 08:09:00|1397|1396.2|1397.4|1396.4|1397.6|1396.6|1397|1396.2|946
1605859750000|2020-11-20 08:09:10|1397.2|1396.2|1398.2|1397.4|1398.8|1398.2|1397|1396|1298
1605859760000|2020-11-20 08:09:20|1397.6|1397.6|1398.8|1398|1398.8|1398|1397.6|1396.8|1130
1605859770000|2020-11-20 08:09:30|1399|1398.2|1398.6|1397.6|1399|1398.2|1398.4|1397.4|663
1605859780000|2020-11-20 08:09:40|1398.4|1397.8|1399.2|1398.4|1399.6|1398.8|1398.4|1397.8|169
1605859790000|2020-11-20 08:09:50|1398.6|1397.8|1397.6|1396.8|1398.8|1398|1397.6|1396.8|2156
1605859800000|2020-11-20 08:10:00|1397.8|1397|1397.2|1396.2|1398.4|1397.4|1397.2|1396.2|766
1605859810000|2020-11-20 08:10:10|1397|1396|1396.2|1395.2|1397|1396.2|1396.2|1395.2|417
1605859820000|2020-11-20 08:10:20|1396.4|1395.4|1396.4|1395.4|1396.8|1395.8|1396.2|1395.2|10
1605859830000|2020-11-20 08:10:30|1395.8|1394.8|1396|1395|1396.4|1395.6|1395.8|1394.8|693
1605859840000|2020-11-20 08:10:40|1396.2|1395.2|1395.4|1394.8|1396.2|1395.2|1395.4|1394.8|231
1605859850000|2020-11-20 08:10:50|1395.6|1395|1395.6|1395.2|1396|1395.2|1395.4|1394.8|321
1605859860000|2020-11-20 08:11:00|1395.4|1394.8|1396|1395.4|1396|1395.4|1395.4|1394.4|642
1605859870000|2020-11-20 08:11:10|1395.2|1394.4|1395.8|1394.8|1395.8|1394.8|1395.2|1394.4|609
1605859880000|2020-11-20 08:11:20|1395.6|1395|1396|1395|1396|1395.4|1395.6|1394.8|376
1605859890000|2020-11-20 08:11:30|1395.8|1394|1393.6|1392.8|1395.8|1394.2|1393.4|1392.8|364
1605859900000|2020-11-20 08:11:40|1394.2|1393.4|1393|1392|1394.2|1393.4|1393|1392|1253
1605859910000|2020-11-20 08:11:50|1393.2|1392.2|1392.2|1391.4|1393.2|1392.2|1391.4|1390.6|1963
1605859920000|2020-11-20 08:12:00|1392.8|1391.8|1393|1392|1393.2|1392.2|1392.6|1391.6|660
1605859930000|2020-11-20 08:12:10|1392.2|1391.2|1392.2|1391.4|1392.6|1391.4|1392|1391.2|317
1605859940000|2020-11-20 08:12:20|1392.6|1392|1393|1392.2|1393.2|1392.4|1392.6|1392|1024
1605859950000|2020-11-20 08:12:30|1392.8|1392.4|1394.2|1393.2|1394.2|1393.4|1392.8|1392.2|474
1605859960000|2020-11-20 08:12:40|1394|1393|1394|1393.2|1394.2|1393.2|1394|1392.8|0
1605859970000|2020-11-20 08:12:50|1394.2|1393.4|1393.8|1392.8|1394.2|1393.4|1393.4|1392.6|593
1605859980000|2020-11-20 08:13:00|1394|1393|1393|1392.2|1394|1393|1393|1392.2|959
1605859990000|2020-11-20 08:13:10|1393.2|1392.4|1392.8|1392|1393.2|1392.4|1392.6|1391.6|1402
1605860000000|2020-11-20 08:13:20|1393|1392.2|1393.6|1392.8|1393.6|1392.8|1392.8|1392|2542
1605860010000|2020-11-20 08:13:30|1393.4|1392.6|1393.4|1392.4|1393.4|1392.6|1392.6|1392|3152
1605860020000|2020-11-20 08:13:40|1393.6|1392.6|1392.8|1392|1393.6|1392.6|1392.6|1392|596
1605860030000|2020-11-20 08:13:50|1392.6|1391.8|1392.8|1392|1393|1392.2|1392.4|1391.8|1463
1605860040000|2020-11-20 08:14:00|1393|1392.2|1393.6|1392.8|1393.8|1393|1393|1392.2|953
1605860050000|2020-11-20 08:14:10|1393.4|1392.6|1393.4|1392.8|1393.4|1392.8|1393.4|1392.6|0
1605860060000|2020-11-20 08:14:20|1393.6|1393|1394|1393.2|1394.6|1393.6|1393.6|1393|684
1605860070000|2020-11-20 08:14:30|1394.4|1393.6|1395.2|1394.4|1395.2|1394.4|1394.4|1393.4|1070
1605860080000|2020-11-20 08:14:40|1395|1394.2|1395.4|1394.4|1395.6|1394.8|1394.8|1394.2|910
1605860090000|2020-11-20 08:14:50|1395.2|1394.2|1394.6|1393.6|1395.2|1394.4|1394.6|1393.6|427
1605860100000|2020-11-20 08:15:00|1394.2|1393.8|1395.6|1394.6|1395.6|1395|1394.2|1393.4|1841
1605860110000|2020-11-20 08:15:10|1395.4|1394.4|1395.6|1394.8|1396|1394.8|1395.4|1394.4|0
1605860120000|2020-11-20 08:15:20|1395.4|1394.6|1395.4|1394.6|1395.6|1394.8|1395.4|1394.4|284
1605860130000|2020-11-20 08:15:30|1395.8|1394.8|1396.6|1395.4|1396.6|1395.4|1395.6|1394.6|364
1605860140000|2020-11-20 08:15:40|1396.4|1395.6|1396.2|1395.4|1396.6|1395.6|1396|1395|1030
1605860150000|2020-11-20 08:15:50|1396|1395.2|1398.4|1397.6|1398.4|1397.6|1396|1395.2|1719
1605860160000|2020-11-20 08:16:00|1398.2|1397.4|1398.4|1397.6|1398.8|1397.8|1398.2|1397.4|600
1605860170000|2020-11-20 08:16:10|1398.2|1397.2|1398.2|1397.4|1398.4|1397.8|1398|1397.2|362
1605860180000|2020-11-20 08:16:20|1398.6|1397.6|1398.8|1398.2|1398.8|1398.2|1398.6|1397.4|150
1605860190000|2020-11-20 08:16:30|1399.8|1398|1397.8|1397.2|1399.8|1399|1397.8|1397.2|1807
1605860200000|2020-11-20 08:16:40|1398.2|1397.4|1398.6|1397.6|1398.6|1397.6|1398|1397.2|115
1605860210000|2020-11-20 08:16:50|1398.4|1397.8|1399|1398|1399.2|1398.2|1398.4|1397.6|563
1605860220000|2020-11-20 08:17:00|1399.2|1398.2|1398.2|1397.4|1399.2|1398.2|1397.8|1397|600
1605860230000|2020-11-20 08:17:10|1398.4|1397.6|1398.2|1397.2|1398.4|1397.6|1398.2|1397.2|35
1605860240000|2020-11-20 08:17:20|1398.6|1397.8|1398.6|1397.8|1398.8|1398|1398.4|1397.6|1606
1605860250000|2020-11-20 08:17:30|1398.8|1398|1398.4|1397.4|1398.8|1398|1398.2|1397.4|958
1605860260000|2020-11-20 08:17:40|1398.6|1397.6|1398.8|1398|1398.8|1398|1398.4|1397.4|5711
1605860270000|2020-11-20 08:17:50|1398.4|1397.8|1398.2|1397.4|1398.6|1398|1398.2|1397.4|327
1605860280000|2020-11-20 08:18:00|1398|1397.2|1397.6|1397|1398|1397.4|1397.4|1396.8|1641
1605860290000|2020-11-20 08:18:10|1396.8|1396|1396|1395|1397.2|1396.4|1396|1395|804
1605860300000|2020-11-20 08:18:20|1396.2|1395.2|1396.2|1395.6|1396.2|1395.6|1395.6|1394.8|245
1605860310000|2020-11-20 08:18:30|1396|1395.4|1396.4|1395.6|1396.4|1395.8|1396|1395.2|1313
1605860320000|2020-11-20 08:18:40|1396.6|1395.8|1396.4|1395.6|1396.6|1395.8|1396.2|1395.4|984
1605860330000|2020-11-20 08:18:50|1396.2|1395.8|1396.6|1395.8|1396.6|1395.8|1396.2|1395.4|0
1605860340000|2020-11-20 08:19:00|1397.2|1396.4|1397.6|1396.8|1398|1397.2|1397.2|1396.4|1244
1605860350000|2020-11-20 08:19:10|1397.4|1396.6|1397.6|1396.6|1397.6|1396.6|1397.2|1396|500
1605860360000|2020-11-20 08:19:20|1397.2|1396.4|1398|1397.2|1398|1397.2|1397.2|1396.4|1547
1605860370000|2020-11-20 08:19:30|1397.8|1397|1397.4|1396.6|1398|1397|1397.2|1396.6|600
1605860380000|2020-11-20 08:19:40|1397.2|1396.4|1396.4|1395.6|1397.2|1396.4|1396.4|1395.6|1108
1605860390000|2020-11-20 08:19:50|1396|1395.4|1396|1395.2|1396|1395.6|1395.8|1395.2|1546
1605860400000|2020-11-20 08:20:00|1395.8|1394.8|1395.8|1394.8|1395.8|1394.8|1395.8|1394.8|314
1605860410000|2020-11-20 08:20:10|1396.4|1395.8|1396.2|1395.6|1396.6|1396|1396|1395.6|4678
1605860420000|2020-11-20 08:20:20|1396.4|1395.8|1396.4|1395.8|1396.6|1396.4|1396.4|1395.8|8124
1605860430000|2020-11-20 08:20:30|1396.2|1396|1396.2|1395.4|1396.4|1396|1396.2|1395.2|7210
1605860440000|2020-11-20 08:20:40|1396|1395.2|1395.2|1394.4|1396|1395.2|1394.8|1394.2|6452
1605860450000|2020-11-20 08:20:50|1395|1394.6|1394.8|1394.2|1395.2|1395|1394.8|1394.2|5318
1605860460000|2020-11-20 08:21:00|1394.6|1394.4|1394.8|1394.2|1394.8|1394.4|1394.6|1394|125
1605860470000|2020-11-20 08:21:10|1395|1394.6|1394.8|1394.4|1395|1394.8|1394.8|1394.2|3662
1605860480000|2020-11-20 08:21:20|1395|1394.6|1394.8|1394.2|1395|1394.6|1394.4|1394|8282
1605860490000|2020-11-20 08:21:30|1394.6|1394.4|1394.6|1394.2|1394.8|1394.4|1394.4|1394|1394
1605860500000|2020-11-20 08:21:40|1394.4|1394|1394.6|1394.2|1395.2|1395|1394.4|1394|7512
1605860510000|2020-11-20 08:21:50|1394.4|1394|1394.4|1394|1394.8|1394.2|1393.8|1393.4|16747
1605860520000|2020-11-20 08:22:00|1394.6|1393.8|1394.6|1394|1395|1394.8|1394.4|1393.8|13159
1605860530000|2020-11-20 08:22:10|1394.4|1394.2|1394.6|1394.2|1394.6|1394.4|1394.4|1394|4121
1605860540000|2020-11-20 08:22:20|1395|1394.8|1395.2|1394.6|1395.2|1394.8|1394.8|1394.4|6389
1605860550000|2020-11-20 08:22:30||1394.8||1395||1395||1394.8|28
1605860560000|2020-11-20 08:22:40|1395|1394.8|1395.2|1394.8|1395.2|1395|1395|1394.8|4271
1605860570000|2020-11-20 08:22:50|1395|1395|1395.2|1394.8|1395.2|1395|1395|1394.6|4765
1605860580000|2020-11-20 08:23:00|1395.4|1395|1395.8|1395.4|1395.8|1395.4|1395.2|1395|5419
1605860590000|2020-11-20 08:23:10|1395.6|1395.2|1395.2|1395|1395.6|1395.4|1395.2|1395|3509
1605860600000|2020-11-20 08:23:20|1395|1394.8|1394|1393.8|1395|1394.8|1394|1393.6|32357
1605860610000|2020-11-20 08:23:30|1394.2|1394|1395.4|1395.2|1395.8|1395.2|1394.2|1393.8|17413
1605860620000|2020-11-20 08:23:40|1395.2|1395|1395.2|1394.8|1395.6|1395.4|1395.2|1394.8|4510
1605860630000|2020-11-20 08:23:50|1395|1394.6|1396.4|1395.8|1396.8|1396.4|1395|1394.6|19330
1605860640000|2020-11-20 08:24:00|1396.6|1396|1396.8|1396.2|1396.8|1396.4|1396|1395.6|14812
1605860650000|2020-11-20 08:24:10|1396.6|1396.4|1397|1396.6|1397.2|1397|1396.6|1396.2|20654
1605860660000|2020-11-20 08:24:20|1396.8|1396.4|1395.2|1394.8|1396.8|1396.4|1395.2|1394.8|9715
1605860670000|2020-11-20 08:24:30|1395|1395|1395.2|1395|1395.2|1395|1395|1395|3131
1605860680000|2020-11-20 08:24:40|1395.4|1395.2|1395.2|1394.8|1395.4|1395.2|1395.2|1394.8|1918
1605860690000|2020-11-20 08:24:50|1395|1395|1395|1394.6|1395.4|1395|1394.8|1394.4|5438
1605860700000|2020-11-20 08:25:00|1395.2|1394.8|1395.2|1394.6|1395.4|1395|1395.2|1394.6|2629
1605860710000|2020-11-20 08:25:10|1395|1394.8|1395.6|1395.2|1395.8|1395.6|1394.6|1394.4|6709
1605860720000|2020-11-20 08:25:20|1395.8|1395.4|1396|1395.6|1396|1395.8|1395.6|1395.2|4206
1605860730000|2020-11-20 08:25:30|1395.8|1395.4|1395.8|1395.4|1396.6|1396.2|1395.8|1395.4|15072
1605860740000|2020-11-20 08:25:40|1395.6|1395.2|1395.6|1395|1395.6|1395.4|1395.4|1395|1060
1605860750000|2020-11-20 08:25:50|1395.4|1394.6|1395.2|1394.6|1395.4|1394.6|1395.2|1394.6|53
1605860760000|2020-11-20 08:26:00|1395|1394.8|1395.8|1395.6|1396|1395.8|1395|1394.8|7036
1605860770000|2020-11-20 08:26:10|1395.6|1395.4|1395.6|1395.2|1395.6|1395.6|1395|1394.8|5922
1605860780000|2020-11-20 08:26:20|1395.8|1395.4|1396.6|1396.4|1396.8|1396.6|1395.8|1395.4|21575
1605860790000|2020-11-20 08:26:30|1396.8|1396.2|1396.4|1396|1396.8|1396.4|1396.4|1396|10144
1605860800000|2020-11-20 08:26:40|1396.6|1396.2|1396.6|1396|1396.6|1396.2|1396.2|1395.8|4279
1605860810000|2020-11-20 08:26:50|1396.8|1396.6|1396.6|1396.4|1397|1396.6|1396.6|1396.2|5518
1605860820000|2020-11-20 08:27:00|1396.8|1396.6|1397.4|1397|1397.4|1397.2|1396.8|1396.4|28561
1605860830000|2020-11-20 08:27:10|1397.2|1396.8|1397.4|1397|1397.8|1397.6|1397|1396.8|10339
1605860840000|2020-11-20 08:27:20|1397.6|1397.2|1397.8|1397.4|1398|1397.6|1397.6|1397.2|5842
1605860850000|2020-11-20 08:27:30|1398|1397.2|1397.4|1396.8|1398.2|1398|1397.4|1396.8|18889
1605860860000|2020-11-20 08:27:40|1397.2|1397|1397.2|1397|1397.6|1397.2|1396.8|1396.4|24435
1605860870000|2020-11-20 08:27:50|1397.4|1397.2|1396.6|1396.4|1398|1397.8|1396.4|1396.2|28352
1605860880000|2020-11-20 08:28:00|1396.8|1396.2|1396.2|1395.8|1396.8|1396.6|1396.2|1395.8|14358
1605860890000|2020-11-20 08:28:10|1396.4|1396|1396.8|1396.6|1397|1396.6|1396.4|1396|5329
1605860900000|2020-11-20 08:28:20|1397|1396.8|1397|1396.8|1397.2|1396.8|1397|1396.6|3960
1605860910000|2020-11-20 08:28:30|1397.2|1397|1397.2|1396.8|1397.4|1397|1397.2|1396.8|6549
1605860920000|2020-11-20 08:28:40|1397||1397.2||1397.2||1397||2385
1605860930000|2020-11-20 08:28:50|1397|1396.6|1396.6|1396.2|1397|1396.6|1396.4|1396|4928
1605860940000|2020-11-20 08:29:00|1396.8|1396.4|1397.2|1396.6|1397.4|1397|1396.8|1396.4|9946
1605860950000|2020-11-20 08:29:10|1397|1396.8|1397.8|1397.4|1397.8|1397.4|1397|1396.8|3346
1605860960000|2020-11-20 08:29:20|1398|1397.6|1397.8|1397.4|1398|1397.8|1397.8|1397.4|2365
1605860970000|2020-11-20 08:29:30|1398|1397.6|1398|1397.6|1398.2|1398|1397.8|1397.4|21679
1605860980000|2020-11-20 08:29:40|1397.8|1397.4|1398.4|1398|1398.4|1398.2|1397.8|1397.4|11029
1605860990000|2020-11-20 08:29:50|1398.6|1398.2|1398|1397.6|1398.6|1398.4|1398|1397.6|1744
1605861000000|2020-11-20 08:30:00|1397.8|1397.8|1398.8|1398.2|1398.8|1398.4|1397.8|1397.6|8402
1605861010000|2020-11-20 08:30:10|1399|1398.4|1399.4|1399.2|1399.4|1399.2|1398.8|1398.4|19311
1605861020000|2020-11-20 08:30:20|1399.6|1399|1400|1399.8|1400.6|1400|1399.6|1399|122997
1605861030000|2020-11-20 08:30:30|1399.8|1399.6|1399.4|1399|1400.2|1400|1399|1398.6|14236
1605861040000|2020-11-20 08:30:40|1399.6|1399.2|1399.4|1398.8|1400|1399.4|1399|1398.8|32997
1605861050000|2020-11-20 08:30:50|1399.2|1398.6|1398.6|1398|1399.2|1398.6|1398.6|1398|3723
1605861060000|2020-11-20 08:31:00|1398.8|1398.2|1399|1398.6|1399.4|1398.8|1398.6|1398|7422
1605861070000|2020-11-20 08:31:10|1399.2|1398.4|1398.6|1398|1399.2|1398.6|1398.4|1397.8|3788
1605861080000|2020-11-20 08:31:20|1398.8|1398.2|1399|1398.6|1399|1398.6|1398.6|1398|3364
1605861090000|2020-11-20 08:31:30|1398.8|1398.4|1398.6|1398|1398.8|1398.4|1398|1397.6|505
1605861100000|2020-11-20 08:31:40|1398.8||1398.6||1398.8||1398.6||500
1605861110000|2020-11-20 08:31:50|1398.8|1398.4|1399.2|1399|1399.2|1399|1398.6|1398|6757
1605861120000|2020-11-20 08:32:00|1399|1398.8|1399.4|1399.2|1399.4|1399.2|1399|1398.6|3466
1605861130000|2020-11-20 08:32:10|1399.2|1399|1399.4|1398.8|1399.4|1399|1399.2|1398.6|125
1605861140000|2020-11-20 08:32:20|1399.2|1398.6|1399.2|1398.8|1399.2|1398.8|1399|1398.6|53
1605861150000|2020-11-20 08:32:30|1399.4|1399|1399.8|1399.2|1399.8|1399.4|1399.2|1399|3900
1605861160000|2020-11-20 08:32:40|1400|1399.4|1400.8|1400.6|1401|1400.6|1399.8|1399.4|21314
1605861170000|2020-11-20 08:32:50|1401|1400.8|1401.8|1401.4|1401.8|1401.4|1401|1400.6|4517
1605861180000|2020-11-20 08:33:00|1401.6|1401.2|1401.6|1401.2|1402|1401.2|1401.2|1400.8|4384
1605861190000|2020-11-20 08:33:10|1401.8|1401.4|1401.4|1401.2|1402|1401.6|1401.2|1400.8|5377
1605861200000|2020-11-20 08:33:20|1401.8|1401.4|1401.8|1401.2|1402|1401.6|1401.8|1401.2|1545
1605861210000|2020-11-20 08:33:30|1401.4|1401.4|1401.8|1401.2|1401.8|1401.4|1401.4|1401.2|4301
1605861220000|2020-11-20 08:33:40|1402|1401.4|1401.8|1401.4|1402|1401.8|1401.6|1401.2|6372
1605861230000|2020-11-20 08:33:50|1401.6|1401.2|1401.8|1401.2|1401.8|1401.4|1401.6|1401.2|536
1605861240000|2020-11-20 08:34:00|1402|1401.4|1402.2|1401.8|1402.4|1402|1402|1401.4|13772
1605861250000|2020-11-20 08:34:10|1402.4|1401.6|1403|1402.6|1403|1402.8|1401.8|1401.4|15077
1605861260000|2020-11-20 08:34:20|1402.8|1402.4|1402.8|1402.4|1403|1402.8|1402.8|1402.2|726
1605861270000|2020-11-20 08:34:30|1402.6|1402.2|1402.6|1402.2|1403.4|1403|1402.6|1402.2|17884
1605861280000|2020-11-20 08:34:40|1402.8|1402|1402.6|1402.2|1403|1402.2|1402.4|1402|1164
1605861290000|2020-11-20 08:34:50|1402.4|1402|1402.6|1402.2|1402.6|1402.4|1402.4|1402|3088
1605861300000|2020-11-20 08:35:00|1402.8|1402.4|1402.8|1402.4|1402.8|1402.4|1402.6|1402.4|463
1605861310000|2020-11-20 08:35:10|1402.6|1402.2|1402.8|1402.2|1402.8|1402.4|1402.4|1402.2|381
1605861320000|2020-11-20 08:35:20||1402.4||1402.4||1402.4||1402.2|655
1605861330000|2020-11-20 08:35:30|1402.6|1402.2|1402|1401.6|1402.8|1402.4|1402|1401.4|2961
1605861340000|2020-11-20 08:35:40|1401.8|1401.8|1401.8|1401.4|1401.8|1401.8|1401.2|1401|7634
1605861350000|2020-11-20 08:35:50|1401.6|1401.2|1401.8|1401.4|1402|1401.4|1401.6|1401|886
1605861360000|2020-11-20 08:36:00|1402|1401.2|1401.8|1401.4|1402|1401.4|1401.8|1401.2|1499
1605861370000|2020-11-20 08:36:10|1401.6|1401.2|1401|1400.6|1401.6|1401.4|1401|1400.6|3839
1605861380000|2020-11-20 08:36:20|1401.2|1400.8|1401.8|1401|1401.8|1401|1401.2|1400.6|1446
1605861390000|2020-11-20 08:36:30|1401.6|1401.2|1400.8|1400.2|1401.6|1401.4|1400.2|1400|11225
1605861400000|2020-11-20 08:36:40|1401|1400.4|1401.6|1401.2|1401.8|1401.2|1400.8|1400.4|56
1605861410000|2020-11-20 08:36:50|1401.4|1401|1401.8|1401.4|1402|1401.6|1401.2|1400.8|786
1605861420000|2020-11-20 08:37:00|1402||1401.8||1402||1401.8||0
1605861430000|2020-11-20 08:37:10|1401.6|1401.6|1400.8|1400.4|1401.6|1401.6|1400.8|1400.4|5280
1605861440000|2020-11-20 08:37:20|1401|1400.2|1400.8|1400.2|1401|1400.2|1400.8|1400.2|550
1605861450000|2020-11-20 08:37:30|1401|1400.6|1400.8|1400.4|1401.2|1401|1400.8|1400.2|2803
1605861460000|2020-11-20 08:37:40|1400.6|1400.2|1399.6|1399|1400.6|1400.2|1399.6|1399|2338
1605861470000|2020-11-20 08:37:50|1399.4|1399.2|1398.8|1398.4|1399.4|1399.2|1398.4|1398.2|15205
1605861480000|2020-11-20 08:38:00|1399|1398.6|1399|1398.4|1399.6|1399|1399|1398.4|1954
1605861490000|2020-11-20 08:38:10||1398.2||1398.4||1398.4||1398.2|2172
1605861500000|2020-11-20 08:38:20|1398.8|1398.6|1398.6|1398.2|1398.8|1398.6|1398.4|1398.2|3935
1605861510000|2020-11-20 08:38:30|1398.4|1398|1398.2|1397.8|1398.4|1398|1397.8|1397.4|33974
1605861520000|2020-11-20 08:38:40|1398|1397.6|1397.4|1397.2|1398|1397.6|1397.4|1397|19324
1605861530000|2020-11-20 08:38:50|1397.2|1397|1397.4|1396.8|1397.4|1397|1397.2|1396.8|83
1605861540000|2020-11-20 08:39:00|1397.8|1397.2|1397.6|1397.2|1398.6|1398.2|1397.6|1396.8|7149
1605861550000|2020-11-20 08:39:10|1397.8|1397.4|1398|1397.6|1398|1397.6|1397.8|1397.2|3431
1605861560000|2020-11-20 08:39:20|1398.2|1397.8|1398.6|1397.8|1398.6|1397.8|1398.2|1397.8|595
1605861570000|2020-11-20 08:39:30|1398.8|1398|1398.8|1398.2|1398.8|1398.6|1398.8|1398|2221
1605861580000|2020-11-20 08:39:40||1398||1398.4||1398.4||1398|80
1605861590000|2020-11-20 08:39:50|1398.6|1398.6|1399.2|1398.8|1399.2|1398.8|1398.6|1398.2|2394
1605861600000|2020-11-20 08:40:00|1399|1398.6|1399|1398.6|1399|1398.6|1398.8|1398.6|23
1605861610000|2020-11-20 08:40:10|1399.2||1399.2||1399.2||1399||0
1605861620000|2020-11-20 08:40:20|1399|1398.8|1398.6|1398.2|1399|1399|1398.6|1398.2|4304
1605861630000|2020-11-20 08:40:30|1398.4|1398|1398|1397.6|1398.6|1398.4|1398|1397.6|2847
1605861640000|2020-11-20 08:40:40|1398.2|1397.8|1399.2|1398.8|1399.2|1398.8|1398.2|1397.6|4313
1605861650000|2020-11-20 08:40:50|||||||||512
1605861660000|2020-11-20 08:41:00|1399.4|1399|1399.4|1399|1400|1399.2|1399.4|1399|6940
1605861670000|2020-11-20 08:41:10|1399.6|1399.2|1399.6|1399.2|1399.8|1399.4|1399.2|1399|3617
1605861680000|2020-11-20 08:41:20|1400|1399.4|1401|1400.4|1401|1400.4|1399.8|1399.4|3246
1605861690000|2020-11-20 08:41:30|1401.2|1400.6|1401.6|1400.8|1401.8|1401.4|1401.2|1400.6|7564
1605861700000|2020-11-20 08:41:40|1401.8|1401|1401.8|1401.2|1401.8|1401.2|1401.6|1401|0
1605861710000|2020-11-20 08:41:50|1401.6|1401.4|1402|1401.6|1402|1401.6|1401.4|1401|2760
1605861720000|2020-11-20 08:42:00|1402.2|1401.8|1402.2|1401.6|1402.6|1402|1402|1401.4|6263
1605861730000|2020-11-20 08:42:10|1402|1401.4|1402|1401.4|1402|1401.6|1402|1401.4|150
1605861740000|2020-11-20 08:42:20|1401.8|1401.6|1401.6|1401.2|1401.8|1401.8|1401.6|1401.2|4345
1605861750000|2020-11-20 08:42:30|1401.8|1401|1401.6|1401.2|1402|1401.2|1401.6|1401|0
1605861760000|2020-11-20 08:42:40|1401.8|1401.6|1402.2|1401.4|1402.4|1402.2|1401.8|1401.4|19891
1605861770000|2020-11-20 08:42:50|1402|1401.2|1401.6|1401.2|1402|1401.4|1401.6|1401.2|0
1605861780000|2020-11-20 08:43:00|1401.8||1401.6||1401.8||1401.6||100
1605861790000|2020-11-20 08:43:10|1401.8|1401|1401.4|1401|1401.8|1401.6|1401.4|1400.8|3240
1605861800000|2020-11-20 08:43:20|1401.2|1401.2|1401.4|1400.8|1401.6|1401.2|1401.2|1400.8|2128
1605861810000|2020-11-20 08:43:30|1401.6|1401.4|1401.4|1401.2|1401.6|1401.4|1401.4|1401|3885
1605861820000|2020-11-20 08:43:40|1401.2|1401|1401.4|1400.8|1401.4|1401|1401|1400.6|24632
1605861830000|2020-11-20 08:43:50|1401.2|1400.6|1400.8|1400.4|1401.2|1400.6|1400.6|1400|3664
1605861840000|2020-11-20 08:44:00|1400.6|1400.2|1400.6|1400|1400.8|1400.2|1400|1399.4|5003
1605861850000|2020-11-20 08:44:10|1400.4|1399.8|1400.4|1400|1400.6|1400.4|1400.2|1399.8|7258
1605861860000|2020-11-20 08:44:20|1400.2|1399.8|1400.4|1400|1400.6|1400.2|1400|1399.2|8558
1605861870000|2020-11-20 08:44:30|1400.6|1400.2|1400.4|1400|1401.2|1400.6|1400.4|1400|12522
1605861880000|2020-11-20 08:44:40|1400.6|1400.2|1400.4|1400|1400.8|1400.6|1400.4|1400|8149
1605861890000|2020-11-20 08:44:50|1400.6|1400.2|1401|1400.6|1401|1400.6|1400.6|1400.2|1642
1605861900000|2020-11-20 08:45:00|1401.2|1400.8|1400.8|1400.4|1401.4|1401|1400.8|1400.4|499
1605861910000|2020-11-20 08:45:10|1401|1400.6|1401.2|1400.6|1401.2|1400.8|1400.8|1400.4|2743
1605861920000|2020-11-20 08:45:20|1401|1400.4|1400.8|1400.4|1401.2|1400.4|1400.6|1400.2|3626
1605861930000|2020-11-20 08:45:30|1401|1400.6|1400.8|1400.4|1401.2|1400.8|1400.6|1400.4|2132
1605861940000|2020-11-20 08:45:40|1400.6||1401||1401||1400.6||478
1605861950000|2020-11-20 08:45:50|1401.2|1400.6|1401.4|1401|1401.4|1401|1401.2|1400.6|1
1605861960000|2020-11-20 08:46:00|1401.6|1401.2|1401.4|1401|1401.8|1401.4|1401|1400.6|2861
1605861970000|2020-11-20 08:46:10|1401.6|1401.2|1401.8|1401.4|1402|1401.4|1401.6|1401.2|3300
1605861980000|2020-11-20 08:46:20|1401.6|1401.2|1401.2|1400.6|1401.6|1401.4|1400.8|1400.6|594
1605861990000|2020-11-20 08:46:30|1401|1400.8|1401.2|1400.8|1401.2|1400.8|1401|1400.6|3195
1605862000000|2020-11-20 08:46:40|1401.4|1401|1402|1401.4|1402|1401.8|1401.4|1400.8|21713
1605862010000|2020-11-20 08:46:50||1401.6||1401.2||1401.6||1401.2|0
1605862020000|2020-11-20 08:47:00|1401.8|1401.4|1401|1400.6|1402|1401.6|1400.6|1400.4|23569
1605862030000|2020-11-20 08:47:10|1401.2|1400.8|1401.8|1401.2|1401.8|1401.4|1401.2|1400.6|4521
1605862040000|2020-11-20 08:47:20|1402|1401.4|1402|1401.6|1402|1401.6|1401.6|1401.4|3152
1605862050000|2020-11-20 08:47:30|1402.2|1401.8|1402.8|1402.2|1402.8|1402.4|1402.2|1401.8|11832
1605862060000|2020-11-20 08:47:40|1403|1402.4|1402.4|1401.8|1403|1402.8|1402.4|1401.8|7131
1605862070000|2020-11-20 08:47:50|1402.2|1401.6|1401.8|1401.4|1402.2|1401.6|1401.8|1401.4|1484
1605862080000|2020-11-20 08:48:00||1401.2||1401.4||1401.4||1401.2|0
1605862090000|2020-11-20 08:48:10|1401.6|1401.2|1401.6|1401|1401.6|1401.4|1401.6|1401|263
1605862100000|2020-11-20 08:48:20|1401.4|1401.2|1401.2|1401|1401.4|1401.2|1401.2|1401|973
1605862110000|2020-11-20 08:48:30|1401.6|1401.2|1401.6|1401.2|1401.6|1401.2|1401.4|1401.2|1786
1605862120000|2020-11-20 08:48:40|1401.4|1401|1401.6|1401.2|1401.6|1401.2|1401.2|1401|484
1605862130000|2020-11-20 08:48:50|1401.4|1401|1401.4|1401|1401.4|1401.2|1401|1400.8|5543
1605862140000|2020-11-20 08:49:00|1401.2|1401.2|1401.2|1400.8|1401.4|1401.2|1401|1400.8|597
1605862150000|2020-11-20 08:49:10|1401|1400.6|1400.6|1400.2|1401|1400.6|1400.4|1400.2|16733
1605862160000|2020-11-20 08:49:20|1400.4|1400|1400.4|1400.2|1400.4|1400.2|1400.2|1400|6352
1605862170000|2020-11-20 08:49:30|1400.2|1400|1399.6|1399.2|1400.4|1400.2|1399.6|1399.2|12116
1605862180000|2020-11-20 08:49:40|1399|1399|1399.2|1399|1399.4|1399|1398.6|1398.4|7641
1605862190000|2020-11-20 08:49:50|1399.4|1399.2|1400.4|1400|1400.6|1400.2|1399.4|1399.2|6753
1605862200000|2020-11-20 08:50:00|1400.2|1400.2|1400.2|1399.8|1400.4|1400.2|1400.2|1399.8|2084
1605862210000|2020-11-20 08:50:10|1400|1399.6|1399.8|1399.4|1400|1399.8|1399.4|1399.2|2723
1605862220000|2020-11-20 08:50:20|1399.6||1399.8||1399.8||1399.6||12
1605862230000|2020-11-20 08:50:30|1399.6|1399.6|1400|1399.6|1400|1399.6|1399.6|1399.4|3003
1605862240000|2020-11-20 08:50:40||1399.4||1399.6||1399.6||1399.4|0
1605862250000|2020-11-20 08:50:50|1399.8|1399.4|1399.6|1399|1399.8|1399.4|1399.4|1399|1034
1605862260000|2020-11-20 08:51:00|1399.8|1399.2|1400|1399.4|1400|1399.4|1399.8|1399|0
1605862270000|2020-11-20 08:51:10|1399.8|1399.6|1399.8|1399.4|1400|1399.8|1399.4|1399|875
1605862280000|2020-11-20 08:51:20|1400|1399.6|1399.6|1399.4|1400.4|1400|1399.6|1399.4|3981
1605862290000|2020-11-20 08:51:30|1399.4|1399.2|1399.6|1399|1399.6|1399.2|1399.4|1399|5
1605862310000|2020-11-20 08:51:50|1399.4|1398.8|1399.6|1399.2|1399.6|1399.4|1399.2|1398.8|9827
1605862320000|2020-11-20 08:52:00|1399.8|1399.4|1400.2|1400|1400.4|1400|1399.8|1399.4|3161
1605862330000|2020-11-20 08:52:10|1400|1399.8|1399.6|1399.2|1400.2|1400|1399.6|1399.2|1456
1605862340000|2020-11-20 08:52:20|1399.8|1399.4|1400|1399.6|1400|1399.6|1399.8|1399.4|0
1605862350000|2020-11-20 08:52:30|1400.2||1400.2||1400.2||1400||0
1605862360000|2020-11-20 08:52:40|1400|1399.8|1400.2|1399.8|1400.4|1399.8|1400|1399.8|106
1605862370000|2020-11-20 08:52:50|1400|1399.6|1399.4|1399.2|1400|1399.8|1399.4|1399.2|4739
1605862380000|2020-11-20 08:53:00|1399.2|1399|1399|1398.6|1399.2|1399|1399|1398.6|815
1605862390000|2020-11-20 08:53:10|1399.2|1398.8|1399.8|1399.2|1399.8|1399.4|1399.2|1398.8|6654
1605862400000|2020-11-20 08:53:20|1399.6|1399|1399.6|1399.2|1399.8|1399.4|1399.4|1399|2254
1605862410000|2020-11-20 08:53:30|1399.4|1399|1399.6|1399|1399.6|1399|1399.4|1399|65
1605862420000|2020-11-20 08:53:40|1399.4|1398.8|1399.4|1399|1399.4|1399|1398.8|1398.6|3
1605862430000|2020-11-20 08:53:50|1399.6|1399.2|1400|1399.8|1400|1399.8|1399.4|1399.2|6197
1605862440000|2020-11-20 08:54:00|1400.2|1400|1399.8|1399.4|1400.4|1400.2|1399.6|1399.4|12988
1605862450000|2020-11-20 08:54:10|1399.6|1399.2|1399.2|1398.8|1399.8|1399.2|1399|1398.8|2743
1605862460000|2020-11-20 08:54:20|1399||1399.2||1399.2||1399||358
1605862470000|2020-11-20 08:54:30|1399.4|1399|1400|1399.6|1400|1399.8|1399.4|1398.8|14149
1605862480000|2020-11-20 08:54:40|1400.2|1399.8|1400.8|1400.6|1401|1400.6|1400.2|1399.6|10524
1605862490000|2020-11-20 08:54:50|1401|1400.8|1401.4|1401|1401.6|1401.2|1401|1400.8|14578
1605862500000|2020-11-20 08:55:00|1401.6|1401.2|1400.8|1400.2|1401.6|1401.4|1400.8|1400.2|4501
1605862510000|2020-11-20 08:55:10|1400.6|1400|1400.2|1399.8|1400.6|1400.2|1399.8|1399.6|21188
1605862520000|2020-11-20 08:55:20|||||||||3000
1605862530000|2020-11-20 08:55:30|1400.4|1400|1400.4|1400|1400.6|1400.2|1400.2|1400|8618
1605862540000|2020-11-20 08:55:40|1400.6||1400.8||1400.8||1400.6||0
1605862550000|2020-11-20 08:55:50|1400.6|1399.8|1400.2|1399.8|1400.6|1400.2|1399.8|1399.4|3723
1605862560000|2020-11-20 08:56:00|1400.4|1400|1400.2|1399.8|1400.4|1400.2|1400|1399.8|2595
1605862570000|2020-11-20 08:56:10|1400.4|1400|1400.4|1400|1400.4|1400|1400.4|1400|1000
1605862580000|2020-11-20 08:56:20|1400.6|1400.2|1400.8|1400.4|1400.8|1400.4|1400.6|1400|356
1605862590000|2020-11-20 08:56:30|1400.6|1400.6|1400.6|1400|1400.8|1400.6|1400.2|1400|2980
1605862600000|2020-11-20 08:56:40|1400.4|1399.8|1399.8|1399.4|1400.4|1399.8|1399.6|1399.2|5112
1605862610000|2020-11-20 08:56:50|1399.6|1399.2|1398.4|1398.2|1399.6|1399.2|1398|1397.8|25505
1605862620000|2020-11-20 08:57:00|1398.6|1398.4|1398.4|1398.2|1398.8|1398.4|1398.4|1398.2|6850
1605862630000|2020-11-20 08:57:10|1398.6|1398.4|1399.6|1399|1399.6|1399|1398.4|1398.2|1589
1605862640000|2020-11-20 08:57:20|1399.4|1399.2|1399.6|1399.4|1399.6|1399.4|1399.4|1399.2|278
1605862650000|2020-11-20 08:57:30|1399.4|1399.2|1399.8|1399.4|1399.8|1399.4|1399.2|1399|15567
1605862660000|2020-11-20 08:57:40|1399.6|1399.6|1399|1398.8|1399.6|1399.6|1399|1398.8|8553
1605862670000|2020-11-20 08:57:50|1399.2|1399|1398.6|1398.2|1399.2|1399|1398.4|1398.2|9298
1605862680000|2020-11-20 08:58:00|1398.4||1398.4||1398.4||1398.4||1500
1605862690000|2020-11-20 08:58:10|1398.6|1398.4|1398.8|1398.4|1398.8|1398.6|1398.6|1398.4|1965
1605862700000|2020-11-20 08:58:20|1399|1398.6|1398.8|1398.4|1399.2|1398.8|1398.8|1398.4|580
1605862710000|2020-11-20 08:58:30|1399|1398.6|1399.2|1398.8|1399.4|1399.2|1399|1398.6|1564
1605862720000|2020-11-20 08:58:40|1399|1398.6|1399.2|1398.6|1399.2|1398.8|1398.8|1398.6|913
1605862730000|2020-11-20 08:58:50|1399.4|1398.8|1399.6|1399.2|1399.8|1399.4|1399.4|1398.8|317
1605862740000|2020-11-20 08:59:00|1399.8|1399.4|1399.8|1399.4|1400|1399.8|1399.8|1399.4|691
1605862750000|2020-11-20 08:59:10|1399.6|1399.2|1398.4|1398|1399.6|1399.2|1398.4|1398|5304
1605862760000|2020-11-20 08:59:20|1398.6|1398.2|1399.6|1399.2|1399.6|1399.2|1398.6|1398.2|3069
1605862770000|2020-11-20 08:59:30|1399.8|1399.4|1399.8|1399.4|1399.8|1399.6|1399.8|1399.4|146
1605862780000|2020-11-20 08:59:40|1400|1399.6|1400|1399.8|1400|1399.8|1399.6|1399.4|3765
1605862790000|2020-11-20 08:59:50|1399.8|1399.6|1400.6|1400.4|1401|1400.6|1399.8|1399.6|16409
1605862800000|2020-11-20 09:00:00|1400.4|1400.2|1400|1399.6|1400.4|1400.2|1399.8|1399.6|5626
1605862810000|2020-11-20 09:00:10|1399.8|1399.4|1399.8|1399.4|1400|1399.6|1399.8|1399.4|603
1605862830000|2020-11-20 09:00:30|1400|1399.6|1400.2|1399.6|1400.4|1400.2|1399.6|1399.4|9228
1605862840000|2020-11-20 09:00:40|1400|1399.8|1399.8|1399.4|1400|1399.8|1399.8|1399.4|1476
1605862850000|2020-11-20 09:00:50|1400|1399.6|1399.4|1399|1400|1399.6|1399.2|1399|2178
1605862860000|2020-11-20 09:01:00|1399.2|1398.8|1399|1398.4|1399.2|1398.8|1398.6|1398.4|3111
1605862870000|2020-11-20 09:01:10|1398.8|1398.6|1398.8|1398.6|1398.8|1398.6|1398.8|1398.6|0
1605862880000|2020-11-20 09:01:20|1399|1398.8|1398.8|1398.4|1399.4|1399.2|1398.8|1398.4|4068
1605862890000|2020-11-20 09:01:30|1399|1398.6|1399.2|1398.8|1399.2|1399|1399|1398.6|207
1605862900000|2020-11-20 09:01:40||1399||1398.8||1399||1398.8|2678
1605862910000|2020-11-20 09:01:50|1399|1398.6|1397.4|1397|1399.2|1398.6|1397.2|1396.8|20737
1605862920000|2020-11-20 09:02:00|1397.6|1397.2|1397.6|1397.4|1397.6|1397.4|1397.4|1397.2|6027
1605862930000|2020-11-20 09:02:10|1397.4|1397.2|1397.8|1397.6|1397.8|1397.6|1397.4|1397.2|2530
1605862940000|2020-11-20 09:02:20|1397.6|1397.4|1398|1397.6|1398|1397.6|1397.6|1397.4|2604
1605862950000|2020-11-20 09:02:30|1398.2|1397.8|1397.8|1397.4|1398.2|1398|1397.6|1397.4|856
1605862970000|2020-11-20 09:02:50|1397.6|1397.2|1396|1395.8|1397.6|1397.2|1395.8|1395.6|17988
1605862980000|2020-11-20 09:03:00|1396.2|1396|1396.2|1396|1396.2|1396|1396|1395.8|5380
1605862990000|2020-11-20 09:03:10|1396|1395.8|1396.2|1395.8|1396.4|1396.2|1396|1395.8|9119
1605863000000|2020-11-20 09:03:20|1396.4|1396|1396|1395.8|1397|1396.6|1396|1395.8|24319
1605863010000|2020-11-20 09:03:30|1396.2|1396|1396.2|1395.8|1396.4|1396|1396|1395.8|3783
1605863020000|2020-11-20 09:03:40|1396|1396|1395.6|1395.2|1396.2|1396|1395.6|1395.2|3310
1605863040000|2020-11-20 09:04:00||1395.4||1395.2||1395.4||1395.2|2014
1605863050000|2020-11-20 09:04:10|1395.8|1395.4|1395.8|1395.6|1396|1395.6|1395.6|1395.4|3238
1605863060000|2020-11-20 09:04:20||1395.4||1395.6||1395.6||1395.4|6
1605863070000|2020-11-20 09:04:30|1396|1395.8|1397.2|1396.8|1397.2|1397|1396|1395.8|6003
1605863080000|2020-11-20 09:04:40|1397|1397|1397|1396.6|1397.2|1397|1396.8|1396.4|1889
1605863090000|2020-11-20 09:04:50||1396.8||1396.6||1396.8||1396.6|608
1605863100000|2020-11-20 09:05:00|1397.2|1396.8|1397.2|1396.8|1397.2|1397|1397|1396.6|2003939
1605863110000|2020-11-20 09:05:10|1397|1396.6|1397.2|1396.6|1397.4|1397|1396.8|1396.6|8039
1605863120000|2020-11-20 09:05:20|1397|1396.8|1397|1396.6|1397|1396.8|1396.6|1396.4|422
1605863130000|2020-11-20 09:05:30|1396.8|1396.4|1397|1396.4|1397|1396.4|1396.6|1396.4|1696
1605863140000|2020-11-20 09:05:40|1396.8|1396.2|1396.8|1396.4|1396.8|1396.6|1396.4|1396.2|6699
1605863150000|2020-11-20 09:05:50|1397|1396.6|1396.8|1396.6|1397|1396.8|1396.6|1396.4|6759
1605863160000|2020-11-20 09:06:00|1397|1396.8|1397.6|1397.4|1397.6|1397.4|1397|1396.8|11498
1605863170000|2020-11-20 09:06:10|1397.8|1397.6|1398|1397.6|1398|1397.6|1397.8|1397.6|3
1605863180000|2020-11-20 09:06:20|1397.8||1398||1398||1397.8||1000
1605863190000|2020-11-20 09:06:30|1397.8|1397.4|1397.4|1397|1397.8|1397.6|1397.2|1397|3054
1605863200000|2020-11-20 09:06:40|1397.2|1396.8|1396.8|1396.6|1397.4|1396.8|1396.8|1396.6|7391
1605863210000|2020-11-20 09:06:50|1397|1396.8|1397|1396.8|1397|1396.8|1397|1396.8|1587
1605863220000|2020-11-20 09:07:00|1396.8|1396.6|1395.4|1395.2|1397|1396.8|1395.4|1395.2|8502
1605863230000|2020-11-20 09:07:10|1395.6|1395.4|1395.6|1395.2|1395.6|1395.4|1395.4|1395.2|1210
1605863240000|2020-11-20 09:07:20|1395.8|1395.4|1396.2|1396|1396.4|1396.2|1395.8|1395.4|4150
1605863250000|2020-11-20 09:07:30|1396.4|1396.2|1396.4|1396.2|1396.6|1396.2|1396.4|1396.2|1290
1605863260000|2020-11-20 09:07:40|1396.6||1396.6||1396.6||1396.6||0
1605863280000|2020-11-20 09:08:00|1396.4|1396.4|1397|1396.8|1397.2|1397|1396.4|1396.4|10054
1605863290000|2020-11-20 09:08:10|1397.2|1396.6|1396.8|1396.6|1397.2|1397|1396.8|1396.6|7423
1605863300000|2020-11-20 09:08:20|1396.6|1396.4|1397.2|1396.8|1397.2|1396.8|1396.6|1396.4|386
1605863310000|2020-11-20 09:08:30|1397||1397.2||1397.2||1397||534
1605863320000|2020-11-20 09:08:40|1397|1396.6|1397|1396.8|1397.6|1397.4|1396.8|1396.4|5355
1605863330000|2020-11-20 09:08:50|1397.2|1397|1397.6|1397.2|1397.6|1397.2|1397.2|1397|0
1605863340000|2020-11-20 09:09:00|1397.4|1397|1397.2|1396.8|1397.6|1397|1397.2|1396.8|2210
1605863350000|2020-11-20 09:09:10|1397.4|1397|1397.4|1397|1397.6|1397.2|1397.2|1396.8|528
1605863360000|2020-11-20 09:09:20|1397.2|1396.8|1396.4|1396|1397.2|1396.8|1396.2|1396|1547
1605863370000|2020-11-20 09:09:30|1396.6|1396.2|1396.6|1396.2|1396.6|1396.4|1396.4|1396|1969
1605863380000|2020-11-20 09:09:40|1396.8|1396.4|1397.2|1396.8|1397.2|1396.8|1396.8|1396.4|258
1605863390000|2020-11-20 09:09:50|1397||1397.4||1397.4||1397||1341
1605863400000|2020-11-20 09:10:00|1397.2|1396.6|1397.2|1396.8|1397.4|1397.2|1396.8|1396.6|1441
1605863410000|2020-11-20 09:10:10|1397.4|1397|1397.6|1397.2|1397.6|1397.4|1397.4|1397|133
1605863420000|2020-11-20 09:10:20|1397.8|1397.4|1397.8|1397.6|1397.8|1397.6|1397.6|1397.2|1141
1605863430000|2020-11-20 09:10:30|1398|1397.8|1397.8|1397.6|1398|1397.8|1397.8|1397.6|3255
1605863440000|2020-11-20 09:10:40|1398|1397.8|1398|1397.6|1398|1397.8|1397.8|1397.6|1952
1605863450000|2020-11-20 09:10:50||1397.8||1397.6||1397.8||1397.6|0
1605863460000|2020-11-20 09:11:00|1398.2|1397.8|1398.2|1398|1398.2|1398|1398.2|1397.6|770
1605863470000|2020-11-20 09:11:10|1398.4|1398.2|1398.4|1398.2|1398.6|1398.2|1398|1397.8|1747
1605863480000|2020-11-20 09:11:20|1398.2|1398|1397.4|1397|1398.2|1398|1397.2|1397|4227
1605863490000|2020-11-20 09:11:30|1397.2|1396.8|1397.2|1396.6|1397.2|1396.8|1396.8|1396.6|2858
1605863500000|2020-11-20 09:11:40|1397.4|1396.8|1397.8|1397.6|1397.8|1397.6|1397.4|1396.8|1015
1605863510000|2020-11-20 09:11:50|1398|1397.8|1397.6|1397.2|1398|1397.8|1397.6|1397.2|2234
1605863520000|2020-11-20 09:12:00|1397.4|1397|1397.6|1397.2|1397.8|1397.4|1397.2|1396.8|9990
1605863530000|2020-11-20 09:12:10|1397.8|1397|1397.4|1397|1397.8|1397|1397.2|1397|1357
1605863550000|2020-11-20 09:12:30|1397.6|1397.2|1397.8|1397.2|1397.8|1397.6|1397.6|1397|1086
1605863560000|2020-11-20 09:12:40|1397.6|1397.4|1397.8|1397.4|1397.8|1397.6|1397.6|1397.4|1207
1605863570000|2020-11-20 09:12:50|1397.6|1397.2|1397.6|1397.2|1397.6|1397.2|1397.4|1397|1841
1605863580000|2020-11-20 09:13:00|1397.8|1397.4|1398|1397.6|1398|1397.8|1397.8|1397.4|272
1605863590000|2020-11-20 09:13:10|1397.8||1398||1398||1397.8||2707
1605863600000|2020-11-20 09:13:20|1397.8|1397.4|1397.6|1397.2|1398|1397.4|1397|1396.8|4331
1605863610000|2020-11-20 09:13:30|1397.4|1397.4|1397.8|1397.2|1397.8|1397.4|1397.4|1397.2|250
1605863620000|2020-11-20 09:13:40||1397.4||1397.4||1397.4||1397.4|0
1605863630000|2020-11-20 09:13:50||1397.2||1397.4||1397.4||1397.2|0
1605863640000|2020-11-20 09:14:00|1397.6|1397.2|1397.4|1397.2|1397.6|1397.4|1397.2|1397|8027
1605863650000|2020-11-20 09:14:10|1397.6|1397.4|1397.8|1397.4|1397.8|1397.4|1397.4|1397|6524
1605863660000|2020-11-20 09:14:20||1397.6||1397.4||1397.6||1397.4|119
1605863670000|2020-11-20 09:14:30|1398|1397.6|1398|1397.6|1398.2|1397.8|1398|1397.6|832
1605863680000|2020-11-20 09:14:40|1398.2|1397.4|1397.8|1397.4|1398.2|1397.4|1397.8|1397.4|1060
1605863690000|2020-11-20 09:14:50|1398|1397.6|1398.2|1397.8|1398.2|1397.8|1398|1397.6|0
1605863700000|2020-11-20 09:15:00|1398|1397.6|1398|1397.4|1398|1397.6|1397.8|1397.4|2039
1605863710000|2020-11-20 09:15:10||1397.6||1397.6||1397.8||1397.6|634
1605863720000|2020-11-20 09:15:20|1397.8|1397.8|1398|1397.8|1398|1397.8|1397.8|1397.6|694
1605863730000|2020-11-20 09:15:30|1398.2|1397.6|1398|1397.6|1398.4|1398.2|1398|1397.6|5568
1605863740000|2020-11-20 09:15:40|1397.8|1397.4|1397.4|1397|1397.8|1397.4|1397.2|1397|2018
1605863750000|2020-11-20 09:15:50|1397.6|1397.2|1397.6|1397.2|1397.8|1397.4|1397.6|1397.2|1020
1605863760000|2020-11-20 09:16:00|1397.4|1397|1397.6|1397.2|1397.8|1397.4|1397.2|1397|2947
1605863770000|2020-11-20 09:16:10|||||||||301
1605863780000|2020-11-20 09:16:20|1397.4|1397.4|1398|1397.6|1398|1397.8|1397.4|1397.4|416
1605863790000|2020-11-20 09:16:30|1398.2||1398.2||1398.2||1398.2||0
1605863800000|2020-11-20 09:16:40||1397.8||1397.8||1397.8||1397.8|0
1605863810000|2020-11-20 09:16:50|1398.4|1398|1398.6|1398.2|1398.6|1398.4|1398.4|1398|1825
1605863820000|2020-11-20 09:17:00|1398.4|1398|1398.4|1398|1398.4|1398.2|1398.2|1398|782
1605863830000|2020-11-20 09:17:10|1398.6|1397.8|1397.6|1397|1398.6|1397.8|1397.2|1397|2146
1605863850000|2020-11-20 09:17:30|1397.4|1397.2|1396.8|1396.6|1397.4|1397.2|1396.8|1396.6|2772
1605863860000|2020-11-20 09:17:40|1396.6|1396.4|1396.2|1396|1396.6|1396.4|1396.2|1396|6467
1605863870000|2020-11-20 09:17:50|1396.4|1396.2|1396.8|1396.4|1396.8|1396.6|1396.4|1396.2|4204
1605863880000|2020-11-20 09:18:00|1396.6|1396.6|1396.8|1396.4|1396.8|1396.6|1396.6|1396.4|234
1605863890000|2020-11-20 09:18:10|1397|1396.6|1397.4|1396.8|1397.4|1396.8|1397|1396.4|12
1605863900000|2020-11-20 09:18:20|1397.6|1397|1397.6|1397|1397.6|1397|1397.6|1397|0
1605863910000|2020-11-20 09:18:30|1397.8|1397.2|1397.8|1397.4|1397.8|1397.6|1397.6|1397.2|1283
1605863930000|2020-11-20 09:18:50|1397.6|1397.2|1397.4|1397.2|1397.6|1397.2|1397.4|1397.2|3049
1605863940000|2020-11-20 09:19:00|1397.2|1397|1397.8|1397.2|1397.8|1397.4|1397.2|1397|5313
1605863950000|2020-11-20 09:19:10|1397.6|1397.4|1397.8|1397.4|1398|1397.6|1397.4|1397.2|264
1605863960000|2020-11-20 09:19:20|1397.6|1397.2|1397.2|1397|1397.6|1397.2|1397.2|1397|639
1605863970000|2020-11-20 09:19:30|1397|1396.8|1397.2|1396.8|1397.2|1396.8|1397|1396.6|5685
1605863980000|2020-11-20 09:19:40|1397.4|1397|1397.6|1397.2|1397.6|1397.2|1397.4|1397|1380
1605863990000|2020-11-20 09:19:50|1397.8||1397.6||1397.8||1397.4||0
1605864000000|2020-11-20 09:20:00|1397.8|1397.4|1397.8|1397.4|1398|1397.4|1397.6|1397.2|868
1605864010000|2020-11-20 09:20:10|1397.6|1397.6|1397.8|1397.4|1397.8|1397.6|1397.6|1397.2|439
1605864020000|2020-11-20 09:20:20|1398||1397.8||1398||1397.8||0
1605864030000|2020-11-20 09:20:30|1398|1397.6|1398|1397.8|1398|1397.8|1397.8|1397.4|1129
1605864040000|2020-11-20 09:20:40|1398.2|1398|1398.6|1398.2|1398.8|1398.6|1398.2|1398|11623
1605864050000|2020-11-20 09:20:50|1398.8||1398.8||1398.8||1398.8||0
1605864060000|2020-11-20 09:21:00|1398.6|1398|1398.4|1398.2|1398.6|1398.4|1398.4|1398|4230
1605864070000|2020-11-20 09:21:10|1398.6|1398.4|1398.8|1398.2|1398.8|1398.4|1398.6|1398.2|0
1605864080000|2020-11-20 09:21:20|1398.6|1398.4|1399|1398.6|1399|1398.6|1398.6|1398.2|6284
1605864090000|2020-11-20 09:21:30|1398.8|1398.4|1398.8|1398.4|1398.8|1398.6|1398.6|1398.4|3224
1605864100000|2020-11-20 09:21:40|1399|1398.6|1399|1398.6|1399|1398.8|1398.8|1398.6|749
1605864110000|2020-11-20 09:21:50|1398.8|1398.4|1398.6|1398.2|1398.8|1398.4|1398.4|1398|2658
1605864120000|2020-11-20 09:22:00|1398.8||1398.8||1398.8||1398.8||102
1605864130000|2020-11-20 09:22:10|1398.6|1398.4|1398.8|1398.6|1399|1398.8|1398.4|1398.4|4923
1605864140000|2020-11-20 09:22:20|1398.6|1398.4|1398.6|1398.4|1398.8|1398.6|1398.6|1398.4|960
1605864150000|2020-11-20 09:22:30|1398.4|1398.2|1398.4|1398|1398.4|1398.2|1398.2|1398|3186
1605864160000|2020-11-20 09:22:40|1398.6||1398.4||1398.6||1398.4||0
1605864170000|2020-11-20 09:22:50|1398.6||1398.6||1398.6||1398.6||0
1605864180000|2020-11-20 09:23:00|1398.4|1398.2|1399.4|1399|1399.4|1399.2|1398.4|1398.2|11243
1605864190000|2020-11-20 09:23:10|1399.6|1399.2|1399.8|1399.4|1399.8|1399.6|1399.4|1399.2|14750
1605864200000|2020-11-20 09:23:20|1399.6|1399.6|1399.4|1399|1399.8|1399.6|1399.4|1399|5445
1605864210000|2020-11-20 09:23:30|1399.2|1398.8|1398.8|1398.6|1399.2|1398.8|1398.8|1398.4|1168
1605864220000|2020-11-20 09:23:40|1399|1398.4|1398.8|1398.4|1399|1398.4|1398.6|1398.2|3152
1605864230000|2020-11-20 09:23:50|1399|1398.6|1399|1398.8|1399.2|1399|1399|1398.6|2082
1605864240000|2020-11-20 09:24:00|1399.2|1399|1399.4|1398.8|1399.4|1399|1399.2|1398.8|1573
1605864250000|2020-11-20 09:24:10||1399||1399||1399||1399|0
1605864260000|2020-11-20 09:24:20|1399.2|1398.8|1399.4|1399|1399.4|1399|1399|1398.8|264
1605864270000|2020-11-20 09:24:30|1399.2|1398.8|1399.4|1399|1399.4|1399|1399|1398.8|2435
1605864280000|2020-11-20 09:24:40|1399.2|1398.8|1399.2|1398.8|1399.4|1399|1399|1398.8|1507
1605864290000|2020-11-20 09:24:50|1399.4|1399|1399.4|1398.8|1399.4|1399|1399.4|1398.8|107
1605864300000|2020-11-20 09:25:00|1399.2|1399|1400|1399.8|1400|1399.8|1399.2|1399|1545
1605864310000|2020-11-20 09:25:10|1399.8|1399.6|1400|1399.8|1400|1399.8|1399.6|1399.4|1102
1605864320000|2020-11-20 09:25:20|1399.8|1399.6|1400|1399.4|1400|1399.6|1399.8|1399.4|65
1605864330000|2020-11-20 09:25:30|1399.8|1399.2|1399|1398.6|1399.8|1399.4|1399|1398.6|3806
1605864340000|2020-11-20 09:25:40|1398.8|1398.8|1399|1398.8|1399.4|1399.2|1398.8|1398.8|6274
1605864350000|2020-11-20 09:25:50|1398.8|1398.6|1398.2|1397.8|1399|1398.6|1398|1397.8|7354
1605864370000|2020-11-20 09:26:10|1398.4|1398|1398.8|1398.4|1398.8|1398.4|1398.4|1398|1107
1605864380000|2020-11-20 09:26:20|1398.6|1398.2|1398.2|1397.8|1398.6|1398.4|1398|1397.8|4607
1605864390000|2020-11-20 09:26:30|1398.4||1398.4||1398.4||1398.4||0
1605864400000|2020-11-20 09:26:40|1398.2|1398|1398.6|1398.2|1398.6|1398.4|1398.2|1398|283
1605864410000|2020-11-20 09:26:50|1398.4|1398.4|1398.6|1398.2|1398.6|1398.4|1398.4|1398.2|434
1605864420000|2020-11-20 09:27:00|1398.8|1398.4|1399.4|1399|1399.4|1399|1398.6|1398.2|2999
1605864430000|2020-11-20 09:27:10|1399.2|1399.2|1399.4|1399|1399.6|1399.2|1399.2|1399|9656
1605864440000|2020-11-20 09:27:20|1399.6|1399.2|1399.6|1399.2|1399.6|1399.2|1399.4|1399.2|7
1605864450000|2020-11-20 09:27:30|1399.8|1399.4|1399.8|1399.6|1399.8|1399.6|1399.8|1399.4|0
1605864460000|2020-11-20 09:27:40|1400|1399.8|1400|1399.6|1400|1399.8|1399.6|1399.4|5076
1605864470000|2020-11-20 09:27:50|1399.8|1399.8|1400|1399.8|1400.4|1400.2|1399.8|1399.6|54869
1605864480000|2020-11-20 09:28:00|1399.8|1399.6|1400|1399.6|1400|1399.6|1399.8|1399.6|1073
1605864490000|2020-11-20 09:28:10|1400.2|1399.8|1400.8|1400.6|1401|1400.8|1400.2|1399.6|10821
1605864500000|2020-11-20 09:28:20|1401|1400.8|1401.2|1401|1401.2|1401|1400.8|1400.6|13406
1605864510000|2020-11-20 09:28:30|1401.4|1401.2|1401.6|1401.2|1401.8|1401.6|1401.4|1401.2|3662
1605864520000|2020-11-20 09:28:40|1401.8|1401.4|1401.6|1401.4|1401.8|1401.6|1401.6|1401.2|8879
1605864530000|2020-11-20 09:28:50|1401.8|1401.2|1401.6|1401.4|1401.8|1401.6|1401.6|1401.2|716
1605864540000|2020-11-20 09:29:00|1401.8|1401.6|1402|1401.8|1402.4|1402|1401.6|1401.4|21443
1605864550000|2020-11-20 09:29:10|1402.6|1402.2|1402|1401.8|1402.6|1402.4|1402|1401.8|18142
1605864560000|2020-11-20 09:29:20|1402.4|1402|1402.6|1402.4|1402.8|1402.4|1402.2|1401.8|8763
1605864570000|2020-11-20 09:29:30|1402.4|1402.2|1402.6|1402.4|1402.6|1402.4|1402.4|1402|3139
1605864580000|2020-11-20 09:29:40|1402.8|1402.6|1403.2|1402.8|1403.8|1403.4|1402.8|1402.6|42514
1605864590000|2020-11-20 09:29:50|1403|1402.6|1403.2|1403|1403.4|1403.2|1403|1402.6|5551
1605864600000|2020-11-20 09:30:00|1403.4|1403.2|1404|1403.8|1404|1403.8|1403.2|1403|8869
1605864610000|2020-11-20 09:30:10|1403.6|1403.6|1403.8|1403.6|1404|1403.8|1403.4|1403.2|5609
1605864620000|2020-11-20 09:30:20|1404|1403.8|1403.4|1403|1404.2|1404|1403.2|1402.8|14487
1605864630000|2020-11-20 09:30:30|1403.6|1403.2|1403|1402.8|1403.6|1403.2|1402.8|1402.6|2593
1605864640000|2020-11-20 09:30:40|1403.2|1403|1403.2|1402.8|1403.4|1403.2|1403|1402.8|4186
1605864650000|2020-11-20 09:30:50|1403.4|1403|1403.4|1403|1403.6|1403.2|1403.4|1403|878
1605864660000|2020-11-20 09:31:00||1403.2||1403.2||1403.2||1403.2|500
1605864670000|2020-11-20 09:31:10|1403.2|1403|1403|1402.8|1403.4|1403.2|1403|1402.8|4264
1605864680000|2020-11-20 09:31:20|1403.2|1402.6|1402.8|1402.4|1403.2|1403|1402.8|1402.4|2433
1605864690000|2020-11-20 09:31:30|1402.6|1402.2|1402.6|1402.2|1402.6|1402.2|1402.6|1402.2|0
1605864710000|2020-11-20 09:31:50|1402.8|1402.4|1403|1402.6|1403|1402.6|1402.4|1402.2|6343
1605864720000|2020-11-20 09:32:00|1403.2|1402.8|1403.2|1402.6|1403.2|1402.8|1403|1402.6|223
1605864730000|2020-11-20 09:32:10|1403|1402.8|1403|1402.8|1403.2|1403|1403|1402.8|2621
1605864740000|2020-11-20 09:32:20|1403.2|1403|1403.2|1403|1403.4|1403.2|1403.2|1403|1757
1605864750000|2020-11-20 09:32:30|1403|1402.8|1403|1402.8|1403.2|1403|1403|1402.6|1313
1605864760000|2020-11-20 09:32:40|1403.2|1403|1403.2|1403|1403.2|1403|1403.2|1403|3496
1605864770000|2020-11-20 09:32:50|1403.4|1403.2|1403.2|1403|1403.4|1403.2|1403.2|1403|716
1605864780000|2020-11-20 09:33:00|1403|1402.8|1402.8|1402.4|1403|1402.8|1402.4|1402.2|7519
1605864790000|2020-11-20 09:33:10|1402.6|1402.2|1402|1401.6|1402.6|1402.4|1402|1401.6|5287
1605864800000|2020-11-20 09:33:20|1402.2|1401.8|1402.4|1402.2|1402.4|1402.2|1402.2|1401.8|2898
1605864810000|2020-11-20 09:33:30|1402.6|1402.4|1402.8|1402.4|1402.8|1402.6|1402.6|1402.4|1712
1605864820000|2020-11-20 09:33:40|1402.6|1402.2|1402.4|1402|1402.6|1402.4|1402|1401.8|2385
1605864830000|2020-11-20 09:33:50|1402.2|1401.8|1402.4|1402|1402.4|1402|1402|1401.8|1028
1605864850000|2020-11-20 09:34:10||1401.8||1402||1402.2||1401.8|1273
1605864860000|2020-11-20 09:34:20|1402.6|1402.2|1403.4|1403.2|1403.6|1403.4|1402.4|1402.2|5147
1605864870000|2020-11-20 09:34:30|1403.2|1403|1403.2|1402.8|1403.4|1403|1402.6|1402.4|11735
1605864880000|2020-11-20 09:34:40|1403.4|1403|1403.2|1402.8|1403.4|1403|1403.2|1402.8|136
1605864890000|2020-11-20 09:34:50|1403.4||1403.4||1403.4||1403.4||0
1605864900000|2020-11-20 09:35:00|1403.2|1403|1403.2|1402.8|1403.2|1403|1403.2|1402.8|141
1605864910000|2020-11-20 09:35:10|1403.4|1403|1403.2|1403|1403.6|1403.2|1403.2|1403|546
1605864920000|2020-11-20 09:35:20|1403.4|1403.2|1403.6|1403.2|1403.6|1403.2|1403.4|1403.2|1337
1605864930000|2020-11-20 09:35:30|1403.8|1403.4|1403.8|1403.4|1404|1403.6|1403.8|1403.4|1922
1605864940000|2020-11-20 09:35:40|1404|1403.6|1403.8|1403.6|1404|1403.6|1403.8|1403.4|373
1605864950000|2020-11-20 09:35:50|1404|1403.8|1403.6|1403.4|1404|1403.8|1403.6|1403.4|7194
1605864960000|2020-11-20 09:36:00|1403.4|1403.2|1403.4|1403.2|1403.6|1403.4|1403.4|1403.2|2523
1605864970000|2020-11-20 09:36:10|1403.2|1403|1403.2|1403|1403.2|1403|1403|1402.8|1412
1605864980000|2020-11-20 09:36:20|1403|1402.8|1403.2|1403|1403.4|1403|1403|1402.8|4623
1605864990000|2020-11-20 09:36:30|1403|1402.8|1403|1402.8|1403.2|1402.8|1403|1402.6|2429
1605865000000|2020-11-20 09:36:40|1402.8|1402.6|1402.8|1402.6|1403|1402.8|1402.8|1402.6|2716
1605865010000|2020-11-20 09:36:50|1402.6|1402.4|1402.6|1402.2|1402.6|1402.4|1402.6|1402.2|435
1605865020000|2020-11-20 09:37:00|1402.8|1402.4|1402.6|1402.4|1402.8|1402.6|1402.6|1402.4|2007
1605865030000|2020-11-20 09:37:10|1402.4|1402.2|1402.4|1402|1402.4|1402.4|1402.2|1402|672
1605865040000|2020-11-20 09:37:20|1402.2|1402.2|1402.8|1402.6|1403|1402.8|1402.2|1402|14835
1605865050000|2020-11-20 09:37:30|1403|1402.8|1403|1402.6|1403|1402.8|1402.8|1402.6|2694
1605865060000|2020-11-20 09:37:40|1402.8|1402.8|1402.6|1402.2|1402.8|1402.8|1402.2|1402|2761
1605865070000|2020-11-20 09:37:50|1402.4|1402.4|1402.4|1402.2|1402.6|1402.4|1402.4|1402.2|419
1605865080000|2020-11-20 09:38:00|1402.6|1402.4|1402.4|1402|1402.6|1402.4|1402.4|1402|4163
1605865090000|2020-11-20 09:38:10|1402.2|1402.2|1402.4|1402.2|1402.4|1402.2|1402.2|1402|468
1605865100000|2020-11-20 09:38:20|1402.6|1402.4|1402.6|1402.4|1402.6|1402.4|1402.6|1402.4|345
1605865110000|2020-11-20 09:38:30|1402.4|1402.2|1402.4|1402.2|1402.6|1402.4|1402.2|1402|2746
1605865120000|2020-11-20 09:38:40|1402.2|1402|1402.2|1402|1402.4|1402.2|1402.2|1402|492
1605865130000|2020-11-20 09:38:50|1402.4|1402.2|1402|1401.8|1402.4|1402.2|1402|1401.8|2483
1605865140000|2020-11-20 09:39:00|1402.2|1402|1402.4|1402.2|1402.6|1402.2|1402.2|1402|733
1605865150000|2020-11-20 09:39:10|1402.2|1402|1402|1401.6|1402.4|1402.2|1402|1401.6|3354
1605865160000|2020-11-20 09:39:20|1402.2|1401.8|1402.4|1402.2|1402.4|1402.2|1402|1401.6|6679
1605865170000|2020-11-20 09:39:30|1402.6|1402.4|1403|1402.8|1403|1402.8|1402.6|1402.4|2254
1605865180000|2020-11-20 09:39:40|1403.2|1403|1403.4|1403.2|1403.4|1403.2|1403.2|1402.8|2303
1605865190000|2020-11-20 09:39:50|1403.2|1403|1403.2|1403|1403.2|1403.2|1403.2|1403|490
1605865200000|2020-11-20 09:40:00|1403|1402.8|1402.6|1402.4|1403.2|1402.8|1402.6|1402.4|5254
1605865210000|2020-11-20 09:40:10|1402.8|1402.6|1403|1402.6|1403.2|1403|1402.8|1402.4|1214
1605865220000|2020-11-20 09:40:20||1402.8||1402.6||1402.8||1402.6|0
1605865230000|2020-11-20 09:40:30|1402.8|1402.8|1403|1402.8|1403|1402.8|1402.8|1402.6|1314
1605865240000|2020-11-20 09:40:40|1403.2|1402.6|1403|1402.8|1403.2|1403|1403|1402.6|2960
1605865250000|2020-11-20 09:40:50|1402.8|1402.6|1403|1402.8|1403|1402.8|1402.8|1402.6|1057
1605865260000|2020-11-20 09:41:00|1402.8|1402.6|1403.2|1402.8|1403.2|1403|1402.8|1402.6|297
1605865270000|2020-11-20 09:41:10|1403.4|1403|1403.4|1403.2|1403.6|1403.4|1403.2|1402.8|5106
1605865280000|2020-11-20 09:41:20|1403.6|1403.4|1404|1403.6|1404|1403.6|1403.6|1403.4|2223
1605865290000|2020-11-20 09:41:30|1403.8|1403.8|1404|1403.8|1404.2|1404|1403.8|1403.8|5549
1605865300000|2020-11-20 09:41:40|1404.2||1404.2||1404.2||1404||1536
1605865310000|2020-11-20 09:41:50|1404||1404||1404||1404||117
1605865320000|2020-11-20 09:42:00|1404.2|1404|1404.2|1404|1404.4|1404.2|1404|1403.8|6261
1605865330000|2020-11-20 09:42:10|1404|1403.8|1404.2|1404|1404.2|1404|1404|1403.8|2016
1605865340000|2020-11-20 09:42:20|1404.4|1403.8|1404.2|1403.8|1404.4|1404|1404|1403.8|970
1605865350000|2020-11-20 09:42:30|1404.4|1404|1404|1403.8|1404.4|1404.2|1404|1403.8|505
1605865360000|2020-11-20 09:42:40|1403.8|1403.6|1404.2|1403.8|1404.2|1403.8|1403.6|1403.4|5176
1605865370000|2020-11-20 09:42:50|1404|1403.6|1403.8|1403.6|1404|1403.6|1403.8|1403.6|141
1605865380000|2020-11-20 09:43:00|1404|1403.8|1405|1404.8|1405|1404.8|1404|1403.8|10640
1605865390000|2020-11-20 09:43:10|1404.8|1404.6|1404.6|1404.4|1405|1404.8|1404.6|1404.4|1108
1605865400000|2020-11-20 09:43:20|1404.8|1404.6|1404.8|1404.6|1404.8|1404.6|1404.8|1404.6|130
1605865410000|2020-11-20 09:43:30|1405|1404.8|1405.2|1405|1405.2|1405|1404.8|1404.8|37613
1605865420000|2020-11-20 09:43:40|1405|1404.8|1404.6|1404.4|1405|1404.8|1404.6|1404.4|3476
1605865430000|2020-11-20 09:43:50|1404.8|1404.6|1404.6|1404.4|1404.8|1404.6|1404.6|1404.4|414
1605865450000|2020-11-20 09:44:10|1404.4|1404.2|1404.6|1404.4|1404.6|1404.4|1404.4|1404|3792
1605865460000|2020-11-20 09:44:20|1404.4|1404.2|1403.4|1403|1404.4|1404.2|1403.4|1403|7650
1605865470000|2020-11-20 09:44:30|1403.2|1402.8|1403.6|1403.4|1403.6|1403.4|1403|1402.6|7282
1605865480000|2020-11-20 09:44:40|1403.8|1403.6|1404.2|1404|1404.4|1404|1403.8|1403.6|2415
1605865490000|2020-11-20 09:44:50||1403.8||1404||1404||1403.8|819
1605865500000|2020-11-20 09:45:00|1404.4|1404.2|1405.4|1405|1405.4|1405.2|1404.4|1404|6625
1605865510000|2020-11-20 09:45:10|1405.6|1405.2|1405.6|1405.2|1405.6|1405.4|1405.4|1405.2|0
1605865520000|2020-11-20 09:45:20|1405.8|1405.4|1405.2|1405|1405.8|1405.6|1405.2|1405|3619
1605865530000|2020-11-20 09:45:30||1404.8||1404.8||1405||1404.8|0
1605865540000|2020-11-20 09:45:40|1405|1405|1404.4|1403.8|1405|1405|1404|1403.8|2072
1605865550000|2020-11-20 09:45:50|1404.2|1404|1404.4|1404|1404.4|1404|1404.2|1403.8|245
1605865560000|2020-11-20 09:46:00|1404.2|1404.2|1404.2|1403.8|1404.4|1404.2|1404.2|1403.8|397
1605865570000|2020-11-20 09:46:10|1404|1403.6|1404.2|1403.8|1404.2|1404|1404|1403.6|2371
1605865580000|2020-11-20 09:46:20|1404.4|1404|1405|1404.6|1405|1404.6|1404.2|1403.8|2068
1605865590000|2020-11-20 09:46:30|1405.2|1404.8|1405.4|1405|1405.4|1405.2|1405.2|1404.8|15055
1605865600000|2020-11-20 09:46:40|1405.2|1405.2|1405.6|1405.2|1405.6|1405.2|1405.2|1405.2|0
1605865610000|2020-11-20 09:46:50|1405.8|1405|1405.8|1405.6|1406|1405.6|1405.4|1405|6187
1605865620000|2020-11-20 09:47:00|1406|1405.8|1405.8|1405.6|1406|1405.8|1405.8|1405.6|2656
1605865630000|2020-11-20 09:47:10|1406|1405.8|1405.4|1405.2|1406|1405.8|1405.4|1405.2|1945
1605865640000|2020-11-20 09:47:20|1405.2|1405|1404.8|1404.6|1405.2|1405|1404.6|1404.4|4157
1605865650000|2020-11-20 09:47:30|1404.6|1404.4|1405|1404.6|1405.2|1405|1404.6|1404.4|5414
1605865660000|2020-11-20 09:47:40|1404.8|1404.8|1404.8|1404.4|1405.2|1405|1404.6|1404.4|5206
1605865670000|2020-11-20 09:47:50|1405|1404.6|1405.2|1404.8|1405.4|1405|1404.8|1404.6|3857
1605865680000|2020-11-20 09:48:00|1405.4|1405|1405.2|1405|1405.4|1405.2|1405.2|1404.8|3208
1605865690000|2020-11-20 09:48:10|1405.4|1404.8|1405.4|1405.2|1405.6|1405.4|1405.4|1404.8|1164
1605865700000|2020-11-20 09:48:20|1405.2|1405|1405.2|1405|1405.4|1405.2|1405.2|1405|651
1605865710000|2020-11-20 09:48:30|1405.4|1405.2|1405.2|1405|1405.4|1405.2|1405.2|1405|1890
1605865720000|2020-11-20 09:48:40|1405|1404.8|1405|1404.8|1405|1404.8|1405|1404.8|956
1605865730000|2020-11-20 09:48:50|1405.2|1404.6|1404.8|1404.6|1405.2|1404.8|1404.8|1404.6|903
1605865740000|2020-11-20 09:49:00|1404.6|1404.4|1404.6|1404.4|1404.8|1404.4|1404.6|1404.2|2440
1605865750000|2020-11-20 09:49:10|1404.8|1404.2|1403.8|1403.6|1404.8|1404.2|1403.8|1403.6|5967
1605865760000|2020-11-20 09:49:20|1404|1403.8|1404|1403.8|1404|1403.8|1403.8|1403.6|3977
1605865770000|2020-11-20 09:49:30|1403.8|1403.6|1403.4|1403.2|1404|1403.8|1403.2|1403|3695
1605865780000|2020-11-20 09:49:40|1403.6|1403.4|1403.8|1403.4|1403.8|1403.6|1403.6|1403.4|2146
1605865790000|2020-11-20 09:49:50|1403.6|1403.6|1403.6|1403.2|1403.6|1403.6|1403.4|1403.2|1785
1605865800000|2020-11-20 09:50:00|1403.8|1403.4|1403.4|1403|1403.8|1403.4|1403.4|1403|462
1605865810000|2020-11-20 09:50:10|1403.2|1403.2|1403.4|1403|1403.4|1403.2|1403.2|1403|1325
1605865820000|2020-11-20 09:50:20|1403.2|1402.8|1402.8|1402.6|1403.2|1402.8|1402.8|1402.6|4454
1605865830000|2020-11-20 09:50:30|1403|1402.8|1403.2|1402.8|1403.2|1402.8|1403|1402.8|179
1605865840000|2020-11-20 09:50:40|1403|1402.6|1402.8|1402.6|1403|1403|1402.8|1402.6|250
1605865850000|2020-11-20 09:50:50|1402.6|1402.4|1403.2|1402.8|1403.2|1402.8|1402.6|1402.4|250
1605865860000|2020-11-20 09:51:00|1403|1403|1403|1402.8|1403|1403|1403|1402.8|928
1605865870000|2020-11-20 09:51:10|1403.2|1402.6|1402.6|1402.2|1403.2|1402.8|1402.6|1402.2|1445
1605865880000|2020-11-20 09:51:20|1402.4|1402|1403|1402.8|1403.2|1403|1402|1401.8|15430
1605865890000|2020-11-20 09:51:30|1403.2|1403|1403.4|1403|1403.4|1403.2|1403.2|1402.8|230
1605865900000|2020-11-20 09:51:40|1403.2|1402.8|1403.2|1403|1403.2|1403|1403|1402.8|1795
1605865910000|2020-11-20 09:51:50|1403|1402.8|1402.8|1402.2|1403|1402.8|1402.8|1402.2|393
1605865920000|2020-11-20 09:52:00|1402.6|1402.4|1402.4|1402|1402.6|1402.4|1402.4|1402|12181
1605865930000|2020-11-20 09:52:10|1402.6|1402.2|1402.8|1402.6|1403|1402.8|1402.6|1402.2|5185
1605865940000|2020-11-20 09:52:20|1403|1402.8|1402.6|1402.2|1403|1402.8|1402.6|1402.2|4667
1605865950000|2020-11-20 09:52:30|1402.4|1402.4|1402.4|1402.2|1402.6|1402.4|1402.4|1402.2|2830
1605865960000|2020-11-20 09:52:40|1402.2|1402|1402|1401.8|1402.2|1402|1402|1401.8|2825
1605865970000|2020-11-20 09:52:50|1402.2|1402|1402.4|1402.2|1402.4|1402.2|1402|1401.8|1921
1605865980000|2020-11-20 09:53:00|1402.2|1402|1402.4|1402.2|1402.6|1402.4|1402.2|1402|4157
1605865990000|2020-11-20 09:53:10|1402.6|1402.4|1402.6|1402.4|1402.8|1402.6|1402.4|1402.4|2000
1605866000000|2020-11-20 09:53:20|1402.4|1402.2|1401.8|1401.6|1402.4|1402.2|1401.8|1401.4|3712
1605866010000|2020-11-20 09:53:30|1402|1401.4|1401.8|1401.4|1402|1401.8|1401.8|1401.4|1653
1605866020000|2020-11-20 09:53:40|1401.6|1401.6|1402|1401.6|1402|1401.8|1401.6|1401.6|1810
1605866030000|2020-11-20 09:53:50||1401.8||1401.6||1401.8||1401.6|244
1605866040000|2020-11-20 09:54:00|1401.8|1401.4|1401.6|1401.4|1401.8|1401.6|1401.4|1401.2|3193
1605866050000|2020-11-20 09:54:10|1401.4|1401.2|1401.4|1401.2|1401.6|1401.4|1401.4|1401.2|1573
1605866060000|2020-11-20 09:54:20|1401.6|1401|1400.8|1400.6|1401.8|1401.4|1400.8|1400.6|33825
1605866070000|2020-11-20 09:54:30|1401|1400.8|1401|1400.8|1401|1400.8|1400.8|1400.8|0
1605866080000|2020-11-20 09:54:40|1400.8|1400.6|1400.8|1400.6|1401.2|1400.8|1400.8|1400.6|12682
1605866090000|2020-11-20 09:54:50|1400.6|1400.4|1401.2|1401|1401.4|1401|1400.6|1400.4|5726
1605866100000|2020-11-20 09:55:00|1401.4|1400.8|1401.2|1401|1401.4|1401|1401.2|1400.8|0
1605866110000|2020-11-20 09:55:10|1401|1400.8|1401|1400.6|1401|1400.8|1401|1400.6|1273
1605866120000|2020-11-20 09:55:20|1401.2||1401.2||1401.2||1401.2||0
1605866130000|2020-11-20 09:55:30|1401|1400.4|1400.8|1400.6|1401|1400.6|1400.8|1400.4|993
1605866140000|2020-11-20 09:55:40|1400.6|1400.4|1400.6|1400.4|1400.8|1400.6|1400.6|1400.4|1384
1605866150000|2020-11-20 09:55:50|1400.8|1400.2|1400.8|1400.6|1401|1400.8|1400.6|1400.2|4386
1605866170000|2020-11-20 09:56:10|1401|1400.8|1401|1400.8|1401|1400.8|1400.8|1400.6|897
1605866180000|2020-11-20 09:56:20|1400.8|1400.6|1400.6|1400.4|1401|1400.8|1400.6|1400.4|2904
1605866190000|2020-11-20 09:56:30|1400.8|1400.6|1400.6|1400.4|1401|1400.6|1400.6|1400.4|342
1605866200000|2020-11-20 09:56:40|1400.8|1400.6|1401.4|1401.2|1401.6|1401.2|1400.8|1400.6|4655
1605866210000|2020-11-20 09:56:50|1401.6|1401.4|1401.2|1401|1401.8|1401.4|1401.2|1401|3487
1605866220000|2020-11-20 09:57:00|1401.4|1401.2|1401.6|1401.4|1401.6|1401.4|1401.4|1401.2|1049
1605866230000|2020-11-20 09:57:10|1401.8|1401.6|1401.4|1401.2|1402|1401.6|1401.4|1401|4750
1605866240000|2020-11-20 09:57:20|1401.6|1401.4|1401.4|1401.2|1401.6|1401.4|1401.4|1401.2|2394
1605866250000|2020-11-20 09:57:30|1401.6|1401|1401.4|1401.2|1401.6|1401.4|1401.4|1401|10436
1605866260000|2020-11-20 09:57:40|1401.6|1401|1401.6|1401.2|1401.6|1401.2|1401.2|1401|1324
1605866270000|2020-11-20 09:57:50|1401.4|1401|1401.2|1401|1401.4|1401|1401.2|1401|121
1605866280000|2020-11-20 09:58:00|1401.4|1401.2|1401.6|1401.4|1401.6|1401.4|1401.4|1401.2|0
1605866290000|2020-11-20 09:58:10|1401.4|1401.2|1401.2|1401|1401.6|1401.2|1401.2|1401|1448
1605866300000|2020-11-20 09:58:20|1401.4|1401.2|1401.4|1401.2|1401.4|1401.2|1401.2|1401|1752
1605866310000|2020-11-20 09:58:30|1401.2|1401|1401.2|1401|1401.2|1401|1401.2|1401|121
1605866320000|2020-11-20 09:58:40|1401.4|1401.2|1401.2|1401|1401.4|1401.2|1401.2|1401|633
1605866330000|2020-11-20 09:58:50|1401.4|1401.2|1401.2|1401|1401.4|1401.2|1401.2|1401|561
1605866340000|2020-11-20 09:59:00|1401|1400.8|1400.8|1400.6|1401.4|1401.2|1400.8|1400.6|10272
1605866350000|2020-11-20 09:59:10|1401|1400.8|1401.2|1401|1401.4|1401|1400.8|1400.6|3716
1605866360000|2020-11-20 09:59:20|1401|1400.8|1400.6|1400.4|1401.2|1400.8|1400.6|1400.4|4827
1605866370000|2020-11-20 09:59:30|1400.4|1400.2|1400.4|1400.2|1400.6|1400.4|1400.4|1400.2|2459
1605866380000|2020-11-20 09:59:40|1400.2|1400|1400.4|1400.2|1400.4|1400.2|1400.2|1400|2882
1605866390000|2020-11-20 09:59:50|1400.2|1400|1400.2|1400|1400.4|1400.2|1400.2|1400|1929
1605866400000|2020-11-20 10:00:00|1400.4|1400.2|1400.6|1400.2|1400.6|1400.2|1400.2|1400|1144
1605866410000|2020-11-20 10:00:10|1400.4|1400|1399.6|1399.4|1400.6|1400|1399.4|1399.2|46132
1605866420000|2020-11-20 10:00:20|1399.8|1399.6|1399.6|1399.4|1399.8|1399.6|1399.6|1399.2|4847
1605866430000|2020-11-20 10:00:30|1399.8|1399.6|1400.2|1399.8|1400.2|1399.8|1399.8|1399.4|3746
1605866440000|2020-11-20 10:00:40|1400|1400|1400.2|1399.8|1400.4|1400|1400|1399.8|0
1605866450000|2020-11-20 10:00:50|1400|1400|1400.2|1400|1400.2|1400|1400|1400|0
1605866460000|2020-11-20 10:01:00|1400.4|1400.2|1400.4|1400.2|1400.6|1400.4|1400.4|1400|6178
1605866470000|2020-11-20 10:01:10|1400.2|1400|1400.6|1400.4|1401|1400.8|1400.2|1400|12389
1605866480000|2020-11-20 10:01:20|1401|1400.6|1400.8|1400.6|1401|1400.6|1400.6|1400.4|6401
1605866490000|2020-11-20 10:01:30|1401|1400.8|1401.2|1400.8|1401.6|1401.4|1401|1400.8|9012
1605866510000|2020-11-20 10:01:50|1401.4|1401|1401.6|1401.2|1401.6|1401.2|1401.2|1401|3047
1605866520000|2020-11-20 10:02:00|1401.8|1401.4|1402.2|1402|1402.4|1402.2|1401.8|1401.4|184665
1605866530000|2020-11-20 10:02:10|1402.4|1401.8|1402.2|1402|1402.4|1402.2|1402|1401.8|1124
1605866540000|2020-11-20 10:02:20|1402.4|1402.2|1403|1402.8|1403|1402.8|1402.2|1402|18584
1605866550000|2020-11-20 10:02:30|1403.2|1402.6|1402.8|1402.4|1403.2|1403|1402.8|1402.4|2668
1605866560000|2020-11-20 10:02:40|1402.6|1402.6|1402.6|1402.4|1402.6|1402.6|1402.4|1402.2|2766
1605866570000|2020-11-20 10:02:50|1402.4|1402.2|1403|1402.6|1403.2|1402.8|1402.4|1402.2|8697
1605866580000|2020-11-20 10:03:00|1402.8|1402.4|1402.6|1402.4|1402.8|1402.4|1402.6|1402.4|1134
1605866590000|2020-11-20 10:03:10|1402.4|1402.2|1402|1401.6|1402.4|1402.4|1401.8|1401.6|15155
1605866600000|2020-11-20 10:03:20|1401.8|1401.8|1402.4|1402|1402.4|1402|1401.8|1401.6|421
1605866610000|2020-11-20 10:03:30|1402.2|1402.2|1402.4|1402.2|1402.6|1402.4|1402.2|1402|11738
1605866620000|2020-11-20 10:03:40|1402.6|1402.4|1402.4|1402.2|1403|1402.8|1402.4|1402|15317
1605866630000|2020-11-20 10:03:50|1402.2|1402|1402.2|1402|1402.4|1402.2|1402.2|1402|3258
1605866640000|2020-11-20 10:04:00|1402|1401.8|1402|1401.8|1402.2|1402|1402|1401.8|1659
1605866650000|2020-11-20 10:04:10|1402.2|1402|1402|1401.8|1402.2|1402|1402|1401.8|1614
1605866660000|2020-11-20 10:04:20|1401.8|1401.6|1401.8|1401.6|1402|1401.8|1401.8|1401.6|3957
1605866670000|2020-11-20 10:04:30|1402|1401.8|1402.4|1402|1402.4|1402|1402|1401.8|4797
1605866680000|2020-11-20 10:04:40|1402.2|1402.2|1402.2|1402|1402.2|1402.2|1402.2|1402|1
1605866690000|2020-11-20 10:04:50|1402.4|1402.2|1402.6|1402.2|1402.6|1402.2|1402.4|1402.2|1354
1605866700000|2020-11-20 10:05:00|1402.8|1402.4|1402.6|1402.4|1402.8|1402.6|1402.6|1402.4|4237
1605866710000|2020-11-20 10:05:10|||||||||200
1605866720000|2020-11-20 10:05:20|1402.8|1402.6|1402.6|1402.4|1402.8|1402.6|1402.6|1402.4|2353
1605866730000|2020-11-20 10:05:30|1402.4|1402.2|1402.4|1402|1402.4|1402.2|1402.4|1402|0
1605866740000|2020-11-20 10:05:40|1402.2|1401.8|1402.2|1401.8|1402.2|1401.8|1402|1401.6|1497
1605866750000|2020-11-20 10:05:50||1402||1401.8||1402||1401.8|500
1605866760000|2020-11-20 10:06:00||1402||1401.8||1402||1401.8|72
1605866770000|2020-11-20 10:06:10|1402.4|1402|1402|1401.8|1402.6|1402.4|1402|1401.8|3413
1605866780000|2020-11-20 10:06:20|1402.2|1402|1402|1401.8|1402.2|1402|1402|1401.8|961
1605866790000|2020-11-20 10:06:30|1402.2|1402|1403.2|1402.8|1403.8|1403.4|1402.2|1402|216247
1605866800000|2020-11-20 10:06:40|1403.4|1403|1403.2|1402.8|1403.4|1403.2|1403.2|1402.8|2259
1605866810000|2020-11-20 10:06:50|1403.4|1403|1403|1402.8|1403.4|1403|1403|1402.6|5886
1605866820000|2020-11-20 10:07:00|1403.2|1402.6|1403|1402.8|1403.2|1403|1402.8|1402.6|3413
1605866830000|2020-11-20 10:07:10|1402.8|1402.6|1402.8|1402.4|1403|1402.8|1402.8|1402.4|1911
1605866840000|2020-11-20 10:07:20|1402.6|1402.2|1402.6|1402.4|1402.6|1402.4|1402.6|1402.2|0
1605866850000|2020-11-20 10:07:30|1402.8|1402.2|1403.6|1403.2|1403.6|1403.4|1402.8|1402.2|8182
1605866860000|2020-11-20 10:07:40|1403.4|1403|1403.4|1403|1403.6|1403|1403.2|1403|827
1605866870000|2020-11-20 10:07:50|1403.2|1402.8|1402.8|1402.6|1403.2|1403|1402.8|1402.6|5494
1605866880000|2020-11-20 10:08:00|1403|1402.8|1402.2|1402|1403|1402.8|1402.2|1402|2800
1605866890000|2020-11-20 10:08:10|1402.4|1402.2|1402|1401.8|1402.4|1402.2|1402|1401.8|1408
1605866910000|2020-11-20 10:08:30|1402.2|1402|1402.2|1402|1402.2|1402|1402.2|1402|1460
1605866920000|2020-11-20 10:08:40|1402|1401.8|1401.4|1401.2|1402|1401.8|1401.2|1401|17525
1605866930000|2020-11-20 10:08:50|1401.6|1401.4|1401.4|1401.2|1401.6|1401.4|1401.4|1401|6482
1605866940000|2020-11-20 10:09:00|1401.6|1401.4|1401.2|1401|1401.6|1401.4|1401.2|1401|1407
1605866950000|2020-11-20 10:09:10|1401.4|1401.2|1401|1400.8|1401.4|1401.2|1401|1400.6|2472
1605866960000|2020-11-20 10:09:20|1401.2|1401|1400.8|1400.6|1401.2|1401|1400.8|1400.6|2127
1605866970000|2020-11-20 10:09:30|1401|1400.8|1401.4|1401|1401.6|1401.4|1400.8|1400.6|7219
1605866980000|2020-11-20 10:09:40|1401.6|1401.2|1401.4|1401.2|1401.6|1401.4|1401.4|1401.2|671
1605866990000|2020-11-20 10:09:50|1401.6|1401|1402.6|1402.4|1402.8|1402.6|1401.6|1401|21307
1605867000000|2020-11-20 10:10:00|1402.8|1402.6|1402.2|1402|1402.8|1402.6|1402.2|1401.8|2841
1605867010000|2020-11-20 10:10:10|1402.4|1402.2|1402.2|1401.8|1402.4|1402.2|1402.2|1401.8|5289
1605867020000|2020-11-20 10:10:20|1402.4|1402|1402.4|1402.2|1402.4|1402.2|1402.2|1401.8|9215
1605867030000|2020-11-20 10:10:30|1402.2|1402|1402.8|1402.6|1402.8|1402.6|1402.2|1402|3570
1605867040000|2020-11-20 10:10:40|1403|1402.8|1402.8|1402.6|1403.2|1402.8|1402.8|1402.4|387
1605867050000|2020-11-20 10:10:50|1402.6|1402.4|1403.2|1402.8|1403.2|1402.8|1402.6|1402.4|0
1605867060000|2020-11-20 10:11:00||1403||1403||1403||1403|0
1605867070000|2020-11-20 10:11:10|1403|1402.8|1403|1402.8|1403.2|1402.8|1403|1402.8|199
1605867080000|2020-11-20 10:11:20|1402.8|1402.6|1402.6|1402.2|1403|1402.8|1402.6|1402.2|7582
1605867090000|2020-11-20 10:11:30|1402.8|1402.4|1402.6|1402.4|1402.8|1402.6|1402.6|1402.4|3368
1605867100000|2020-11-20 10:11:40|||||||||242
1605867110000|2020-11-20 10:11:50|1402.8|1402.6|1402.8|1402.6|1403|1402.8|1402.8|1402.6|6322
1605867120000|2020-11-20 10:12:00|1402.6|1402.4|1402.4|1402.2|1402.6|1402.4|1402.4|1402|2143
1605867130000|2020-11-20 10:12:10|1402.6|1402.4|1402.8|1402.6|1403|1402.8|1402.4|1402.2|12291
1605867140000|2020-11-20 10:12:20|1403|1402.8|1402.8|1402.6|1403|1402.8|1402.8|1402.6|1585
1605867150000|2020-11-20 10:12:30|1403.2|1403|1403.4|1403.2|1403.4|1403.2|1403|1402.8|11406
1605867160000|2020-11-20 10:12:40|1403.2|1403|1403.2|1403|1403.4|1403.2|1403|1402.8|4635
1605867170000|2020-11-20 10:12:50|||||||||500
1605867180000|2020-11-20 10:13:00|1403.4|1403.2|1403.4|1403.2|1403.4|1403.2|1403.4|1403.2|1877
1605867190000|2020-11-20 10:13:10|1403.2|1403|1403.4|1403.2|1403.6|1403.4|1403.2|1403|6416
1605867200000|2020-11-20 10:13:20|1403.6|1403.4|1403.6|1403.4|1403.6|1403.4|1403.6|1403.4|809
1605867210000|2020-11-20 10:13:30|1403.4|1403.2|1403.6|1403.4|1403.8|1403.6|1403.4|1403.2|6287
1605867220000|2020-11-20 10:13:40|1403.4|1403.2|1403.2|1403|1403.6|1403.2|1403.2|1403|7143
1605867230000|2020-11-20 10:13:50|1403.4|1403.2|1403.6|1403.4|1403.6|1403.4|1403|1402.8|7357
1605867240000|2020-11-20 10:14:00|1404|1403.8|1404.2|1403.8|1404.6|1404.4|1404|1403.8|24471
1605867250000|2020-11-20 10:14:10|1404|1404|1404.4|1404.2|1404.6|1404.2|1403.8|1403.6|26396
1605867260000|2020-11-20 10:14:20|1404.2|1404|1404|1403.8|1404.2|1404|1403.8|1403.6|7631
1605867270000|2020-11-20 10:14:30|1403.8|1403.6|1404.2|1404|1404.2|1404|1403.8|1403.6|7298
1605867280000|2020-11-20 10:14:40|1404.4|1404.2|1405.4|1405.2|1405.4|1405.2|1404.4|1404.2|66912
1605867290000|2020-11-20 10:14:50|1405.2|1405|1405.4|1405.2|1405.6|1405.2|1405.2|1404.8|4974
1605867300000|2020-11-20 10:15:00|1405.6|1405.4|1405.8|1405.6|1406|1405.8|1405.4|1405.2|15140
1605867310000|2020-11-20 10:15:10|1405.6|1405.4|1406|1405.8|1406|1405.8|1405.6|1405.2|13411
1605867320000|2020-11-20 10:15:20|1405.8|1405.6|1406.4|1406.2|1406.6|1406.4|1405.4|1405.2|63481
1605867330000|2020-11-20 10:15:30|1406.6|1406|1406.8|1406.6|1407|1406.8|1406.6|1406|22007
1605867340000|2020-11-20 10:15:40|1407|1406.8|1406.8|1406.6|1407|1406.8|1406.8|1406.6|4927
1605867350000|2020-11-20 10:15:50|1407|1406.8|1407.4|1407|1407.4|1407|1407|1406.8|16230
1605867360000|2020-11-20 10:16:00|1407.2|1406.6|1407.4|1407.2|1407.4|1407.2|1406.8|1406.6|5494
1605867370000|2020-11-20 10:16:10|1407.2|1407|1407.4|1407|1407.4|1407|1407|1406.8|3713
1605867380000|2020-11-20 10:16:20|1407.2|1406.8|1407.8|1407.4|1408|1407.6|1407|1406.8|20723
1605867390000|2020-11-20 10:16:30|1407.6|1407.2|1407|1406.6|1407.6|1407.2|1406.2|1406|10693
1605867400000|2020-11-20 10:16:40|1406.8|1406.8|1406.8|1406.4|1406.8|1406.8|1406.8|1406.4|915
1605867410000|2020-11-20 10:16:50|1407|1406.6|1407|1406.6|1407|1406.8|1406.8|1406.6|5322
1605867420000|2020-11-20 10:17:00|1406.8|1406.4|1407|1406.6|1407|1406.6|1406.8|1406.4|624
1605867430000|2020-11-20 10:17:10|1406.8|1406.4|1406.4|1406.2|1406.8|1406.6|1406.4|1406|3851
1605867440000|2020-11-20 10:17:20|1406.2|1406|1406|1405.8|1406.2|1406|1406|1405.8|2902
1605867450000|2020-11-20 10:17:30|1405.8|1405.6|1405.8|1405.6|1405.8|1405.6|1405.8|1405.6|161
1605867460000|2020-11-20 10:17:40|1406|1405.8|1405.8|1405.6|1406.2|1405.8|1405.8|1405.6|3368
1605867470000|2020-11-20 10:17:50|1405.6|1405.4|1405.6|1405.2|1405.6|1405.4|1405|1404.6|5828
1605867480000|2020-11-20 10:18:00|1405.4|1405.4|1405.4|1405.2|1405.6|1405.4|1405.4|1405.2|2782
1605867490000|2020-11-20 10:18:10|1405.2|1405|1405.6|1405.2|1405.8|1405.2|1405.2|1405|545
1605867500000|2020-11-20 10:18:20|1405.8|1405.4|1405.6|1405.2|1405.8|1405.6|1405.6|1405.2|1390
1605867510000|2020-11-20 10:18:30|1405.8|1405.4|1405.4|1405.2|1405.8|1405.4|1405|1404.8|3359
1605867520000|2020-11-20 10:18:40|1405.2|1405|1405.2|1404.8|1405.4|1405|1405.2|1404.8|0
1605867530000|2020-11-20 10:18:50|1405.4|1405|1405|1404.6|1405.4|1405|1405|1404.6|100
1605867540000|2020-11-20 10:19:00|1404.8|1404.4|1404.6|1404.2|1405|1404.6|1404.4|1404.2|1809
1605867550000|2020-11-20 10:19:10|1404.4|1404.4|1404.2|1403.8|1404.4|1404.4|1404|1403.8|1944
1605867560000|2020-11-20 10:19:20|1404.4|1404|1404.6|1404|1404.6|1404.2|1404.2|1404|25
1605867570000|2020-11-20 10:19:30|1404.4|1403.8|1404.4|1404|1404.4|1404|1404.2|1403.6|2100
1605867580000|2020-11-20 10:19:40|1404.2|1403.8|1404|1403.8|1404.2|1404|1404|1403.6|304
1605867590000|2020-11-20 10:19:50|1404.2|1404|1403.8|1403.6|1404.2|1404|1403.8|1403.6|3577
1605867600000|2020-11-20 10:20:00|1404|1403.8|1403.8|1403.6|1404|1403.8|1403.8|1403.6|2235
1605867610000|2020-11-20 10:20:10|1404|1403.4|1403.8|1403.4|1404.2|1404|1403.8|1403.4|3604
1605867620000|2020-11-20 10:20:20|1403.6|1403.2|1403.2|1403|1403.6|1403.2|1403.2|1403|1631
1605867630000|2020-11-20 10:20:30|1403|1402.8|1403.4|1403.2|1403.6|1403.2|1403|1402.8|2144
1605867640000|2020-11-20 10:20:40|1403.6|1403.4|1403.8|1403.6|1403.8|1403.6|1403.4|1403.2|4870
1605867650000|2020-11-20 10:20:50|1404|1403.8|1403.6|1403.4|1404|1403.8|1403.6|1403.4|1994
1605867660000|2020-11-20 10:21:00|1403.8|1403.6|1403.6|1403.4|1403.8|1403.6|1403.6|1403.4|2760
1605867670000|2020-11-20 10:21:10|1403.8|1403.6|1404|1403.8|1404|1403.8|1403.6|1403.4|1592
1605867680000|2020-11-20 10:21:20|1403.8|1403.6|1403.8|1403.6|1403.8|1403.6|1403.8|1403.6|120
1605867690000|2020-11-20 10:21:30|1404|1403.8|1403.8|1403.4|1404|1403.8|1403.6|1403.4|3545
1605867700000|2020-11-20 10:21:40|1404|1403.6|1403.8|1403.6|1404|1403.6|1403.8|1403.4|369
1605867710000|2020-11-20 10:21:50||1403.4||1403.6||1403.6||1403.4|0
1605867720000|2020-11-20 10:22:00|1404|1403.8|1404.4|1404|1404.4|1404.2|1404|1403.8|1559
1605867730000|2020-11-20 10:22:10|1404.6|1404.2|1404.6|1404.4|1404.6|1404.4|1404.6|1403.8|807
1605867740000|2020-11-20 10:22:20|1404.4|1404.2|1404.4|1404.2|1404.6|1404.2|1404.2|1404|1569
1605867750000|2020-11-20 10:22:30|1404.6|1404.4|1404.8|1404.4|1404.8|1404.4|1404.6|1404.4|120
1605867760000|2020-11-20 10:22:40|1404.6|1404.2|1405|1404.6|1405|1404.6|1404.6|1404.2|251
1605867770000|2020-11-20 10:22:50|1404.8|1404.4|1404.8|1404.6|1405|1404.8|1404.8|1404.4|1803
1605867780000|2020-11-20 10:23:00|1405|1404.8|1404.8|1404.4|1405|1404.8|1404.6|1404.4|3803
1605867790000|2020-11-20 10:23:10|1405|1404.6|1404.8|1404.6|1405|1404.6|1404.8|1404.6|376
1605867800000|2020-11-20 10:23:20|1404.6|1404.4|1404.8|1404.6|1405|1404.6|1404.6|1404.4|1617
1605867810000|2020-11-20 10:23:30|1405|1404.4|1404.8|1404.6|1405|1404.8|1404.8|1404.4|553
1605867820000|2020-11-20 10:23:40|1405|1404.8|1404.4|1404|1405|1404.8|1404.2|1403.8|4407
1605867830000|2020-11-20 10:23:50|1404.6|1404.2|1404.8|1404.4|1404.8|1404.4|1404.6|1404.2|0
1605867840000|2020-11-20 10:24:00|1404.6|1404.6|1405.2|1405|1405.2|1405|1404.6|1404.6|791
1605867850000|2020-11-20 10:24:10|1405.4|1405.2|1405.2|1405|1405.4|1405.2|1405.2|1405|5886
1605867860000|2020-11-20 10:24:20|1405.4|1405.2|1405.6|1405.4|1405.8|1405.4|1405.2|1405|5454
1605867870000|2020-11-20 10:24:30|1405.4|1405.2|1405.4|1405.2|1405.6|1405.4|1405.4|1405.2|4867
1605867880000|2020-11-20 10:24:40|1405.2|1405|1405|1404.8|1405.2|1405|1405|1404.8|3931
1605867890000|2020-11-20 10:24:50|1405.2|1405|1405.8|1405.2|1405.8|1405.2|1405.2|1405|2033
1605867900000|2020-11-20 10:25:00|1405.6|1405.4|1405.4|1405.2|1405.6|1405.4|1405.4|1405.2|2691
1605867910000|2020-11-20 10:25:10|1405.6|1405.4|1405.2|1405|1405.6|1405.4|1405.2|1405|2792
1605867920000|2020-11-20 10:25:20|1405|1404.8|1405|1404.8|1405.2|1405|1405|1404.8|436
1605867930000|2020-11-20 10:25:30|1405.2|1405|1405|1404.8|1405.2|1405|1405|1404.8|809
1605867940000|2020-11-20 10:25:40|1405.2|1405|1405.6|1405.2|1405.6|1405.2|1405|1404.8|1482
1605867950000|2020-11-20 10:25:50|1405.8|1405.4|1405.6|1405.4|1405.8|1405.6|1405.6|1405.2|2127
1605867960000|2020-11-20 10:26:00|1405.8|1405.6|1405.6|1405.2|1405.8|1405.6|1405.6|1405.2|1771
1605867970000|2020-11-20 10:26:10|1405.8|1405.4|1405.8|1405.6|1406|1405.8|1405.8|1405.4|2431
1605867980000|2020-11-20 10:26:20|1405.6|1405.4|1405.6|1405.4|1405.8|1405.4|1405.6|1405.2|3021
1605867990000|2020-11-20 10:26:30|1405.8|1405.6|1405.6|1405.4|1405.8|1405.6|1405.6|1405.2|639
1605868000000|2020-11-20 10:26:40|1405.8|1405.6|1405.4|1405.2|1406|1405.8|1405.4|1405.2|10362
1605868010000|2020-11-20 10:26:50|1405.6|1405.4|1405.6|1405.2|1405.6|1405.4|1405.4|1405.2|1434
1605868020000|2020-11-20 10:27:00|1405.8|1405.4|1405.8|1405.4|1405.8|1405.4|1405.8|1405.2|0
1605868030000|2020-11-20 10:27:10|1406|1405.6|1405.8|1405.6|1406|1405.8|1405.8|1405.4|5593
1605868040000|2020-11-20 10:27:20|1406|1405.8|1405.8|1405.6|1406|1405.8|1405.8|1405.6|795
1605868050000|2020-11-20 10:27:30|1405.6|1405.4|1405.8|1405.6|1405.8|1405.6|1405.6|1405.4|1783
1605868060000|2020-11-20 10:27:40|1406|1405.8|1405.8|1405.6|1406|1405.8|1405.8|1405.6|896
1605868070000|2020-11-20 10:27:50|1406|1405.8|1405.8|1405.4|1406|1405.8|1405.8|1405.4|466
1605868080000|2020-11-20 10:28:00|1406|1405.6|1405.8|1405.6|1406|1405.6|1405.8|1405.4|547
1605868090000|2020-11-20 10:28:10|1405.6|1405.4|1405.8|1405.4|1405.8|1405.6|1405.6|1405.4|221
1605868100000|2020-11-20 10:28:20|1406.2|1405.6|1407|1406.8|1407.2|1407|1405.8|1405.4|31736
1605868110000|2020-11-20 10:28:30|1406.8|1406.4|1406.6|1406.4|1406.8|1406.6|1406.6|1406.4|6207
1605868120000|2020-11-20 10:28:40|1406.8|1406.6|1406.4|1406.2|1406.8|1406.6|1406.2|1406|2672
1605868130000|2020-11-20 10:28:50|1406.2|1406|1406|1405.8|1406.2|1406|1406|1405.8|3305
1605868140000|2020-11-20 10:29:00|1406.2|1406|1406.4|1406|1406.8|1406.4|1406.2|1406|1354
1605868150000|2020-11-20 10:29:10|1406.2|1406.2|1406.4|1406.2|1406.4|1406.2|1406.2|1406.2|257
1605868160000|2020-11-20 10:29:20|1406.2|1406|1406.4|1406.2|1406.4|1406.2|1406.2|1405.8|1302
1605868170000|2020-11-20 10:29:30|1406.2|1406|1406.8|1406.4|1406.8|1406.6|1406.2|1406|4866
1605868180000|2020-11-20 10:29:40|1406.6|1406.2|1406.4|1406|1406.6|1406.2|1406.2|1406|3425
1605868190000|2020-11-20 10:29:50|1406.2|1406.2|1406.4|1406|1406.4|1406.2|1406.2|1406|1898
1605868200000|2020-11-20 10:30:00|1406.2|1405.8|1406.6|1406.2|1406.8|1406.6|1406|1405.6|7292
1605868210000|2020-11-20 10:30:10|1406.4|1406.4|1406.2|1406|1406.6|1406.4|1406.2|1406|4654
1605868220000|2020-11-20 10:30:20|1406.4|1406.2|1406.4|1406|1406.6|1406.4|1406.2|1406|2619
1605868230000|2020-11-20 10:30:30|1406.6|1406.2|1406.8|1406.4|1406.8|1406.4|1406.6|1406.2|941
1605868240000|2020-11-20 10:30:40|1407|1406.6|1407.2|1407|1407.2|1407|1407|1406.6|1542
1605868250000|2020-11-20 10:30:50|1407.4|1407.2|1407.8|1407.6|1408|1407.6|1407.2|1407|2981
1605868260000|2020-11-20 10:31:00|1408|1407.8|1407.2|1406.8|1408.6|1408.2|1407|1406.8|35950
1605868270000|2020-11-20 10:31:10|1407|1407|1407.4|1407.2|1407.6|1407.4|1406.8|1406.4|2646
1605868280000|2020-11-20 10:31:20|1407.6|1407.4|1407.4|1407.2|1407.6|1407.4|1407.4|1407|0
1605868290000|2020-11-20 10:31:30|1407.2|1406.8|1407.2|1407|1407.2|1407|1406.8|1406.4|16562
1605868300000|2020-11-20 10:31:40|1407.4|1407.2|1407|1406.8|1407.4|1407.2|1407|1406.8|1988
1605868310000|2020-11-20 10:31:50|1406.8|1406.6|1407|1406.8|1407|1406.8|1406.8|1406.4|4140
1605868320000|2020-11-20 10:32:00|1406.8|1406.6|1407.2|1406.8|1407.2|1406.8|1406.8|1406.6|1852
1605868330000|2020-11-20 10:32:10|1407|1407|1407.2|1406.8|1407.2|1407|1407|1406.8|705
1605868340000|2020-11-20 10:32:20|1407|1407|1407.2|1407|1407.6|1407.2|1407|1407|2291
1605868350000|2020-11-20 10:32:30|1407.4|1407.2|1407.6|1407.2|1407.6|1407.2|1407.2|1407|1768
1605868360000|2020-11-20 10:32:40|1407.4|1407|1407.4|1407|1407.6|1407|1407|1406.8|82
1605868370000|2020-11-20 10:32:50|1407.2|1406.8|1407.2|1406.8|1407.2|1406.8|1407.2|1406.8|0
1605868380000|2020-11-20 10:33:00|1407||1407||1407||1407||1933
1605868390000|2020-11-20 10:33:10|1407.2|1407|1407.4|1407|1407.4|1407.2|1407.2|1407|256
1605868400000|2020-11-20 10:33:20|1407.6||1407.6||1407.6||1407.6||1000
1605868410000|2020-11-20 10:33:30|1407.8|1407.2|1407.4|1407|1407.8|1407.4|1407.2|1407|821
1605868420000|2020-11-20 10:33:40|1407.2|1406.8|1407|1406.8|1407.2|1406.8|1407|1406.6|1732
1605868430000|2020-11-20 10:33:50|1407.2|1407|1407|1406.8|1407.2|1407|1407|1406.8|622
1605868440000|2020-11-20 10:34:00|1407.2|1407|1407.2|1406.8|1407.4|1407|1407.2|1406.8|189
1605868450000|2020-11-20 10:34:10|1407|1407|1407|1406.6|1407.2|1407|1407|1406.6|3046
1605868460000|2020-11-20 10:34:20|1407.2|1406.8|1406.8|1406.4|1407.2|1406.8|1406.8|1406.4|3424
1605868470000|2020-11-20 10:34:30|1407|1406.6|1406.8|1406.4|1407|1406.8|1406.4|1406.2|11066
1605868480000|2020-11-20 10:34:40|1407|1406.6|1407|1406.6|1407|1406.6|1406.8|1406.6|116
1605868500000|2020-11-20 10:35:00|1406.8|1406.8|1407.2|1407|1407.2|1407|1406.8|1406.8|1847
1605868510000|2020-11-20 10:35:10|1407.4|1407.2|1407.4|1407.2|1407.6|1407.4|1407.4|1407.2|1150
1605868520000|2020-11-20 10:35:20|1407.2|1407|1407.4|1407.2|1407.6|1407.4|1407.2|1407|1516
1605868530000|2020-11-20 10:35:30|1407.6|1407.4|1407.6|1407.4|1407.6|1407.4|1407.4|1407.2|601
1605868540000|2020-11-20 10:35:40|1407.8|1407.6|1407.6|1407.4|1407.8|1407.6|1407.6|1407.4|2216
1605868550000|2020-11-20 10:35:50|1407.4|1407.2|1407.2|1407|1407.6|1407.4|1407.2|1407|3969
1605868560000|2020-11-20 10:36:00|1407.4|1406.8|1407.4|1407.2|1407.6|1407.4|1407.4|1406.8|646
1605868570000|2020-11-20 10:36:10|1407.6|1407.4|1407.4|1407.2|1407.6|1407.4|1407.4|1407|7052
1605868580000|2020-11-20 10:36:20|1407.6|1407.4|1407.6|1407.4|1408|1407.8|1407.4|1407.4|2268
1605868590000|2020-11-20 10:36:30|1407.8|1407.6|1407.8|1407.4|1407.8|1407.6|1407.6|1407.4|1090
1605868600000|2020-11-20 10:36:40|1407.6|1407.6|1407.8|1407.4|1407.8|1407.6|1407.6|1407.4|2287
1605868610000|2020-11-20 10:36:50|1408|1407.6|1407.8|1407.6|1408|1407.8|1407.8|1407.4|3147
1605868620000|2020-11-20 10:37:00|1408|1407.4|1408|1407.8|1408|1407.8|1407.8|1407.4|6567
1605868630000|2020-11-20 10:37:10|1408.2|1408|1408.2|1408|1408.4|1408|1408|1407.6|12764
1605868640000|2020-11-20 10:37:20|1408|1407.8|1408.2|1408|1408.2|1408|1408|1407.8|1754
1605868650000|2020-11-20 10:37:30|1408.4|1408.2|1408|1407.6|1408.4|1408.2|1408|1407.6|569
1605868660000|2020-11-20 10:37:40|1408.2|1407.8|1407.4|1407.2|1408.2|1407.8|1407.4|1407.2|6485
1605868670000|2020-11-20 10:37:50|1407.2|1407|1407.4|1407|1407.4|1407|1407|1406.8|4456
1605868680000|2020-11-20 10:38:00|1407.2|1407.2|1407.2|1406.8|1407.4|1407.2|1407.2|1406.8|570
1605868690000|2020-11-20 10:38:10|1407.4|1407|1407.4|1407.2|1407.4|1407.2|1407.2|1407|119
1605868700000|2020-11-20 10:38:20|1407.2|1407|1407|1406.8|1407.4|1407.2|1407|1406.8|4634
1605868710000|2020-11-20 10:38:30|1407.2|1407|1407.2|1407|1407.4|1407|1407.2|1406.8|1602
1605868720000|2020-11-20 10:38:40|1407.4|1406.8|1407.2|1407|1407.4|1407|1407|1406.8|2518
1605868730000|2020-11-20 10:38:50|1407|1406.8|1407|1406.8|1407|1406.8|1407|1406.6|519
1605868740000|2020-11-20 10:39:00|1406.8|1406.6|1407.2|1407|1407.4|1407|1406.8|1406.4|1880
1605868750000|2020-11-20 10:39:10||1406.8||1407||1407||1406.8|1500
1605868760000|2020-11-20 10:39:20|1407|1406.8|1407|1406.8|1407.4|1407|1407|1406.8|1779
1605868770000|2020-11-20 10:39:30|1407.2|1407|1407|1406.8|1407.4|1407|1407|1406.8|1593
1605868780000|2020-11-20 10:39:40|1407.2|1407|1407.4|1407|1407.6|1407.4|1407.2|1407|11558
1605868790000|2020-11-20 10:39:50|1407.2|1407.2|1407.2|1407|1407.4|1407.2|1407.2|1407|2080
1605868800000|2020-11-20 10:40:00|1407.4|1407.2|1407.2|1407|1407.4|1407.2|1407.2|1407|332
1605868810000|2020-11-20 10:40:10|1407.4|1407.2|1407.4|1407.2|1407.6|1407.4|1407.2|1407|1900
1605868820000|2020-11-20 10:40:20|1407.6|1407.4|1408|1407.8|1408.2|1408|1407.6|1407.4|12952
1605868830000|2020-11-20 10:40:30|1407.8|1407.6|1408.8|1408.6|1408.8|1408.6|1407.8|1407.6|13374
1605868840000|2020-11-20 10:40:40|1409|1408.4|1409.6|1409.2|1409.6|1409.4|1408.8|1408.4|18691
1605868850000|2020-11-20 10:40:50|1409.8|1409.4|1409.6|1409.2|1409.8|1409.4|1409.4|1409|2462
1605868860000|2020-11-20 10:41:00|1409.4|1409|1409.8|1409.4|1410|1409.8|1409.4|1409|10888
1605868870000|2020-11-20 10:41:10|1410|1409.6|1409.8|1409.4|1410|1409.8|1409.8|1409.4|3919
1605868880000|2020-11-20 10:41:20|1409.6|1409.2|1409.8|1409.2|1410|1409.8|1409.2|1409|14897
1605868890000|2020-11-20 10:41:30|1409.6|1409.4|1409.4|1409.2|1410|1409.6|1409.4|1409|1591
1605868900000|2020-11-20 10:41:40|1409.6|1409.4|1409.6|1409.2|1409.8|1409.4|1409.6|1409.2|210
1605868910000|2020-11-20 10:41:50|1409.4|1409|1409.4|1409|1409.6|1409.2|1409.2|1409|1947
1605868920000|2020-11-20 10:42:00||1408.8||1409||1409||1408.8|0
1605868930000|2020-11-20 10:42:10|1409.2|1408.8|1409|1408.6|1409.4|1408.8|1409|1408.6|1734
1605868940000|2020-11-20 10:42:20|1408.8|1408.8|1408.8|1408.4|1408.8|1408.8|1408.8|1408.4|0
1605868950000|2020-11-20 10:42:30|1409|1408.6|1409|1408.8|1409|1408.8|1408.8|1408.6|1114
1605868960000|2020-11-20 10:42:40|1408.8|1408.6|1408.4|1408|1408.8|1408.8|1408.4|1408|1186
1605868970000|2020-11-20 10:42:50|1408.6|1408.2|1408.8|1408.6|1408.8|1408.6|1408.4|1408.2|850
1605868980000|2020-11-20 10:43:00|1408.6|1408.4|1408.8|1408.4|1408.8|1408.6|1408.6|1408.2|954
1605868990000|2020-11-20 10:43:10|1408.6|1408.6|1409.6|1409.2|1409.6|1409.2|1408.6|1408.4|8860
1605869000000|2020-11-20 10:43:20|1409.4|1409|1409.2|1408.8|1409.4|1409.2|1409|1408.8|9943
1605869010000|2020-11-20 10:43:30|1409.4|1409|1409.8|1409.4|1409.8|1409.6|1409.4|1409|2681
1605869020000|2020-11-20 10:43:40|1409.6|1409.2|1409.6|1409.2|1409.8|1409.2|1409.6|1409.2|600
1605869030000|2020-11-20 10:43:50|1409.4|1409.4|1409.6|1409.2|1409.6|1409.4|1409.4|1409.2|1691
1605869040000|2020-11-20 10:44:00|1409.4|1409.4|1409.8|1409.4|1409.8|1409.4|1409.4|1409.2|3612
1605869050000|2020-11-20 10:44:10|1409.6|1409.6|1409.6|1409.2|1409.8|1409.6|1409.2|1409|5926
1605869060000|2020-11-20 10:44:20|||||||||1612
1605869070000|2020-11-20 10:44:30|1409.4|1409|1409.2|1408.8|1409.4|1409.2|1409|1408.8|1932
1605869080000|2020-11-20 10:44:40|1409.4|1409|1409.4|1408.8|1409.4|1409.2|1409.4|1408.8|0
1605869090000|2020-11-20 10:44:50|1409.2||1409.4||1409.4||1409.2||0
1605869100000|2020-11-20 10:45:00|1409.2||1409.4||1409.4||1409.2||0
1605869110000|2020-11-20 10:45:10|1409.6|1409.2|1409.6|1409.2|1409.6|1409.4|1409.2|1409|15315
1605869120000|2020-11-20 10:45:20|1409.4|1409|1409.4|1409|1409.4|1409.2|1409.4|1409|2
1605869130000|2020-11-20 10:45:30|1409.2|1408.8|1409.2|1408.8|1409.2|1408.8|1409|1408.8|1732
1605869140000|2020-11-20 10:45:40|1409|1409|1409.2|1409|1409.2|1409|1409|1409|0
1605869150000|2020-11-20 10:45:50|1409.4||1409.4||1409.4||1409.4||0
1605869160000|2020-11-20 10:46:00||1408.8||1409.2||1409.2||1408.8|500
1605869170000|2020-11-20 10:46:10|1409.6|1409|1408|1407.8|1409.6|1409|1408|1407.8|6456
1605869180000|2020-11-20 10:46:20|1407.8|1407.6|1408|1407.8|1408.2|1408|1407.8|1407.6|1535
1605869190000|2020-11-20 10:46:30|1408.2|1408|1408.4|1408|1408.4|1408.2|1408|1407.8|1994
1605869200000|2020-11-20 10:46:40|1408.2|1407.8|1407.6|1407.2|1408.2|1407.8|1407.6|1407.2|9151
1605869210000|2020-11-20 10:46:50|1407.8|1407.4|1407.6|1407.4|1407.8|1407.4|1407.6|1407.2|0
1605869220000|2020-11-20 10:47:00|1407.8|1407.2|1408|1407.6|1408|1407.6|1407.8|1407.2|867
1605869230000|2020-11-20 10:47:10|1407.8|1407.4|1407.8|1407.6|1407.8|1407.6|1407.6|1407.4|2558
1605869240000|2020-11-20 10:47:20|1408|1407.8|1408|1407.8|1408|1407.8|1408|1407.8|2641
1605869250000|2020-11-20 10:47:30|1408.2|1408|1408|1407.8|1408.4|1408|1408|1407.8|7900
1605869260000|2020-11-20 10:47:40|1407.8|1407.6|1407.8|1407.6|1408|1407.6|1407.8|1407.6|0
1605869270000|2020-11-20 10:47:50|1408|1407.8|1408.2|1407.8|1408.2|1407.8|1407.8|1407.8|1000
1605869280000|2020-11-20 10:48:00|1408|1407.6|1407.8|1407.6|1408|1407.8|1407.6|1407.2|11088
1605869290000|2020-11-20 10:48:10|1407.6|1407.4|1407.6|1407.2|1407.8|1407.6|1407.6|1407.2|3629
1605869300000|2020-11-20 10:48:20|1407.8|1407.4|1408.6|1408.2|1408.6|1408.4|1407.8|1407.4|244
1605869310000|2020-11-20 10:48:30|1408.4|1408.4|1408.8|1408.6|1409|1408.8|1408.4|1408.4|2650
1605869320000|2020-11-20 10:48:40|1409|1408.8|1409|1408.8|1409.2|1409|1408.8|1408.6|3000
1605869330000|2020-11-20 10:48:50|1409.2|1409|1409.4|1409|1409.6|1409|1409|1408.8|517
1605869340000|2020-11-20 10:49:00||1409.2||1409||1409.2||1409|0
1605869350000|2020-11-20 10:49:10|1409.2|1409.2|1409.4|1409|1409.4|1409.2|1409.2|1409|854
1605869360000|2020-11-20 10:49:20|1409.6|1409.2|1409.6|1409.2|1409.6|1409.2|1409.6|1409.2|0
1605869370000|2020-11-20 10:49:30|1409.4|1409|1409.2|1409|1409.4|1409.2|1409.2|1409|3681
1605869380000|2020-11-20 10:49:40|1409.4|1409.2|1409.8|1409.4|1409.8|1409.6|1409.4|1409|2910
1605869390000|2020-11-20 10:49:50|1409.6|1409.6|1410|1409.4|1410.2|1410|1409.6|1409.4|51822
1605869400000|2020-11-20 10:50:00|1409.8|1409.6|1410.2|1410|1410.6|1410.4|1409.8|1409.4|48079
1605869410000|2020-11-20 10:50:10|1410|1409.8|1409.6|1409.2|1410.2|1410|1409.4|1409.2|15418
1605869420000|2020-11-20 10:50:20|1409.4|1409.4|1408.4|1408.2|1409.4|1409.4|1408.4|1408|13990
1605869430000|2020-11-20 10:50:30|1408.6|1408.4|1408.2|1408|1409|1408.6|1408|1407.8|66
1605869440000|2020-11-20 10:50:40|1408|1407.8|1408.2|1407.8|1408.2|1408|1407.8|1407.6|6799
1605869450000|2020-11-20 10:50:50|1408.4|1408|1408.4|1408.2|1408.6|1408.4|1408.2|1407.8|1700
1605869460000|2020-11-20 10:51:00|1408.6|1408.4|1408.6|1408.4|1408.8|1408.6|1408.4|1408.2|4287
1605869470000|2020-11-20 10:51:10|1408.8|1408.2|1409|1408.8|1409.2|1408.8|1408.6|1408.2|8636
1605869480000|2020-11-20 10:51:20|1408.8|1408.6|1408.8|1408.6|1409.2|1408.8|1408.6|1408.4|7278
1605869490000|2020-11-20 10:51:30|1409|1408.4|1409.2|1408.8|1409.4|1408.8|1409|1408.4|1673
1605869500000|2020-11-20 10:51:40|1409|1408.6|1409.8|1409.4|1410|1409.8|1409|1408.6|18548
1605869510000|2020-11-20 10:51:50|1410|1409.6|1409.8|1409.6|1410.6|1410.4|1409.8|1409.4|15324
1605869520000|2020-11-20 10:52:00|1410|1409.4|1410.2|1410|1410.4|1410.2|1410|1409.4|3768
1605869530000|2020-11-20 10:52:10|1410|1409.8|1410.2|1409.8|1410.6|1410.2|1409.8|1409.6|23379
1605869540000|2020-11-20 10:52:20|1410|1410|1410.2|1409.8|1410.6|1410.4|1410|1409.8|17623
1605869550000|2020-11-20 10:52:30|1410|1410|1409|1408.8|1410.2|1410|1409|1408.8|6751
1605869560000|2020-11-20 10:52:40|1409.2|1409|1409.2|1408.8|1409.6|1409.4|1409|1408.6|6913
1605869570000|2020-11-20 10:52:50|1409|1409|1409.2|1408.8|1409.2|1409|1408.6|1408.4|7950
1605869580000|2020-11-20 10:53:00|1409.4|1409|1409.4|1409|1409.6|1409.2|1409.2|1408.8|158
1605869590000|2020-11-20 10:53:10|1409.2|1409.2|1409.6|1409.4|1409.8|1409.4|1409.2|1409.2|601
1605869600000|2020-11-20 10:53:20|1409.4|1409.2|1410|1409.8|1410.2|1409.8|1409.4|1409.2|3506
1605869610000|2020-11-20 10:53:30|1409.8|1409.6|1409.8|1409.4|1410|1409.8|1409.6|1409.4|4326
1605869620000|2020-11-20 10:53:40|1409.6|1409.2|1409.2|1409|1409.8|1409.4|1409.2|1409|4673
1605869630000|2020-11-20 10:53:50|1409.4|1408.8|1409|1408.8|1409.4|1408.8|1409|1408.8|794
1605869640000|2020-11-20 10:54:00|1408.8|1408.6|1409.2|1408.8|1409.6|1409.2|1408.8|1408.6|3899
1605869650000|2020-11-20 10:54:10|1409.4|1409|1408.8|1408.6|1409.4|1409.2|1408.6|1408.4|13952
1605869660000|2020-11-20 10:54:20|1409|1408.4|1409.2|1408.8|1409.2|1409|1408.8|1408.4|3669
1605869670000|2020-11-20 10:54:30|1409.4||1409.4||1409.4||1409.4||0
1605869680000|2020-11-20 10:54:40|1409.2|1409|1409.8|1409.4|1409.8|1409.6|1409.2|1409|2577
1605869690000|2020-11-20 10:54:50|1409.6|1409.2|1409.4|1409|1409.8|1409.4|1409.2|1409|6083
1605869700000|2020-11-20 10:55:00|1409.2|1408.8|1409.2|1408.6|1409.4|1409|1409|1408.4|755
1605869710000|2020-11-20 10:55:10|1409|1408.4|1408.4|1408.2|1409|1408.6|1408.4|1408.2|1368
1605869720000|2020-11-20 10:55:20|1408.6|1408.4|1408.6|1408.2|1408.6|1408.4|1408.4|1408|4239
1605869730000|2020-11-20 10:55:30|1408.8|1408.4|1409|1408.8|1409|1408.8|1408.8|1408.4|1145
1605869740000|2020-11-20 10:55:40|1408.8|1408.6|1409.2|1408.8|1409.2|1409|1408.8|1408.6|5024
1605869750000|2020-11-20 10:55:50|1409.4|1409|1409.4|1409|1409.4|1409|1409.2|1408.8|3151
1605869760000|2020-11-20 10:56:00|1409.6|1409.2|1409|1408.8|1409.6|1409.2|1409|1408.8|0
1605869770000|2020-11-20 10:56:10|1408.8|1408.6|1408.8|1408.2|1409|1408.6|1408.6|1408.2|1034
1605869780000|2020-11-20 10:56:20|1409|1408.4|1408.8|1408.4|1409|1408.8|1408.8|1408.4|3332
1605869790000|2020-11-20 10:56:30|1408.6|1408.6|1409.4|1409|1409.4|1409.2|1408.6|1408.4|4925
1605869800000|2020-11-20 10:56:40|1409.2|1408.8|1409.2|1408.8|1409.4|1409|1409.2|1408.8|2201
1605869810000|2020-11-20 10:56:50|1409.4|1409|1409.6|1409.2|1409.6|1409.4|1409.2|1408.8|4333
1605869820000|2020-11-20 10:57:00|1409.4|1409|1409.6|1409.4|1409.6|1409.4|1409.4|1409|3900
1605869830000|2020-11-20 10:57:10|1409.8|1409.2|1409.4|1409|1409.8|1409.6|1409|1408.8|7198
1605869840000|2020-11-20 10:57:20|1409.2|1408.8|1409.2|1408.6|1409.2|1408.8|1409|1408.6|2011
1605869850000|2020-11-20 10:57:30|1409.4|1408.8|1409.4|1409.2|1409.6|1409.2|1409.4|1408.8|1918
1605869860000|2020-11-20 10:57:40||1409||1409||1409.2||1409|721
1605869870000|2020-11-20 10:57:50|1409.2|1408.8|1409.2|1408.6|1409.2|1408.8|1409|1408.6|2743
1605869880000|2020-11-20 10:58:00|1409|1408.8|1408.8|1408.6|1409|1408.8|1408.8|1408.6|1723
1605869890000|2020-11-20 10:58:10|1409|1408.4|1409|1408.8|1409|1408.8|1408.8|1408.4|2486
1605869900000|2020-11-20 10:58:20|1409.2||1409.4||1409.4||1409.2||1112
1605869910000|2020-11-20 10:58:30||1409||1409||1409||1409|155
1605869920000|2020-11-20 10:58:40|1409.2|1408.8|1409.4|1408.8|1409.4|1409|1409|1408.8|2412
1605869930000|2020-11-20 10:58:50|1409.2|1409|1409.4|1409.2|1409.4|1409.2|1409.2|1409|476
1605869940000|2020-11-20 10:59:00|1409.2|1409|1409.2|1408.8|1409.2|1409|1409|1408.6|4130
1605869950000|2020-11-20 10:59:10|1409.4|1409|1409.2|1409|1409.4|1409|1409|1408.8|2054
1605869960000|2020-11-20 10:59:20|1409|1408.8|1409|1408.6|1409.2|1409|1409|1408.6|0
1605869970000|2020-11-20 10:59:30|1408.8|1408.4|1408.8|1408.6|1408.8|1408.6|1408.8|1408.4|500
1605869980000|2020-11-20 10:59:40|1408.6|1408.4|1408.8|1408.4|1409|1408.6|1408.6|1408.4|1930
1605869990000|2020-11-20 10:59:50|1408.6|1408.6|1408.4|1408.2|1409|1408.6|1408.4|1408.2|7171
1605870000000|2020-11-20 11:00:00|1408.6|1408.4|1408.4|1408.2|1408.6|1408.4|1408.4|1408.2|1933
1605870010000|2020-11-20 11:00:10|1408.2|1408|1408.4|1408.2|1408.6|1408.2|1408.2|1408|3111
1605870020000|2020-11-20 11:00:20||1408||1408.2||1408.2||1408|1554
1605870030000|2020-11-20 11:00:30|1408.2|1408|1408.4|1408|1408.4|1408.2|1408.2|1408|1004
1605870040000|2020-11-20 11:00:40|1408.2|1407.8|1408|1407.8|1408.2|1408|1408|1407.8|1641
1605870050000|2020-11-20 11:00:50|1408.2|1408|1408|1407.8|1408.2|1408|1408|1407.8|1516
1605870060000|2020-11-20 11:01:00|1407.8|1407.6|1407.8|1407.6|1408|1407.8|1407.6|1407.4|10704
1605870070000|2020-11-20 11:01:10|1407.6|1407.4|1406.6|1406.2|1407.8|1407.4|1406.6|1406.2|24200
1605870080000|2020-11-20 11:01:20|1406.4|1406|1406.2|1405.8|1406.4|1406|1406.2|1405.8|573
1605870090000|2020-11-20 11:01:30|1406|1406|1406.2|1406|1406.4|1406.2|1406|1405.8|3542
1605870100000|2020-11-20 11:01:40|1406.4|1406.2|1406.2|1406|1406.4|1406.2|1406|1405.8|1901
1605870110000|2020-11-20 11:01:50|1406.4|1406.2|1406.6|1406.2|1406.6|1406.4|1406.4|1406|262
1605870120000|2020-11-20 11:02:00|1406.4|1406|1406.8|1406.6|1407|1406.6|1406.4|1406|3659
1605870130000|2020-11-20 11:02:10|1406.6|1406.4|1406.6|1406.2|1406.6|1406.4|1406|1405.8|23112
1605870140000|2020-11-20 11:02:20|1406.4|1406.4|1406.6|1406|1406.6|1406.4|1406.4|1406|0
1605870150000|2020-11-20 11:02:30|1406.4|1405.8|1406.4|1406.2|1406.4|1406.2|1405.8|1405.6|9160
1605870160000|2020-11-20 11:02:40|1406.6|1406.4|1407.2|1407|1407.2|1407|1406.6|1406.2|2524
1605870170000|2020-11-20 11:02:50|1407|1406.8|1407.2|1406.6|1407.2|1406.8|1406.4|1406|11278
1605870180000|2020-11-20 11:03:00|1407.4|1406.8|1407.8|1407.4|1408.2|1408|1407.2|1406.8|5458
1605870190000|2020-11-20 11:03:10|1407.6|1407.6|1408.2|1408|1408.2|1408|1407.6|1407.6|1653
1605870200000|2020-11-20 11:03:20|1408.4|1408.2|1408.4|1408.2|1408.6|1408.2|1408.4|1408.2|628
1605870210000|2020-11-20 11:03:30|1408.6|1408.4|1408.4|1408|1408.6|1408.4|1408.2|1408|1
1605870220000|2020-11-20 11:03:40|1408.6|1408.2|1408.6|1408.4|1408.6|1408.4|1408.6|1408.2|0
1605870230000|2020-11-20 11:03:50||1408.2||1408||1408.4||1408|0
1605870240000|2020-11-20 11:04:00|1408.4|1408.2|1407.8|1407.4|1408.4|1408.2|1407.8|1407.4|4703
1605870250000|2020-11-20 11:04:10|1407.6|1407.6|1407.4|1407.2|1407.6|1407.6|1407.4|1407|1479
1605870260000|2020-11-20 11:04:20|1407.6|1407|1406.8|1406.6|1407.6|1407.2|1406.8|1406.6|26113
1605870270000|2020-11-20 11:04:30|1407|1406.8|1407|1406.6|1407.2|1407|1407|1406.6|1117
1605870280000|2020-11-20 11:04:40|1406.8|1406.4|1406.8|1406.4|1407|1406.6|1406.6|1406.2|1852
1605870290000|2020-11-20 11:04:50|1406.6|1406.6|1407|1406.8|1407|1406.8|1406.6|1406.4|19500
1605870300000|2020-11-20 11:05:00|1406.8|1406.6|1407|1406.8|1407|1406.8|1406.8|1406.6|851
1605870310000|2020-11-20 11:05:10|1406.8|1406.6|1407.4|1407|1407.4|1407|1406.8|1406.6|6323
1605870330000|2020-11-20 11:05:30|1407.2|1406.8|1407.2|1406.8|1407.2|1407|1406.8|1406.6|3746
1605870340000|2020-11-20 11:05:40|1407||1407.2||1407.2||1407||250
1605870350000|2020-11-20 11:05:50|1407|1406.6|1407|1406.6|1407.2|1406.8|1407|1406.6|1619
1605870360000|2020-11-20 11:06:00|1406.8|1406.8|1406.6|1406.2|1407|1406.8|1406.2|1405.8|7449
1605870370000|2020-11-20 11:06:10|1406.4|1406.4|1406.8|1406.4|1406.8|1406.6|1406.4|1406.4|1619
1605870380000|2020-11-20 11:06:20|1407|1406.8|1408|1407.8|1408|1407.8|1407|1406.8|4997
1605870390000|2020-11-20 11:06:30|1408.2|1408|1407.6|1407.4|1408.2|1408|1407.6|1407.4|4413
1605870400000|2020-11-20 11:06:40|1407.4|1407.2|1407.4|1407.2|1407.4|1407.2|1407.4|1407|836
1605870410000|2020-11-20 11:06:50|1407.6|1407.4|1407.4|1407.2|1407.6|1407.4|1407.4|1407.2|250
1605870420000|2020-11-20 11:07:00|1407.6||1407.6||1407.6||1407.4||0
1605870430000|2020-11-20 11:07:10|1407.8|1407.4|1407.8|1407.6|1407.8|1407.6|1407.6|1407.2|3668
1605870440000|2020-11-20 11:07:20|1408|1407.4|1408.4|1408.2|1408.4|1408.2|1408|1407.4|702
1605870450000|2020-11-20 11:07:30|1408.2|1408|1408.2|1408|1408.2|1408|1408.2|1408|1284
1605870460000|2020-11-20 11:07:40|1408.4|1408.2|1408.2|1408|1408.4|1408.2|1407.8|1407.6|1950
1605870470000|2020-11-20 11:07:50|1408|1407.8|1408.2|1408|1408.2|1408|1408|1407.8|2692
1605870480000|2020-11-20 11:08:00|1408|1407.8|1408.2|1408|1408.4|1408|1408|1407.8|867
1605870490000|2020-11-20 11:08:10|1408.4|1408.2|1408.4|1408|1408.4|1408.2|1408.2|1408|694
1605870500000|2020-11-20 11:08:20||1408.2||1408.2||1408.2||1408|0
1605870510000|2020-11-20 11:08:30|1408.2|1408|1408.2|1408|1408.4|1408|1408|1407.8|727
1605870520000|2020-11-20 11:08:40|1408.4|1407.8|1408.2|1407.8|1408.4|1408.2|1408.2|1407.8|762
1605870530000|2020-11-20 11:08:50|1408|1408|1408.2|1407.8|1408.2|1408|1408|1407.8|1403
1605870540000|2020-11-20 11:09:00|1408|1408|1408.2|1407.8|1408.2|1408|1408|1407.8|620
1605870550000|2020-11-20 11:09:10|1408|1408|1408.2|1408|1408.2|1408|1408|1408|2
1605870560000|2020-11-20 11:09:20|1408|1407.8|1408.2|1407.8|1408.2|1408|1408|1407.8|2270
1605870570000|2020-11-20 11:09:30|1408|1408|1408|1407.8|1408|1408|1408|1407.8|1278
1605870580000|2020-11-20 11:09:40|1407.8|1407.6|1407.4|1407.2|1407.8|1407.6|1407.4|1407.2|4069
1605870590000|2020-11-20 11:09:50|1407.6|1407.4|1407.6|1407.2|1407.6|1407.4|1407.4|1407.2|391
1605870600000|2020-11-20 11:10:00|1407.4|1407|1407.8|1407.4|1407.8|1407.6|1407.4|1407|1350
1605870610000|2020-11-20 11:10:10|1408|1407.6|1407.8|1407.6|1408|1407.8|1407.6|1407.4|2463
1605870620000|2020-11-20 11:10:20|1408|1407.4|1407.8|1407.6|1408|1407.6|1407.6|1407.4|993
1605870630000|2020-11-20 11:10:30|1408|1407.8|1408|1407.6|1408|1407.8|1407.8|1407.6|250
1605870640000|2020-11-20 11:10:40|1408.2|1407.8|1408|1407.6|1408.2|1408|1408|1407.6|250
1605870650000|2020-11-20 11:10:50|1407.8|1407.8|1408|1407.6|1408|1407.8|1407.8|1407.6|1078
1605870660000|2020-11-20 11:11:00|1407.8|1407.8|1408|1407.6|1408|1407.8|1407.8|1407.6|1391
1605870670000|2020-11-20 11:11:10|1407.8|1407.8|1408|1407.6|1408|1407.8|1407.8|1407.6|0
1605870680000|2020-11-20 11:11:20|1407.8|1407.4|1407.8|1407.4|1408|1407.4|1407.6|1407.4|2057
1605870690000|2020-11-20 11:11:30|1408|1407.6|1407.6|1407.4|1408|1407.6|1407.6|1407.4|328
1605870700000|2020-11-20 11:11:40|1407.8|1407.6|1407.8|1407.4|1407.8|1407.6|1407.6|1407.4|207
1605870710000|2020-11-20 11:11:50|1408|1407.6|1408.2|1408|1408.2|1408|1407.8|1407.6|7203
1605870720000|2020-11-20 11:12:00|1408|1407.8|1408.2|1408|1408.4|1408.2|1408|1407.8|2482
1605870730000|2020-11-20 11:12:10|1408.4|1408.2|1408.2|1408|1408.4|1408.2|1408.2|1408|641
1605870740000|2020-11-20 11:12:20|1408|1407.8|1408|1407.8|1408|1407.8|1408|1407.6|1192
1605870750000|2020-11-20 11:12:30|1408.2||1408||1408.2||1408||0
1605870760000|2020-11-20 11:12:40|1408.2|1408|1408|1407.8|1408.2|1408|1408|1407.8|120
1605870770000|2020-11-20 11:12:50|||||||||100
1605870780000|2020-11-20 11:13:00|1408.2|1408|1408.2|1408|1408.2|1408|1408.2|1407.8|394
1605870790000|2020-11-20 11:13:10|1408|1407.8|1408.2|1408|1408.2|1408|1408|1407.8|1818
1605870800000|2020-11-20 11:13:20||1407.8||1408||1408||1407.8|0
1605870810000|2020-11-20 11:13:30|1408.4|1408.2|1408.2|1407.8|1408.4|1408.2|1407.8|1407.6|12144
1605870820000|2020-11-20 11:13:40|1408.4|1408|1408.2|1408|1408.4|1408.2|1408.2|1408|3478
1605870830000|2020-11-20 11:13:50|1408|1407.8|1408.2|1408|1408.2|1408|1408|1407.8|371
1605870840000|2020-11-20 11:14:00|1408|1407.8|1408.2|1408|1408.2|1408|1408|1407.8|1157
1605870850000|2020-11-20 11:14:10|1408.4|1407.8|1408.8|1408.6|1409|1408.6|1408.4|1407.8|16090
1605870860000|2020-11-20 11:14:20|||||||||59
1605870870000|2020-11-20 11:14:30|1408.6|1408.4|1408.6|1408.4|1408.8|1408.6|1408.6|1408.4|1521
1605870880000|2020-11-20 11:14:40|1408.4|1408.2|1408.6|1408.2|1408.6|1408.4|1408.4|1408.2|802
1605870890000|2020-11-20 11:14:50|1408.8|1408.4|1408.6|1408.4|1408.8|1408.4|1408.4|1408.2|1878
1605870900000|2020-11-20 11:15:00|1408.8|1408.6|1408.8|1408.6|1408.8|1408.6|1408.8|1408.6|0
1605870910000|2020-11-20 11:15:10|1409|1408.8|1409|1408.8|1409.2|1409|1409|1408.8|10814
1605870920000|2020-11-20 11:15:20|1409.2|1408.6|1408.8|1408.6|1409.2|1408.6|1408.8|1408.6|962
1605870930000|2020-11-20 11:15:30|1409||1408.8||1409||1408.8||71
1605870940000|2020-11-20 11:15:40|1408.6|1408.4|1408.8|1408.6|1408.8|1408.6|1408.6|1408.4|1104
1605870950000|2020-11-20 11:15:50|1408.6|1408.4|1408.6|1408.2|1408.6|1408.4|1408.4|1408.2|3811
1605870960000|2020-11-20 11:16:00|1408.4|1408|1408|1407.8|1408.6|1408|1408|1407.6|2223
1605870970000|2020-11-20 11:16:10|1407.8|1407.6|1408|1407.8|1408|1407.8|1407.8|1407.6|2240
1605870980000|2020-11-20 11:16:20|1408.4|1408|1408.4|1408.2|1408.6|1408.4|1408.4|1408|6544
1605870990000|2020-11-20 11:16:30|1408.2|1408|1408.4|1408|1408.4|1408.2|1408.2|1408|2908
1605871000000|2020-11-20 11:16:40|1408.8|1408.2|1408.8|1408.4|1408.8|1408.6|1408.6|1408|9392
1605871010000|2020-11-20 11:16:50|1408.6|1408.6|1408.8|1408.4|1408.8|1408.6|1408.6|1408.4|600
1605871020000|2020-11-20 11:17:00||1408.6||1408.4||1408.6||1408.4|0
1605871030000|2020-11-20 11:17:10|1408.6|1408.6|1408.8|1408.6|1408.8|1408.6|1408.6|1408.4|1224
1605871040000|2020-11-20 11:17:20|1408.6|1408.4|1408.8|1408.6|1408.8|1408.6|1408.6|1408.4|2877
1605871050000|2020-11-20 11:17:30|1409|1408.8|1408.6|1408.4|1409.2|1409|1408.6|1408.4|12634
1605871060000|2020-11-20 11:17:40|1408.8|1408.6|1408.8|1408.6|1408.8|1408.6|1408.6|1408.4|404
1605871070000|2020-11-20 11:17:50||1408.4||1408.6||1408.6||1408.4|0
1605871080000|2020-11-20 11:18:00|1408.6|1408.4|1408.8|1408.6|1408.8|1408.6|1408.6|1408.4|1235
1605871090000|2020-11-20 11:18:10|1409|1408.4|1409|1408.6|1409|1408.6|1409|1408.4|0
1605871100000|2020-11-20 11:18:20|1408.8|1408.8|1408.6|1408.4|1409|1408.8|1408.6|1408.4|1969
1605871110000|2020-11-20 11:18:30|1408.8|1408.6|1409|1408.6|1409.2|1409|1408.8|1408.6|5891
1605871120000|2020-11-20 11:18:40||1408.8||1408.8||1408.8||1408.8|0
1605871130000|2020-11-20 11:18:50|1409.2||1409.2||1409.2||1409.2||300
1605871140000|2020-11-20 11:19:00|1409|1409|1409|1408.8|1409|1409|1409|1408.8|145
1605871150000|2020-11-20 11:19:10|1408.8|1408.6|1409.2|1408.8|1409.2|1408.8|1408.8|1408.6|2005
1605871160000|2020-11-20 11:19:20|1409.4|1409|1409.2|1409|1409.4|1409|1409.2|1409|4029
1605871170000|2020-11-20 11:19:30|1409.4|1409.2|1409.6|1409.4|1409.8|1409.4|1409.2|1409|1764
1605871180000|2020-11-20 11:19:40||1409.2||1409.4||1409.4||1409.2|0
1605871190000|2020-11-20 11:19:50|1409.4|1409.2|1409.6|1409.4|1409.6|1409.4|1409.4|1409.2|2405
1605871200000|2020-11-20 11:20:00|1409.4|1409.2|1409.6|1409.4|1409.6|1409.4|1409.4|1409.2|1089
1605871210000|2020-11-20 11:20:10|1409.4|1409.2|1409.8|1409.6|1409.8|1409.6|1409.4|1409|4822
1605871220000|2020-11-20 11:20:20|1409.6|1409.4|1409.8|1409.6|1409.8|1409.6|1409.6|1409.4|3540
1605871230000|2020-11-20 11:20:30|1410|1409.8|1410.2|1410|1410.6|1410.4|1409.8|1409.6|28292
1605871240000|2020-11-20 11:20:40|1410.6|1410.2|1410.4|1410|1410.6|1410.2|1410.4|1410|7336
1605871250000|2020-11-20 11:20:50|1410.6|1410.2|1410.8|1410.6|1411|1410.6|1410.6|1410.2|5316
1605871260000|2020-11-20 11:21:00|1410.6|1410.4|1410.8|1410.4|1410.8|1410.4|1410.6|1410.2|1668
1605871280000|2020-11-20 11:21:20|1411|1410.6|1411|1410.8|1411.2|1411|1410.8|1410.6|16652
1605871290000|2020-11-20 11:21:30|1410.8|1410.6|1411.2|1410.8|1411.2|1411|1410.8|1410.6|11722
1605871300000|2020-11-20 11:21:40|1411|1410.6|1411|1410.6|1411.2|1410.8|1410.8|1410.6|2672
1605871320000|2020-11-20 11:22:00|1410.8|1410.4|1411.2|1411|1411.2|1411|1410.6|1410.4|4328
1605871330000|2020-11-20 11:22:10|1411.4|1411.2|1411.8|1411.4|1411.8|1411.6|1411.4|1411.2|3204
1605871340000|2020-11-20 11:22:20|1411.6|1411.6|1411.6|1411.2|1411.8|1411.6|1411.2|1411|1762
1605871350000|2020-11-20 11:22:30|1411.8|1411.4|1411.8|1411.6|1411.8|1411.6|1411.6|1411.4|5232
1605871360000|2020-11-20 11:22:40|1411.6|1411.4|1411.8|1411.6|1411.8|1411.6|1411.6|1411.4|5213
1605871370000|2020-11-20 11:22:50|1412|1411.8|1412.6|1412.4|1412.6|1412.4|1412|1411.8|19700
1605871380000|2020-11-20 11:23:00|1412.4|1412.2|1412.6|1412.4|1412.6|1412.4|1412.4|1412|2761
1605871390000|2020-11-20 11:23:10|1412.4|1412.2|1412.4|1412.2|1412.4|1412.2|1412|1411.8|5912
1605871400000|2020-11-20 11:23:20|1412.2|1412|1412.6|1412.4|1412.8|1412.4|1412.2|1412|5722
1605871410000|2020-11-20 11:23:30|1412.8|1412.6|1412.8|1412.4|1412.8|1412.6|1412.6|1412.4|3900
1605871420000|2020-11-20 11:23:40|1413|1412.6|1412.8|1412.6|1413.2|1412.8|1412.6|1412.4|15022
1605871430000|2020-11-20 11:23:50|1412.6|1412.4|1412.6|1412.4|1413|1412.8|1412.6|1412.4|3047
1605871440000|2020-11-20 11:24:00|1412.4|1412.2|1412.6|1412.2|1412.6|1412.2|1412.4|1412|1394
1605871450000|2020-11-20 11:24:10|1412.8|1412|1413|1412.4|1413|1412.6|1412.8|1412|1524
1605871460000|2020-11-20 11:24:20|1412.8|1412.2|1412.8|1412.6|1412.8|1412.6|1412.6|1412.2|5006
1605871470000|2020-11-20 11:24:30|1413|1412.8|1413|1412.8|1413|1412.8|1413|1412.8|850
1605871480000|2020-11-20 11:24:40|1413.2|1413|1413.4|1413.2|1413.6|1413.4|1413|1413|16736
1605871490000|2020-11-20 11:24:50|1413.2|1413|1413.2|1413|1413.4|1413|1413.2|1413|2671
1605871500000|2020-11-20 11:25:00|1413|1412.8|1413|1412.8|1413.2|1412.8|1413|1412.6|2673
1605871510000|2020-11-20 11:25:10|1412.8|1412.6|1412.8|1412.6|1413|1412.8|1412.8|1412.4|9197
1605871520000|2020-11-20 11:25:20|1412.6|1412.4|1412.6|1412.4|1412.8|1412.6|1412.6|1412.4|3198
1605871530000|2020-11-20 11:25:30|||||||||2607
1605871540000|2020-11-20 11:25:40|1412.4|1412.2|1411.4|1411.2|1412.6|1412.2|1411.4|1411.2|6996
1605871550000|2020-11-20 11:25:50|1411.6|1411.4|1411.4|1411.2|1411.6|1411.4|1411.2|1411|3244
1605871560000|2020-11-20 11:26:00|1411.6|1411.4|1411.6|1411.2|1412|1411.6|1411.6|1411.2|3229
1605871570000|2020-11-20 11:26:10|1411.4|1411.4|1411.4|1411.2|1411.4|1411.4|1411.4|1411.2|0
1605871580000|2020-11-20 11:26:20|1411.2|1411|1411.4|1411.2|1411.4|1411.2|1411.2|1411|0
1605871590000|2020-11-20 11:26:30|1411.6|1411.4|1411.6|1411.4|1411.6|1411.4|1411.6|1411.2|4123
1605871600000|2020-11-20 11:26:40|1411.8|1411.6|1411.6|1411.2|1412|1411.6|1411.6|1411.2|5109
1605871610000|2020-11-20 11:26:50||1411.4||1411.2||1411.4||1411.2|0
1605871620000|2020-11-20 11:27:00|1411.4|1411|1410.6|1410.4|1411.4|1411|1410.6|1410.4|5205
1605871630000|2020-11-20 11:27:10|1410.8|1410.6|1411|1410.8|1411|1410.8|1410.8|1410.6|7830
1605871640000|2020-11-20 11:27:20|1411.2|1411|1411|1410.6|1411.2|1411|1410.8|1410.6|11953
1605871650000|2020-11-20 11:27:30||1410.8||1410.8||1410.8||1410.8|354
1605871660000|2020-11-20 11:27:40|||||||||5
1605871670000|2020-11-20 11:27:50|1410.8|1410.6|1410.8|1410.6|1410.8|1410.6|1410.8|1410.6|1260
1605871680000|2020-11-20 11:28:00|1411|1410.8|1411|1410.6|1411|1410.8|1410.8|1410.6|373
1605871690000|2020-11-20 11:28:10|1410.8|1410.4|1411|1410.8|1411|1410.8|1410.6|1410.2|2136
1605871700000|2020-11-20 11:28:20|||||||||4428
1605871710000|2020-11-20 11:28:30|1410.8|1410.6|1410.8|1410.4|1411|1410.8|1410.8|1410.4|601
1605871720000|2020-11-20 11:28:40|1411|1410.6|1410.8|1410.6|1411|1410.6|1410.8|1410.4|1361
1605871730000|2020-11-20 11:28:50||1410.4||1410.6||1410.6||1410.4|0
1605871740000|2020-11-20 11:29:00|1410.6|1410.4|1410.6|1410.4|1410.6|1410.4|1410.6|1410.4|0
1605871750000|2020-11-20 11:29:10|1410.8|1410.6|1410.6|1410.4|1410.8|1410.6|1410.6|1410.4|1460
1605871760000|2020-11-20 11:29:20|1410.8|1410.6|1410.8|1410.4|1410.8|1410.6|1410.6|1410.4|0
1605871770000|2020-11-20 11:29:30|1410.6||1410.6||1410.6||1410.6||0
1605871780000|2020-11-20 11:29:40|1410.8|1410.6|1410.8|1410.4|1410.8|1410.6|1410.6|1410.4|698
1605871790000|2020-11-20 11:29:50|1410.6|1410.2|1410.8|1410.6|1411|1410.8|1410.4|1410.2|2287
1605871800000|2020-11-20 11:30:00|1410.6|1410.4|1410|1409.8|1410.6|1410.6|1410|1409.6|13446
1605871810000|2020-11-20 11:30:10|1410.2|1410|1410.8|1410.6|1410.8|1410.6|1410|1409.6|12320
1605871820000|2020-11-20 11:30:20|1411|1410.8|1410.8|1410.6|1411|1410.8|1410.8|1410.6|694
1605871830000|2020-11-20 11:30:30|1411|1410.8|1411.2|1411|1411.4|1411|1411|1410.8|3718
1605871840000|2020-11-20 11:30:40|1411.4|1410.8|1411.2|1410.8|1411.4|1410.8|1410.8|1410.6|3861
1605871850000|2020-11-20 11:30:50||1411||1411||1411||1410.8|0
1605871860000|2020-11-20 11:31:00|1411|1410.8|1411.6|1411.2|1411.6|1411.2|1411|1410.8|2371
1605871870000|2020-11-20 11:31:10|1411.8|1411.4|1411.6|1411.4|1411.8|1411.4|1411.6|1411.2|0
1605871890000|2020-11-20 11:31:30|1411.4|1411.2|1411.4|1411|1411.4|1411.2|1411.4|1411|1
1605871900000|2020-11-20 11:31:40|1411.6|1411.2|1411.6|1411.4|1411.6|1411.4|1411.6|1411.2|0
1605871910000|2020-11-20 11:31:50|1411.8|1411.2|1411.6|1411.4|1411.8|1411.4|1411.6|1411.2|1175
1605871920000|2020-11-20 11:32:00|1411.4|1411.2|1411.8|1411.4|1411.8|1411.4|1411.4|1411.2|970
1605871930000|2020-11-20 11:32:10|1412|1411.6|1411.8|1411.6|1412|1411.8|1411.8|1411.6|1937
1605871940000|2020-11-20 11:32:20|1412|1411.8|1412|1411.8|1412|1411.8|1411.8|1411.8|110
1605871950000|2020-11-20 11:32:30|||||||||148
1605871960000|2020-11-20 11:32:40|1411.8|1411.6|1412|1411.8|1412|1411.8|1411.8|1411.6|2471
1605871970000|2020-11-20 11:32:50|1411.8|1411.6|1412|1411.8|1412|1411.8|1411.8|1411.6|768
1605871980000|2020-11-20 11:33:00|1412.2|1412|1412.4|1412.2|1412.6|1412.4|1412|1411.8|13986
1605871990000|2020-11-20 11:33:10|1412.2|1412|1412.8|1412.4|1413|1412.6|1412.2|1412|3828
1605872000000|2020-11-20 11:33:20|1413|1412.6|1412.8|1412.6|1413|1412.8|1412.8|1412.4|671
1605872010000|2020-11-20 11:33:30|1413||1412.8||1413||1412.8||200
1605872020000|2020-11-20 11:33:40|1413|1412.8|1413|1412.8|1413|1412.8|1413|1412.8|390
1605872030000|2020-11-20 11:33:50|||||||||605
1605872040000|2020-11-20 11:34:00|1413.2|1413|1413.2|1413|1413.4|1413.2|1413.2|1413|4418
1605872050000|2020-11-20 11:34:10|1413.4|1413.2|1413.4|1413.2|1413.4|1413.2|1413.4|1413.2|100
1605872060000|2020-11-20 11:34:20|1413.2|1413|1413.4|1413|1413.4|1413.2|1413.2|1413|2097
1605872070000|2020-11-20 11:34:30|1413.2|1413.2|1413.4|1413.2|1413.4|1413.2|1413.2|1413.2|0
1605872080000|2020-11-20 11:34:40|1413.2|1413|1413.2|1413|1413.2|1413|1413.2|1413|0
1605872090000|2020-11-20 11:34:50|1413|1412.8|1413.4|1413|1413.4|1413|1413|1412.8|1315
1605872100000|2020-11-20 11:35:00|1413.2|1412.8|1413.2|1412.8|1413.4|1413|1413.2|1412.8|809
1605872110000|2020-11-20 11:35:10|1413|1413|1412.6|1412.2|1413|1413|1412.4|1412|2908
1605872120000|2020-11-20 11:35:20|1412.8|1412.4|1413|1412.6|1413|1412.8|1412.8|1412.2|1004
1605872130000|2020-11-20 11:35:30|1412.8|1412.8|1413|1412.8|1413|1412.8|1412.8|1412.6|281
1605872150000|2020-11-20 11:35:50|1413.2|1413|1413.4|1413|1413.4|1413|1413.2|1413|1692
1605872160000|2020-11-20 11:36:00|1413.2|1413.2|1413.2|1412.8|1413.4|1413.2|1413|1412.8|2606
1605872170000|2020-11-20 11:36:10|1413|1412.6|1412.8|1412.6|1413|1412.6|1412.8|1412.6|71
1605872180000|2020-11-20 11:36:20|1413||1412.8||1413||1412.8||850
1605872200000|2020-11-20 11:36:40||1412.4||1412.6||1412.6||1412.4|18
1605872210000|2020-11-20 11:36:50|1412.6|1412.4|1412.4|1412.2|1412.6|1412.4|1412.4|1412|9674
1605872220000|2020-11-20 11:37:00|1412.6|1412|1412.4|1412.2|1412.6|1412.4|1412.4|1412|872
1605872230000|2020-11-20 11:37:10|||||||||400
1605872240000|2020-11-20 11:37:20|1412.6|1412.4|1412.6|1412.4|1412.6|1412.4|1412.6|1412.2|2289
1605872250000|2020-11-20 11:37:30|1412.8|1412.6|1412.6|1412.4|1412.8|1412.6|1412.6|1412.2|5771
1605872260000|2020-11-20 11:37:40|1412.8|1412.6|1413|1412.8|1413|1412.8|1412.8|1412.6|994
1605872270000|2020-11-20 11:37:50|1412.8|1412.6|1412.8|1412.6|1412.8|1412.8|1412.8|1412.6|0
1605872280000|2020-11-20 11:38:00|1412.6|1412.4|1412.6|1412.4|1412.6|1412.4|1412.6|1412.2|1855
1605872300000|2020-11-20 11:38:20|1412.8|1412.6|1413|1412.6|1413|1412.6|1412.8|1412.6|1995
1605872310000|2020-11-20 11:38:30|1412.8|1412.8|1412.6|1412.2|1412.8|1412.8|1412.4|1412.2|6042
1605872320000|2020-11-20 11:38:40||1412.4||1412.4||1412.4||1412.2|0
1605872330000|2020-11-20 11:38:50|1412.4|1412.2|1412.4|1412|1412.4|1412.2|1412.2|1412|2294
1605872340000|2020-11-20 11:39:00|1412.2|1412.2|1412.4|1412|1412.4|1412.2|1412.2|1412|1000
1605872350000|2020-11-20 11:39:10|1412.2|1412.2|1412.2|1412|1412.4|1412.2|1412.2|1412|924
1605872360000|2020-11-20 11:39:20|1412.4|1411.8|1412|1411.6|1412.4|1411.8|1411.8|1411.6|4656
1605872370000|2020-11-20 11:39:30|1412.2|1411.8|1412|1411.8|1412.2|1412|1412|1411.6|3254
1605872380000|2020-11-20 11:39:40|1411.8|1411.6|1411.4|1411.2|1412|1411.6|1411.4|1411.2|5111
1605872390000|2020-11-20 11:39:50|1411.2|1411|1411.4|1411.2|1411.4|1411.2|1411.2|1411|1181
1605872400000|2020-11-20 11:40:00|1411.2|1411|1410.6|1410.4|1411.2|1411|1410.6|1410.2|25990
1605872410000|2020-11-20 11:40:10|1410.4|1410.2|1409.8|1409.4|1410.4|1410.2|1409.6|1409.4|30077
1605872420000|2020-11-20 11:40:20|1409.6|1409.6|1409.4|1409|1410|1409.8|1409.2|1409|14015
1605872430000|2020-11-20 11:40:30|1409.2|1409.2|1409|1408.4|1409.4|1409.2|1408.6|1408.4|5783
1605872440000|2020-11-20 11:40:40|1409.2|1408.6|1409.8|1409.6|1409.8|1409.6|1409.2|1408.4|10641
1605872450000|2020-11-20 11:40:50|1410|1409.8|1410.2|1409.8|1410.4|1410.2|1409.8|1409.8|4824
1605872460000|2020-11-20 11:41:00|1410|1409.6|1410|1409.8|1410|1409.8|1409.8|1409.4|416
1605872470000|2020-11-20 11:41:10|1409.8|1409.6|1410.2|1410|1410.4|1410.2|1409.8|1409.6|8251
1605872480000|2020-11-20 11:41:20||1409.8||1410||1410||1409.8|0
1605872490000|2020-11-20 11:41:30|1410.4|1410.2|1410.6|1410.2|1410.6|1410.4|1410.4|1410.2|2490
1605872500000|2020-11-20 11:41:40|1410.4|1410.4|1410.6|1410.4|1410.8|1410.6|1410.4|1410.4|2672
1605872520000|2020-11-20 11:42:00|1410.4|1410.2|1410.4|1410|1410.6|1410.4|1410.4|1410|1
1605872530000|2020-11-20 11:42:10|1410.6|1410.2|1410.4|1410.2|1410.6|1410.4|1410.4|1410|850
1605872540000|2020-11-20 11:42:20|1410.2|1410|1410.2|1410|1410.2|1410|1410|1409.6|4466
1605872550000|2020-11-20 11:42:30|1410|1409.8|1409.8|1409.6|1410|1409.8|1409.8|1409.6|0
1605872560000|2020-11-20 11:42:40|1409.6|1409.4|1409.8|1409.4|1409.8|1409.6|1409.6|1409.4|1438
1605872570000|2020-11-20 11:42:50|1409.6|1409.6|1409.8|1409.4|1409.8|1409.6|1409.6|1409.4|1210
1605872580000|2020-11-20 11:43:00|1409.6|1409.6|1409.8|1409.4|1409.8|1409.6|1409.6|1409.4|3833
1605872600000|2020-11-20 11:43:20|1410.2|1409.6|1410.4|1410.2|1410.6|1410.2|1410.2|1409.6|10795
1605872610000|2020-11-20 11:43:30|1410.6|1410|1410.2|1410|1410.6|1410.2|1410.2|1410|505
1605872620000|2020-11-20 11:43:40|1410.4|1410.2|1410.4|1410|1410.4|1410.2|1410.4|1410|207
1605872640000|2020-11-20 11:44:00|1410.2|1409.8|1409.6|1409|1410.2|1409.8|1409.4|1409|3454
1605872650000|2020-11-20 11:44:10|1409.4|1408.8|1408.6|1408.4|1409.6|1408.8|1408.4|1408.2|5354
1605872660000|2020-11-20 11:44:20|1408.4|1408.2|1408.4|1408|1408.4|1408.2|1408.4|1408|1350
1605872670000|2020-11-20 11:44:30|1408.2|1407.8|1408.2|1408|1408.2|1408|1408|1407.6|2180
1605872680000|2020-11-20 11:44:40|1408.4|1408.2|1408.6|1408.2|1408.8|1408.6|1408.4|1408|8691
1605872690000|2020-11-20 11:44:50|1408.8|1408.4|1408.6|1408.4|1408.8|1408.4|1408.6|1408.2|0
1605872700000|2020-11-20 11:45:00|1408.4|1408.2|1408.4|1408|1409|1408.8|1408.2|1407.8|3648
1605872710000|2020-11-20 11:45:10|1408.2|1408.2|1408.4|1408|1408.4|1408.2|1408.2|1408|3000
1605872720000|2020-11-20 11:45:20|1408.2|1408.2|1407.8|1407.4|1408.4|1408.2|1407.6|1407.4|3854
1605872730000|2020-11-20 11:45:30|1407.6||1407.6||1407.8||1407.6||0
1605872740000|2020-11-20 11:45:40|1407.8|1407.6|1408.4|1408|1408.4|1408|1407.8|1407.6|2960
1605872750000|2020-11-20 11:45:50|1408.2|1407.8|1408|1407.6|1408.2|1407.8|1408|1407.6|1
1605872760000|2020-11-20 11:46:00|1408.2|1407.8|1408|1407.8|1408.2|1408|1408|1407.8|600
1605872770000|2020-11-20 11:46:10|1408.2|1408|1408.4|1408|1408.4|1408.2|1408|1408|2413
1605872780000|2020-11-20 11:46:20|1408.6|1408.2|1408.6|1408.2|1409|1408.6|1408.4|1408.2|3535
1605872790000|2020-11-20 11:46:30|1408.8|1408.4|1408.8|1408.4|1408.8|1408.4|1408.8|1408.4|0
1605872800000|2020-11-20 11:46:40|1408.6|1408.2|1408.4|1408.2|1408.8|1408.2|1408.4|1408.2|1601
1605872810000|2020-11-20 11:46:50|1408.2|1408|1408.4|1408|1408.4|1408.2|1408.2|1408|1201
1605872820000|2020-11-20 11:47:00|1408.2|1408.2|1409.2|1409|1409.4|1409|1408.2|1408|2136
1605872830000|2020-11-20 11:47:10||1408.8||1408.8||1409||1408.8|0
1605872840000|2020-11-20 11:47:20|1409.4|1409|1409.4|1409|1409.4|1409.2|1409.2|1409|2043
1605872850000|2020-11-20 11:47:30|1409.2|1408.8|1408.8|1408.6|1409.2|1409|1408.8|1408.6|2475
1605872860000|2020-11-20 11:47:40|1409|1408.4|1409|1408.8|1409|1408.8|1408.6|1408.4|2879
1605872870000|2020-11-20 11:47:50|1408.8|1408.6|1408.8|1408.6|1409|1408.8|1408.8|1408.6|1304
1605872880000|2020-11-20 11:48:00|1408.6|1408.4|1409|1408.8|1409|1408.8|1408.6|1408.2|3199
1605872890000|2020-11-20 11:48:10|1408.8|1408.6|1409|1408.6|1409|1408.8|1408.8|1408.6|0
1605872900000|2020-11-20 11:48:20|1408.8|1408.4|1408.4|1408.2|1408.8|1408.4|1408.4|1408.2|850
1605872910000|2020-11-20 11:48:30||1408||1408.2||1408.2||1408|0
1605872930000|2020-11-20 11:48:50|1408.6|1408.4|1409|1408.8|1409.2|1408.8|1408.6|1408.4|1845
1605872940000|2020-11-20 11:49:00|1408.8|1408.6|1409|1408.6|1409|1408.6|1408.8|1408.4|250
1605872950000|2020-11-20 11:49:10|1409.2||1409.2||1409.2||1409.2||0
1605872970000|2020-11-20 11:49:30|1409|1408.8|1409.4|1409|1409.4|1409.2|1409|1408.8|1344
1605872980000|2020-11-20 11:49:40|1409.2||1409.2||1409.4||1409.2||0
1605872990000|2020-11-20 11:49:50|1409.4|1408.8|1409.4|1409|1409.4|1409|1409.2|1408.8|226
1605873000000|2020-11-20 11:50:00|1409.2|1408.8|1409.2|1409|1409.2|1409|1409|1408.8|80
1605873010000|2020-11-20 11:50:10|1409|1408.8|1408.6|1408.4|1409|1408.8|1408.6|1408.4|4812
1605873020000|2020-11-20 11:50:20|1408.8|1408.2|1409|1408.8|1409.2|1409|1408.8|1408.2|3102
1605873030000|2020-11-20 11:50:30|1409.2|1408.6|1409|1408.8|1409.4|1409|1409|1408.6|5572
1605873040000|2020-11-20 11:50:40|1409.2|1409|1409.8|1409.4|1409.8|1409.4|1409.2|1408.8|812
1605873050000|2020-11-20 11:50:50|1409.6|1409.6|1409.8|1409.6|1409.8|1409.6|1409.6|1409.6|140
1605873060000|2020-11-20 11:51:00|1409.6|1409.4|1409.6|1409.4|1409.8|1409.6|1409.6|1409.4|1715
1605873070000|2020-11-20 11:51:10|1409.8|1409.6|1409.8|1409.4|1409.8|1409.6|1409.6|1409.4|0
1605873080000|2020-11-20 11:51:20|1409.6|1409.2|1409.6|1409.2|1409.8|1409.4|1409.6|1409.2|1585
1605873090000|2020-11-20 11:51:30|1409.4|1409.4|1409.2|1408.8|1409.4|1409.4|1409.2|1408.6|3150
1605873100000|2020-11-20 11:51:40|1409.4|1409|1409.6|1409.4|1409.6|1409.4|1409.2|1409|1187
1605873110000|2020-11-20 11:51:50|1409.8|1409.6|1409.8|1409.6|1409.8|1409.6|1409.6|1409.4|3684
1605873130000|2020-11-20 11:52:10|1409.6|1409.4|1409.8|1409.6|1409.8|1409.6|1409.6|1409.4|1888
1605873160000|2020-11-20 11:52:40|1409.6|1409.4|1409.6|1409.2|1409.6|1409.4|1409.4|1409.2|8520
1605873180000|2020-11-20 11:53:00|1409.4|1409.4|1409.4|1409|1409.6|1409.4|1409.4|1409|443
1605873190000|2020-11-20 11:53:10|1409.2|1409.2|1409.4|1409.2|1409.4|1409.2|1409.2|1409.2|750
1605873200000|2020-11-20 11:53:20||1409||1409.2||1409.2||1409|0
1605873220000|2020-11-20 11:53:40|1409.6|1409.4|1409.8|1409.2|1410|1409.8|1409.6|1409.2|2868
1605873230000|2020-11-20 11:53:50|1410|1409.4|1409.8|1409.6|1410|1409.6|1409.8|1409.4|1024
1605873240000|2020-11-20 11:54:00|1410||1409.8||1410||1409.8||0
1605873250000|2020-11-20 11:54:10|1410||1409.8||1410||1409.8||0
1605873260000|2020-11-20 11:54:20|1410||1410||1410||1410||43
1605873270000|2020-11-20 11:54:30|1409.8|1409.4|1409.8|1409.4|1409.8|1409.4|1409.8|1409.4|0
1605873280000|2020-11-20 11:54:40|1409.6|1409.2|1409.6|1409.4|1409.8|1409.4|1409.4|1409.2|543
1605873290000|2020-11-20 11:54:50|1409.8||1409.8||1409.8||1409.6||0
1605873300000|2020-11-20 11:55:00|1409.6||1409.8||1409.8||1409.6||0
1605873310000|2020-11-20 11:55:10|1410|1409.6|1410|1409.8|1410|1409.8|1410|1409.6|1500
1605873320000|2020-11-20 11:55:20|1410.2|1410|1410.2|1409.8|1410.2|1410|1410|1409.8|957
1605873330000|2020-11-20 11:55:30|1410|1410|1410.4|1410.2|1410.4|1410.2|1410|1409.8|911
1605873340000|2020-11-20 11:55:40|1410.6|1410|1410.8|1410.4|1410.8|1410.6|1410.4|1410|2665
1605873350000|2020-11-20 11:55:50|1411|1410.6|1410.8|1410.4|1411.2|1411|1410.6|1410.4|14125
1605873360000|2020-11-20 11:56:00|1410.6|1410.6|1411|1410.6|1411.2|1411|1410.6|1410.4|8585
1605873370000|2020-11-20 11:56:10|1410.8||1411||1411||1410.8||518
1605873380000|2020-11-20 11:56:20||1410.8||1410.8||1410.8||1410.8|655
1605873390000|2020-11-20 11:56:30|1410.8|1410.6|1410.8|1410.6|1410.8|1410.6|1410.8|1410.4|1251
1605873400000|2020-11-20 11:56:40|1410.6|1410.4|1410.8|1410.6|1411|1410.6|1410.6|1410.4|1553
1605873410000|2020-11-20 11:56:50|1411|1410.4|1411.2|1410.8|1411.2|1411|1411|1410.4|2142
1605873420000|2020-11-20 11:57:00|1411|1411|1411.2|1411|1411.2|1411|1411|1411|0
1605873430000|2020-11-20 11:57:10|1411.4|1411.2|1411.2|1411|1411.4|1411.2|1411|1410.8|2735
1605873440000|2020-11-20 11:57:20|1411|1410.8|1411|1410.8|1411|1410.8|1411|1410.8|1114
1605873450000|2020-11-20 11:57:30|1411.2|1411|1411.2|1411|1411.2|1411|1411.2|1410.8|1175
1605873460000|2020-11-20 11:57:40|1411|1410.8|1411.2|1410.8|1411.2|1411|1411|1410.8|1038
1605873470000|2020-11-20 11:57:50|1411.4|1411|1411.4|1411|1411.6|1411.2|1411.4|1411|2209
1605873480000|2020-11-20 11:58:00|1411.2|1410.8|1411|1410.6|1411.2|1410.8|1411|1410.6|577
1605873490000|2020-11-20 11:58:10|1410.8|1410.8|1410.8|1410.6|1410.8|1410.8|1410.8|1410.4|145
1605873500000|2020-11-20 11:58:20|1411|1410.4|1411|1410.6|1411|1410.6|1411|1410.4|0
1605873510000|2020-11-20 11:58:30|1410.8|1410.4|1410.4|1410|1410.8|1410.6|1410.4|1410|2256
1605873520000|2020-11-20 11:58:40|1410.6|1410.2|1410.4|1410.2|1410.6|1410.4|1410.4|1410.2|1519
1605873530000|2020-11-20 11:58:50|1410.6|1410.4|1410.4|1410.2|1410.6|1410.4|1410.4|1410.2|200
1605873540000|2020-11-20 11:59:00|1410.6|1410.4|1410.8|1410.4|1410.8|1410.6|1410.4|1410.4|2002
1605873550000|2020-11-20 11:59:10|1410.6||1410.6||1410.6||1410.6||0
1605873560000|2020-11-20 11:59:20|1410.8|1410.6|1411|1410.6|1411|1410.6|1410.6|1410.6|2064
1605873570000|2020-11-20 11:59:30|1410.8|1410.8|1411|1410.8|1411|1410.8|1410.8|1410.6|1237
1605873580000|2020-11-20 11:59:40|1410.8|1410.6|1410.8|1410.6|1410.8|1410.6|1410.8|1410.4|1517
1605873590000|2020-11-20 11:59:50|1411|1410.8|1411|1410.8|1411.2|1411|1411|1410.8|956
1605873600000|2020-11-20 12:00:00|1411.2|1410.6|1410.8|1410.6|1411.2|1410.6|1410.8|1410.6|1080
1605873610000|2020-11-20 12:00:10|1410.6|1410.4|1410|1409.8|1410.6|1410.6|1410|1409.8|5061
1605873620000|2020-11-20 12:00:20|1409.8|1409.6|1409.2|1409|1409.8|1409.6|1409.2|1409|13151
1605873630000|2020-11-20 12:00:30|1409.4||1409.2||1409.4||1409.2||0
1605873640000|2020-11-20 12:00:40|1409|1408.8|1408.8|1408.6|1409|1408.8|1408.6|1408.4|7272
1605873650000|2020-11-20 12:00:50|1409|1408.8|1409.4|1409.2|1409.4|1409.2|1409|1408.8|3153
1605873660000|2020-11-20 12:01:00|1409.6|1409.4|1409.6|1409.2|1409.8|1409.4|1409.6|1409|2509
1605873670000|2020-11-20 12:01:10|1409.8|1409.4|1409.8|1409.6|1409.8|1409.6|1409.6|1409.4|674
1605873680000|2020-11-20 12:01:20|1409.6|1409.4|1409.8|1409.6|1409.8|1409.6|1409.6|1409.4|395
1605873690000|2020-11-20 12:01:30|||||||||32
1605873700000|2020-11-20 12:01:40|1410|1409.8|1410|1409.6|1410.2|1409.8|1409.8|1409.4|1037
1605873710000|2020-11-20 12:01:50|1409.8|1409.8|1410|1409.6|1410|1409.8|1409.8|1409.4|2290
1605873720000|2020-11-20 12:02:00|1409.8|1409.4|1410|1409.6|1410|1409.8|1409.8|1409.4|391
1605873730000|2020-11-20 12:02:10||1409.8||1409.8||1409.8||1409.6|0
1605873740000|2020-11-20 12:02:20|1410.2|1409.6|1410|1409.8|1410.2|1409.8|1409.8|1409.6|2019
1605873750000|2020-11-20 12:02:30|1409.8|1409.6|1410|1409.8|1410|1409.8|1409.8|1409.6|0
1605873760000|2020-11-20 12:02:40||1409.6||1409.6||1409.8||1409.6|500
1605873770000|2020-11-20 12:02:50|1409.8|1409.8|1410|1409.6|1410|1409.8|1409.8|1409.6|391
1605873780000|2020-11-20 12:03:00|1409.8||1410||1410||1409.8||0
1605873790000|2020-11-20 12:03:10|1409.8|1409.8|1409.6|1409.2|1409.8|1409.8|1409.4|1409.2|1680
1605873800000|2020-11-20 12:03:20|1409.4|1409|1409.4|1409|1409.4|1409.2|1409.2|1409|1193
1605873810000|2020-11-20 12:03:30|1409.6|1409.2|1409.6|1409.4|1409.6|1409.4|1409.4|1409.2|410
1605873820000|2020-11-20 12:03:40|1409.4|1409.2|1409.8|1409.4|1409.8|1409.6|1409.4|1409|2673
1605873830000|2020-11-20 12:03:50|1409.6|1409.2|1409.6|1409.2|1409.6|1409.2|1409.6|1409.2|0
1605873840000|2020-11-20 12:04:00|1409.4|1409|1409.2|1408.8|1409.4|1409.2|1409|1408.8|2918
1605873850000|2020-11-20 12:04:10|1409.4|1409|1408.4|1408.2|1409.4|1409|1408.2|1408|9238
1605873860000|2020-11-20 12:04:20|1408.6|1408|1408.6|1408.2|1408.6|1408.2|1408.4|1408|450
1605873870000|2020-11-20 12:04:30|1408.8|1408.4|1409.2|1409|1409.2|1409|1408.6|1408.4|2161
1605873880000|2020-11-20 12:04:40|1409.4|1409.2|1409.6|1409.4|1409.6|1409.4|1409.4|1409|1197
1605873890000|2020-11-20 12:04:50|1409.4|1409.2|1409.2|1409|1409.4|1409.2|1408.8|1408.6|5372
1605873900000|2020-11-20 12:05:00|1409|1408.8|1409.4|1409|1409.4|1409|1409|1408.6|0
1605873910000|2020-11-20 12:05:10|1409.2|1408.8|1409.4|1409|1409.4|1409|1409|1408.8|0
1605873920000|2020-11-20 12:05:20|1409.2|1409.2|1409.2|1408.8|1409.2|1409.2|1409|1408.8|1705
1605873930000|2020-11-20 12:05:30||1409||1408.8||1409||1408.8|29
1605873940000|2020-11-20 12:05:40|1409.4|1409|1409.6|1409.2|1409.6|1409.4|1409.4|1409|750
1605873950000|2020-11-20 12:05:50|1409.4||1409.6||1409.6||1409.4||0
1605873960000|2020-11-20 12:06:00|1409.4|1409|1409.4|1409.2|1409.6|1409.2|1409.2|1409|912
1605873980000|2020-11-20 12:06:20|1409.2|1409|1409.4|1409|1409.4|1409|1409.2|1409|391
1605873990000|2020-11-20 12:06:30|1409.2|1409.2|1409.4|1409|1409.4|1409.2|1409.2|1409|0
1605874000000|2020-11-20 12:06:40|1409.2|1409.2|1409|1408.6|1409.2|1409.2|1409|1408.6|2421
1605874010000|2020-11-20 12:06:50|1408.8|1408.4|1408.8|1408.4|1408.8|1408.4|1408.8|1408.4|1331
1605874020000|2020-11-20 12:07:00|1409|1408.2|1409|1408.8|1409|1408.8|1408.8|1408.2|1521
1605874030000|2020-11-20 12:07:10|1408.8|1408.6|1409|1408.8|1409|1408.8|1408.8|1408.6|1639
1605874040000|2020-11-20 12:07:20|1408.8|1408.6|1409|1408.6|1409|1408.8|1408.8|1408.6|280
1605874050000|2020-11-20 12:07:30|1408.8|1408.4|1408.4|1408.2|1408.8|1408.4|1408.4|1408.2|921
1605874060000|2020-11-20 12:07:40|1408.6|1408|1408.4|1408.2|1408.6|1408.2|1408.4|1408|3062
1605874070000|2020-11-20 12:07:50|1408.6||1408.6||1408.6||1408.6||0
1605874090000|2020-11-20 12:08:10|1408.4||1408.4||1408.4||1408.4||500
1605874100000|2020-11-20 12:08:20||1408||1408||1408||1408|0
1605874110000|2020-11-20 12:08:30|1408.6|1408.2|1408.6|1408.2|1409|1408.6|1408.4|1408|4649
1605874120000|2020-11-20 12:08:40|1408.4|1408|1408|1407.6|1408.4|1408|1407.8|1407.4|3379
1605874130000|2020-11-20 12:08:50|1407.8|1407.8|1407.6|1407.4|1408|1407.8|1407.6|1407.4|3261
1605874140000|2020-11-20 12:09:00||1407.2||1407.4||1407.4||1407.2|500
1605874150000|2020-11-20 12:09:10|1407.8|1407.6|1407.8|1407.4|1407.8|1407.6|1407.8|1407.4|364
1605874160000|2020-11-20 12:09:20|1407.6|1407.2|1407.4|1407|1407.6|1407.2|1407.4|1407|1468
1605874170000|2020-11-20 12:09:30|1407.2|1406.6|1407|1406.8|1407.4|1406.8|1406.6|1406.4|33245
1605874180000|2020-11-20 12:09:40|1407.2|1407|1407.4|1406.8|1407.4|1407|1407.2|1406.8|500
1605874200000|2020-11-20 12:10:00|1407.2|1407|1407.4|1407|1407.4|1407|1407|1407|1270
1605874210000|2020-11-20 12:10:10|1407.2|1406.8|1407|1406.6|1407.2|1406.8|1406.8|1406.6|1001
1605874220000|2020-11-20 12:10:20|1406.8|1406.8|1407|1406.4|1407|1406.8|1406.6|1406.4|2900
1605874230000|2020-11-20 12:10:30|1406.8|1406.6|1406.8|1406.4|1406.8|1406.6|1406.6|1406.4|600
1605874240000|2020-11-20 12:10:40|1406.6|1406.6|1407|1406.6|1407|1406.6|1406.6|1406.4|600
1605874250000|2020-11-20 12:10:50|1406.8|1406.8|1407|1406.6|1407|1406.8|1406.8|1406.6|885
1605874260000|2020-11-20 12:11:00|1406.8||1406.8||1407||1406.8||500
1605874270000|2020-11-20 12:11:10|1406.6|1406.4|1406.8|1406.6|1406.8|1406.6|1406.4|1406.2|6151
1605874280000|2020-11-20 12:11:20|1407.2|1406.4|1407.2|1407|1407.4|1407.2|1407.2|1406.4|11152
1605874290000|2020-11-20 12:11:30|1407|1406.8|1407.2|1407|1407.2|1407|1407|1406.8|1177
1605874300000|2020-11-20 12:11:40|1407.4|1407.2|1407.4|1407.2|1407.4|1407.2|1407.4|1407|508
1605874310000|2020-11-20 12:11:50|1407.6|1407|1407.6|1407.2|1407.6|1407.2|1407.2|1407|328
1605874330000|2020-11-20 12:12:10|1407.4||1407.4||1407.4||1407.4||0
1605874340000|2020-11-20 12:12:20|1407.6|1407.4|1407.6|1407.4|1407.8|1407.4|1407.6|1407.2|1241
1605874350000|2020-11-20 12:12:30|1407.4|1407.2|1407.8|1407.4|1407.8|1407.4|1407.4|1407.2|689
1605874360000|2020-11-20 12:12:40|1408|1407.6|1408|1407.8|1408|1407.8|1408|1407.6|3242
1605874370000|2020-11-20 12:12:50|1407.8|1407.6|1408|1407.6|1408|1407.6|1407.8|1407.6|250
1605874380000|2020-11-20 12:13:00||1407.8||1407.6||1407.8||1407.6|0
1605874390000|2020-11-20 12:13:10|1407.8|1407.8|1408.6|1408.4|1408.8|1408.6|1407.8|1407.6|8537
1605874400000|2020-11-20 12:13:20|1408.8|1408.6|1409|1408.6|1409|1408.6|1408.8|1408.4|0
1605874410000|2020-11-20 12:13:30|1409.2|1408.8|1409|1408.8|1409.2|1409|1409|1408.8|5218
1605874420000|2020-11-20 12:13:40|1409.2|1409|1409|1408.8|1409.2|1409|1409|1408.8|660
1605874430000|2020-11-20 12:13:50|1408.8|1408.6|1409|1408.6|1409|1408.6|1408.8|1408.4|212
1605874440000|2020-11-20 12:14:00|1408.8|1408.8|1408.8|1408.6|1409|1408.8|1408.8|1408.6|1241
1605874450000|2020-11-20 12:14:10|1408.6|1408.4|1408.6|1408.2|1408.6|1408.4|1408.6|1408.2|496
1605874460000|2020-11-20 12:14:20|1408.4||1408.6||1408.6||1408.4||75
1605874470000|2020-11-20 12:14:30|1408.4|1408|1408.6|1408.2|1408.6|1408.2|1408.4|1408|2424
1605874490000|2020-11-20 12:14:50|1408.8|1408.4|1409|1408.6|1409|1408.6|1408.8|1408.4|251
1605874500000|2020-11-20 12:15:00|1408.8|1408.4|1408.8|1408.2|1408.8|1408.6|1408.8|1408.2|0
1605874510000|2020-11-20 12:15:10|1408.6|1408.4|1408.6|1408.2|1408.6|1408.4|1408.6|1408.2|1600
1605874520000|2020-11-20 12:15:20|1408.8|1408.4|1408.4|1408|1409|1408.6|1408.2|1408|14659
1605874530000|2020-11-20 12:15:30|1408.2|1408.2|1408|1407.6|1408.2|1408.2|1407.8|1407.6|3894
1605874560000|2020-11-20 12:16:00|1407.8|1407.8|1408|1407.8|1408|1407.8|1407.8|1407.6|394
1605874570000|2020-11-20 12:16:10|1408.4|1408|1408|1407.4|1408.4|1408.2|1407.8|1407.4|6476
1605874580000|2020-11-20 12:16:20|1407.8|1407.6|1408.4|1408.2|1408.4|1408.2|1407.8|1407.6|809
1605874590000|2020-11-20 12:16:30|1408.2|1408|1408.4|1408|1408.4|1408|1408.2|1408|251
1605874600000|2020-11-20 12:16:40|1408.2|1408.2|1408.4|1408|1408.4|1408.2|1408.2|1408|0
1605874610000|2020-11-20 12:16:50|1408.2|1407.8|1408.2|1408|1408.4|1408|1408|1407.6|709
1605874620000|2020-11-20 12:17:00||1407.8||1407.8||1408||1407.8|0
1605874630000|2020-11-20 12:17:10||1408||1407.8||1408||1407.8|0
1605874640000|2020-11-20 12:17:20||1407.6||1407.6||1407.6||1407.6|0
1605874650000|2020-11-20 12:17:30|1408|1407.8|1407.8|1407.6|1408|1408|1407.8|1407.6|1554
1605874660000|2020-11-20 12:17:40|1408|1407.8|1408|1407.6|1408|1407.8|1407.6|1407.4|10297
1605874670000|2020-11-20 12:17:50|1407.8|1407.8|1408|1407.8|1408|1407.8|1407.8|1407.6|600
1605874680000|2020-11-20 12:18:00|1408.2|1407.6|1408.4|1408.2|1408.6|1408.4|1408.2|1407.6|3176
1605874690000|2020-11-20 12:18:10|1408.6|1408|1408.4|1408.2|1408.6|1408.2|1408|1407.8|3091
1605874700000|2020-11-20 12:18:20|1408.6||1408.6||1408.6||1408.4||0
1605874710000|2020-11-20 12:18:30|1408.8|1408.4|1408.6|1408.4|1408.8|1408.4|1408.6|1408.2|1447
1605874720000|2020-11-20 12:18:40|1408.8|1408.2|1408.6|1408.4|1408.8|1408.4|1408.6|1408.2|1854
1605874730000|2020-11-20 12:18:50||1408.2||1408.2||1408.4||1408.2|0
1605874740000|2020-11-20 12:19:00|1408.4|1408|1408.4|1408|1408.4|1408.2|1408.2|1408|305
1605874750000|2020-11-20 12:19:10||1408.2||1408.2||1408.2||1408|0
1605874760000|2020-11-20 12:19:20|1408.2|1408|1408|1407.6|1408.2|1408|1407.6|1407.4|3393
1605874780000|2020-11-20 12:19:40||1407.8||1407.6||1407.8||1407.6|25
1605874790000|2020-11-20 12:19:50||1407.8||1407.8||1407.8||1407.6|0
1605874800000|2020-11-20 12:20:00|1407.8|1407.6|1407.4|1407|1407.8|1407.6|1407.2|1407|8508
1605874810000|2020-11-20 12:20:10|1407.6|1407.2|1407.6|1407.2|1407.6|1407.2|1407.6|1407.2|0
1605874820000|2020-11-20 12:20:20|1407.8|1407.4|1407.8|1407.4|1408|1407.6|1407.8|1407.4|3082
1605874830000|2020-11-20 12:20:30||1407.6||1407.6||1407.6||1407.4|0
1605874840000|2020-11-20 12:20:40|1408|1407.4|1407.8|1407.4|1408|1407.4|1407.8|1407.4|1246
1605874850000|2020-11-20 12:20:50||1407.6||1407.6||1407.6||1407.4|422
1605874860000|2020-11-20 12:21:00|1408|1407.8|1407.8|1407.6|1408|1407.8|1407.8|1407.4|391
1605874870000|2020-11-20 12:21:10|1407.6|1407.4|1407.8|1407.4|1407.8|1407.6|1407.6|1407.4|1657
1605874880000|2020-11-20 12:21:20|1407.6|1407.6|1407.6|1407.4|1407.6|1407.6|1407.6|1407.4|0
1605874890000|2020-11-20 12:21:30|1407.4|1407.2|1407.4|1407.2|1407.6|1407.4|1407.4|1407|601
1605874900000|2020-11-20 12:21:40|1407.6|1407.4|1407.4|1407.2|1407.6|1407.4|1407.2|1407|1062
1605874920000|2020-11-20 12:22:00|1407.2|1407|1407.6|1407.2|1407.8|1407.6|1407.2|1407|5699
1605874930000|2020-11-20 12:22:10|1407.4|1407.4|1407.4|1407.2|1407.4|1407.4|1407.4|1407.2|4228
1605874940000|2020-11-20 12:22:20|1407.6|1407.4|1407.6|1407.2|1407.8|1407.4|1407.6|1407.2|1780
1605874950000|2020-11-20 12:22:30||1407.4||1407.4||1407.4||1407.2|229
1605874960000|2020-11-20 12:22:40|1407.4|1407.2|1407.6|1407.2|1407.6|1407.4|1407.4|1407.2|228
1605874970000|2020-11-20 12:22:50|1407.4|1407.4|1407.6|1407.2|1407.6|1407.4|1407.4|1407.2|766
1605874980000|2020-11-20 12:23:00|1407.4||1407.4||1407.4||1407.4||0
1605874990000|2020-11-20 12:23:10|1407.2|1407|1406.8|1406.6|1407.2|1407|1406.8|1406.4|6873
1605875000000|2020-11-20 12:23:20|1406.6|1406.4|1406.4|1406.2|1406.6|1406.4|1406.4|1406.2|3438
1605875020000|2020-11-20 12:23:40|1406.2|1406|1406.4|1406.2|1406.6|1406.2|1406.2|1406|2273
1605875030000|2020-11-20 12:23:50|1406.6|1406.4|1406.4|1406|1406.6|1406.4|1406.4|1406|950
1605875040000|2020-11-20 12:24:00||1406.2||1406.2||1406.2||1406|0
1605875050000|2020-11-20 12:24:10|1406.2|1406|1406.4|1406|1406.4|1406.2|1406.2|1406|2673
1605875060000|2020-11-20 12:24:20|1406.6|1406.2|1406.4|1406|1406.6|1406.4|1406.4|1406|226
1605875070000|2020-11-20 12:24:30|1406.6|1406.2|1407.2|1406.8|1407.2|1407|1406.4|1406.2|12599
1605875080000|2020-11-20 12:24:40|1407||1407||1407||1407||1151
1605875090000|2020-11-20 12:24:50|1407.2|1407|1407.2|1407|1407.2|1407|1407.2|1406.8|3154
1605875100000|2020-11-20 12:25:00|1407.4|1406.8|1407.2|1407|1407.4|1407|1407.2|1406.8|2287
1605875110000|2020-11-20 12:25:10|1407.4|1407.2|1407.8|1407.6|1407.8|1407.6|1407.4|1407|2703
1605875120000|2020-11-20 12:25:20|1407.6|1407.4|1407.4|1407.2|1407.8|1407.6|1407.4|1407.2|4132
1605875130000|2020-11-20 12:25:30|1407.2|1407|1407.4|1407.2|1407.6|1407.4|1407.2|1407|4980
1605875140000|2020-11-20 12:25:40|||||||||756
1605875150000|2020-11-20 12:25:50|1407.2|1407|1407.2|1407|1407.2|1407|1407.2|1407|135
1605875160000|2020-11-20 12:26:00|1407.4|1406.8|1407.2|1406.8|1407.4|1407|1407.2|1406.8|129
1605875170000|2020-11-20 12:26:10||1407||1407||1407||1406.8|1785
1605875180000|2020-11-20 12:26:20|1407|1406.8|1407|1406.8|1407|1406.8|1407|1406.8|4536
1605875190000|2020-11-20 12:26:30|1406.8|1406.6|1406.8|1406.6|1406.8|1406.6|1406.8|1406.6|1464
1605875200000|2020-11-20 12:26:40|1407|1406.4|1407|1406.6|1407|1406.6|1407|1406.4|1951
1605875220000|2020-11-20 12:27:00|1406.8|1406.8|1407|1406.8|1407|1406.8|1406.8|1406.8|0
1605875230000|2020-11-20 12:27:10|1406.8|1406.6|1407|1406.8|1407|1406.8|1406.8|1406.6|450
1605875240000|2020-11-20 12:27:20|1406.8|1406.6|1407|1406.8|1407.2|1407|1406.8|1406.6|3080
1605875250000|2020-11-20 12:27:30|1407.2|1407|1407.2|1406.8|1407.4|1407|1407|1406.8|6150
1605875260000|2020-11-20 12:27:40||1407||1406.8||1407||1406.8|337
1605875270000|2020-11-20 12:27:50|1407|1407|1407.4|1407|1407.4|1407|1407|1407|846
1605875280000|2020-11-20 12:28:00|1407.2||1407.2||1407.4||1407.2||0
1605875290000|2020-11-20 12:28:10|1407.4|1407.2|1407.2|1407|1407.4|1407.2|1407.2|1407|0
1605875300000|2020-11-20 12:28:20|1407.4|1406.8|1407.2|1406.8|1407.4|1406.8|1407|1406.6|653
1605875310000|2020-11-20 12:28:30|1407|1406.6|1407|1406.6|1407|1406.8|1406.8|1406.6|850
1605875320000|2020-11-20 12:28:40|1407.2|1406.8|1407.2|1407|1407.4|1407|1407.2|1406.6|8469
1605875340000|2020-11-20 12:29:00|1407|1406.8|1406.6|1406.4|1407|1406.8|1406.6|1406.4|7111
1605875350000|2020-11-20 12:29:10|1406.8|1406.6|1406.6|1406.2|1406.8|1406.6|1406.4|1406|2897
1605875360000|2020-11-20 12:29:20|1406.4|1406.4|1406.2|1406|1406.4|1406.4|1406.2|1406|9717
1605875370000|2020-11-20 12:29:30|1406|1405.8|1406.2|1406|1406.2|1406|1406|1405.6|7672
1605875380000|2020-11-20 12:29:40|1406.4|1405.8|1406.2|1406|1406.4|1406|1406.2|1405.8|274
1605875390000|2020-11-20 12:29:50||1405.8||1405.8||1406||1405.8|767
1605875400000|2020-11-20 12:30:00|1406|1406|1405.6|1405.4|1406|1406|1405.6|1405.2|464
1605875410000|2020-11-20 12:30:10||1405.2||1405.4||1405.4||1405.2|1034
1605875420000|2020-11-20 12:30:20|||||||||50
1605875430000|2020-11-20 12:30:30|1405.4|1405.2|1405.6|1405.4|1405.6|1405.4|1405.4|1405.2|1513
1605875440000|2020-11-20 12:30:40|1405.4|1405.2|1405.6|1405.2|1405.6|1405.4|1405.4|1405.2|4037
1605875450000|2020-11-20 12:30:50|1405.4|1405.4|1405.4|1405.2|1405.6|1405.4|1405.4|1405.2|4604
1605875460000|2020-11-20 12:31:00|1405.2|1405|1405|1404.8|1405.4|1405.2|1404.8|1404.6|16837
1605875470000|2020-11-20 12:31:10|1404.8|1404.6|1405|1404.6|1405.2|1405|1404.8|1404.6|11390
1605875480000|2020-11-20 12:31:20|1404.8|1404.8|1405.2|1404.8|1405.4|1405|1404.8|1404.6|4734
1605875500000|2020-11-20 12:31:40||1404.6||1404.8||1404.8||1404.6|0
1605875510000|2020-11-20 12:31:50|1405|1404.6|1404.6|1404.4|1405.2|1404.8|1404.6|1404.4|5067
1605875520000|2020-11-20 12:32:00|1404.8|1404.6|1404.8|1404.6|1405|1404.8|1404.6|1404.4|1747
1605875530000|2020-11-20 12:32:10|1405|1404.4|1404.6|1404.4|1405|1404.8|1404.6|1404.4|3963
1605875540000|2020-11-20 12:32:20|1404.8|1404.6|1404.8|1404.6|1404.8|1404.6|1404.8|1404.6|0
1605875550000|2020-11-20 12:32:30|1405|1404.8|1404.8|1404.6|1405.2|1405|1404.8|1404.4|4696
1605875560000|2020-11-20 12:32:40|1405|1404.8|1405.2|1404.8|1405.2|1404.8|1405|1404.8|100
1605875570000|2020-11-20 12:32:50|1405.4|1405|1405|1404.8|1405.4|1405.2|1405|1404.8|5244
1605875580000|2020-11-20 12:33:00|1405.2|1404.6|1404.8|1404.4|1405.2|1405|1404.6|1404.4|8071
1605875590000|2020-11-20 12:33:10|1404.6|1404.6|1404.8|1404.4|1404.8|1404.6|1404.6|1404.4|1350
1605875600000|2020-11-20 12:33:20|1405|1404.6|1404.8|1404.4|1405|1404.8|1404.8|1404.4|2323
1605875610000|2020-11-20 12:33:30|1404.6|1404.2|1404.4|1404|1404.6|1404.4|1404.4|1404|4486
1605875620000|2020-11-20 12:33:40|1404.2|1404.2|1404.4|1404|1404.4|1404.2|1404.2|1404|2327
1605875630000|2020-11-20 12:33:50|1404.2|1404.2|1404.4|1404|1404.4|1404.2|1404.2|1404|0
1605875640000|2020-11-20 12:34:00||1404.2||1404.2||1404.2||1404|0
1605875650000|2020-11-20 12:34:10|1404.6|1404.4|1404.8|1404.6|1404.8|1404.6|1404.6|1404.4|1386
1605875660000|2020-11-20 12:34:20|1404.6|1404.4|1404.8|1404.6|1404.8|1404.6|1404.6|1404.4|392
1605875670000|2020-11-20 12:34:30|1405|1404.8|1404.8|1404.6|1405|1404.8|1404.8|1404.6|4262
1605875680000|2020-11-20 12:34:40|1405|1404.8|1405|1404.6|1405.2|1405|1405|1404.6|2850
1605875690000|2020-11-20 12:34:50|1404.8||1405||1405||1404.8||0
1605875700000|2020-11-20 12:35:00|1404.8|1404.8|1405.4|1405.2|1405.4|1405.2|1404.8|1404.8|1718
1605875710000|2020-11-20 12:35:10|1405.6|1405.4|1405.6|1405.2|1405.6|1405.4|1405.6|1405.2|250
1605875720000|2020-11-20 12:35:20|1405.4|1405.4|1406|1405.8|1406|1405.8|1405.4|1405.2|521
1605875730000|2020-11-20 12:35:30|1405.8|1405.6|1405.8|1405.4|1405.8|1405.6|1405.8|1405.4|723
1605875740000|2020-11-20 12:35:40|1405.6||1405.6||1405.8||1405.6||0
1605875750000|2020-11-20 12:35:50|1405.4|1405.2|1405.4|1405|1405.4|1405.2|1405.4|1405|1723
1605875760000|2020-11-20 12:36:00||1405.2||1405.2||1405.2||1405|0
1605875770000|2020-11-20 12:36:10||1405||1405||1405.2||1405|1200
1605875780000|2020-11-20 12:36:20|1405.6|1405.2|1405.8|1405.4|1405.8|1405.4|1405.6|1405.2|1716
1605875790000|2020-11-20 12:36:30|1406|1405.6|1406.2|1406|1406.4|1406|1406|1405.6|1929
1605875800000|2020-11-20 12:36:40|1406.4|1405.8|1406.2|1406|1406.4|1406|1406.2|1405.8|3790
1605875810000|2020-11-20 12:36:50|1406.4|1406.2|1406.8|1406.4|1406.8|1406.4|1406.4|1406.2|900
1605875820000|2020-11-20 12:37:00|1406.6|1406.2|1406.6|1406.4|1406.8|1406.4|1406.6|1406.2|1400
1605875830000|2020-11-20 12:37:10|1406.8|1406.6|1406.8|1406.6|1407|1406.6|1406.8|1406.6|0
1605875840000|2020-11-20 12:37:20|1407|1406.4|1406.8|1406.4|1407|1406.6|1406.8|1406.4|908
1605875850000|2020-11-20 12:37:30|1407|1406.6|1406.8|1406.4|1407.2|1407|1406.8|1406.4|1419
1605875860000|2020-11-20 12:37:40|1407|1406.6|1406.8|1406.6|1407|1406.6|1406.8|1406.6|0
1605875870000|2020-11-20 12:37:50|1406.6|1406.4|1406.6|1406.2|1406.6|1406.4|1406.4|1406.2|459
1605875880000|2020-11-20 12:38:00|1406.4|1406|1406.4|1406|1406.4|1406.2|1406.4|1406|850
1605875890000|2020-11-20 12:38:10|1406.6|1406.2|1406|1405.8|1406.6|1406.2|1406|1405.6|4120
1605875900000|2020-11-20 12:38:20|1406.4|1406|1406.4|1406.2|1406.6|1406.4|1406.4|1406|15008
1605875910000|2020-11-20 12:38:30|1406.6|1406.4|1406.6|1406.2|1406.6|1406.4|1406.4|1406.2|2844
1605875920000|2020-11-20 12:38:40|1406.4|1406|1406.2|1406|1406.4|1406|1406.2|1406|845
1605875930000|2020-11-20 12:38:50|1406.4|1406.2|1406.4|1406|1406.6|1406.2|1406.4|1406|1647
1605875940000|2020-11-20 12:39:00|1406.2|1405.8|1405.2|1405|1406.4|1405.8|1405.2|1405|6328
1605875950000|2020-11-20 12:39:10|1405|1404.8|1404.6|1404.2|1405|1404.8|1404.6|1404.2|8060
1605875960000|2020-11-20 12:39:20||1404.4||1404.2||1404.4||1404.2|1250
1605875970000|2020-11-20 12:39:30|1404.8|1404.4|1404.8|1404.4|1404.8|1404.6|1404.6|1404.2|2409
1605875980000|2020-11-20 12:39:40|1405|1404.2|1405.4|1405|1405.4|1405|1405|1404.2|600
1605875990000|2020-11-20 12:39:50|1405.6|1405.2|1405.6|1405.4|1405.6|1405.4|1405.6|1405.2|293
1605876000000|2020-11-20 12:40:00||1405.2||1405.2||1405.4||1405.2|942
1605876010000|2020-11-20 12:40:10|1405.4|1405|1405.4|1405|1405.4|1405|1405.2|1404.8|796
1605876020000|2020-11-20 12:40:20|1405.2|1404.8|1405.2|1404.8|1405.4|1405.2|1405.2|1404.8|159
1605876030000|2020-11-20 12:40:30|1405.4|1405|1404.8|1404.6|1405.4|1405.2|1404.8|1404.6|6197
1605876040000|2020-11-20 12:40:40|1405|1404.8|1405.2|1404.8|1405.2|1405|1404.8|1404.8|372
1605876050000|2020-11-20 12:40:50|1405.4|1405|1405.2|1405|1405.4|1405|1405.2|1404.8|0
1605876060000|2020-11-20 12:41:00|1405|1404.8|1405.2|1404.8|1405.2|1405|1405|1404.8|857
1605876070000|2020-11-20 12:41:10|1405|1404.6|1405.2|1405|1405.2|1405|1404.8|1404.6|1659
1605876080000|2020-11-20 12:41:20|1405|1404.8|1404.8|1404.6|1405|1404.8|1404.8|1404.4|1093
1605876090000|2020-11-20 12:41:30|1405|1404.8|1405|1404.6|1405|1404.8|1405|1404.6|0
1605876110000|2020-11-20 12:41:50|1404.8|1404.8|1404.6|1404.2|1404.8|1404.8|1404.6|1404.2|189
1605876120000|2020-11-20 12:42:00|1404.4|1404.4|1404.6|1404.2|1404.6|1404.4|1404.4|1404.2|541
1605876130000|2020-11-20 12:42:10|1404.8|1404.4|1404.8|1404.4|1404.8|1404.4|1404.8|1404.2|622
1605876140000|2020-11-20 12:42:20|1405|1404.6|1405|1404.6|1405|1404.6|1405|1404.6|0
1605876150000|2020-11-20 12:42:30|1405.2|1404.8|1405.6|1405.4|1405.6|1405.4|1405.2|1404.6|3262
1605876160000|2020-11-20 12:42:40|1405.4|1405.2|1405.6|1405.2|1405.6|1405.2|1405.4|1405|0
1605876170000|2020-11-20 12:42:50|1405.4||1405.4||1405.4||1405.4||0
1605876180000|2020-11-20 12:43:00|1405.6|1405|1405.8|1405.6|1405.8|1405.6|1405.6|1405|788
1605876190000|2020-11-20 12:43:10|1405.6|1405.4|1405.6|1405.2|1405.6|1405.6|1405.4|1405.2|1235
1605876200000|2020-11-20 12:43:20|1405.8|1405.4|1405.6|1405.4|1405.8|1405.6|1405.6|1405.4|373
1605876210000|2020-11-20 12:43:30|1405.8||1405.8||1405.8||1405.8||0
1605876220000|2020-11-20 12:43:40|1405.6||1405.8||1405.8||1405.6||0
1605876230000|2020-11-20 12:43:50|1405.6|1405.2|1405.6|1405.4|1405.6|1405.4|1405.4|1405.2|908
1605876240000|2020-11-20 12:44:00|1405.8|1405.2|1405.6|1405.4|1405.8|1405.4|1405.6|1405.2|580
1605876250000|2020-11-20 12:44:10|1405.4|1405.2|1405.4|1405.2|1405.6|1405.4|1405.4|1405.2|859
1605876260000|2020-11-20 12:44:20|1405.2|1405|1405.2|1405|1405.2|1405|1405.2|1405|244
1605876270000|2020-11-20 12:44:30|1405|1404.8|1405|1404.8|1405|1404.8|1405|1404.6|4331
1605876280000|2020-11-20 12:44:40|1404.8|1404.6|1405|1404.6|1405.2|1405|1404.8|1404.6|3246
1605876290000|2020-11-20 12:44:50|1404.8|1404.8|1405|1404.6|1405|1404.8|1404.8|1404.6|0
1605876300000|2020-11-20 12:45:00|1404.8|1404.4|1404.8|1404.4|1404.8|1404.4|1404.8|1404.4|0
1605876310000|2020-11-20 12:45:10|1405|1404.6|1405|1404.8|1405|1404.8|1405|1404.6|155
1605876320000|2020-11-20 12:45:20|1404.8|1404.6|1405|1404.8|1405|1404.8|1404.8|1404.6|2063
1605876330000|2020-11-20 12:45:30|1404.8|1404.6|1405|1404.8|1405|1404.8|1404.8|1404.6|0
1605876340000|2020-11-20 12:45:40|1404.8|1404.6|1405|1404.6|1405|1404.8|1404.8|1404.6|560
1605876350000|2020-11-20 12:45:50|1405.2|1404.8|1405|1404.8|1405.2|1404.8|1405|1404.8|0
1605876360000|2020-11-20 12:46:00|1404.8|1404.6|1405|1404.6|1405|1404.8|1404.8|1404.6|1460
1605876370000|2020-11-20 12:46:10|1404.8|1404.4|1405|1404.8|1405.4|1405.2|1404.4|1404.2|10606
1605876380000|2020-11-20 12:46:20|1405.2|1405|1405.6|1405.4|1405.8|1405.6|1405.2|1405|4176
1605876390000|2020-11-20 12:46:30|1405.4|1405.2|1405.6|1405.2|1405.6|1405.2|1405.4|1405|1501
1605876400000|2020-11-20 12:46:40|1405.8||1405.6||1405.8||1405.4||0
1605876410000|2020-11-20 12:46:50||1405.4||1405.4||1405.4||1405.4|1006
1605876420000|2020-11-20 12:47:00|1405.4|1405.2|1405.4|1405|1405.4|1405.2|1405.4|1405|1
1605876430000|2020-11-20 12:47:10|1405.2|1405.2|1405.4|1405|1405.4|1405.2|1405.2|1405|1248
1605876440000|2020-11-20 12:47:20||1405.2||1405.2||1405.2||1405|0
1605876450000|2020-11-20 12:47:30|1405.6|1405|1405.4|1405|1405.6|1405.2|1405.4|1405|0
1605876460000|2020-11-20 12:47:40|1405.2|1405.2|1406.2|1406|1406.2|1406|1405.2|1405|2484
1605876470000|2020-11-20 12:47:50|1406|1405.8|1406.2|1405.8|1406.2|1406|1406|1405.8|1040
1605876480000|2020-11-20 12:48:00|1406|1406|1406|1405.8|1406.2|1406|1406|1405.8|0
1605876490000|2020-11-20 12:48:10|1405.8|1405.6|1405.6|1405.4|1405.8|1405.6|1405.6|1405.4|523
1605876500000|2020-11-20 12:48:20|1405.8|1405.6|1406.2|1405.8|1406.2|1406|1405.8|1405.6|2322
1605876510000|2020-11-20 12:48:30|1406|1405.6|1406|1405.6|1406|1405.6|1406|1405.6|61
1605876520000|2020-11-20 12:48:40|1405.8||1406||1406||1405.8||0
1605876530000|2020-11-20 12:48:50||1405.8||1405.8||1405.8||1405.8|0
1605876540000|2020-11-20 12:49:00|1406.2|1406|1406|1405.8|1406.2|1406|1406|1405.8|1600
1605876550000|2020-11-20 12:49:10|||||||||381
1605876560000|2020-11-20 12:49:20|1405.8|1405.6|1406|1405.8|1406|1405.8|1405.8|1405.6|1210
1605876570000|2020-11-20 12:49:30|1406.2|1406|1406|1405.6|1406.2|1406|1405.8|1405.6|678
1605876580000|2020-11-20 12:49:40|1406.2|1405.8|1406.2|1405.8|1406.2|1406|1406.2|1405.8|1482
1605876590000|2020-11-20 12:49:50|1406|1406|1405.6|1405.4|1406|1406|1405.6|1405.4|1892
1605876600000|2020-11-20 12:50:00|1405.4|1405.2|1405.4|1405|1405.4|1405.2|1405.2|1405|1118
1605876610000|2020-11-20 12:50:10||1405.2||1405||1405.2||1405|487
1605876620000|2020-11-20 12:50:20|1405.2|1404.8|1405.2|1405|1405.4|1405.2|1405.2|1404.8|15666
1605876630000|2020-11-20 12:50:30|1405.4||1405.4||1405.4||1405.4||0
1605876640000|2020-11-20 12:50:40|1405.2|1404.8|1405.2|1404.8|1405.2|1405|1405|1404.8|2731
1605876650000|2020-11-20 12:50:50|1405.4|1405|1405.6|1405.4|1405.6|1405.4|1405.4|1404.8|1657
1605876660000|2020-11-20 12:51:00|1405.4|1405.2|1405.4|1405|1405.4|1405.2|1405.4|1405|541
1605876670000|2020-11-20 12:51:10|1405.2|1404.8|1405.2|1404.8|1405.2|1404.8|1405.2|1404.8|0
1605876680000|2020-11-20 12:51:20|1405.4|1405|1405.6|1405.2|1405.6|1405.2|1405.2|1405|0
1605876690000|2020-11-20 12:51:30|1405.4|1405.4|1405.6|1405.4|1405.6|1405.4|1405.4|1405.4|0
1605876700000|2020-11-20 12:51:40|1405.4|1405.2|1405.4|1405.2|1405.4|1405.2|1405.4|1405.2|1
1605876710000|2020-11-20 12:51:50|1405.2|1405|1406.2|1405.8|1406.2|1406|1405.2|1405|26831
1605876720000|2020-11-20 12:52:00|1406||1406||1406||1406||0
1605876730000|2020-11-20 12:52:10|1405.8|1405.6|1406.2|1405.8|1406.2|1405.8|1405.8|1405.6|1579
1605876740000|2020-11-20 12:52:20|1406|1405.6|1405.6|1405.4|1406|1405.6|1405.4|1405.2|3802
1605876750000|2020-11-20 12:52:30|||||||||228
1605876760000|2020-11-20 12:52:40|1405.8|1405.6|1405.8|1405.4|1406|1405.6|1405.8|1405.4|1584
1605876770000|2020-11-20 12:52:50|1406|1405.6|1406|1405.8|1406.2|1405.8|1406|1405.6|600
1605876780000|2020-11-20 12:53:00|1405.8|1405.6|1406|1405.6|1406|1405.8|1405.8|1405.6|230
1605876790000|2020-11-20 12:53:10|1406.2|1405.8|1406.4|1406.2|1406.6|1406.4|1406.2|1405.8|1156
1605876800000|2020-11-20 12:53:20|1406.6|1406.4|1406.4|1406.2|1406.6|1406.4|1406.4|1406.2|120
1605876810000|2020-11-20 12:53:30|1406.2|1406|1406.4|1406.2|1406.4|1406.2|1406.2|1406|1
1605876820000|2020-11-20 12:53:40|1406.2|1406|1406.4|1406|1406.4|1406.2|1406.2|1406|0
1605876830000|2020-11-20 12:53:50|1406.2|1406.2|1405.6|1405.2|1406.2|1406.2|1405.4|1405.2|13553
1605876840000|2020-11-20 12:54:00|1405.4|1405|1405.4|1405|1405.4|1405|1405.4|1405|0
1605876850000|2020-11-20 12:54:10|1405.2|1404.8|1405|1404.8|1405.2|1404.8|1405|1404.6|1462
1605876860000|2020-11-20 12:54:20|1405.2||1405.2||1405.2||1405||1789
1605876870000|2020-11-20 12:54:30|1405|1405|1405|1404.8|1405.4|1405|1405|1404.8|6515
1605876880000|2020-11-20 12:54:40|1405.2|1405|1405.4|1405.2|1405.4|1405.2|1405|1404.8|2368
1605876890000|2020-11-20 12:54:50||1405||1405||1405||1405|0
1605876900000|2020-11-20 12:55:00|1405.2|1404.8|1405.4|1405|1405.4|1405|1404.8|1404.6|747
1605876910000|2020-11-20 12:55:10|1405.2|1404.8|1405.2|1404.8|1405.2|1404.8|1405|1404.8|0
1605876920000|2020-11-20 12:55:20|1405|1405|1405.2|1404.8|1405.2|1405|1405|1404.8|437
1605876930000|2020-11-20 12:55:30|1405|1405|1405.2|1405|1405.2|1405|1405|1405|1576
1605876940000|2020-11-20 12:55:40|1405.4|1405.2|1405.4|1405|1405.4|1405.2|1405.4|1405|66
1605876950000|2020-11-20 12:55:50|1405.6|1405.2|1405.8|1405.6|1405.8|1405.6|1405.6|1405|1740
1605876960000|2020-11-20 12:56:00|||||||||2
1605876970000|2020-11-20 12:56:10|||||||||979
1605876980000|2020-11-20 12:56:20|1405.6|1405.4|1405.6|1405.2|1405.6|1405.4|1405.6|1405.2|83
1605876990000|2020-11-20 12:56:30|1405.4|1405|1405.4|1405|1405.4|1405.2|1405|1404.8|5180
1605877000000|2020-11-20 12:56:40|1405.6|1405.2|1405.6|1405.4|1405.6|1405.4|1405.6|1405|670
1605877010000|2020-11-20 12:56:50|1405.8||1405.6||1405.8||1405.6||0
1605877020000|2020-11-20 12:57:00|1405.4|1405.2|1405.4|1405.2|1405.6|1405.2|1405.4|1405.2|1239
1605877030000|2020-11-20 12:57:10|1405.6|1405.4|1405.6|1405.4|1405.6|1405.4|1405.4|1405.4|500
1605877040000|2020-11-20 12:57:20|1405.4|1405.2|1405.4|1405|1405.6|1405.2|1405.4|1405|396
1605877060000|2020-11-20 12:57:40|1405.6|1405.2|1405.6|1405.4|1405.6|1405.4|1405.6|1405.2|0
1605877070000|2020-11-20 12:57:50|1405.8|1405.6|1405.8|1405.4|1405.8|1405.6|1405.6|1405.4|4582
1605877080000|2020-11-20 12:58:00|1405.6||1405.6||1405.6||1405.6||0
1605877090000|2020-11-20 12:58:10|1405.8|1405.6|1405.8|1405.4|1406|1405.8|1405.6|1405.4|5687
1605877100000|2020-11-20 12:58:20|1406|1405.6|1405.8|1405.6|1406|1405.6|1405.8|1405.4|726
1605877110000|2020-11-20 12:58:30||1405.4||1405.4||1405.6||1405.4|0
1605877120000|2020-11-20 12:58:40|1405.6|1405.6|1405.6|1405.4|1405.6|1405.6|1405.6|1405.4|1001889
1605877130000|2020-11-20 12:58:50|1405.8|1405.6|1405.8|1405.6|1405.8|1405.6|1405.8|1405.4|0
1605877140000|2020-11-20 12:59:00|1405.6|1405.4|1405.6|1405.4|1405.6|1405.6|1405.6|1405.4|0
1605877160000|2020-11-20 12:59:20|1405.4|1405.2|1405.4|1405|1405.4|1405.2|1405.2|1405|1938
1605877170000|2020-11-20 12:59:30|1405.2||1405.4||1405.4||1405.2||0
1605877180000|2020-11-20 12:59:40|1405.2|1404.8|1405.2|1405|1405.2|1405|1405|1404.6|1091
1605877190000|2020-11-20 12:59:50|1405|1404.8|1405|1404.8|1405.2|1404.8|1405|1404.8|663
1605877200000|2020-11-20 13:00:00|1404.8|1404.6|1404.8|1404.4|1404.8|1404.6|1404.6|1404.4|2328
1605877210000|2020-11-20 13:00:10|1404.6|1404.2|1404.8|1404.6|1404.8|1404.6|1404.6|1404.2|1620
1605877220000|2020-11-20 13:00:20|1405|1404.4|1405|1404.6|1405|1404.6|1404.8|1404.4|0
1605877230000|2020-11-20 13:00:30|1405.2|1404.8|1405.4|1405|1405.4|1405.2|1405.2|1404.6|3013
1605877240000|2020-11-20 13:00:40|1405.6|1405.2|1405.8|1405.4|1405.8|1405.6|1405.6|1405.2|683
1605877250000|2020-11-20 13:00:50|1406|1405.6|1406.2|1406|1406.4|1406.2|1406|1405.6|9415
1605877260000|2020-11-20 13:01:00|1406.4|1406.2|1406.2|1406|1406.6|1406.2|1406.2|1406|2445
1605877270000|2020-11-20 13:01:10|1406|1405.8|1406.4|1406.2|1407|1406.6|1406|1405.8|24455
1605877280000|2020-11-20 13:01:20|1406.6|1406|1406.6|1406.2|1406.6|1406.4|1406.6|1406|392
1605877290000|2020-11-20 13:01:30|1406.8|1406.4|1407|1406.8|1407.2|1406.8|1406.8|1406.4|2085
1605877300000|2020-11-20 13:01:40|||||||||23
1605877310000|2020-11-20 13:01:50|1407.2|1407|1406.6|1406.4|1407.2|1407|1406.6|1406.4|1487
1605877320000|2020-11-20 13:02:00|1406.8|1406.6|1407|1406.8|1407|1406.8|1406.8|1406.4|867
1605877330000|2020-11-20 13:02:10||1406.6||1406.8||1406.8||1406.6|857
1605877340000|2020-11-20 13:02:20|||||||||15
1605877350000|2020-11-20 13:02:30|1406.8|1406.6|1406.6|1406.2|1406.8|1406.6|1406.4|1406.2|4308
1605877360000|2020-11-20 13:02:40|1406.4|1406.4|1406.8|1406.6|1406.8|1406.6|1406.4|1406.4|250
1605877370000|2020-11-20 13:02:50|1407|1406.8|1407.2|1406.8|1407.4|1407|1406.8|1406.6|2159
1605877380000|2020-11-20 13:03:00|1407|1407|1407|1406.8|1407|1407|1407|1406.8|0
1605877390000|2020-11-20 13:03:10|||||||||543
1605877400000|2020-11-20 13:03:20|1407.2|1407|1407|1406.8|1407.4|1407.2|1406.8|1406.6|2949
1605877410000|2020-11-20 13:03:30|1407.2|1407|1407|1406.8|1407.2|1407|1406.8|1406.6|3403
1605877420000|2020-11-20 13:03:40|1407.2|1407|1407.2|1406.8|1407.2|1407|1407.2|1406.8|203
1605877430000|2020-11-20 13:03:50|1407|1407|1407|1406.8|1407|1407|1406.8|1406.6|5349
1605877440000|2020-11-20 13:04:00|1407.2|1407|1407.2|1407|1407.4|1407|1407.2|1407|1059
1605877450000|2020-11-20 13:04:10|1407|1406.8|1407.2|1406.8|1407.2|1407|1407|1406.8|2463
1605877460000|2020-11-20 13:04:20|1407|1407|1407.2|1407|1407.4|1407|1407|1406.8|0
1605877470000|2020-11-20 13:04:30|1407|1406.8|1407.2|1407|1407.2|1407|1407|1406.8|413
1605877480000|2020-11-20 13:04:40|1407|1406.8|1407|1406.8|1407|1406.8|1407|1406.8|3447
1605877490000|2020-11-20 13:04:50|1407.2||1407.2||1407.2||1407.2||476
1605877510000|2020-11-20 13:05:10|1407|1406.6|1407|1406.6|1407|1406.6|1406.6|1406.4|3061
1605877520000|2020-11-20 13:05:20|1406.8|1406.8|1406.8|1406.4|1407|1406.8|1406.6|1406.2|17411
1605877530000|2020-11-20 13:05:30|1406.6||1406.6||1406.6||1406.6||0
1605877540000|2020-11-20 13:05:40|1406.8|1406.6|1407|1406.6|1407|1406.8|1406.6|1406.4|110
1605877550000|2020-11-20 13:05:50|1407.2|1406.8|1407.4|1407.2|1407.4|1407.2|1407.2|1406.8|2136
1605877560000|2020-11-20 13:06:00|1407.2|1407|1407.4|1407|1407.4|1407|1407.2|1406.8|1155
1605877570000|2020-11-20 13:06:10|1407.6|1407.2|1407.4|1407.2|1407.6|1407.2|1407.4|1407.2|262
1605877580000|2020-11-20 13:06:20|1407.6|1407.4|1407.8|1407.4|1407.8|1407.6|1407.6|1407.4|1841
1605877590000|2020-11-20 13:06:30|1408|1407.6|1408|1407.6|1408|1407.6|1407.8|1407.6|529
1605877600000|2020-11-20 13:06:40|1407.8||1408||1408||1407.8||0
1605877610000|2020-11-20 13:06:50|1407.8|1407.8|1408|1407.8|1408|1407.8|1407.8|1407.8|1263
1605877620000|2020-11-20 13:07:00|1407.8|1407.6|1408|1407.6|1408|1407.6|1407.8|1407.6|203
1605877640000|2020-11-20 13:07:20|1408.2|1407.8|1408.6|1408.2|1408.6|1408.4|1408.2|1407.8|5063
1605877650000|2020-11-20 13:07:30|1408.8|1408.4|1409.4|1409|1409.4|1409.2|1408.8|1408.2|2528
1605877660000|2020-11-20 13:07:40|1409.2|1408.8|1409.4|1409|1409.4|1409|1409|1408.8|251
1605877670000|2020-11-20 13:07:50|1409.2|1408.8|1409|1408.8|1409.4|1408.8|1408.8|1408.6|2157
1605877680000|2020-11-20 13:08:00|1409.2|1409|1409.4|1409.2|1409.6|1409.4|1409.2|1409|2777
1605877690000|2020-11-20 13:08:10|1409.6|1409.4|1409.8|1409.4|1409.8|1409.4|1409.6|1409.4|395
1605877700000|2020-11-20 13:08:20||1409.6||1409.4||1409.6||1409.4|35
1605877710000|2020-11-20 13:08:30|1409.6|1409.6|1409.8|1409.6|1409.8|1409.6|1409.6|1409.4|963
1605877720000|2020-11-20 13:08:40|1410|1409.8|1410.2|1409.8|1410.4|1410.2|1409.8|1409.6|24695
1605877730000|2020-11-20 13:08:50|1410|1410|1410.2|1409.8|1410.2|1410|1410|1409.8|1897
1605877740000|2020-11-20 13:09:00|1410|1409.6|1410|1409.8|1410.2|1410|1409.8|1409.6|5970
1605877750000|2020-11-20 13:09:10|1410.2|1409.6|1410.2|1409.8|1410.2|1409.8|1409.8|1409.6|4904
1605877760000|2020-11-20 13:09:20|1410|1410|1410.2|1410|1410.4|1410.2|1410|1409.8|6721
1605877770000|2020-11-20 13:09:30|1410.4|1410.2|1410.4|1410|1410.6|1410.2|1410.4|1410|1488
1605877780000|2020-11-20 13:09:40|1410.2|1410.2|1411.2|1410.8|1411.2|1410.8|1410.2|1410.2|1500
1605877790000|2020-11-20 13:09:50|1411|1410.6|1410.8|1410.6|1411|1410.8|1410.8|1410.4|2870
1605877800000|2020-11-20 13:10:00|1410.6|1410.4|1410.4|1410|1410.8|1410.4|1410.2|1410|7217
1605877810000|2020-11-20 13:10:10|1410.6|1410.2|1410.8|1410.4|1410.8|1410.6|1410.4|1410.2|1524
1605877820000|2020-11-20 13:10:20|1411|1410.6|1410.8|1410.4|1411|1410.6|1410.6|1410.4|3329
1605877830000|2020-11-20 13:10:30|1410.6|1410.2|1410.8|1410.6|1411|1410.6|1410.2|1410|4160
1605877840000|2020-11-20 13:10:40|1410.6|1410.4|1410.8|1410.4|1410.8|1410.6|1410.6|1410.4|600
1605877850000|2020-11-20 13:10:50|1410.6|1410.6|1410.6|1410.4|1410.8|1410.6|1410.6|1410.4|3750
1605877860000|2020-11-20 13:11:00|1410.4|1410.2|1410.4|1410|1410.4|1410.2|1410.2|1410|1717
1605877870000|2020-11-20 13:11:10|1410.6|1410.2|1410.6|1410.2|1410.6|1410.4|1410.6|1410.2|600
1605877880000|2020-11-20 13:11:20|||||||||100
1605877890000|2020-11-20 13:11:30|1410.4|1410|1410.8|1410.6|1411.2|1410.8|1410.2|1410|17678
1605877900000|2020-11-20 13:11:40|1410.6|1410.4|1410.8|1410.4|1410.8|1410.4|1410.6|1410.2|2114
1605877910000|2020-11-20 13:11:50|1410.6|1410.2|1410.2|1409.8|1410.6|1410.2|1410|1409.8|4859
1605877920000|2020-11-20 13:12:00||1410||1410||1410||1409.8|0
1605877930000|2020-11-20 13:12:10|1410|1409.8|1410.2|1409.8|1410.2|1410|1410|1409.8|1000
1605877940000|2020-11-20 13:12:20|1410|1410|1410.2|1410|1410.2|1410|1410|1409.8|1814
1605877950000|2020-11-20 13:12:30|1410|1409.8|1410.6|1410|1410.6|1410.2|1410|1409.8|1313
1605877960000|2020-11-20 13:12:40|1410.4|1410.2|1410.6|1410.2|1410.6|1410.4|1410.4|1410.2|1000
1605877970000|2020-11-20 13:12:50|1410.4|1410.4|1410.2|1410|1410.4|1410.4|1410.2|1410|3257
1605877990000|2020-11-20 13:13:10|1410.4|1410.2|1410.2|1409.8|1410.4|1410.2|1410.2|1409.8|1693
1605878000000|2020-11-20 13:13:20|1410|1410|1410.4|1410|1410.4|1410|1410|1409.8|10626
1605878010000|2020-11-20 13:13:30|1410.6|1410.2|1410.6|1410.4|1410.6|1410.4|1410.6|1410.2|500
1605878020000|2020-11-20 13:13:40|1410.8||1410.6||1410.8||1410.6||0
1605878030000|2020-11-20 13:13:50|1410.4|1410.2|1410.6|1410.2|1410.6|1410.2|1410.4|1410.2|2214
1605878040000|2020-11-20 13:14:00|1410.4|1410.4|1410.4|1410.2|1410.6|1410.4|1410.4|1410.2|2370
1605878050000|2020-11-20 13:14:10|1410.6||1410.6||1410.6||1410.6||0
1605878060000|2020-11-20 13:14:20|1410.4|1410.4|1410.6|1410.4|1410.6|1410.4|1410.4|1410.2|928
1605878070000|2020-11-20 13:14:30||1410.2||1410.4||1410.4||1410.2|0
1605878080000|2020-11-20 13:14:40|1410.4|1410.2|1410|1409.8|1410.4|1410.2|1409.8|1409.6|7325
1605878090000|2020-11-20 13:14:50|1410.2|1409.6|1410.2|1409.8|1410.2|1409.8|1409.8|1409.6|3483
1605878100000|2020-11-20 13:15:00|1410|1410|1410.4|1410.2|1410.4|1410.2|1410|1409.8|1658
1605878110000|2020-11-20 13:15:10|1410.6|1410.4|1410.6|1410.4|1410.6|1410.4|1410.4|1410.2|3840
1605878120000|2020-11-20 13:15:20|1410.8|1410.6|1410.6|1410.4|1410.8|1410.6|1410.6|1410.4|3942
1605878130000|2020-11-20 13:15:30|1410.4|1410.2|1410.6|1410.4|1410.8|1410.6|1410.4|1410.2|2213
1605878140000|2020-11-20 13:15:40|1410.8|1410.6|1410.8|1410.6|1411|1410.8|1410.6|1410.6|5096
1605878160000|2020-11-20 13:16:00|||||||||288
1605878170000|2020-11-20 13:16:10|1410.6|1410.4|1410.6|1410.2|1410.8|1410.4|1410.4|1410.2|1913
1605878180000|2020-11-20 13:16:20||1410.4||1410.2||1410.4||1410.2|0
1605878190000|2020-11-20 13:16:30|1410.8|1410.4|1410.8|1410.6|1410.8|1410.6|1410.6|1410.4|278
1605878200000|2020-11-20 13:16:40|1410.6|1410.4|1410.8|1410.6|1410.8|1410.6|1410.6|1410.4|161
1605878210000|2020-11-20 13:16:50|1411|1410.8|1411|1410.8|1411|1410.8|1411|1410.8|1114
1605878220000|2020-11-20 13:17:00|1410.8|1410.6|1410.8|1410.6|1410.8|1410.6|1410.8|1410.6|733
1605878240000|2020-11-20 13:17:20|1410.6|1410.4|1410.6|1410.4|1410.6|1410.4|1410.6|1410.4|1504
1605878250000|2020-11-20 13:17:30|1410.8|1410.6|1410.4|1410.2|1410.8|1410.6|1410.4|1410|4667
1605878260000|2020-11-20 13:17:40|1410.2|1410|1410.2|1410|1410.4|1410.2|1410.2|1410|400
1605878270000|2020-11-20 13:17:50|1410.4||1410.4||1410.4||1410.2||850
1605878280000|2020-11-20 13:18:00|1410.2|1410.2|1410.8|1410.4|1410.8|1410.4|1410.2|1410.2|2292
1605878290000|2020-11-20 13:18:10|1410.6|1410.6|1410.6|1410.4|1410.8|1410.6|1410.6|1410.4|3072
1605878300000|2020-11-20 13:18:20|1410.8|1410.6|1410.8|1410.6|1410.8|1410.6|1410.6|1410.6|269
1605878330000|2020-11-20 13:18:50|1410.6|1410.4|1410.6|1410.4|1410.8|1410.4|1410.6|1410.4|250
1605878340000|2020-11-20 13:19:00|1410.8||1410.6||1410.8||1410.6||0
1605878350000|2020-11-20 13:19:10|1410.4|1410.2|1410.6|1410.2|1410.6|1410.2|1410.4|1410.2|1596
1605878360000|2020-11-20 13:19:20||1410.4||1410.4||1410.4||1410.4|737
1605878370000|2020-11-20 13:19:30|1410.8|1410.6|1410.8|1410.6|1410.8|1410.6|1410.8|1410.6|0
1605878380000|2020-11-20 13:19:40|1411|1410.8|1411.2|1411|1411.2|1411|1411|1410.8|5390
1605878400000|2020-11-20 13:20:00|1411.4|1411.2|1411.8|1411.6|1411.8|1411.6|1411.4|1411.2|4613
1605878410000|2020-11-20 13:20:10|1411.6|1411.4|1411.4|1411.2|1411.6|1411.4|1411.2|1411|2747
1605878420000|2020-11-20 13:20:20|1411.2|1411|1411.2|1411|1411.2|1411|1411.2|1411|561
1605878430000|2020-11-20 13:20:30|1411|1410.8|1410.8|1410.6|1411.2|1410.8|1410.8|1410.4|5943
1605878440000|2020-11-20 13:20:40|1411|1410.8|1411.4|1411|1411.4|1411.2|1410.8|1410.8|1510
1605878450000|2020-11-20 13:20:50|1411.2||1411.4||1411.4||1411.2||0
1605878460000|2020-11-20 13:21:00|1411.6|1411.2|1411.6|1411.2|1411.6|1411.2|1411.4|1411.2|0
1605878470000|2020-11-20 13:21:10|1411.4|1411.4|1411.4|1411.2|1411.6|1411.4|1411.4|1411.2|2290
1605878480000|2020-11-20 13:21:20|1411.6|1411.4|1411.8|1411.6|1411.8|1411.6|1411.6|1411.4|2099
1605878490000|2020-11-20 13:21:30|1412|1411.8|1412|1411.8|1412|1411.8|1411.8|1411.6|2892
1605878500000|2020-11-20 13:21:40|1412.2|1412|1412.4|1412|1412.4|1412.2|1412|1411.8|30283
1605878510000|2020-11-20 13:21:50||1412.2||1412.2||1412.2||1412|2560
1605878520000|2020-11-20 13:22:00|1412.6|1412.4|1413|1412.4|1413|1412.6|1412.6|1412.4|208
1605878530000|2020-11-20 13:22:10|1412.8||1412.8||1412.8||1412.8||0
1605878540000|2020-11-20 13:22:20|1413|1412.6|1413|1412.8|1413|1412.8|1412.8|1412.6|700
1605878550000|2020-11-20 13:22:30|||||||||2000
1605878560000|2020-11-20 13:22:40|1413.2|1413|1413.4|1413.2|1413.4|1413.2|1413.2|1413|23242
1605878580000|2020-11-20 13:23:00|1413.2|1413|1413.4|1413|1413.4|1413|1413|1412.8|3061
1605878590000|2020-11-20 13:23:10|1413.6|1413.2|1413.6|1413.4|1413.8|1413.6|1413.4|1413.2|1955
1605878600000|2020-11-20 13:23:20|1413.4|1413.2|1413.6|1413.4|1413.8|1413.4|1413.4|1413.2|1350
1605878610000|2020-11-20 13:23:30|1413.8|1413.6|1413.8|1413.6|1413.8|1413.6|1413.8|1413.4|395
1605878620000|2020-11-20 13:23:40|1413.6|1413.4|1413.6|1413.4|1413.8|1413.4|1413.6|1413.4|1954
1605878630000|2020-11-20 13:23:50|1413.8||1413.6||1413.8||1413.6||201
1605878650000|2020-11-20 13:24:10|1413.8|1413.6|1414|1413.8|1414|1413.8|1413.8|1413.6|6496
1605878660000|2020-11-20 13:24:20|1413.8|1413.6|1413.8|1413.6|1413.8|1413.8|1413.8|1413.6|411
1605878670000|2020-11-20 13:24:30|||||||||140
1605878680000|2020-11-20 13:24:40|1414|1413.8|1414|1413.8|1414.2|1414|1414|1413.8|23936
1605878690000|2020-11-20 13:24:50|1413.8|1413.6|1413.6|1413.2|1413.8|1413.6|1413.4|1413.2|7553
1605878700000|2020-11-20 13:25:00|1413.4|1413|1413.4|1413.2|1413.6|1413.4|1413.4|1413|2476
1605878710000|2020-11-20 13:25:10|1413.2|1413|1413.2|1413|1413.2|1413|1413.2|1413|2532
1605878720000|2020-11-20 13:25:20|1413|1412.8|1412.8|1412.6|1413|1412.8|1412.6|1412.2|6010
1605878730000|2020-11-20 13:25:30|1412.6|1412.4|1412.6|1412.2|1412.8|1412.4|1412.4|1412.2|507
1605878750000|2020-11-20 13:25:50|1412.4|1412|1412|1411.8|1412.6|1412|1412|1411.8|1140
1605878760000|2020-11-20 13:26:00|1412.2|1411.6|1411.8|1411.6|1412.2|1411.8|1411.8|1411.6|985
1605878770000|2020-11-20 13:26:10|1412|1411.4|1411.6|1411.4|1412|1411.4|1411.4|1411.2|2367
1605878780000|2020-11-20 13:26:20|1411.4|1411.2|1411.4|1411.2|1411.4|1411.2|1411.4|1411|0
1605878790000|2020-11-20 13:26:30|1411.2|1411|1411|1410.8|1411.2|1411.2|1411|1410.6|550
1605878800000|2020-11-20 13:26:40|1410.8|1410.6|1411|1410.8|1411|1410.8|1410.6|1410.2|1650
1605878810000|2020-11-20 13:26:50|1410.8|1410.6|1410.6|1410.2|1410.8|1410.6|1410.4|1410.2|4384
1605878820000|2020-11-20 13:27:00||1410||1410.2||1410.2||1410|0
1605878830000|2020-11-20 13:27:10|1410.4|1410|1410.4|1410|1410.6|1410.2|1410.2|1410|3245
1605878840000|2020-11-20 13:27:20|1410.2|1409.8|1410|1409.8|1410.4|1410|1410|1409.8|1875
1605878850000|2020-11-20 13:27:30|1409.8|1409.6|1409.8|1409.4|1409.8|1409.6|1409.4|1409.2|5217
1605878860000|2020-11-20 13:27:40||1409.2||1409.2||1409.4||1409.2|0
1605878870000|2020-11-20 13:27:50|1409.4|1409|1409.2|1408.8|1409.4|1409|1409|1408.6|2230
1605878880000|2020-11-20 13:28:00|1409|1409|1409.2|1408.8|1409.2|1409|1409|1408.6|1025
1605878890000|2020-11-20 13:28:10|1409|1408.6|1408.8|1408.6|1409|1408.6|1408.6|1408.4|780
1605878900000|2020-11-20 13:28:20|1408.6|1408.4|1408.4|1408|1408.8|1408.4|1408.4|1408|2260
1605878910000|2020-11-20 13:28:30|1408.2|1408.2|1408.8|1408.4|1408.8|1408.4|1408|1407.8|5399
1605878920000|2020-11-20 13:28:40|1409|1408.6|1409|1408.6|1409|1408.6|1409|1408.6|0
1605878930000|2020-11-20 13:28:50|1408.8|1408.4|1407.8|1407.6|1408.8|1408.4|1407.8|1407.6|2852
1605878940000|2020-11-20 13:29:00|1408|1407.4|1408.4|1408|1408.6|1408.2|1407.6|1407.4|2810
1605878950000|2020-11-20 13:29:10|1408.2|1407.8|1408.4|1408.2|1408.4|1408.2|1408.2|1407.8|600
1605878960000|2020-11-20 13:29:20|1408.2|1408|1408.8|1408.4|1408.8|1408.6|1408.2|1408|452
1605878970000|2020-11-20 13:29:30||1408.2||1408.4||1408.4||1408.2|0
1605878980000|2020-11-20 13:29:40|1409|1408.6|1408.8|1408.4|1409|1408.8|1408.8|1408.4|0
1605878990000|2020-11-20 13:29:50|1408.6|1408.6|1409|1408.6|1409|1408.6|1408.6|1408.4|254
1605879000000|2020-11-20 13:30:00|1408.8|1408.4|1409|1408.6|1409|1408.8|1408.8|1408.4|753
1605879010000|2020-11-20 13:30:10|1409.2|1408.8|1409.8|1409.6|1410|1409.6|1409.2|1408.8|310
1605879020000|2020-11-20 13:30:20|1410|1409.4|1409.8|1409.4|1410|1409.4|1409.4|1409.2|4588
1605879030000|2020-11-20 13:30:30|1410|1409.6|1410|1409.6|1410|1409.6|1410|1409.6|84
1605879040000|2020-11-20 13:30:40|1409.8|1409.4|1410|1409.6|1410|1409.8|1409.8|1409.4|0
1605879050000|2020-11-20 13:30:50|1409.8|1409.8|1410|1409.6|1410|1409.8|1409.8|1409.6|292
1605879060000|2020-11-20 13:31:00|1410.2|1409.8|1409.6|1409.4|1410.4|1410|1409.6|1409.2|4138
1605879070000|2020-11-20 13:31:10|1409.4|1409.2|1409.6|1409.4|1409.8|1409.6|1409.2|1408.8|1697
1605879080000|2020-11-20 13:31:20|1409.4|1409.2|1409.4|1409|1409.4|1409.2|1409.4|1409|350
1605879090000|2020-11-20 13:31:30||1409.2||1409.2||1409.2||1409|2
1605879100000|2020-11-20 13:31:40|1409.2|1409|1409.2|1409|1409.4|1409|1409|1408.8|1607
1605879110000|2020-11-20 13:31:50|1409.4|1409.2|1409|1408.8|1409.8|1409.6|1409|1408.6|16656
1605879120000|2020-11-20 13:32:00|1409.2|1409|1409.6|1409.4|1409.6|1409.4|1409|1409|10910
1605879130000|2020-11-20 13:32:10|1409.8|1409.6|1409.8|1409.6|1409.8|1409.6|1409.8|1409.6|0
1605879140000|2020-11-20 13:32:20||1409.4||1409.6||1409.6||1409.4|0
1605879150000|2020-11-20 13:32:30||1409.4||1409.4||1409.4||1409.4|0
1605879160000|2020-11-20 13:32:40|1410|1409.6|1409.8|1409.6|1410|1409.6|1409.8|1409.6|0
1605879170000|2020-11-20 13:32:50|1410||1410||1410||1409.8||0
1605879180000|2020-11-20 13:33:00|1410.2|1409.8|1410.4|1410.2|1410.4|1410.2|1409.8|1409.6|2583
1605879190000|2020-11-20 13:33:10|1410.6|1410.4|1410.6|1410.2|1410.6|1410.4|1410.4|1410.2|0
1605879200000|2020-11-20 13:33:20|1410.8|1410.4|1410.6|1410.4|1410.8|1410.6|1410.6|1410.4|507
1605879210000|2020-11-20 13:33:30|1410.8|1410.6|1410.8|1410.4|1410.8|1410.6|1410.6|1410.4|0
1605879220000|2020-11-20 13:33:40|1411|1410.6|1411|1410.6|1411|1410.6|1410.8|1410.6|0
1605879230000|2020-11-20 13:33:50|1410.8|1410.8|1411|1410.6|1411|1410.8|1410.8|1410.6|1
1605879240000|2020-11-20 13:34:00|1410.8|1410.8|1411.2|1411|1411.2|1411|1410.8|1410.8|2198
1605879250000|2020-11-20 13:34:10||1410.8||1410.8||1411||1410.8|0
1605879260000|2020-11-20 13:34:20|1411|1410.6|1411.2|1410.8|1411.2|1411|1410.8|1410.6|1171
1605879270000|2020-11-20 13:34:30|1411||1411.2||1411.2||1411||0
1605879280000|2020-11-20 13:34:40|1411|1410.6|1411.2|1410.8|1411.2|1410.8|1411|1410.6|0
1605879290000|2020-11-20 13:34:50|1411|1411|1411.2|1411|1411.2|1411|1411|1411|0
1605879300000|2020-11-20 13:35:00|1411.4|1411.2|1411.4|1411.2|1411.6|1411.2|1411.4|1411.2|109
1605879310000|2020-11-20 13:35:10|1411.6|1411|1411.4|1411.2|1411.6|1411.2|1411.2|1411|1993
1605879320000|2020-11-20 13:35:20|1411.6|1411.4|1411.4|1411|1411.6|1411.4|1411.2|1411|2575
1605879330000|2020-11-20 13:35:30|1411.2||1411.4||1411.4||1411.2||0
1605879340000|2020-11-20 13:35:40|1411.6|1411.2|1411.6|1411.4|1411.6|1411.4|1411.6|1411.2|9135
1605879350000|2020-11-20 13:35:50|1411.4|1411.2|1411.4|1411.2|1411.6|1411.2|1411.4|1411.2|1303
1605879360000|2020-11-20 13:36:00|1411.2|1411|1411.4|1411|1411.4|1411.2|1411.2|1411|1051
1605879370000|2020-11-20 13:36:10|1411.2||1411.2||1411.2||1411.2||0
1605879380000|2020-11-20 13:36:20|1411.4|1411.2|1411.4|1411|1411.4|1411.2|1411.2|1411|1250
1605879390000|2020-11-20 13:36:30|1411.2|1411.2|1411.4|1411.2|1411.4|1411.2|1411.2|1411|571
1605879400000|2020-11-20 13:36:40||1411||1411.2||1411.2||1411|0
1605879410000|2020-11-20 13:36:50||1411||1411||1411.2||1411|1000
1605879420000|2020-11-20 13:37:00|1411.2|1411.2|1411.4|1411|1411.4|1411.2|1411.2|1411|3018
1605879430000|2020-11-20 13:37:10|1411.2|1411.2|1411.4|1411.2|1411.4|1411.2|1411.2|1411|233
1605879440000|2020-11-20 13:37:20|1411.6|1411|1411.4|1411.2|1411.6|1411.4|1411.4|1411|4497
1605879450000|2020-11-20 13:37:30|1411.2|1411|1410.4|1410|1411.2|1411|1410.2|1409.8|2303
1605879460000|2020-11-20 13:37:40|1410.6|1410.2|1411|1410.6|1411|1410.8|1410.6|1410.2|1076
1605879470000|2020-11-20 13:37:50|1410.8|1410.8|1410.8|1410.6|1410.8|1410.8|1410.8|1410.6|0
1605879480000|2020-11-20 13:38:00|1411|1410.8|1410.8|1410.6|1411|1410.8|1410.8|1410.6|303
1605879490000|2020-11-20 13:38:10|1411|1410.4|1410.8|1410.4|1411|1410.6|1410.4|1410.2|10255
1605879500000|2020-11-20 13:38:20|1410.6|1410.2|1410.4|1410.2|1410.6|1410.2|1410.4|1410.2|95
1605879510000|2020-11-20 13:38:30|1410.6|1410|1410.6|1410.2|1410.8|1410.6|1410.6|1410|4977
1605879520000|2020-11-20 13:38:40|1410.8|1410.4|1410.8|1410.6|1411|1410.6|1410.6|1410.2|604
1605879530000|2020-11-20 13:38:50|1411|1410.4|1411.2|1410.8|1411.2|1411|1411|1410.4|960
1605879540000|2020-11-20 13:39:00|1411.4|1411|1410.6|1410.2|1411.4|1411.2|1410.4|1410.2|1684
1605879550000|2020-11-20 13:39:10|1410.8|1410.4|1410.6|1410.2|1410.8|1410.6|1410.6|1410.2|691
1605879560000|2020-11-20 13:39:20|1410.8|1410.4|1410.6|1410.4|1410.8|1410.6|1410.6|1410.4|3245
1605879570000|2020-11-20 13:39:30|1410.4|1410.2|1410.6|1410.2|1410.8|1410.4|1410.4|1410.2|1675
1605879580000|2020-11-20 13:39:40||1410.4||1410.2||1410.4||1410.2|85
1605879590000|2020-11-20 13:39:50|||||||||166
1605879600000|2020-11-20 13:40:00|1410.4|1410|1410.2|1409.8|1410.4|1410.2|1410.2|1409.8|5432
1605879610000|2020-11-20 13:40:10|1410.4|1410|1410.2|1410|1410.4|1410|1410.2|1410|275
1605879620000|2020-11-20 13:40:20|1410|1409.8|1409.8|1409.6|1410.2|1410|1409.8|1409.6|3325
1605879630000|2020-11-20 13:40:30|1410|1409.8|1410.4|1410|1410.4|1410.2|1410|1409.6|9105
1605879640000|2020-11-20 13:40:40|1410.2|1410.2|1410.2|1410|1410.4|1410.2|1410|1409.8|1319
1605879650000|2020-11-20 13:40:50|1410.4|1410.2|1410|1409.6|1410.4|1410.2|1409.8|1409.6|3947
1605879660000|2020-11-20 13:41:00|1409.8|1409.4|1409.4|1409.2|1409.8|1409.6|1409.4|1409|993
1605879670000|2020-11-20 13:41:10|1409.2|1409|1409.4|1409|1409.4|1409|1409.2|1409|0
1605879680000|2020-11-20 13:41:20|1409.2|1408.8|1409.2|1408.8|1409.4|1409|1409|1408.8|848
1605879690000|2020-11-20 13:41:30|1409|1409|1409|1408.8|1409.2|1409|1408.8|1408.6|6198
1605879700000|2020-11-20 13:41:40|1408.8|1408.6|1408.8|1408.6|1408.8|1408.8|1408.8|1408.6|512
1605879720000|2020-11-20 13:42:00|1409|1408.8|1409|1408.8|1409|1408.8|1409|1408.8|72
1605879730000|2020-11-20 13:42:10|1409.2|1409|1408.6|1408.4|1409.2|1409|1408.6|1408.2|4761
1605879740000|2020-11-20 13:42:20|1408.8|1408.6|1408.6|1408.2|1408.8|1408.6|1408.4|1408.2|3465
1605879750000|2020-11-20 13:42:30|1408.8|1408.4|1408.4|1408.2|1408.8|1408.4|1408.4|1408.2|2055
1605879760000|2020-11-20 13:42:40|1408.6|1408.4|1408.8|1408.6|1408.8|1408.6|1408.6|1408.4|3066
1605879770000|2020-11-20 13:42:50|1409|1408.8|1409|1408.8|1409.2|1408.8|1409|1408.6|451
1605879780000|2020-11-20 13:43:00|1409.2|1408.6|1409|1408.6|1409.2|1408.8|1409|1408.6|0
1605879790000|2020-11-20 13:43:10|1409.2|1408.8|1409.2|1408.8|1409.2|1408.8|1409|1408.6|1476
1605879800000|2020-11-20 13:43:20|1409.4||1409.4||1409.4||1409.4||0
1605879810000|2020-11-20 13:43:30|1409.2|1409|1409|1408.8|1409.2|1409.2|1409|1408.8|611
1605879820000|2020-11-20 13:43:40|1409.2|1409|1409.4|1409.2|1409.4|1409.2|1409.2|1409|250
1605879830000|2020-11-20 13:43:50|1409.2|1409|1409.2|1408.8|1409.2|1409|1409|1408.8|2356
1605879840000|2020-11-20 13:44:00|1409||1409.4||1409.4||1409||0
1605879850000|2020-11-20 13:44:10|1409.6|1409|1408.2|1408|1409.6|1409.2|1407.8|1407.6|92424
1605879860000|2020-11-20 13:44:20|1408|1407.8|1407.8|1407.6|1408|1407.8|1407.8|1407.6|3590
1605879870000|2020-11-20 13:44:30|1407.6|1407.4|1408|1407.6|1408.2|1408|1407.6|1407.4|4163
1605879880000|2020-11-20 13:44:40|1408.2|1407.8|1408|1407.8|1408.2|1408|1408|1407.6|677
1605879890000|2020-11-20 13:44:50|1408.2|1408|1408.6|1408.4|1408.8|1408.4|1408.2|1408|252
1605879900000|2020-11-20 13:45:00|1408.8|1408.6|1408.4|1408.2|1409|1408.6|1408.4|1408.2|2002
1605879910000|2020-11-20 13:45:10|1408.2|1408|1408.2|1408|1408.4|1408|1408.2|1408|1770
1605879920000|2020-11-20 13:45:20|1408.4|1408.2|1409|1408.6|1409.2|1408.8|1408.4|1408.2|3439
1605879930000|2020-11-20 13:45:30|1409.2|1408.8|1409|1408.8|1409.2|1408.8|1409|1408.6|0
1605879940000|2020-11-20 13:45:40|1409.2|1408.6|1408.8|1408.4|1409.2|1408.8|1408.6|1408.4|4120
1605879960000|2020-11-20 13:46:00|1408.6|1408.6|1408.4|1408.2|1408.6|1408.6|1408.4|1408|1200
1605879970000|2020-11-20 13:46:10||1408||1408||1408.2||1408|0
1605879980000|2020-11-20 13:46:20|1408.6|1408.2|1408.8|1408.6|1408.8|1408.6|1408.6|1408.2|742
1605879990000|2020-11-20 13:46:30|1409|1408.4|1408.8|1408.4|1409|1408.4|1408.8|1408.4|707
1605880000000|2020-11-20 13:46:40|1408.6|1408.2|1408.6|1408.2|1408.8|1408.4|1408.4|1408|1000
1605880010000|2020-11-20 13:46:50|1408.4|1408|1408.4|1408|1408.4|1408.2|1408.2|1408|0
1605880020000|2020-11-20 13:47:00|1408.6|1408.2|1408.8|1408.4|1409|1408.6|1408.6|1408.2|1077
1605880030000|2020-11-20 13:47:10|1409|1408.6|1408.8|1408.6|1409|1408.8|1408.8|1408.4|0
1605880040000|2020-11-20 13:47:20|1408.6|1408.4|1408.4|1408.2|1408.6|1408.6|1408.4|1408.2|2636
1605880050000|2020-11-20 13:47:30|1408.6|1408.4|1408.6|1408.4|1408.6|1408.4|1408.4|1408.2|251
1605880060000|2020-11-20 13:47:40|1408.8|1408.2|1408.6|1408.2|1408.8|1408.4|1408.4|1408.2|850
1605880070000|2020-11-20 13:47:50|1408.8|1408.4|1408.8|1408.6|1409|1408.6|1408.8|1408.2|1317
1605880080000|2020-11-20 13:48:00|1408.6|1408.4|1408.8|1408.6|1409|1408.6|1408.6|1408.2|132
1605880090000|2020-11-20 13:48:10||1408.4||1408.4||1408.4||1408.4|0
1605880100000|2020-11-20 13:48:20|1408.6|1408.2|1408.6|1408.4|1408.8|1408.6|1408.6|1408.2|1999
1605880110000|2020-11-20 13:48:30|1408.8||1408.8||1408.8||1408.8||0
1605880120000|2020-11-20 13:48:40|1408.6|1408.6|1409|1408.6|1409|1408.8|1408.6|1408.4|1139
1605880130000|2020-11-20 13:48:50|1408.8|1408.8|1409.8|1409.4|1409.8|1409.4|1408.8|1408.8|70
1605880140000|2020-11-20 13:49:00|1409.6||1409.6||1409.8||1409.6||0
1605880150000|2020-11-20 13:49:10||1409.2||1409.2||1409.4||1409.2|1850
1605880160000|2020-11-20 13:49:20|1409.4|1409.4|1409.8|1409.4|1409.8|1409.6|1409.4|1409.2|4125
1605880170000|2020-11-20 13:49:30|1410|1409.6|1409.6|1409.4|1410|1409.8|1409.6|1409.4|314
1605880180000|2020-11-20 13:49:40|1409.8|1409.6|1410|1409.8|1410|1409.8|1409.8|1409.4|17216
1605880190000|2020-11-20 13:49:50|||||||||1214
1605880200000|2020-11-20 13:50:00|1409.8|1409.6|1409.8|1409.4|1409.8|1409.6|1409.6|1409.4|1694
1605880210000|2020-11-20 13:50:10|1409.6|1409.2|1409.8|1409.6|1409.8|1409.6|1409.6|1409.2|410
1605880220000|2020-11-20 13:50:20|1409.6|1409.4|1409.8|1409.4|1409.8|1409.6|1409.6|1409.2|2600
1605880230000|2020-11-20 13:50:30|1410|1409.6|1410|1409.6|1410|1409.8|1409.8|1409.4|2804
1605880240000|2020-11-20 13:50:40||1409.8||1409.8||1409.8||1409.6|991
1605880250000|2020-11-20 13:50:50|1409.8|1409.6|1409.4|1409.2|1409.8|1409.6|1409.4|1409.2|2342
1605880260000|2020-11-20 13:51:00|1409.2|1409|1409.6|1409.2|1409.6|1409.4|1409.2|1409|5540
1605880270000|2020-11-20 13:51:10|1409.8|1409.4|1409.8|1409.4|1410|1409.8|1409.8|1409.4|4155
1605880280000|2020-11-20 13:51:20|1410|1409.6|1410|1409.6|1410|1409.6|1410|1409.4|300
1605880290000|2020-11-20 13:51:30|1409.8|1409.8|1410|1409.6|1410|1409.8|1409.6|1409.4|1200
1605880300000|2020-11-20 13:51:40|1409.8|1409.8|1410|1409.8|1410|1409.8|1409.8|1409.6|178
1605880310000|2020-11-20 13:51:50|1409.8|1409.6|1410|1409.8|1410|1409.8|1409.8|1409.6|1133
1605880320000|2020-11-20 13:52:00|1410.2|1410|1410.4|1410.2|1410.4|1410.2|1410|1409.8|10382
1605880330000|2020-11-20 13:52:10|1410.2|1410|1410|1409.8|1410.2|1410|1410|1409.8|2379
1605880340000|2020-11-20 13:52:20|1409.8|1409.6|1409.6|1409.2|1409.8|1409.6|1409.4|1409|1953
1605880350000|2020-11-20 13:52:30|1409.4|1409|1409.4|1409.2|1409.6|1409.2|1409.4|1409|75
1605880360000|2020-11-20 13:52:40|1409.6||1409.6||1409.6||1409.4||650
1605880380000|2020-11-20 13:53:00|1409.8|1409.4|1410.6|1410.4|1410.8|1410.4|1409.8|1409.2|10363
1605880390000|2020-11-20 13:53:10|1410.4|1410.2|1410.2|1409.8|1410.6|1410.2|1410.2|1409.8|10051
1605880400000|2020-11-20 13:53:20|1410.4|1410|1410.2|1410|1410.4|1410|1410.2|1410|0
1605880410000|2020-11-20 13:53:30|1410|1409.8|1410.2|1409.8|1410.2|1410|1410|1409.8|120
1605880420000|2020-11-20 13:53:40|1410|1409.6|1410|1409.6|1410|1409.6|1409.8|1409.6|2590
1605880430000|2020-11-20 13:53:50|1409.8|1409.4|1409.6|1409.2|1409.8|1409.6|1409.4|1409.2|3899
1605880440000|2020-11-20 13:54:00|1409.4|1409|1409.4|1409.2|1409.4|1409.4|1409.4|1409|143
1605880450000|2020-11-20 13:54:10|1409.2|1409|1409.6|1409.2|1409.6|1409.4|1409.2|1409|4335
1605880460000|2020-11-20 13:54:20|1409.4|1409.4|1409.4|1409|1409.4|1409.4|1409.4|1409|0
1605880470000|2020-11-20 13:54:30||1409.2||1409.2||1409.2||1409|752
1605880480000|2020-11-20 13:54:40|1409.2|1409|1409|1408.8|1409.4|1409.2|1408.8|1408.6|5952
1605880490000|2020-11-20 13:54:50|1409.2|1409|1409.2|1409|1409.4|1409|1409.2|1408.8|1507
1605880500000|2020-11-20 13:55:00|1409.4|1409.2|1409.6|1409.2|1409.6|1409.4|1409.2|1409|788
1605880510000|2020-11-20 13:55:10|1409.4|1409.4|1409|1408.6|1409.4|1409.4|1409|1408.6|501
1605880520000|2020-11-20 13:55:20|1408.8|1408.8|1408.8|1408.6|1408.8|1408.8|1408.8|1408.4|0
1605880530000|2020-11-20 13:55:30|1408.6|1408.4|1408.8|1408.6|1408.8|1408.6|1408.6|1408.4|0
1605880540000|2020-11-20 13:55:40|1408.6|1408.4|1408.8|1408.4|1408.8|1408.6|1408.6|1408.4|746
1605880550000|2020-11-20 13:55:50|1409|1408.6|1409|1408.8|1409.2|1409|1409|1408.4|6313
1605880560000|2020-11-20 13:56:00|1409.2|1408.6|1408.6|1408.4|1409.2|1408.6|1408.6|1408.2|4399
1605880570000|2020-11-20 13:56:10|1408.8|1408.6|1408.6|1408.4|1408.8|1408.6|1408.6|1408.4|1208
1605880580000|2020-11-20 13:56:20|1408.8|1408.6|1409.6|1409.4|1409.6|1409.4|1408.8|1408.6|11796
1605880590000|2020-11-20 13:56:30|1409.8|1409.6|1410|1409.6|1410|1409.6|1409.6|1409.4|865
1605880600000|2020-11-20 13:56:40|1409.8|1409.8|1409.8|1409.6|1410|1409.8|1409.8|1409.6|922
1605880610000|2020-11-20 13:56:50|1410|1409.8|1409.8|1409.6|1410|1409.8|1409.8|1409.6|177
1605880620000|2020-11-20 13:57:00|1410|1409.8|1410|1409.8|1410|1409.8|1410|1409.8|250
1605880630000|2020-11-20 13:57:10|||||||||4116
1605880640000|2020-11-20 13:57:20|1410.2|1410|1410.2|1410|1410.4|1410|1410.2|1409.8|4966
1605880650000|2020-11-20 13:57:30|1410.4|1410.2|1410.6|1410.4|1410.8|1410.4|1410.4|1410.2|696
1605880660000|2020-11-20 13:57:40|1410.8|1410.6|1410.8|1410.4|1410.8|1410.6|1410.8|1410.4|1750
1605880670000|2020-11-20 13:57:50|1410.6|1410.2|1410.4|1410.2|1410.6|1410.2|1410.4|1410.2|988
1605880680000|2020-11-20 13:58:00|1410.6|1410.4|1410.2|1409.8|1410.8|1410.4|1410|1409.8|1272
1605880690000|2020-11-20 13:58:10|1410|1410|1410.4|1410|1410.4|1410|1409.6|1409.4|4880
1605880700000|2020-11-20 13:58:20|1410.2|1410.2|1410.4|1410.2|1410.4|1410.2|1410.2|1409.8|299161
1605880710000|2020-11-20 13:58:30|1410.6|1410.4|1410.8|1410.6|1411|1410.6|1410.6|1410.4|1461
1605880720000|2020-11-20 13:58:40|1411|1410.8|1411|1410.6|1411|1410.8|1410.8|1410.6|1735
1605880730000|2020-11-20 13:58:50|1411.2|1410.8|1411|1410.8|1411.2|1411|1411|1410.8|3579
1605880740000|2020-11-20 13:59:00|1411.2|1410.6|1410.2|1410|1411.2|1410.6|1410.2|1410|7898
1605880750000|2020-11-20 13:59:10|1410|1409.8|1409.8|1409.6|1410.2|1410|1409.8|1409.6|463
1605880760000|2020-11-20 13:59:20|1410|1409.4|1410.2|1409.8|1410.2|1410|1410|1409.4|2607
1605880770000|2020-11-20 13:59:30||1410||1410||1410||1410|0
1605880780000|2020-11-20 13:59:40|1410|1409.8|1410|1409.6|1410|1409.8|1409.8|1409.6|1731
1605880790000|2020-11-20 13:59:50|1409.8||1409.8||1410||1409.8||625
1605880800000|2020-11-20 14:00:00|1410||1409.8||1410||1409.8||234
1605880810000|2020-11-20 14:00:10|1410|1409.8|1410|1409.6|1410.2|1410|1409.8|1409.6|4072
1605880820000|2020-11-20 14:00:20|1409.8|1409.8|1409.6|1409.4|1410|1409.8|1409.6|1409.4|10438
1605880830000|2020-11-20 14:00:30|1409.8|1409.2|1409.6|1409.4|1409.8|1409.6|1409.6|1409.2|2147
1605880840000|2020-11-20 14:00:40|1409.8||1409.8||1409.8||1409.6||0
1605880850000|2020-11-20 14:00:50|1409.6|1409.2|1409.4|1409.2|1409.6|1409.2|1409.2|1408.8|3406
1605880860000|2020-11-20 14:01:00|1409.2|1409|1408.6|1408.4|1409.2|1409|1408.6|1408.2|5412
1605880870000|2020-11-20 14:01:10|1408.4|1408.2|1408.6|1408.2|1408.6|1408.2|1408.4|1408|543
1605880880000|2020-11-20 14:01:20|1408.8|1408.4|1408.6|1408.4|1408.8|1408.6|1408.6|1408.4|1360
1605880890000|2020-11-20 14:01:30|1408.4|1408.2|1408|1407.6|1408.4|1408.2|1407.4|1407.2|6897
1605880900000|2020-11-20 14:01:40|1407.8|1407.8|1407.2|1406.8|1408|1407.8|1407|1406.8|8429
1605880910000|2020-11-20 14:01:50|1407|1406.6|1407|1406.4|1407|1406.6|1406.6|1406.4|3300
1605880920000|2020-11-20 14:02:00|1406.8|1406.2|1406|1405.8|1406.8|1406.2|1406|1405.6|4391
1605880930000|2020-11-20 14:02:10|1405.8|1405.6|1405.8|1405.4|1406|1405.8|1405.8|1405.2|2286
1605880940000|2020-11-20 14:02:20|1405.6|1405.6|1405|1404.8|1406.2|1405.8|1405|1404.6|30369
1605880950000|2020-11-20 14:02:30|1405.2|1405|1405.6|1405.2|1405.6|1405.4|1405.2|1405|7633
1605880960000|2020-11-20 14:02:40|1405.4|1405.4|1405.8|1405.6|1406.2|1405.8|1405.2|1405|5796
1605880970000|2020-11-20 14:02:50|1405.6|1405.4|1406|1405.6|1406|1405.8|1405.6|1405.4|469
1605880980000|2020-11-20 14:03:00|1405.8|1405.4|1406.2|1405.8|1406.4|1406|1405.6|1405.4|4101
1605880990000|2020-11-20 14:03:10|1406|1405.6|1405.8|1405.4|1406.2|1405.8|1405.2|1405|3398
1605881000000|2020-11-20 14:03:20|1405.6|1405.2|1406|1405.6|1406|1405.8|1405.4|1405|1080
1605881010000|2020-11-20 14:03:30|1405.8|1405.4|1406|1405.6|1406|1405.8|1405.8|1405.4|854
1605881020000|2020-11-20 14:03:40|1406.2|1405.8|1406.2|1406|1406.6|1406.2|1406.2|1405.8|647
1605881030000|2020-11-20 14:03:50|1406|1405.8|1406.6|1406.2|1406.6|1406.2|1405.8|1405.6|11422
1605881050000|2020-11-20 14:04:10|1406.8|1406.4|1408.4|1408|1408.4|1408|1406.6|1406.2|4551
1605881060000|2020-11-20 14:04:20|1408.6|1408.2|1408.4|1408.2|1408.6|1408.2|1408.4|1408.2|1423
1605881070000|2020-11-20 14:04:30|1408.2|1408|1407.6|1407.4|1408.2|1408|1407.6|1407.2|1629
1605881080000|2020-11-20 14:04:40|1407.4|1407.2|1407.8|1407.4|1407.8|1407.4|1407.4|1407.2|253
1605881090000|2020-11-20 14:04:50|1408|1407.6|1408|1407.6|1408|1407.8|1408|1407.6|610
1605881100000|2020-11-20 14:05:00|1407.8|1407.4|1407.6|1407.2|1407.8|1407.4|1407.4|1407.2|694
1605881110000|2020-11-20 14:05:10|1407.4|1407.4|1407.8|1407.4|1408|1407.6|1407.4|1407.2|0
1605881140000|2020-11-20 14:05:40|1407.6|1407.2|1407.4|1407|1407.6|1407.2|1407.4|1407|3389
1605881150000|2020-11-20 14:05:50|1407.2|1407.2|1407.4|1407|1407.4|1407.2|1407|1406.6|2942
1605881160000|2020-11-20 14:06:00||1407.2||1407.2||1407.2||1407|0
1605881170000|2020-11-20 14:06:10|1407.2|1407|1406.8|1406.4|1407.4|1407.2|1406.8|1406.4|4175
1605881180000|2020-11-20 14:06:20|1407|1406.6|1406.8|1406.4|1407|1406.8|1406.8|1406.4|1
1605881200000|2020-11-20 14:06:40|1406.6|1406.6|1406.2|1405.8|1406.8|1406.6|1406.2|1405.8|4783
1605881210000|2020-11-20 14:06:50|1406.4|1406|1406.6|1406.2|1406.8|1406.2|1406.4|1405.8|552
1605881220000|2020-11-20 14:07:00|1406.8|1406.4|1406.8|1406.4|1406.8|1406.6|1406.8|1406.4|0
1605881230000|2020-11-20 14:07:10|1407|1406.6|1406.8|1406.4|1407|1406.8|1406.8|1406.4|1163
1605881250000|2020-11-20 14:07:30|1406.6|1406.2|1406.4|1406|1406.6|1406.2|1406.4|1405.8|0
1605881260000|2020-11-20 14:07:40|1406.2|1405.8|1406.8|1406.6|1406.8|1406.6|1406.2|1405.8|6558
1605881270000|2020-11-20 14:07:50|1407|1406.4|1406.6|1406.2|1407|1406.4|1406.4|1406.2|67
1605881280000|2020-11-20 14:08:00|1406.8|1406.4|1406.8|1406.4|1406.8|1406.4|1406.8|1406.2|1898
1605881290000|2020-11-20 14:08:10|1407|1406.6|1406.8|1406.4|1407|1406.6|1406.8|1406.4|1180
1605881310000|2020-11-20 14:08:30|1407|1406.6|1407.4|1407.2|1407.4|1407.2|1406.6|1406.4|9198
1605881320000|2020-11-20 14:08:40|1407.6|1407|1406.8|1406.4|1407.6|1407.2|1406.8|1406.4|46495
1605881330000|2020-11-20 14:08:50|1406.6|1406.6|1407|1406.6|1407|1406.6|1406.4|1406.2|6059
1605881340000|2020-11-20 14:09:00|1407.2|1406.8|1407.2|1407|1407.2|1407|1407.2|1406.8|1691
1605881350000|2020-11-20 14:09:10|1407|1406.8|1407.8|1407.4|1407.8|1407.6|1407|1406.8|2660
1605881360000|2020-11-20 14:09:20|1407.6|1407.6|1407.6|1407.2|1407.8|1407.6|1407.6|1407.2|15
1605881370000|2020-11-20 14:09:30|1407.4|1407|1406.8|1406.6|1407.4|1407|1406.8|1406.4|2968
1605881380000|2020-11-20 14:09:40|1406.6|1406.4|1407.2|1407|1407.4|1407|1406.6|1406.4|2370
1605881390000|2020-11-20 14:09:50|1407.4|1407.2|1407.2|1407|1407.4|1407.2|1407.2|1407|300
1605881400000|2020-11-20 14:10:00|1407|1406.8|1407|1406.6|1407|1406.8|1407|1406.4|458
1605881410000|2020-11-20 14:10:10||1406.8||1406.8||1406.8||1406.6|0
1605881420000|2020-11-20 14:10:20|1406.8|1406.6|1406.2|1406|1406.8|1406.8|1406.2|1406|8891
1605881430000|2020-11-20 14:10:30|1406|1405.8|1406|1405.8|1406.2|1405.8|1405.8|1405.6|9809
1605881440000|2020-11-20 14:10:40|1406.2|1405.6|1406|1405.8|1406.2|1405.8|1405.8|1405.6|2562
1605881450000|2020-11-20 14:10:50|1406.2|1405.6|1406.2|1405.8|1406.4|1406|1406|1405.6|756
1605881460000|2020-11-20 14:11:00|1406.4|1406|1406.6|1406.4|1406.6|1406.4|1406.4|1406|1108
1605881470000|2020-11-20 14:11:10|||||||||91
1605881480000|2020-11-20 14:11:20|1406.4|1406.2|1407|1406.6|1407|1406.6|1406.4|1406|1114
1605881490000|2020-11-20 14:11:30|1406.8|1406.8|1407.6|1407.4|1407.8|1407.6|1406.8|1406.8|4008
1605881500000|2020-11-20 14:11:40|1407.8|1407.6|1407|1406.8|1407.8|1407.6|1407|1406.6|12282
1605881510000|2020-11-20 14:11:50|1406.8|1406.6|1407|1406.8|1407|1406.8|1406.8|1406.6|483
1605881520000|2020-11-20 14:12:00|1406.8|1406.6|1407|1406.8|1407|1406.8|1406.8|1406.6|767
1605881530000|2020-11-20 14:12:10|1407.2|1406.6|1407|1406.6|1407.2|1407|1407|1406.6|1127
1605881540000|2020-11-20 14:12:20|1407.2|1406.8|1407|1406.6|1407.2|1406.8|1407|1406.6|993
1605881550000|2020-11-20 14:12:30||1406.8||1406.6||1406.8||1406.6|0
1605881560000|2020-11-20 14:12:40|1407.2|1406.8|1407|1406.8|1407.2|1407|1407|1406.6|3369
1605881570000|2020-11-20 14:12:50|1407.2|1406.6|1407.4|1407|1407.4|1407|1407.2|1406.6|167
1605881580000|2020-11-20 14:13:00|1407.6|1407.2|1407.6|1407.2|1407.6|1407.4|1407.6|1407.2|481
1605881590000|2020-11-20 14:13:10|1407.4|1407|1407.4|1407.2|1407.4|1407.2|1407.4|1407|0
1605881600000|2020-11-20 14:13:20|1407.2|1407|1407.4|1407|1407.4|1407.2|1407.2|1407|156
1605881610000|2020-11-20 14:13:30|1407.2|1407.2|1407.2|1407|1407.4|1407.2|1407.2|1407|609
1605881620000|2020-11-20 14:13:40|1407|1406.8|1406.6|1406.4|1407|1406.8|1406.6|1406.2|5266
1605881630000|2020-11-20 14:13:50|1406.4|1406.2|1406.2|1406|1406.4|1406.4|1406.2|1406|611
1605881640000|2020-11-20 14:14:00|1406|1405.8|1406|1405.6|1406.4|1406.2|1405.8|1405.6|5927
1605881650000|2020-11-20 14:14:10|1405.8||1405.8||1405.8||1405.8||214
1605881660000|2020-11-20 14:14:20|1406|1405.8|1406.4|1406|1406.8|1406.6|1406|1405.8|14923
1605881670000|2020-11-20 14:14:30|1406.2|1406.2|1406.6|1406.2|1406.6|1406.2|1406.2|1406|1
1605881680000|2020-11-20 14:14:40|1406.8|1406.4|1407.2|1407|1407.4|1407|1406.8|1406.4|1405
1605881690000|2020-11-20 14:14:50|1407.4|1407.2|1407.2|1407|1408|1407.6|1407.2|1406.8|7463
1605881700000|2020-11-20 14:15:00|1407|1406.8|1407|1406.8|1407.2|1406.8|1406.8|1406.4|3063
1605881710000|2020-11-20 14:15:10|1406.8|1406.6|1407|1406.6|1407|1406.8|1406.8|1406.6|729
1605881720000|2020-11-20 14:15:20||1406.8||1406.8||1406.8||1406.6|709
1605881730000|2020-11-20 14:15:30|1406.8|1406.6|1406.6|1406.4|1406.8|1406.6|1406.2|1406|12809
1605881740000|2020-11-20 14:15:40|1406.8|1406.6|1407|1406.8|1407.2|1407|1406.6|1406.4|3690
1605881750000|2020-11-20 14:15:50|1406.8|1406.6|1407.4|1407.2|1407.4|1407.2|1406.8|1406.6|9243
1605881760000|2020-11-20 14:16:00|1407.6|1407.4|1407.8|1407.6|1408|1407.8|1407.4|1407.2|7290
1605881770000|2020-11-20 14:16:10|1407.6|1407.4|1407.6|1407.4|1407.8|1407.6|1407.6|1407.2|1294
1605881780000|2020-11-20 14:16:20|1407.4|1407.2|1407.6|1407.4|1407.6|1407.4|1407.4|1407.2|860
1605881790000|2020-11-20 14:16:30|1407.4|1407.2|1407.6|1407.4|1407.6|1407.4|1407.4|1407.2|766
1605881800000|2020-11-20 14:16:40|1407.8|1407.6|1407.6|1407.4|1408|1407.6|1407.6|1407.4|906
1605881810000|2020-11-20 14:16:50|1407.8|1407.6|1407.6|1407.4|1407.8|1407.6|1407.6|1407.4|90
1605881820000|2020-11-20 14:17:00|1407.8|1407|1407|1406.8|1407.8|1407.2|1407|1406.8|4705
1605881830000|2020-11-20 14:17:10|1406.8|1406.6|1407|1406.6|1407.2|1406.8|1406.8|1406.6|2217
1605881840000|2020-11-20 14:17:20|||||||||75
1605881850000|2020-11-20 14:17:30|1406.8|1406.8|1407.2|1407|1407.2|1407|1406.8|1406.8|0
1605881860000|2020-11-20 14:17:40|1407|1406.8|1407.2|1407|1407.2|1407|1407|1406.8|0
1605881870000|2020-11-20 14:17:50|1407.4|1407.2|1407.8|1407.4|1407.8|1407.6|1407.4|1407.2|1711
1605881880000|2020-11-20 14:18:00|1407.6||1407.6||1407.8||1407.6||0
1605881890000|2020-11-20 14:18:10|1407.4|1407.2|1407.4|1407|1407.4|1407.2|1407.2|1407|2673
1605881900000|2020-11-20 14:18:20|1407.6|1407.2|1407|1406.8|1407.6|1407.2|1407|1406.8|10578
1605881910000|2020-11-20 14:18:30|1406.8|1406.6|1407.2|1406.8|1407.2|1407|1406.8|1406.6|3477
1605881920000|2020-11-20 14:18:40|1407|1406.6|1406.8|1406.6|1407|1406.6|1406.8|1406.4|470
1605881940000|2020-11-20 14:19:00|1407|1406.8|1406.8|1406.6|1407|1406.8|1406.8|1406.6|853
1605881950000|2020-11-20 14:19:10|1407|1406.8|1406.8|1406.6|1407.2|1406.8|1406.8|1406.6|137
1605881970000|2020-11-20 14:19:30|1406.6|1406.4|1406.8|1406.6|1406.8|1406.6|1406.6|1406.4|1
1605881980000|2020-11-20 14:19:40|1406.6|1406.2|1406.4|1406|1406.8|1406.6|1405.8|1405.6|15390
1605881990000|2020-11-20 14:19:50|1406.6|1406.2|1406.4|1406.2|1406.6|1406.4|1406.4|1406|1089
1605882000000|2020-11-20 14:20:00|1406.2|1406|1406|1405.8|1406.2|1406|1406|1405.8|4487
1605882010000|2020-11-20 14:20:10|1406.2|1406|1406.2|1405.8|1406.2|1406|1406|1405.6|3659
1605882020000|2020-11-20 14:20:20|1406|1405.6|1406.2|1405.8|1406.2|1406|1405.8|1405.6|722
1605882030000|2020-11-20 14:20:30|1406|1406|1405.8|1405.6|1406.2|1406|1405.8|1405.6|2242
1605882040000|2020-11-20 14:20:40|1405.6|1405.4|1406|1405.8|1406.2|1406|1405.6|1405.4|9386
1605882050000|2020-11-20 14:20:50|1406.2|1406|1406|1405.6|1406.2|1406|1405.8|1405.6|1760
1605882060000|2020-11-20 14:21:00|1405.8|1405.4|1405.4|1405.2|1406|1405.6|1405.4|1405.2|7699
1605882070000|2020-11-20 14:21:10|1405.6|1405.4|1405.6|1405.2|1405.6|1405.4|1405.6|1405.2|234
1605882080000|2020-11-20 14:21:20|1405.4|1405.4|1405.6|1405.4|1405.8|1405.4|1405.4|1405.4|0
1605882090000|2020-11-20 14:21:30|1405.8|1405.2|1405.8|1405.4|1405.8|1405.6|1405.6|1405.2|1444
1605882100000|2020-11-20 14:21:40|1405.6|1405.6|1405.8|1405.6|1406|1405.6|1405.6|1405.6|677
1605882110000|2020-11-20 14:21:50|1406|1405.8|1406|1405.6|1406|1405.8|1405.8|1405.6|77
1605882120000|2020-11-20 14:22:00|1405.8|1405.8|1406|1405.6|1406|1405.8|1405.8|1405.6|823
1605882130000|2020-11-20 14:22:10|1405.8|1405.4|1405.8|1405.4|1406|1405.6|1405.6|1405.4|3921
1605882140000|2020-11-20 14:22:20|1405.6|1405.6|1405.8|1405.6|1405.8|1405.6|1405.6|1405.4|859
1605882150000|2020-11-20 14:22:30|1405.6|1405.4|1405.6|1405.4|1405.6|1405.4|1405.6|1405.4|106
1605882160000|2020-11-20 14:22:40|1405.8|1405.6|1406.2|1406|1406.2|1406|1405.8|1405.6|2828
1605882170000|2020-11-20 14:22:50|1406|1405.8|1406.2|1405.8|1406.4|1406.2|1406|1405.8|5473
1605882180000|2020-11-20 14:23:00|1406.4|1406|1406.8|1406.6|1406.8|1406.6|1406.4|1405.8|7524
1605882190000|2020-11-20 14:23:10|1407|1406.8|1407|1406.6|1407.4|1407.2|1406.8|1406.6|8793
1605882200000|2020-11-20 14:23:20|1406.8|1406.8|1406.6|1406.2|1406.8|1406.8|1406.4|1406.2|2102
1605882210000|2020-11-20 14:23:30|1406.4|1406.4|1407|1406.8|1407.2|1407|1406.4|1406.4|4807
1605882220000|2020-11-20 14:23:40|1407.2|1406.6|1407.2|1406.8|1407.2|1407|1407|1406.6|2952
1605882230000|2020-11-20 14:23:50|1407|1406.6|1407.2|1406.8|1407.4|1407.2|1407|1406.6|5984
1605882240000|2020-11-20 14:24:00|1407|1406.6|1407|1406.6|1407|1406.8|1406.8|1406.6|3072
1605882250000|2020-11-20 14:24:10|1406.8|1406.4|1406.6|1406.4|1406.8|1406.4|1406.6|1406.2|441
1605882260000|2020-11-20 14:24:20|1406.4|1406.2|1406.4|1406.2|1406.4|1406.2|1406.2|1406|3355
1605882270000|2020-11-20 14:24:30|1406.6||1406.4||1406.6||1406.4||1373
1605882280000|2020-11-20 14:24:40|1406.6|1406.4|1407|1406.8|1407|1406.8|1406.4|1406.4|366
1605882290000|2020-11-20 14:24:50|1407.2|1406.6|1407.2|1407|1407.4|1407.2|1407.2|1406.6|3069
1605882300000|2020-11-20 14:25:00|1407.4|1407.2|1407.6|1407.2|1407.8|1407.6|1407.2|1407|5598
1605882310000|2020-11-20 14:25:10|1407.8|1407.4|1407.8|1407.6|1408|1407.6|1407.8|1407.4|469
1605882320000|2020-11-20 14:25:20|1408|1407.4|1407.8|1407.4|1408|1407.6|1407.6|1407.2|2128
1605882330000|2020-11-20 14:25:30|1407.6|1407.6|1407.4|1407.2|1407.6|1407.6|1407.4|1407.2|2258
1605882340000|2020-11-20 14:25:40|1407.2|1407|1407.2|1407|1407.4|1407.2|1407.2|1407|2606
1605882350000|2020-11-20 14:25:50|1407.4||1407.4||1407.4||1407.4||0
1605882360000|2020-11-20 14:26:00|1407.2|1406.8|1407.2|1406.8|1407.2|1407|1407|1406.6|3414
1605882370000|2020-11-20 14:26:10|1407|1407|1407.8|1407.6|1408|1407.6|1407|1406.8|2354
1605882380000|2020-11-20 14:26:20|1408|1407.8|1408|1407.8|1408|1407.8|1407.8|1407.6|1052
1605882390000|2020-11-20 14:26:30|1407.8|1407.6|1408.2|1407.8|1408.2|1408|1407.8|1407.6|12038
1605882400000|2020-11-20 14:26:40|1408|1408|1408.2|1408|1408.2|1408|1408|1408|331
1605882410000|2020-11-20 14:26:50|1408.4|1408.2|1408.6|1408.4|1408.8|1408.6|1408|1407.8|10407
1605882420000|2020-11-20 14:27:00|1408.8|1408.6|1408.6|1408.4|1408.8|1408.6|1408.6|1408.4|0
1605882430000|2020-11-20 14:27:10|1408.8|1408.6|1408|1407.6|1408.8|1408.6|1407.8|1407.6|11756
1605882440000|2020-11-20 14:27:20|1408.2|1407.8|1408.2|1407.8|1408.4|1408.2|1407.8|1407.6|6183
1605882450000|2020-11-20 14:27:30|1408.4|1408|1408.4|1408|1408.4|1408|1407.8|1407.6|10233
1605882460000|2020-11-20 14:27:40|1408.2|1408.2|1408.2|1407.8|1408.4|1408.2|1408|1407.8|1037
1605882470000|2020-11-20 14:27:50|1408.4|1408|1408.6|1408.2|1408.6|1408.2|1408|1408|2069
1605882480000|2020-11-20 14:28:00|1408.4|1408.4|1409|1408.6|1409.2|1408.8|1408.4|1408.2|11690
1605882490000|2020-11-20 14:28:10|1408.8|1408.8|1409|1408.8|1409.2|1408.8|1408.8|1408.6|1008
1605882500000|2020-11-20 14:28:20|1409.2|1409|1409.2|1409|1409.4|1409.2|1409|1409|2207
1605882510000|2020-11-20 14:28:30|1409|1408.8|1409|1408.6|1409.2|1408.8|1408.6|1408.4|4286
1605882520000|2020-11-20 14:28:40|1408.8|1408.8|1409.2|1408.8|1409.2|1409|1408.8|1408.8|2165
1605882530000|2020-11-20 14:28:50|1409.4|1409|1409.6|1409.4|1409.6|1409.4|1409.2|1408.8|6828
1605882540000|2020-11-20 14:29:00|1409.8|1409.2|1409.8|1409.4|1409.8|1409.6|1409.4|1409.2|2231
1605882550000|2020-11-20 14:29:10|1409.6|1409.2|1409.6|1409.2|1409.6|1409.4|1409.2|1409|3444
1605882560000|2020-11-20 14:29:20|1409.4|1409.4|1409.4|1409.2|1409.4|1409.4|1409.4|1409|671
1605882570000|2020-11-20 14:29:30|1409.2|1409|1409|1408.6|1409.2|1409|1408.6|1408.4|4185
1605882580000|2020-11-20 14:29:40|1408.8|1408.4|1408.6|1408.2|1409|1408.4|1408.4|1408.2|2453
1605882590000|2020-11-20 14:29:50|1408.8|1408.4|1408.4|1408.2|1409|1408.8|1408.4|1408|5636
1605882600000|2020-11-20 14:30:00|1408.6|1408|1407.8|1407.4|1408.6|1408.4|1406.6|1406.2|36730
1605882610000|2020-11-20 14:30:10|1407.6|1407.2|1406.2|1406|1407.6|1407.4|1406.2|1405.8|23808
1605882620000|2020-11-20 14:30:20|1406|1405.8|1405.6|1405.4|1406|1406|1405.4|1405.2|16458
1605882630000|2020-11-20 14:30:30|1405.4|1405.2|1406.8|1406.6|1407|1406.8|1405.4|1405.2|5106
1605882640000|2020-11-20 14:30:40|1407|1406.4|1407.8|1407.6|1408|1407.8|1406.6|1406.2|3201
1605882650000|2020-11-20 14:30:50|1407.6|1407.4|1408.4|1408.2|1408.4|1408.2|1407.4|1407.2|4190
1605882660000|2020-11-20 14:31:00|1408.6|1408.4|1409.8|1409.4|1410|1409.6|1408.4|1408.2|6962
1605882670000|2020-11-20 14:31:10|1409.6|1409.2|1408.8|1408.4|1409.8|1409.2|1408.6|1408.4|7584
1605882680000|2020-11-20 14:31:20|1408.6|1408.2|1408.4|1408|1409.2|1409|1408.2|1408|4735
1605882690000|2020-11-20 14:31:30|1408.6|1408.4|1408.2|1408|1408.6|1408.4|1408|1407.6|1149
1605882700000|2020-11-20 14:31:40|1408.4|1408.2|1408.4|1408|1408.8|1408.4|1407.6|1407.4|8667
1605882710000|2020-11-20 14:31:50|1408.2|1407.8|1408.4|1408|1408.4|1408.2|1407.8|1407.4|3120
1605882720000|2020-11-20 14:32:00|1408.6|1408.2|1407.2|1406.8|1409|1408.6|1407|1406.6|8342
1605882730000|2020-11-20 14:32:10|1407|1407|1407.8|1407.2|1407.8|1407.4|1407|1406.8|3786
1605882740000|2020-11-20 14:32:20|1407.6|1407.4|1409.2|1408.8|1409.2|1408.8|1407.4|1407.2|5288
1605882750000|2020-11-20 14:32:30|1409|1409|1408.8|1408.6|1409.4|1409.2|1408.8|1408.6|3875
1605882760000|2020-11-20 14:32:40|1408.6|1408.4|1409.2|1409|1409.4|1409.2|1408.4|1408.2|1614
1605882770000|2020-11-20 14:32:50|1409.4|1409.2|1409.2|1408.8|1409.4|1409.2|1408.4|1408.2|3223
1605882780000|2020-11-20 14:33:00|1409.4|1409|1409.8|1409.4|1410|1409.8|1409.2|1409|12246
1605882790000|2020-11-20 14:33:10|1409.6|1409.2|1408.6|1408.4|1409.6|1409.2|1408.2|1407.8|13666
1605882800000|2020-11-20 14:33:20|1408.8|1408.6|1409.4|1409.2|1409.4|1409.2|1408.6|1408.4|3985
1605882810000|2020-11-20 14:33:30|1409.2|1409|1409.4|1409|1409.6|1409.4|1409|1408.8|3860
1605882820000|2020-11-20 14:33:40|1409.2|1408.8|1409.2|1409|1409.2|1409|1408.4|1408.2|9690
1605882830000|2020-11-20 14:33:50|1409|1408.8|1408.4|1408|1409|1408.8|1408|1407.8|2466
1605882840000|2020-11-20 14:34:00|1408.2|1408.2|1409|1408.6|1409|1408.8|1408.2|1408|12795
1605882850000|2020-11-20 14:34:10|1408.8|1408.4|1408.8|1408.2|1409|1408.8|1408.4|1408.2|1963
1605882860000|2020-11-20 14:34:20|1409|1408.4|1408.2|1407.8|1409|1408.8|1408|1407.6|2977
1605882870000|2020-11-20 14:34:30|1408|1407.6|1407.2|1406.8|1408.4|1408.2|1406.8|1406.4|6335
1605882880000|2020-11-20 14:34:40|1407.4|1407|1407.4|1407.2|1407.8|1407.6|1407.2|1407|5797
1605882890000|2020-11-20 14:34:50|1407.6|1407|1407.4|1407|1407.6|1407.4|1406.6|1406.4|6602
1605882900000|2020-11-20 14:35:00|1407.6|1407.2|1407.2|1406.8|1407.6|1407.4|1407|1406.8|9327
1605882910000|2020-11-20 14:35:10|1407|1407|1406.6|1406.2|1407|1407|1405.8|1405.6|10276
1605882920000|2020-11-20 14:35:20|1406.4|1406.4|1406.6|1406.4|1407.4|1407.2|1406.4|1406.2|6983
1605882930000|2020-11-20 14:35:30|1406.4|1406.2|1406.8|1406.4|1407|1406.8|1406|1405.8|12824
1605882940000|2020-11-20 14:35:40|1406.6|1406.6|1405.8|1405.6|1406.8|1406.6|1405.6|1405.2|13664
1605882950000|2020-11-20 14:35:50|1406|1405.8|1404.8|1404.6|1406|1405.8|1404.2|1404|47012
1605882960000|2020-11-20 14:36:00|1405|1404.8|1405.2|1405|1405.4|1405.2|1404.8|1404.6|11522
1605882970000|2020-11-20 14:36:10|1405.4|1405.2|1406|1405.8|1406.2|1406|1405.4|1405.2|22074
1605882980000|2020-11-20 14:36:20|1406.2|1405.6|1406.4|1406|1406.6|1406.4|1405.6|1405.2|5883
1605882990000|2020-11-20 14:36:30|1406.6|1406.2|1406.4|1406|1407|1406.6|1406.4|1406|4723
1605883000000|2020-11-20 14:36:40|1406.6|1406.2|1406.8|1406.6|1407.2|1407|1406.6|1406|5277
1605883010000|2020-11-20 14:36:50|1406.6|1406.4|1407|1406.8|1407.6|1407.4|1406.6|1406.2|11828
1605883020000|2020-11-20 14:37:00|1406.8|1406.6|1407.2|1406.8|1407.2|1407|1406.2|1405.8|4079
1605883030000|2020-11-20 14:37:10|1407|1407|1407.8|1407.6|1407.8|1407.6|1407|1406.8|3768
1605883040000|2020-11-20 14:37:20|1407.6|1407.4|1408.4|1408.2|1408.6|1408.2|1407.6|1407.4|1952
1605883050000|2020-11-20 14:37:30|1408.2|1408|1407.8|1407.4|1408.2|1408|1407.6|1407.4|2810
1605883060000|2020-11-20 14:37:40|1408|1407.6|1408.6|1408.4|1408.6|1408.4|1408|1407.6|1715
1605883070000|2020-11-20 14:37:50|1408.4|1408.2|1409.2|1408.8|1409.4|1409|1408.4|1408.2|54675
1605883080000|2020-11-20 14:38:00|1409|1409|1409.4|1409.2|1409.6|1409.4|1408.6|1408.4|10155
1605883090000|2020-11-20 14:38:10|1409.2|1409|1409.4|1409.2|1409.6|1409.4|1409|1408.6|4483
1605883100000|2020-11-20 14:38:20|1409.6|1409.4|1408.6|1408.4|1409.6|1409.4|1408.4|1408.2|50637
1605883110000|2020-11-20 14:38:30|1408.4|1408.2|1408.6|1408.2|1408.6|1408.4|1408|1407.8|6971
1605883120000|2020-11-20 14:38:40|1408.4|1408|1408.2|1407.8|1408.6|1408.4|1408.2|1407.8|5314
1605883130000|2020-11-20 14:38:50|1408|1407.6|1408.8|1408.4|1409|1408.6|1407.8|1407.4|14210
1605883140000|2020-11-20 14:39:00|1409|1408.6|1409.8|1409.4|1410|1409.8|1408.8|1408.4|37680
1605883150000|2020-11-20 14:39:10|1410|1409.2|1409.8|1409.6|1410|1409.8|1409.6|1409.2|19896
1605883160000|2020-11-20 14:39:20|1410|1409.8|1410|1409.8|1410|1409.8|1409.8|1409.2|6839
1605883170000|2020-11-20 14:39:30|1409.8|1409.6|1410|1409.4|1410.6|1410.4|1409.6|1409.4|289736
1605883180000|2020-11-20 14:39:40|1410.2|1409.6|1410|1409.6|1410.8|1410.6|1409.8|1409.6|10548
1605883190000|2020-11-20 14:39:50|1410.2|1409.8|1410.6|1410.2|1410.6|1410.4|1410.2|1409.6|4629
1605883200000|2020-11-20 14:40:00|1410.4|1410.4|1410.4|1410.2|1410.8|1410.4|1409.8|1409.4|5340
1605883210000|2020-11-20 14:40:10|1410|1409.8|1410|1409.4|1410.6|1410.2|1410|1409.4|6853
1605883220000|2020-11-20 14:40:20|1409.8|1409.6|1410.2|1409.8|1410.6|1410.4|1409.6|1409.2|12366
1605883230000|2020-11-20 14:40:30|1410.4|1410|1410.6|1410.2|1410.8|1410.6|1410|1409.6|13250
1605883240000|2020-11-20 14:40:40|1410.8|1410.4|1411|1410.4|1411.2|1411|1410|1409.8|21253
1605883250000|2020-11-20 14:40:50|1411.2|1410.6|1411.2|1410.6|1411.6|1411.4|1411|1410.6|4571
1605883260000|2020-11-20 14:41:00|1411|1410.8|1411.8|1411.4|1412|1411.8|1411|1410.6|9126
1605883270000|2020-11-20 14:41:10|1412|1411.6|1411.2|1410.8|1412|1411.8|1411.2|1410.8|10587
1605883280000|2020-11-20 14:41:20|1411|1410.6|1411.2|1410.8|1411.4|1411|1410.6|1410.2|7072
1605883290000|2020-11-20 14:41:30|1411|1410.6|1411.8|1411.2|1411.8|1411.4|1411|1410.6|1707
1605883300000|2020-11-20 14:41:40|1411.6|1411.4|1412|1411.6|1412.4|1412.2|1411.6|1411.4|17052
1605883310000|2020-11-20 14:41:50|1412.2|1411.8|1412|1411.8|1412.2|1412|1411.8|1411.6|2247
1605883320000|2020-11-20 14:42:00|1412.4|1412|1411.8|1411.6|1412.6|1412.2|1411.6|1411.4|10089
1605883330000|2020-11-20 14:42:10|1412|1411.8|1413|1412.6|1413|1412.6|1411.8|1411.6|11463
1605883340000|2020-11-20 14:42:20|1413.2|1412.8|1413.4|1413|1413.4|1413|1413|1412.4|4183
1605883350000|2020-11-20 14:42:30|1413.2|1412.8|1413.2|1412.8|1413.4|1413.2|1413|1412.6|8861
1605883360000|2020-11-20 14:42:40|1413|1413|1413.2|1412.6|1413.2|1413|1413|1412.4|5369
1605883370000|2020-11-20 14:42:50|1413|1412.8|1413.6|1413|1413.6|1413.4|1413|1412.8|4432
1605883380000|2020-11-20 14:43:00|1413.8|1413.2|1414|1413.4|1414.2|1414|1413.6|1413|17033
1605883390000|2020-11-20 14:43:10|1413.8|1413.6|1414|1413.8|1414.2|1414|1413.4|1413.2|2863
1605883400000|2020-11-20 14:43:20|1413.8|1413.6|1414.4|1414.2|1414.6|1414.4|1413.8|1413.6|5871
1605883410000|2020-11-20 14:43:30|1414.6|1414|1414.4|1414|1414.6|1414.4|1414|1413.8|11161
1605883420000|2020-11-20 14:43:40|1414.2|1413.8|1413.8|1413|1414.2|1414|1413.8|1413|2966
1605883430000|2020-11-20 14:43:50|1414|1413.2|1413.8|1413.4|1414.2|1413.8|1413.6|1413.2|2913
1605883440000|2020-11-20 14:44:00|1414|1413.6|1413.8|1413.2|1414.2|1413.8|1413.4|1413.2|17264
1605883450000|2020-11-20 14:44:10|1413.6|1413.4|1414.4|1414|1414.4|1414|1413.6|1413.2|15750
1605883460000|2020-11-20 14:44:20|1414.2|1414.2|1414.2|1413.8|1414.6|1414.4|1414|1413.8|3552
1605883470000|2020-11-20 14:44:30|1414.4|1414|1414.4|1414|1414.4|1414|1414.4|1413.8|602
1605883480000|2020-11-20 14:44:40|1414.6|1414.2|1414.2|1413.8|1414.6|1414.2|1414|1413.8|3335
1605883490000|2020-11-20 14:44:50|1414.4|1414|1414.6|1414|1414.6|1414.2|1414.4|1414|1579
1605883500000|2020-11-20 14:45:00|1414.4|1414.2|1414.8|1414.4|1415|1414.8|1414.4|1414.2|14137
1605883510000|2020-11-20 14:45:10|1414.6|1414.2|1413.6|1413.2|1414.6|1414.2|1413.4|1413.2|6778
1605883520000|2020-11-20 14:45:20|1413.8|1413.4|1414.4|1413.8|1414.4|1414|1413.8|1413.4|3938
1605883530000|2020-11-20 14:45:30|1414.2|1414|1414.2|1413.8|1414.4|1414|1414|1413.8|1655
1605883540000|2020-11-20 14:45:40|1414.4|1414|1414.6|1414|1414.6|1414.4|1414.2|1413.8|2014
1605883550000|2020-11-20 14:45:50|1414.8|1414.2|1415|1414.8|1415|1414.8|1414.8|1414.2|29102
1605883560000|2020-11-20 14:46:00|1415.2|1415|1416.2|1415.8|1416.2|1416|1415.2|1415|299308
1605883570000|2020-11-20 14:46:10|1416.4|1415.6|1416|1415.6|1416.4|1416|1415.8|1415.4|1628
1605883580000|2020-11-20 14:46:20|1416.2|1415.8|1416.6|1416.4|1416.8|1416.6|1416|1415.6|5983
1605883590000|2020-11-20 14:46:30|1416.4|1416.2|1416.4|1416|1416.8|1416.4|1416|1415.8|6561
1605883600000|2020-11-20 14:46:40|1416.6|1416.2|1416.8|1416.4|1416.8|1416.4|1416.4|1416|5829
1605883610000|2020-11-20 14:46:50|1417|1416.6|1416.8|1416.4|1417.2|1417|1416.4|1416.2|8627
1605883620000|2020-11-20 14:47:00|1416.6|1416.6|1416|1415.4|1416.6|1416.6|1415.6|1415.2|10254
1605883630000|2020-11-20 14:47:10|1415.8|1415.6|1416|1415.8|1416|1415.8|1415.6|1415.4|3411
1605883640000|2020-11-20 14:47:20|1416.2|1416|1416.2|1415.6|1416.4|1416.2|1416|1415.6|1821
1605883650000|2020-11-20 14:47:30|1416|1415.4|1415.4|1415|1416|1415.4|1415.2|1415|2782
1605883660000|2020-11-20 14:47:40|1415.2|1414.8|1415.2|1414.8|1415.2|1414.8|1415|1414.4|1920
1605883670000|2020-11-20 14:47:50|1415|1414.6|1414.6|1414.2|1415.2|1415|1414.6|1414.2|3380
1605883680000|2020-11-20 14:48:00|1415|1414.4|1414.8|1414.2|1415|1414.4|1414.8|1414.2|2425
1605883690000|2020-11-20 14:48:10|1414.6||1414.6||1414.8||1414.6||0
1605883700000|2020-11-20 14:48:20|1414.4|1414.4|1414.6|1414.2|1414.6|1414.4|1414|1413.6|4028
1605883710000|2020-11-20 14:48:30|1414.4|1414|1414.2|1413.8|1414.6|1414|1414.2|1413.8|1887
1605883720000|2020-11-20 14:48:40|1414|1413.6|1414|1413.4|1414|1413.8|1413.8|1413.4|4065
1605883730000|2020-11-20 14:48:50|1413.8|1413.6|1414|1413.6|1414|1413.6|1413.8|1413.6|218
1605883740000|2020-11-20 14:49:00|1414.2|1413.8|1415.6|1415.2|1415.6|1415.2|1414|1413.6|5039
1605883750000|2020-11-20 14:49:10|1415.8|1415.4|1416|1415.6|1416|1415.8|1415.6|1415.4|2534
1605883760000|2020-11-20 14:49:20|1415.8|1415.8|1415.8|1415.4|1416.4|1416.2|1415.6|1415.4|7687
1605883770000|2020-11-20 14:49:30|1415.6|1415.2|1415.4|1414.8|1415.6|1415.2|1415|1414.8|1841
1605883780000|2020-11-20 14:49:40|1415.6|1415|1415.6|1415.2|1415.6|1415.2|1415.6|1414.8|446
1605883790000|2020-11-20 14:49:50|1415.4|1415|1415|1414.4|1415.6|1415|1414.8|1414.4|3977
1605883800000|2020-11-20 14:50:00|1415.2|1414.6|1414.4|1413.8|1415.2|1414.8|1414|1413.8|5591
1605883810000|2020-11-20 14:50:10|1414.2|1413.6|1414.2|1413.8|1414.4|1414|1413.8|1413.6|3304
1605883820000|2020-11-20 14:50:20|1414|1413.4|1414|1413.6|1414|1413.6|1413.8|1413.4|2240
1605883830000|2020-11-20 14:50:30|1414.2|1413.8|1413.4|1413|1414.4|1413.8|1413.4|1413|1710
1605883840000|2020-11-20 14:50:40|1413.6|1413.2|1413.4|1413|1413.8|1413.4|1413.4|1413|2618
1605883860000|2020-11-20 14:51:00|1413.6|1413.2|1413.4|1412.8|1413.6|1413.4|1413.2|1412.6|4959
1605883870000|2020-11-20 14:51:10|1413.2|1413|1413|1412.6|1413.2|1413|1412.8|1412.4|298
1605883880000|2020-11-20 14:51:20|1412.8|1412.4|1412.2|1411.8|1413|1412.6|1412|1411.8|3774
1605883890000|2020-11-20 14:51:30|1412.4|1412|1411.6|1411|1412.4|1412|1411.4|1411|2744
1605883900000|2020-11-20 14:51:40|1411.8|1411.2|1411.4|1410.8|1411.8|1411.6|1411.4|1410.8|1268
1605883910000|2020-11-20 14:51:50|1411.2|1411|1411|1410.8|1411.6|1411|1411|1410.8|3895
1605883920000|2020-11-20 14:52:00|1411.2|1411|1411|1410.4|1411.4|1411|1410.8|1410.4|3758
1605883930000|2020-11-20 14:52:10||1410.6||1410.6||1410.6||1410.6|0
1605883940000|2020-11-20 14:52:20|1410.8|1410.8|1411|1410.8|1411.2|1411|1410.8|1410.6|1061
1605883950000|2020-11-20 14:52:30|1410.8|1410.6|1411|1410.6|1411|1410.8|1410.8|1410.6|1284
1605883960000|2020-11-20 14:52:40|1410.8|1410.4|1410.8|1410.4|1411|1410.4|1410.6|1410.2|1786
1605883970000|2020-11-20 14:52:50|1410.6|1410.2|1409.4|1409|1410.8|1410.2|1409.2|1409|23618
1605883980000|2020-11-20 14:53:00|1409.2|1409.2|1409|1408.6|1409.6|1409.4|1408.8|1408.4|4939
1605883990000|2020-11-20 14:53:10|1409.2|1408|1408|1407.8|1409.2|1408|1408|1407.6|35072
1605884000000|2020-11-20 14:53:20|1408.4|1408|1408.8|1408.4|1408.8|1408.6|1408.2|1407.8|10827
1605884010000|2020-11-20 14:53:30|1408.6|1408.2|1409.2|1409|1409.4|1409.2|1408.4|1408|6884
1605884020000|2020-11-20 14:53:40|1409.4|1409.2|1409.8|1409.4|1410|1409.6|1409.4|1409|1931
1605884030000|2020-11-20 14:53:50|1409.6|1409.2|1409.4|1409|1409.8|1409.4|1409.2|1409|4094
1605884040000|2020-11-20 14:54:00|1409.2|1409.2|1409.4|1408.8|1409.6|1409.4|1409.2|1408.8|6299
1605884050000|2020-11-20 14:54:10|1409.2|1409|1408.6|1408.2|1409.4|1409|1408.4|1408.2|4815
1605884060000|2020-11-20 14:54:20|1408.8|1408.4|1408.8|1408.2|1409.2|1409|1408.8|1408.2|2454
1605884070000|2020-11-20 14:54:30||1408||1408.4||1408.4||1408|0
1605884080000|2020-11-20 14:54:40|1409.2|1408.6|1409.6|1409.2|1410|1409.6|1409|1408.6|3714
1605884090000|2020-11-20 14:54:50|1409.8|1409|1409.8|1409.6|1410|1409.6|1409.8|1409|386
1605884100000|2020-11-20 14:55:00|1410|1409.8|1410|1409.6|1410|1409.8|1410|1409.6|4825
1605884110000|2020-11-20 14:55:10|1409.8|1409.8|1409.8|1409.6|1409.8|1409.8|1409.8|1409.6|2586
1605884120000|2020-11-20 14:55:20|1409.6|1409.4|1409.2|1408.8|1409.6|1409.4|1409.2|1408.8|1362
1605884130000|2020-11-20 14:55:30|1409.4|1409|1408.8|1408.4|1409.4|1409|1408.6|1408.4|3789
1605884140000|2020-11-20 14:55:40|1408.6|1408.6|1409|1408.6|1409|1408.6|1408.4|1408.2|1637
1605884150000|2020-11-20 14:55:50||1408.4||1408.2||1408.4||1408.2|0
1605884160000|2020-11-20 14:56:00|1408.8|1408.4|1408.2|1408|1409|1408.8|1408.2|1408|5080
1605884170000|2020-11-20 14:56:10|1408|1407.8|1408|1407.4|1408.2|1407.8|1407.6|1407.2|4453
1605884180000|2020-11-20 14:56:20|1407.8|1407.6|1408.2|1407.8|1408.2|1407.8|1407.8|1407.6|1382
1605884190000|2020-11-20 14:56:30|1408.4|1408|1408.6|1408.2|1409|1408.6|1408.4|1408|4248
1605884200000|2020-11-20 14:56:40|1408.8|1408.4|1408|1407.6|1408.8|1408.6|1408|1407.6|1659
1605884210000|2020-11-20 14:56:50|1408.2|1407.8|1408.4|1407.6|1408.4|1408|1408|1407.6|1626
1605884220000|2020-11-20 14:57:00|1408.2|1408|1408.4|1408|1408.4|1408.2|1408.2|1407.6|5471
1605884230000|2020-11-20 14:57:10|1408.2|1408.2|1408.4|1408|1408.6|1408.2|1408.2|1407.8|2457
1605884240000|2020-11-20 14:57:20|1408.2|1407.8|1408.2|1407.6|1408.4|1408|1407.8|1407.4|3784
1605884250000|2020-11-20 14:57:30|1408.4|1407.8|1408.2|1407.6|1408.4|1408.2|1408|1407.6|2363
1605884260000|2020-11-20 14:57:40|1408|1407.4|1407.2|1406.8|1408.2|1407.8|1407|1406.6|9588
1605884270000|2020-11-20 14:57:50|1407.6|1406.6|1408.2|1407.8|1408.2|1408|1407.2|1406.6|2930
1605884280000|2020-11-20 14:58:00|1408.4|1408|1408.2|1407.8|1408.6|1408.2|1408|1407.4|4576
1605884290000|2020-11-20 14:58:10|1408|1407.6|1408.6|1408.2|1408.6|1408.2|1407.8|1407.4|3585
1605884300000|2020-11-20 14:58:20|1408.4|1408.4|1408|1407.6|1408.6|1408.4|1407.8|1407.6|13519
1605884310000|2020-11-20 14:58:30|1407.8|1407.4|1408|1407.6|1408.6|1408.2|1407.6|1407.4|3020
1605884320000|2020-11-20 14:58:40||1407.8||1407.4||1407.8||1407.2|0
1605884330000|2020-11-20 14:58:50|1408.2|1407.6|1408.4|1408|1408.6|1408.4|1408.2|1407.6|5144
1605884340000|2020-11-20 14:59:00|1408.6|1408.2|1409.2|1409|1409.4|1409|1408.6|1408|10778
1605884350000|2020-11-20 14:59:10|1409|1408.8|1409|1408.6|1409|1408.8|1409|1408.6|3340
1605884360000|2020-11-20 14:59:20|1408.8|1408.4|1408.4|1408|1409|1408.6|1408.4|1408|699
1605884370000|2020-11-20 14:59:30|1408.6|1408.2|1409|1408.6|1409|1408.8|1408.6|1408.2|511
1605884380000|2020-11-20 14:59:40|1409.2|1408.8|1409.2|1409|1409.8|1409.4|1409|1408.8|2886
1605884390000|2020-11-20 14:59:50|1409.4|1409.2|1410.2|1409.8|1410.2|1409.8|1409.4|1409|6493
1605884400000|2020-11-20 15:00:00|1410.4|1410|1410.4|1410|1410.4|1410.2|1409.4|1409.2|15812
1605884410000|2020-11-20 15:00:10|1410.2|1410.2|1410.8|1410.6|1411|1410.8|1410.2|1410.2|3311
1605884420000|2020-11-20 15:00:20|1410.6|1410.4|1410.2|1409.8|1410.6|1410.4|1409.6|1409.4|3540
1605884430000|2020-11-20 15:00:30|1410|1409.6|1409.2|1409|1410|1409.6|1409|1408.8|1602
1605884440000|2020-11-20 15:00:40|1409|1408.8|1409.6|1409.2|1409.6|1409.2|1409|1408.6|2054
1605884450000|2020-11-20 15:00:50|1409.2|1409.4|1408.8|1408.4|1409.2|1409.4|1408.6|1408.2|731
1605884460000|2020-11-20 15:01:00|1409|1408.6|1408.6|1408.2|1409|1408.6|1408.4|1408|36
1605884470000|2020-11-20 15:01:10|1408.8|1408|1408.8|1408.4|1409.4|1409|1408.6|1408|1993
1605884480000|2020-11-20 15:01:20|1408.6|1408.2|1409|1408.8|1409|1408.8|1408.4|1408.2|2224
1605884490000|2020-11-20 15:01:30|1408.8|1408.6|1409|1408.6|1409|1408.8|1408.8|1408.6|2619
1605884500000|2020-11-20 15:01:40|1409.2|1408.8|1409.2|1408.6|1409.4|1409|1409|1408.6|1307
1605884510000|2020-11-20 15:01:50|1409.4|1408.8|1409.2|1409|1409.6|1409.4|1409.2|1408.8|1119
1605884520000|2020-11-20 15:02:00|1409.4|1409.2|1409.2|1408.8|1409.4|1409.2|1409|1408.8|1855
1605884530000|2020-11-20 15:02:10|1409.4|1409|1409.2|1408.8|1409.4|1409|1409.2|1408.8|2
1605884540000|2020-11-20 15:02:20|1409|1409|1409.2|1409|1409.8|1409.4|1409|1408.8|8895
1605884550000|2020-11-20 15:02:30|1409|1408.8|1408.6|1408.2|1409|1408.8|1407.8|1407.6|7641
1605884560000|2020-11-20 15:02:40|1408.4|1408.4|1408.4|1407.8|1408.8|1408.6|1408.4|1407.8|17082
1605884570000|2020-11-20 15:02:50|1408.2|1407.6|1408.6|1408.2|1408.6|1408.4|1408.2|1407.6|36
1605884580000|2020-11-20 15:03:00|1408.4|1408.4|1408|1407.6|1408.4|1408.4|1408|1407.6|1084
1605884590000|2020-11-20 15:03:10|1407.8|1407.4|1407.8|1407.4|1408|1407.6|1407.4|1407.2|1048
1605884600000|2020-11-20 15:03:20|1407.6|1407.2|1407.2|1406.6|1407.8|1407.4|1406.8|1406.6|6651
1605884610000|2020-11-20 15:03:30|1407|1406.4|1407|1406.4|1407.2|1406.6|1406.6|1406.4|4205
1605884620000|2020-11-20 15:03:40|1407.2|1406.6|1407.2|1407|1407.6|1407.2|1407.2|1406.6|2897
1605884630000|2020-11-20 15:03:50|1407.4|1407.2|1407.4|1407.2|1407.6|1407.2|1407.2|1407|1390
1605884640000|2020-11-20 15:04:00|1407.6|1407.4|1407.2|1406.8|1407.8|1407.4|1407|1406.8|2604
1605884650000|2020-11-20 15:04:10|1407.4|1407|1407.2|1407|1408|1407.8|1407.2|1406.8|2998
1605884660000|2020-11-20 15:04:20|1407.4|1407.2|1407.8|1407.4|1407.8|1407.4|1407.4|1407|2420
1605884670000|2020-11-20 15:04:30|1408|1407.6|1407.8|1407.4|1408.4|1408|1407.6|1407.4|3714
1605884680000|2020-11-20 15:04:40|1408|1407.6|1407.6|1407.2|1408|1407.6|1407.4|1407|1877
1605884690000|2020-11-20 15:04:50|1407.8|1407.4|1407.8|1407.2|1408|1407.6|1407.8|1407.2|1135
1605884700000|2020-11-20 15:05:00|1408|1407.4|1407.6|1407.2|1408|1407.8|1407.4|1407|8593
1605884710000|2020-11-20 15:05:10|1407.8|1407.4|1407.2|1406.8|1407.8|1407.6|1407.2|1406.8|2543
1605884720000|2020-11-20 15:05:20|1407.4|1407|1406.4|1406|1407.4|1407.2|1406.4|1406|18870
1605884730000|2020-11-20 15:05:30|1406.2|1405.8|1406.4|1406|1406.4|1406.2|1406|1405.8|3951
1605884740000|2020-11-20 15:05:40|1407|1406.2|1407.4|1407|1407.8|1407.4|1407|1406|13006
1605884750000|2020-11-20 15:05:50|1407.6|1406.8|1407.4|1407.2|1408|1407.8|1407.4|1406.8|12106
1605884760000|2020-11-20 15:06:00|1407.2|1407|1407.2|1407|1407.2|1407|1406.8|1406.6|17217
1605884770000|2020-11-20 15:06:10|1407.4|1406.8|1407.6|1407.4|1407.6|1407.4|1407|1406.8|4235
1605884780000|2020-11-20 15:06:20|1407.4|1407.2|1409|1408.6|1409.2|1408.8|1407.4|1407.2|26011
1605884790000|2020-11-20 15:06:30|1409.2|1408.8|1409.4|1408.8|1409.8|1409.6|1409.2|1408.8|8306
1605884800000|2020-11-20 15:06:40|1409.2|1409|1409.2|1408.8|1409.2|1409|1408.8|1408.6|586
1605884810000|2020-11-20 15:06:50|1409|1408.6|1409.2|1409|1409.2|1409|1408.8|1408.4|1403
1605884820000|2020-11-20 15:07:00|1409.4|1408.8|1409.2|1408.8|1409.4|1409|1409.2|1408.6|750
1605884830000|2020-11-20 15:07:10|1409|1408.6|1408.8|1408.4|1409|1408.6|1408.6|1408.4|2139
1605884840000|2020-11-20 15:07:20|1409|1408.6|1408.8|1408.6|1409.4|1409.2|1408.6|1408.4|8912
1605884850000|2020-11-20 15:07:30|1408.6|1408.4|1409.2|1408.8|1409.2|1408.8|1408.6|1408.4|748
1605884860000|2020-11-20 15:07:40|1408.8|1408.6|1408.2|1407.6|1409.2|1408.6|1408|1407.6|1549
1605884870000|2020-11-20 15:07:50|1408|1407.4|1407.4|1407.2|1408|1407.4|1407.4|1407.2|0
1605884880000|2020-11-20 15:08:00|1407.2|1407|1407|1406.8|1407.4|1407.2|1407|1406.6|3996
1605884890000|2020-11-20 15:08:10|1407.2|1406.6|1407|1406.8|1407.2|1407|1406.8|1406.6|2584
1605884900000|2020-11-20 15:08:20|1407.2|1407|1407.6|1406.8|1407.6|1407.4|1407|1406.8|3627
1605884910000|2020-11-20 15:08:30|1407.4|1407|1407|1406.4|1407.4|1407.2|1407|1406.4|1389
1605884920000|2020-11-20 15:08:40|1406.8|1406.2|1407.4|1407|1407.4|1407|1406.4|1406.2|2616
1605884930000|2020-11-20 15:08:50|1407.2|1406.8|1407.2|1406.8|1407.2|1406.8|1407|1406.8|267
1605884940000|2020-11-20 15:09:00|1407.4|1407|1407.2|1406.6|1407.6|1407.4|1406.8|1406.6|9198
1605884950000|2020-11-20 15:09:10|1407.4|1406.8|1407.4|1406.8|1407.4|1407|1407|1406.8|279
1605884960000|2020-11-20 15:09:20|1407.6|1407|1408|1407.6|1408|1407.8|1407.4|1407|2279
1605884970000|2020-11-20 15:09:30|1407.8|1407.4|1407.6|1407.4|1407.8|1407.4|1407.6|1407.4|1205
1605884980000|2020-11-20 15:09:40|1407.8|1407.2|1408|1407.6|1408|1407.6|1407.8|1407.2|1453
1605884990000|2020-11-20 15:09:50|1407.8|1407.4|1407|1406.6|1407.8|1407.4|1406.8|1406.6|3587
1605885000000|2020-11-20 15:10:00|1407.2|1406.8|1407.2|1407|1407.4|1407.2|1406.8|1406.6|18400
1605885010000|2020-11-20 15:10:10|1407|1406.8|1406.8|1406.2|1407|1406.8|1406.2|1406|20051
1605885020000|2020-11-20 15:10:20|1407|1406.4|1406.6|1406.2|1407|1406.6|1406.2|1406|1835
1605885030000|2020-11-20 15:10:30|1406.4|1406|1407|1406.8|1407.2|1407|1406.4|1406|5394
1605885040000|2020-11-20 15:10:40|1406.8|1406.6|1406.4|1406|1407|1406.8|1406.4|1406|415
1605885050000|2020-11-20 15:10:50|1406.2|1406.2|1405.8|1405.4|1406.4|1406.2|1405.8|1405.2|25419
1605885060000|2020-11-20 15:11:00|1406|1405.6|1405.8|1405.4|1406|1405.8|1405.6|1405.4|2435
1605885070000|2020-11-20 15:11:10|1406|1405.6|1406.2|1405.8|1406.4|1406.2|1405.8|1405.6|5536
1605885080000|2020-11-20 15:11:20|1406|1406|1406|1405.6|1406.2|1406|1406|1405.4|5121
1605885090000|2020-11-20 15:11:30|1405.8|1405.4|1405.6|1405|1405.8|1405.8|1405.2|1405|2029
1605885100000|2020-11-20 15:11:40|1405.4|1405.2|1405.2|1404.8|1405.6|1405.2|1405|1404.8|26867
1605885110000|2020-11-20 15:11:50|1405.4|1405|1405.6|1405.4|1405.6|1405.4|1405.4|1405|1425
1605885120000|2020-11-20 15:12:00|1405.8|1405.6|1404.8|1404.6|1405.8|1405.6|1404.8|1404.4|1685
1605885130000|2020-11-20 15:12:10|1404.6|1404.4|1404.8|1404.4|1404.8|1404.6|1404.6|1404.4|211
1605885150000|2020-11-20 15:12:30|1404.6|1404.2|1404.6|1404.2|1404.6|1404.2|1404.6|1404.2|2148
1605885160000|2020-11-20 15:12:40|1404.8|1404.4|1404.8|1404.4|1404.8|1404.6|1404.8|1404.4|4323
1605885170000|2020-11-20 15:12:50|1404.6|1404.2|1404|1403.8|1404.8|1404.2|1404|1403.8|6915
1605885180000|2020-11-20 15:13:00|1404.2|1404|1404.4|1404|1404.4|1404|1404|1403.8|3316
1605885190000|2020-11-20 15:13:10|1404.6|1404.2|1403.8|1403.4|1404.6|1404.4|1403.8|1403.4|4955
1605885200000|2020-11-20 15:13:20|1404|1403.6|1404.2|1403.6|1404.2|1404|1403.8|1403.4|3207
1605885210000|2020-11-20 15:13:30|1404|1403.4|1403.8|1403.4|1404|1403.4|1403.8|1403.4|0
1605885220000|2020-11-20 15:13:40|1404|1403.6|1404|1403.6|1404.2|1403.8|1403.8|1403.6|211
1605885230000|2020-11-20 15:13:50|1403.8|1403.4|1404|1403.4|1404|1403.6|1403.6|1403.4|1180
1605885240000|2020-11-20 15:14:00|1403.8|1403.6|1404|1403.6|1404|1403.8|1403.6|1403.2|3243
1605885250000|2020-11-20 15:14:10|1403.8|1403.4|1404|1403.4|1404|1403.4|1403.8|1403.4|0
1605885260000|2020-11-20 15:14:20|1403.8|1403.8|1403.4|1403|1404|1403.8|1403.4|1403|34807
1605885270000|2020-11-20 15:14:30|1403.2|1402.8|1403.4|1403|1403.4|1403|1403|1402.8|79396
1605885280000|2020-11-20 15:14:40|1403.2|1403.2|1403.2|1403|1403.4|1403.2|1403.2|1403|39986
1605885290000|2020-11-20 15:14:50|1403.4|1403.2|1403.4|1403|1403.4|1403.2|1403.4|1403|1509
1605885300000|2020-11-20 15:15:00|1403.2|1402.8|1403.4|1403|1403.4|1403.2|1403.2|1402.8|14549
1605885310000|2020-11-20 15:15:10|1403.2|1402.8|1403.2|1403|1403.4|1403.2|1403.2|1402.8|46673
1605885320000|2020-11-20 15:15:20|1403.4|1403.2|1403|1402.8|1403.4|1403.2|1403|1402.8|3370
1605885330000|2020-11-20 15:15:30|1402.8|1402.6|1402.6|1402.2|1402.8|1402.8|1402.6|1402.2|2501
1605885340000|2020-11-20 15:15:40|1402.8|1402.4|1402.8|1402.2|1403|1402.8|1402.8|1402.2|4826
1605885350000|2020-11-20 15:15:50|1402.6|1402|1402.2|1401.6|1402.6|1402|1401.8|1401.4|15342
1605885360000|2020-11-20 15:16:00|1402|1401.8|1401.8|1401.6|1402.2|1402|1401.6|1401.2|9241
1605885370000|2020-11-20 15:16:10|1401.6|1401.4|1400.4|1400|1401.8|1401.4|1400.2|1400|48217
1605885380000|2020-11-20 15:16:20|1400.2|1400.2|1399.8|1399.6|1400.4|1400.2|1399.6|1399.4|21972
1605885390000|2020-11-20 15:16:30|1400|1399.8|1400.4|1399.8|1400.4|1400|1400|1399.6|3361
1605885400000|2020-11-20 15:16:40|1400|1400|1400.2|1399.8|1400.4|1400|1400|1399.8|1271
1605885410000|2020-11-20 15:16:50|1400|1400|1399.6|1399.2|1400|1400|1399.6|1399.2|1572
1605885420000|2020-11-20 15:17:00|1399.4|1399.4|1399.6|1399.2|1399.8|1399.4|1399.4|1399|325
1605885430000|2020-11-20 15:17:10|1399.4|1399.4|1400.2|1399.8|1400.2|1400|1399.4|1399|6478
1605885440000|2020-11-20 15:17:20|1400.4|1400|1400.2|1399.8|1400.6|1400.4|1399.6|1399.4|4316
1605885450000|2020-11-20 15:17:30|1400|1399.6|1400.2|1400|1400.6|1400.2|1400|1399.4|5180
1605885460000|2020-11-20 15:17:40|1400|1399.8|1400.6|1400.2|1400.6|1400.2|1400|1399.8|4257
1605885470000|2020-11-20 15:17:50|1400.8|1400.4|1400.8|1400.4|1401.2|1400.6|1400.8|1400.2|3934
1605885480000|2020-11-20 15:18:00|1400.6|1400.6|1401|1400.6|1401.2|1400.8|1400.6|1400.2|1595
1605885490000|2020-11-20 15:18:10|1400.8|1400.4|1401.6|1401|1401.6|1401.2|1400.6|1400|2316
1605885500000|2020-11-20 15:18:20|1401.4|1401.2|1401.6|1401|1401.6|1401.4|1401.4|1401|1017
1605885510000|2020-11-20 15:18:30|1401.8|1401.2|1401.6|1401|1401.8|1401.4|1401.2|1400.8|1775
1605885520000|2020-11-20 15:18:40|1401.8|1401.2|1401.6|1401|1402|1401.8|1401.6|1401|1041
1605885530000|2020-11-20 15:18:50|1401.8|1401.2|1402|1401.6|1402|1401.8|1401.8|1401.2|897
1605885540000|2020-11-20 15:19:00|1401.8|1401.4|1402.4|1402|1402.6|1402.2|1401.4|1401|4854
1605885550000|2020-11-20 15:19:10|1402.6|1402.2|1402.6|1402.4|1402.6|1402.4|1402.6|1402.2|2786
1605885560000|2020-11-20 15:19:20|1402.4|1402.2|1402.2|1401.8|1402.4|1402.2|1402.2|1401.8|3227
1605885580000|2020-11-20 15:19:40|1402|1401.6|1402|1401.6|1402|1401.6|1401.8|1401.4|1046
1605885590000|2020-11-20 15:19:50|1402.2|1401.8|1402.6|1402|1402.6|1402.4|1402.2|1401.6|1746
1605885600000|2020-11-20 15:20:00|1402.4|1402.4|1402.4|1402|1402.4|1402.4|1402.4|1402|3005
1605885610000|2020-11-20 15:20:10|1402.2|1401.8|1401.8|1401.4|1402.2|1401.8|1401.6|1401.2|1369
1605885620000|2020-11-20 15:20:20|1402|1401.6|1402.4|1401.8|1402.4|1402|1401.8|1401.6|3198
1605885630000|2020-11-20 15:20:30|1402.2|1401.6|1402|1401.6|1402.2|1401.8|1402|1401.4|864
1605885640000|2020-11-20 15:20:40|1402.2|1401.8|1403.4|1403|1403.4|1403|1402|1401.8|3786
1605885650000|2020-11-20 15:20:50|1403.6|1403.2|1403.6|1403|1404|1403.4|1403.4|1403|1555
1605885660000|2020-11-20 15:21:00|1403.8|1403.2|1403.4|1403|1403.8|1403.4|1403.4|1403|1167
1605885670000|2020-11-20 15:21:10|1403.2|1402.8|1403.4|1403|1403.6|1403.4|1403.2|1402.6|1781
1605885680000|2020-11-20 15:21:20|1403.6|1403.2|1403.8|1403.2|1403.8|1403.4|1403.6|1403|50
1605885690000|2020-11-20 15:21:30|||||||||10
1605885700000|2020-11-20 15:21:40|1403.6|1403|1403.8|1403|1403.8|1403.4|1403.4|1403|2191
1605885710000|2020-11-20 15:21:50|1403.6|1403.2|1403.2|1402.4|1404.4|1404|1403|1402.4|8951
1605885720000|2020-11-20 15:22:00|1403.4|1402.6|1404|1403.6|1404.2|1404|1403.2|1402.6|7099
1605885730000|2020-11-20 15:22:10|1404.2|1403.8|1404|1403.6|1404.2|1404|1403.6|1403.4|4697
1605885740000|2020-11-20 15:22:20|1403.8|1403.4|1404.2|1403.8|1404.4|1404|1403.4|1403|1290
1605885750000|2020-11-20 15:22:30|1404|1403.6|1404|1403.6|1404|1403.6|1403.8|1403.4|0
1605885760000|2020-11-20 15:22:40|1404.2|1403.8|1403.8|1403.4|1404.4|1404|1403.6|1403.4|1574
1605885770000|2020-11-20 15:22:50|1403.6|1403.2|1403.8|1403.4|1403.8|1403.6|1403.6|1403.2|99
1605885780000|2020-11-20 15:23:00|1404|1403.6|1404.6|1404|1404.6|1404.2|1404|1403.4|987
1605885790000|2020-11-20 15:23:10|1404.4|1403.8|1404.4|1403.8|1404.4|1403.8|1404|1403.8|1244
1605885800000|2020-11-20 15:23:20||1404||1404.2||1404.2||1404|0
1605885810000|2020-11-20 15:23:30|1404.6|1404|1405.2|1404.8|1405.4|1405|1404.6|1404|5464
1605885820000|2020-11-20 15:23:40|1405.4|1405|1405.4|1405|1405.4|1405|1405|1404.8|611
1605885830000|2020-11-20 15:23:50|1405.6|1405.2|1405.2|1405|1405.6|1405.4|1405.2|1405|2655
1605885840000|2020-11-20 15:24:00|1405.4|1405.2|1405.4|1405|1406|1405.6|1405.2|1405|1250
1605885850000|2020-11-20 15:24:10|1405.2|1404.8|1405.4|1405|1405.4|1405|1405|1404.8|1
1605885860000|2020-11-20 15:24:20|1405.2|1404.8|1405.2|1404.6|1405.2|1405|1405|1404.6|4764
1605885870000|2020-11-20 15:24:30|1405|1404.4|1405.2|1405|1405.4|1405.2|1404.8|1404.4|6156
1605885880000|2020-11-20 15:24:40|1405.4|1405.2|1405|1404.6|1405.6|1405.2|1405|1404.6|1045
1605885890000|2020-11-20 15:24:50|1404.8|1404.4|1404.8|1404.4|1405|1404.4|1404.8|1404.4|820
1605885900000|2020-11-20 15:25:00|1405|1404.6|1405.2|1404.8|1405.2|1405|1405|1404.4|461
1605885910000|2020-11-20 15:25:10||1404.6||1404.8||1404.8||1404.6|0
1605885920000|2020-11-20 15:25:20|1405|1404.6|1404.6|1404.4|1405|1405|1404.6|1404.4|923
1605885930000|2020-11-20 15:25:30|1404.4|1404.2|1404.8|1404.4|1405|1404.8|1404.4|1404.2|3751
1605885940000|2020-11-20 15:25:40|1405|1404.6|1405|1404.6|1405.2|1404.8|1405|1404.6|0
1605885950000|2020-11-20 15:25:50|1405.2|1404.8|1405.4|1405.2|1405.6|1405.2|1405.2|1404.8|5849
1605885960000|2020-11-20 15:26:00|1405.6|1405.4|1405.4|1405|1405.8|1405.4|1405.4|1405|1137
1605885970000|2020-11-20 15:26:10|1405.6|1405.2|1405.4|1405|1405.6|1405.4|1405.2|1405|4054
1605885980000|2020-11-20 15:26:20|1405.6|1405.2|1405.4|1405|1405.6|1405.2|1405.4|1405|7
1605885990000|2020-11-20 15:26:30|1405.2|1405.2|1404.8|1404.4|1405.6|1405.2|1404.8|1404.4|7635
1605886000000|2020-11-20 15:26:40|1404.6|1404.2|1404.8|1404.2|1404.8|1404.2|1404.4|1404|1
1605886010000|2020-11-20 15:26:50|1404.6|1404.4|1405.2|1404.6|1405.2|1405|1404.6|1404.2|9825
1605886020000|2020-11-20 15:27:00|1405||1405||1405||1404.8||0
1605886030000|2020-11-20 15:27:10|1404.8|1404.4|1404.8|1404.4|1405|1404.4|1404.6|1404.2|735
1605886040000|2020-11-20 15:27:20|1404.6|1404.2|1404.8|1404.4|1404.8|1404.4|1404.2|1404|4348
1605886050000|2020-11-20 15:27:30|1405|1404.6|1404.8|1404.2|1405|1404.6|1404.6|1404.2|810
1605886060000|2020-11-20 15:27:40|1404.6|1404.4|1405|1404.6|1405|1404.6|1404.6|1404.4|507
1605886070000|2020-11-20 15:27:50|1404.8|1404.8|1405|1404.6|1405|1404.8|1404.6|1404.4|311
1605886080000|2020-11-20 15:28:00|1404.8|1404.4|1405|1404.6|1405|1404.8|1404.8|1404.4|5
1605886090000|2020-11-20 15:28:10|1404.8|1404.4|1405.4|1405|1405.6|1405.2|1404.8|1404.4|3171
1605886100000|2020-11-20 15:28:20||1405.2||1405.2||1405.2||1405.2|0
1605886110000|2020-11-20 15:28:30|1405.2|1405|1406|1405.6|1406.2|1405.6|1405.2|1405|3946
1605886120000|2020-11-20 15:28:40|1405.8|1405.8|1405.2|1404.6|1406|1405.8|1405|1404.6|2861
1605886130000|2020-11-20 15:28:50|1405.4|1404.8|1405.8|1405.2|1405.8|1405.4|1405.4|1404.8|8
1605886140000|2020-11-20 15:29:00|1405.6|1405.4|1406|1405.8|1406|1405.8|1405.6|1405.4|1400
1605886150000|2020-11-20 15:29:10|1406.4|1406|1406.2|1405.8|1406.4|1406.2|1406|1405.6|1904
1605886160000|2020-11-20 15:29:20|1406|1405.6|1406|1405.4|1406|1405.6|1405.6|1405.2|2684
1605886170000|2020-11-20 15:29:30|1405.8||1405.8||1405.8||1405.8||0
1605886190000|2020-11-20 15:29:50|1405.6|1405.2|1405.8|1405.6|1405.8|1405.6|1405.6|1405.2|305
1605886200000|2020-11-20 15:30:00|1406|1405.8|1406.6|1406.2|1406.8|1406.4|1406|1405.8|3188
1605886210000|2020-11-20 15:30:10|1406.8|1406.4|1407|1406.4|1407|1406.6|1406.6|1406.2|8
1605886220000|2020-11-20 15:30:20|1406.8|1406.6|1407.4|1407|1407.6|1407|1406.6|1406.2|9864
1605886230000|2020-11-20 15:30:30|1407.2|1406.8|1406.6|1406.2|1407.2|1406.8|1406.6|1406.2|720
1605886240000|2020-11-20 15:30:40|1406.8|1406.4|1406.6|1406.2|1407|1406.6|1406.4|1406.2|1801
1605886250000|2020-11-20 15:30:50|1406.8|1406|1406.6|1406.2|1407|1406.6|1406.4|1406|2504
1605886260000|2020-11-20 15:31:00|1406.8|1406.4|1406.8|1406.4|1407|1406.4|1406.4|1406|1229
1605886270000|2020-11-20 15:31:10|1406.6|1406.2|1406.8|1406.4|1406.8|1406.6|1406.4|1406|12078
1605886280000|2020-11-20 15:31:20|1407|1406.6|1406.6|1406.2|1407|1406.6|1406.4|1406.2|897
1605886290000|2020-11-20 15:31:30|1406.4|1406|1406|1405.6|1406.4|1406|1406|1405.4|5635
1605886300000|2020-11-20 15:31:40|1405.8|1405.4|1405|1404.6|1405.8|1405.4|1404.8|1404.6|2446
1605886310000|2020-11-20 15:31:50|1405.2|1404.8|1405.4|1405|1405.4|1405.2|1405.2|1404.8|1392
1605886320000|2020-11-20 15:32:00|1405.6|1405.2|1405.6|1405.2|1405.8|1405.4|1405.4|1405|950
1605886330000|2020-11-20 15:32:10|1405.4|1405|1405.4|1405.2|1405.4|1405.2|1405.2|1404.8|656
1605886340000|2020-11-20 15:32:20|1405.6|1405.4|1405.4|1405.2|1405.8|1405.4|1405.4|1405.2|356
1605886350000|2020-11-20 15:32:30|1405.2|1405|1406|1405.6|1406|1405.8|1405.2|1404.8|1839
1605886360000|2020-11-20 15:32:40|1406.2|1405.8|1406.2|1405.8|1406.2|1405.8|1405.8|1405.6|261
1605886370000|2020-11-20 15:32:50|1406|1405.6|1406|1405.6|1406.2|1405.6|1406|1405.6|0
1605886380000|2020-11-20 15:33:00|1406.2|1405.8|1406|1405.6|1406.4|1406.2|1405.8|1405.6|2984
1605886390000|2020-11-20 15:33:10|1406.2|1405.8|1406.8|1406.6|1406.8|1406.6|1406.2|1405.8|3135
1605886400000|2020-11-20 15:33:20|1406.6|1406.4|1406.2|1405.8|1406.8|1406.6|1406.2|1405.6|4266
1605886410000|2020-11-20 15:33:30|1406|1406|1406.2|1405.8|1406.2|1406|1406|1405.8|6080
1605886420000|2020-11-20 15:33:40|1406|1405.6|1406.2|1405.6|1406.2|1405.8|1405.4|1405.2|2080
1605886430000|2020-11-20 15:33:50|1406.4|1405.8|1406.8|1406.4|1406.8|1406.4|1406.4|1405.8|0
1605886440000|2020-11-20 15:34:00|1407|1406.6|1407|1406.6|1407.2|1407|1407|1406.4|5387
1605886450000|2020-11-20 15:34:10|1406.8|1406.4|1406.8|1406.4|1407|1406.8|1406.6|1406.4|2342
1605886460000|2020-11-20 15:34:20|1407|1406.6|1406.6|1406.2|1407|1406.8|1406.6|1406.2|8254
1605886470000|2020-11-20 15:34:30|1406.8|1406.4|1406.4|1406|1406.8|1406.6|1406.4|1406|3218
1605886480000|2020-11-20 15:34:40|1406.6|1406.2|1406.8|1406.4|1407.2|1406.8|1406.6|1406.2|2138
1605886490000|2020-11-20 15:34:50|1406.6|1406.2|1406.4|1406|1406.6|1406.4|1406.2|1406|466
1605886500000|2020-11-20 15:35:00|1406.6|1406.2|1407|1406.4|1407|1406.6|1406.6|1406.2|1733
1605886510000|2020-11-20 15:35:10|1406.8|1406.6|1406.8|1406.4|1406.8|1406.6|1406.6|1406.4|651
1605886520000|2020-11-20 15:35:20|1407|1406.6|1407.4|1407|1407.6|1407.4|1407|1406.6|3118
1605886530000|2020-11-20 15:35:30|1407.2|1406.8|1407|1406.6|1407.2|1406.8|1406.8|1406.6|1295
1605886540000|2020-11-20 15:35:40|1407.2|1406.8|1407.2|1406.8|1407.2|1406.8|1407.2|1406.8|0
1605886550000|2020-11-20 15:35:50|1407|1406.4|1407.2|1406.8|1407.2|1406.8|1406.8|1406.4|9040
1605886560000|2020-11-20 15:36:00|1407.4|1407|1407.6|1407.2|1407.6|1407.2|1407.2|1406.8|1113
1605886570000|2020-11-20 15:36:10|1407.8|1407.4|1407.8|1407.4|1408|1407.6|1407.8|1407.4|3176
1605886580000|2020-11-20 15:36:20|1407.6|1407.2|1407.6|1407.2|1407.6|1407.4|1407.4|1407|4415
1605886590000|2020-11-20 15:36:30|1407.8||1407.6||1407.8||1407.6||0
1605886600000|2020-11-20 15:36:40|1407.4|1407|1408|1407.6|1408|1407.8|1407.2|1406.8|2900
1605886610000|2020-11-20 15:36:50|1407.8|1407.4|1408.4|1408|1408.4|1408|1407.8|1407.4|2523
1605886620000|2020-11-20 15:37:00|1408.6|1408.2|1408.4|1408|1408.6|1408.2|1408.2|1408|1050
1605886630000|2020-11-20 15:37:10|1408.6|1408.2|1408.6|1408.2|1408.6|1408.2|1408.4|1408.2|8
1605886640000|2020-11-20 15:37:20|1408.4|1408|1408.2|1407.8|1408.6|1408|1408.2|1407.6|3297
1605886650000|2020-11-20 15:37:30|1408|1407.6|1408.2|1407.8|1408.2|1407.8|1407.6|1407.2|1350
1605886660000|2020-11-20 15:37:40|1408|1408|1408.2|1407.8|1408.2|1408|1408|1407.8|350
1605886670000|2020-11-20 15:37:50|1408|1407.6|1408.2|1407.8|1408.4|1408.2|1407.8|1407.4|7125
1605886680000|2020-11-20 15:38:00|1408.4|1408|1408.4|1408|1408.4|1408.2|1408.2|1407.8|19250
1605886690000|2020-11-20 15:38:10|1408.2|1407.8|1408.6|1408.2|1408.6|1408.4|1408.2|1407.8|1012
1605886700000|2020-11-20 15:38:20|1408.4|1408.4|1408.8|1408.4|1409|1408.8|1408.4|1408.2|6811
1605886710000|2020-11-20 15:38:30|1409|1408.6|1409|1408.8|1409|1408.8|1408.8|1408.4|2050
1605886720000|2020-11-20 15:38:40|1409.2|1409|1409.2|1408.8|1409.4|1409.2|1409.2|1408.8|16448
1605886730000|2020-11-20 15:38:50|1409.4|1409|1409.4|1409|1409.6|1409.4|1409.2|1408.8|3551
1605886740000|2020-11-20 15:39:00|1409.2|1408.8|1409.2|1408.8|1409.4|1409|1409.2|1408.8|4396
1605886750000|2020-11-20 15:39:10|1409|1408.6|1409|1408.8|1409|1408.8|1408.8|1408.4|1323
1605886760000|2020-11-20 15:39:20|1409.2|1408.6|1409|1408.6|1409.2|1408.8|1408.8|1408.4|2745
1605886770000|2020-11-20 15:39:30|1408.8|1408.4|1408.8|1408.4|1408.8|1408.4|1408.6|1408.4|0
1605886780000|2020-11-20 15:39:40||1408.2||1408.2||1408.4||1408.2|0
1605886790000|2020-11-20 15:39:50|1408.6|1408.4|1408.8|1408.4|1408.8|1408.4|1408.6|1408.2|271
1605886800000|2020-11-20 15:40:00|1409|1408.6|1409.2|1408.8|1409.2|1409|1409|1408.6|1400
1605886810000|2020-11-20 15:40:10|1409.4|1409|1409.2|1408.8|1409.6|1409.4|1409.2|1408.8|12897
1605886820000|2020-11-20 15:40:20|1409.4|1409|1409.6|1409.2|1409.8|1409.6|1409.4|1409|12166
1605886830000|2020-11-20 15:40:30|1409.4|1409.4|1409.4|1409|1409.6|1409.4|1409.4|1409|2398
1605886850000|2020-11-20 15:40:50|1409.6|1409.2|1409.6|1409.2|1409.6|1409.4|1409|1408.8|7827
1605886860000|2020-11-20 15:41:00|1409.4|1409|1409.2|1409|1409.4|1409|1408.8|1408.6|4087
1605886870000|2020-11-20 15:41:10|1409.4|1408.8|1409.6|1409|1409.6|1409.4|1409.4|1408.8|1338
1605886880000|2020-11-20 15:41:20|1409.8|1409.2|1409.8|1409.6|1410|1409.8|1409.8|1409.2|5931
1605886890000|2020-11-20 15:41:30|1409.6|1409.4|1409.2|1408.8|1409.8|1409.6|1409.2|1408.8|10634
1605886900000|2020-11-20 15:41:40|1409.4|1409|1409.2|1408.8|1409.4|1409.2|1409.2|1408.8|1972
1605886910000|2020-11-20 15:41:50|1409|1409|1408.6|1408.2|1409|1409|1408.4|1408.2|5952
1605886920000|2020-11-20 15:42:00|1408.8|1408.4|1408.4|1408.2|1408.8|1408.4|1408.2|1408|6367
1605886930000|2020-11-20 15:42:10|1408.6|1408|1408.8|1408.4|1408.8|1408.6|1408.6|1408|3067
1605886940000|2020-11-20 15:42:20|1409|1408.6|1409|1408.6|1409.2|1408.8|1408.8|1408.6|2761
1605886950000|2020-11-20 15:42:30|1409.2|1409|1409.6|1409.2|1409.6|1409.4|1409.2|1408.8|3760
1605886960000|2020-11-20 15:42:40|1409.4|1409|1409.2|1409|1409.4|1409|1409.2|1409|601
1605886970000|2020-11-20 15:42:50|1409.4||1409.4||1409.4||1409.2||1016
1605886980000|2020-11-20 15:43:00|1409.2|1408.8|1408.4|1408|1409.2|1408.8|1408.4|1408|1833
1605886990000|2020-11-20 15:43:10|1408.6|1408.2|1409.4|1408.8|1409.4|1409|1408.6|1408.2|11
1605887000000|2020-11-20 15:43:20|1409.2|1409|1409|1408.6|1409.2|1409|1408.6|1408.4|1772
1605887010000|2020-11-20 15:43:30|1408.8|1408.8|1409|1408.6|1409|1408.8|1408.8|1408.4|950
1605887020000|2020-11-20 15:43:40|1409.2|1408.8|1409.4|1409|1409.4|1409|1409.2|1408.8|1220
1605887030000|2020-11-20 15:43:50|1409|1408.8|1409.2|1408.8|1409.2|1409|1409|1408.8|2000
1605887040000|2020-11-20 15:44:00|1409|1409|1409.4|1409|1409.6|1409.4|1409|1409|3698
1605887050000|2020-11-20 15:44:10|1409.6|1409.2|1409.6|1409|1409.6|1409.2|1409.4|1409|675
1605887060000|2020-11-20 15:44:20|1409.4|1409.2|1409.6|1409.2|1409.6|1409.4|1409.4|1409|0
1605887070000|2020-11-20 15:44:30|1409.4|1409|1409.4|1409|1409.6|1409.2|1409.4|1409|0
1605887080000|2020-11-20 15:44:40|1409.2|1409.2|1409.2|1408.8|1409.2|1409.2|1409|1408.8|4398
1605887090000|2020-11-20 15:44:50|1409|1408.6|1408.8|1408.4|1409|1408.8|1408.8|1408.2|4311
1605887100000|2020-11-20 15:45:00|1409|1408.6|1409.4|1409|1409.4|1409.2|1408.8|1408.4|7102
1605887110000|2020-11-20 15:45:10|1409.2|1408.8|1409.4|1409.2|1409.4|1409.2|1409.2|1408.8|250
1605887120000|2020-11-20 15:45:20|1409.2|1409|1409.2|1408.8|1409.4|1409.2|1409.2|1408.8|5980
1605887130000|2020-11-20 15:45:30|1409.4|1408.6|1408.8|1408.6|1409.4|1408.6|1408.8|1408.6|469
1605887140000|2020-11-20 15:45:40|1408.6|1408.4|1409|1408.8|1409|1408.8|1408.6|1408.2|4135
1605887150000|2020-11-20 15:45:50|1409.2|1409|1409.2|1408.6|1409.2|1409|1409|1408.6|1474
1605887160000|2020-11-20 15:46:00|1409|1408.4|1408.8|1408.4|1409|1408.4|1408.6|1408.4|455
1605887170000|2020-11-20 15:46:10|1409|1408.6|1408.6|1408|1409|1408.6|1408.6|1408|1007
1605887180000|2020-11-20 15:46:20|1408.4|1408.2|1408.6|1408|1408.6|1408.2|1408.4|1408|422
1605887190000|2020-11-20 15:46:30|1408.4|1408.2|1407.8|1407.6|1408.4|1408.2|1407.8|1407.6|7683
1605887200000|2020-11-20 15:46:40|1407.6|1407.4|1407.6|1407.2|1407.8|1407.6|1407.6|1407.2|1850
1605887210000|2020-11-20 15:46:50|1407.4|1407.4|1407.2|1407|1407.6|1407.4|1407.2|1406.8|14923
1605887220000|2020-11-20 15:47:00|1407|1406.8|1407.2|1406.8|1407.4|1407.2|1407|1406.6|2932
1605887230000|2020-11-20 15:47:10|1407|1406.6|1407.4|1406.8|1407.4|1407.2|1406.8|1406.4|3379
1605887240000|2020-11-20 15:47:20|1407.2|1407|1407|1406.6|1407.2|1407|1407|1406.6|8962
1605887250000|2020-11-20 15:47:30|1406.8|1406.4|1406.8|1406.4|1406.8|1406.4|1406.8|1406.4|0
1605887260000|2020-11-20 15:47:40|1406.6|1406.6|1407.4|1407|1407.4|1407|1406.6|1406.6|2867
1605887270000|2020-11-20 15:47:50|1407.2|1407.2|1407.4|1407|1407.4|1407.2|1407.2|1407|1362
1605887280000|2020-11-20 15:48:00|1407.6|1407.2|1408.6|1408.2|1408.6|1408.2|1407.6|1407.2|8873
1605887290000|2020-11-20 15:48:10|1408.4|1408|1408.4|1408|1408.4|1408.2|1408.4|1408|0
1605887300000|2020-11-20 15:48:20|1408.6|1408.2|1408.4|1408|1408.6|1408.4|1408.4|1408|1166
1605887310000|2020-11-20 15:48:30|1408.2|1408.2|1408.4|1408|1408.6|1408.2|1408.2|1408|1127
1605887320000|2020-11-20 15:48:40|1408.2|1407.8|1408|1407.6|1408.2|1407.8|1407.8|1407.4|612
1605887330000|2020-11-20 15:48:50|1407.8|1407.4|1407.4|1407|1407.8|1407.6|1407.2|1407|1232
1605887340000|2020-11-20 15:49:00|1407.6|1407.2|1407.6|1407.2|1407.8|1407.4|1407.6|1407.2|712
1605887350000|2020-11-20 15:49:10|1407.8|1407.4|1407.6|1407.4|1408|1407.6|1407.6|1407.2|3357
1605887360000|2020-11-20 15:49:20|1407.8|1407.2|1407.8|1407.6|1408.2|1407.8|1407.6|1407.2|6
1605887370000|2020-11-20 15:49:30|1407.6|1407.4|1408|1407.6|1408.2|1407.8|1407.6|1407.4|1037
1605887380000|2020-11-20 15:49:40|1408.2|1407.8|1408.2|1407.8|1408.2|1408|1408|1407.6|1069
1605887390000|2020-11-20 15:49:50|1408|1407.6|1408.8|1408.4|1408.8|1408.6|1408|1407.6|3812
1605887400000|2020-11-20 15:50:00|1409|1408.8|1409.2|1408.8|1409.4|1409.2|1409|1408.6|18431
1605887410000|2020-11-20 15:50:10|1409.4|1409|1409.2|1408.6|1409.4|1409|1409.2|1408.6|0
1605887420000|2020-11-20 15:50:20|1409|1408.8|1409|1408.6|1409|1409|1409|1408.6|1354
1605887430000|2020-11-20 15:50:30|1409.2|1408.8|1409|1408.8|1409.2|1409|1409|1408.8|1639
1605887440000|2020-11-20 15:50:40|1409.2|1409|1409.2|1409|1409.2|1409|1409|1408.8|1636
1605887450000|2020-11-20 15:50:50|1409|1408.8|1409.2|1408.8|1409.2|1409|1409|1408.8|1000
1605887460000|2020-11-20 15:51:00|1409|1408.6|1409.2|1408.8|1409.2|1408.8|1408.8|1408.6|6019
1605887470000|2020-11-20 15:51:10|1409.4|1409|1409|1408.6|1409.4|1409.2|1408.6|1408.2|18389
1605887480000|2020-11-20 15:51:20|1409.2|1408.8|1409.4|1409|1409.6|1409.4|1409.2|1408.8|11098
1605887490000|2020-11-20 15:51:30|1409.2|1408.8|1409.4|1409|1409.4|1409.2|1409|1408.6|2542
1605887500000|2020-11-20 15:51:40|1409.6|1409.2|1409.4|1409|1409.6|1409.4|1409.4|1409|9604
1605887510000|2020-11-20 15:51:50|1409.2|1409.2|1409.8|1409.6|1409.8|1409.6|1409|1408.8|12750
1605887520000|2020-11-20 15:52:00|1409.6|1409.4|1409.4|1409|1409.8|1409.4|1409.4|1409|6433
1605887530000|2020-11-20 15:52:10|1409.2|1408.8|1409.4|1409|1409.4|1409.2|1409.2|1408.8|2741
1605887550000|2020-11-20 15:52:30|1409.2|1408.8|1409.4|1409|1409.4|1409|1409|1408.8|2127
1605887570000|2020-11-20 15:52:50|1409.2|1409.2|1409|1408.6|1409.4|1409.2|1408.6|1408.2|8863
1605887580000|2020-11-20 15:53:00||1408.8||1408.6||1408.8||1408.6|0
1605887590000|2020-11-20 15:53:10|1408.8|1408.8|1409|1408.6|1409|1408.8|1408.8|1408.6|564
1605887600000|2020-11-20 15:53:20|1408.8|1408.4|1408.6|1408.2|1408.8|1408.4|1408.4|1408.2|5888
1605887610000|2020-11-20 15:53:30|1408.8|1408.4|1408.8|1408.2|1408.8|1408.4|1408.8|1408.2|455
1605887620000|2020-11-20 15:53:40|1408.6|1408|1408.4|1408|1408.6|1408.2|1408.2|1408|7171
1605887630000|2020-11-20 15:53:50|1408.2|1407.8|1408.4|1408|1408.4|1408.2|1408|1407.8|9699
1605887640000|2020-11-20 15:54:00|1408.2|1408.2|1408.8|1408.4|1409|1408.6|1408.2|1408|10299
1605887650000|2020-11-20 15:54:10|1408.6|1408.2|1408.6|1408.2|1408.6|1408.2|1408.6|1408.2|1671
1605887660000|2020-11-20 15:54:20|1408.8|1408.4|1408.6|1408.2|1408.8|1408.6|1408.6|1408.2|2190
1605887670000|2020-11-20 15:54:30|1408.4|1408|1408.4|1408|1408.4|1408|1408.4|1408|400
1605887680000|2020-11-20 15:54:40|1408.6|1408.2|1408.8|1408.4|1408.8|1408.6|1408.6|1408.2|1243
1605887700000|2020-11-20 15:55:00||1408.6||1408.4||1408.6||1408.4|1869
1605887710000|2020-11-20 15:55:10|1408.6|1408.2|1407.8|1407.4|1408.6|1408.2|1407.6|1407.2|7941
1605887720000|2020-11-20 15:55:20|1407.6|1407.2|1407.4|1407|1407.6|1407.4|1407|1406.6|1029
1605887730000|2020-11-20 15:55:30|1407.2|1406.8|1407.4|1407.2|1407.4|1407.2|1407|1406.8|3864
1605887740000|2020-11-20 15:55:40|1407.6|1407.4|1407.8|1407.2|1407.8|1407.4|1407.6|1407.2|1555
1605887750000|2020-11-20 15:55:50|1408|1407.4|1407.8|1407.4|1408|1407.6|1407.6|1407.4|2121
1605887760000|2020-11-20 15:56:00|1408|1407.8|1408|1407.6|1408|1407.8|1407.8|1407.6|630
1605887770000|2020-11-20 15:56:10|1407.8|1407.4|1408.2|1407.8|1408.2|1408|1407.6|1407.4|4369
1605887780000|2020-11-20 15:56:20|1408.4|1408|1409|1408.4|1409|1408.6|1408.4|1408|2088
1605887790000|2020-11-20 15:56:30|1408.8|1408.6|1408.8|1408.4|1408.8|1408.6|1408.6|1408.4|251
1605887800000|2020-11-20 15:56:40|1408.6|1408.2|1408.6|1408.2|1408.6|1408.2|1408.4|1408.2|2042
1605887810000|2020-11-20 15:56:50|1408.4|1408|1409|1408.6|1409|1408.6|1408.2|1408|5507
1605887820000|2020-11-20 15:57:00|1408.8||1409||1409||1408.8||0
1605887830000|2020-11-20 15:57:10|1408.8|1408.4|1409|1408.6|1409|1408.6|1408.6|1408.4|401
1605887840000|2020-11-20 15:57:20|1408.8|1408.4|1409|1408.8|1409|1408.8|1408.6|1408.4|10317
1605887850000|2020-11-20 15:57:30|1408.8|1408.6|1408.8|1408.4|1409.6|1409.2|1408.6|1408.4|15712
1605887860000|2020-11-20 15:57:40|1408.6|1408.6|1409|1408.6|1409|1408.6|1408.6|1408.4|1805
1605887870000|2020-11-20 15:57:50|||||||||750
1605887880000|2020-11-20 15:58:00|1409.4|1408.4|1409.4|1409|1409.6|1409|1409.4|1408.4|4408
1605887890000|2020-11-20 15:58:10||1409.2||1409||1409.2||1409|600
1605887900000|2020-11-20 15:58:20|1409.6|1409.2|1409.2|1408.8|1409.6|1409.2|1409.2|1408.8|3366
1605887910000|2020-11-20 15:58:30|1409.4|1409|1409.4|1409|1409.4|1409.2|1409.2|1409|2439
1605887920000|2020-11-20 15:58:40|1409.6|1409.2|1409.6|1409.2|1409.6|1409.4|1409.2|1409|7994
1605887930000|2020-11-20 15:58:50|1409.8|1409.4|1409.6|1409.4|1409.8|1409.4|1409.6|1409.2|4737
1605887940000|2020-11-20 15:59:00|1409.4|1409.2|1409.4|1408.8|1409.4|1409.2|1409.2|1408.8|3608
1605887950000|2020-11-20 15:59:10||1409||1409.2||1409.2||1409|0
1605887960000|2020-11-20 15:59:20|1409.2|1409|1409.2|1408.8|1409.4|1409|1409.2|1408.8|1274
1605887980000|2020-11-20 15:59:40|1409.4|1409|1409.4|1408.8|1409.4|1409.2|1409.4|1408.8|4138
1605887990000|2020-11-20 15:59:50||1409||1409.2||1409.2||1408.8|830
1605888000000|2020-11-20 16:00:00|1409.2|1409|1408.6|1408.2|1409.2|1409|1408.4|1408.2|7944
1605888010000|2020-11-20 16:00:10|1408.4|1408.4|1408.8|1408.4|1409|1408.6|1408.2|1407.8|27537
1605888020000|2020-11-20 16:00:20|1409|1408.6|1409|1408.6|1409|1408.6|1408.6|1408.4|3285
1605888030000|2020-11-20 16:00:30||1408.4||1408.4||1408.4||1408.4|0
1605888040000|2020-11-20 16:00:40|1408.8|1408.6|1409.6|1409|1409.6|1409|1408.8|1408.6|5893
1605888050000|2020-11-20 16:00:50|1409.4|1408.8|1408.8|1408.4|1409.4|1409|1408.8|1408.4|1567
1605888060000|2020-11-20 16:01:00|1409|1408.6|1409.4|1408.8|1409.4|1409|1408.8|1408.6|3193
1605888070000|2020-11-20 16:01:10|1409.6|1409|1409.4|1409|1409.8|1409.2|1409.2|1409|1917
1605888080000|2020-11-20 16:01:20|1409.6|1409.2|1409.8|1409.4|1410|1409.8|1409.4|1409.2|9020
1605888090000|2020-11-20 16:01:30|1409.6|1409.2|1409.4|1409.2|1409.6|1409.2|1409.4|1409|3169
1605888100000|2020-11-20 16:01:40|1409.6|1409.4|1409.6|1409.2|1409.8|1409.4|1409.6|1409.2|3343
1605888110000|2020-11-20 16:01:50|1409.4|1409.4|1410|1409.6|1410|1409.8|1409.4|1409.2|18375
1605888120000|2020-11-20 16:02:00|1409.8|1409.8|1409.8|1409.6|1410|1409.8|1409.8|1409.6|2694
1605888130000|2020-11-20 16:02:10|1409.6|1409.2|1409.2|1408.8|1409.6|1409.2|1409.2|1408.8|5205
1605888140000|2020-11-20 16:02:20|1409|1408.4|1408.8|1408.4|1409.2|1408.6|1408.4|1408.2|14274
1605888150000|2020-11-20 16:02:30|1408.6|1408.2|1408.6|1408.4|1408.6|1408.4|1408.4|1408|250
1605888160000|2020-11-20 16:02:40|1408.8|1408.6|1409.2|1408.8|1409.4|1409|1408.8|1408.6|4511
1605888170000|2020-11-20 16:02:50|1409.4|1409|1409.4|1409|1409.4|1409.2|1409.2|1409|2847
1605888180000|2020-11-20 16:03:00|1409.6|1409.2|1409.8|1409.6|1410|1409.8|1409.6|1409.2|5840
1605888190000|2020-11-20 16:03:10||1409.4||1409.4||1409.4||1409.4|1657
1605888200000|2020-11-20 16:03:20|1409.6|1409.2|1409.6|1409.2|1409.8|1409.2|1409.4|1409.2|2145
1605888210000|2020-11-20 16:03:30|1409.4|1409|1409.6|1409.2|1409.6|1409.2|1409.2|1409|4244
1605888220000|2020-11-20 16:03:40|1409.8|1409.4|1409.8|1409.4|1410|1409.6|1409.8|1409.4|3513
1605888230000|2020-11-20 16:03:50|1409.6|1409.2|1409.8|1409.4|1409.8|1409.4|1409.6|1409.2|600
1605888240000|2020-11-20 16:04:00|1409.6|1409.2|1409.6|1409.2|1409.6|1409.2|1409.6|1409.2|0
1605888260000|2020-11-20 16:04:20|1409.8|1409.4|1409.4|1409|1409.8|1409.6|1409.4|1409|9034
1605888270000|2020-11-20 16:04:30|1409.6|1409.2|1409.6|1409.2|1409.6|1409.4|1409.6|1409.2|1750
1605888280000|2020-11-20 16:04:40|1409.4|1409|1409|1408.8|1409.4|1409|1409|1408.8|3565
1605888290000|2020-11-20 16:04:50|1408.8|1408.6|1409|1408.6|1409|1408.6|1408.6|1408.4|3902
1605888300000|2020-11-20 16:05:00|1408.8||1408.8||1409||1408.8||500
1605888310000|2020-11-20 16:05:10|1408.6|1408.4|1408.6|1408.4|1408.8|1408.4|1408.4|1408.2|4036
1605888320000|2020-11-20 16:05:20|1408.4|1408.2|1408.6|1408.2|1408.6|1408.2|1408.4|1408.2|1940
1605888330000|2020-11-20 16:05:30||1408.4||1408.2||1408.4||1408.2|1697
1605888350000|2020-11-20 16:05:50|1408.8|1408.4|1409|1408.6|1409|1408.6|1408.6|1408.2|6132
1605888360000|2020-11-20 16:06:00|1409.2|1408.8|1409.4|1409|1409.4|1409.2|1409.2|1408.6|4593
1605888370000|2020-11-20 16:06:10|1409.2|1408.8|1409|1408.6|1409.2|1408.8|1408.8|1408.4|7254
1605888380000|2020-11-20 16:06:20|1409.2|1408.8|1409|1408.6|1409.2|1409|1409|1408.6|287
1605888390000|2020-11-20 16:06:30|1409.2|1408.8|1409|1408.6|1409.2|1408.8|1409|1408.6|0
1605888400000|2020-11-20 16:06:40||1408.8||1408.6||1408.8||1408.6|0
1605888410000|2020-11-20 16:06:50|1409.2|1408.8|1409|1408.6|1409.2|1409|1409|1408.6|3405
1605888420000|2020-11-20 16:07:00|1409.2|1409|1409.2|1409|1409.2|1409|1409|1408.8|3101
1605888440000|2020-11-20 16:07:20|1409.4|1409.2|1409.8|1409.4|1409.8|1409.6|1409.4|1409.2|46841
1605888450000|2020-11-20 16:07:30|1409.6||1409.6||1409.6||1409.6||172
1605888460000|2020-11-20 16:07:40|||||||||28
1605888470000|2020-11-20 16:07:50|1409.8|1409.6|1409.6|1409.2|1409.8|1409.6|1409.4|1409.2|2316
1605888480000|2020-11-20 16:08:00|1409.4|1409|1409.4|1409|1409.4|1409|1409.2|1409|3417
1605888490000|2020-11-20 16:08:10|1409.2|1408.8|1409|1408.6|1409.2|1408.8|1408.8|1408.6|4898
1605888500000|2020-11-20 16:08:20|1408.8|1408.4|1408.6|1408.2|1408.8|1408.4|1408.4|1408.2|8584
1605888510000|2020-11-20 16:08:30|1408.8|1408.4|1408.8|1408.6|1409.2|1409|1408.6|1408.4|14230
1605888520000|2020-11-20 16:08:40|1409|1408.4|1409.4|1409|1409.4|1409.2|1408.8|1408.4|6056
1605888530000|2020-11-20 16:08:50|1409.2|1408.8|1409.4|1409|1409.4|1409.2|1409|1408.6|9753
1605888540000|2020-11-20 16:09:00|1409.2|1409.2|1410|1409.6|1410|1409.8|1409.2|1409.2|8319
1605888550000|2020-11-20 16:09:10|1409.8|1409.4|1409.6|1409.2|1409.8|1409.4|1409.6|1409.2|7601
1605888560000|2020-11-20 16:09:20|1409.8|1409.4|1409.8|1409.6|1410|1409.8|1409.6|1409.4|13813
1605888570000|2020-11-20 16:09:30|1410|1409.8|1409.8|1409.4|1410|1409.8|1409.6|1409.4|12200
1605888580000|2020-11-20 16:09:40|1409.6|1409.6|1409.6|1409.2|1409.6|1409.6|1409.4|1409.2|0
1605888590000|2020-11-20 16:09:50|1409.4|1409|1409|1408.6|1409.6|1409|1409|1408.6|2546
1605888600000|2020-11-20 16:10:00|1408.8|1408.4|1408.6|1408.2|1408.8|1408.6|1408.2|1408|20013
1605888610000|2020-11-20 16:10:10|1408.4|1408|1409|1408.6|1409|1408.6|1408.4|1408|1998
1605888620000|2020-11-20 16:10:20|1408.8|1408.4|1408.6|1408.2|1408.8|1408.6|1408.6|1408.2|1098
1605888630000|2020-11-20 16:10:30|1409|1408.4|1408.8|1408.4|1409|1408.8|1408.6|1408.4|11213
1605888640000|2020-11-20 16:10:40|1408.6|1408.2|1408.6|1408.2|1408.6|1408.2|1408.4|1408.2|2079
1605888660000|2020-11-20 16:11:00|1408.4|1408|1408.4|1408|1408.4|1408|1408.2|1408|682
1605888670000|2020-11-20 16:11:10|1408.2|1408.2|1408.2|1407.8|1408.2|1408.2|1408|1407.8|2912
1605888680000|2020-11-20 16:11:20|1408|1407.6|1408.2|1407.8|1408.2|1407.8|1407.8|1407.6|15572
1605888690000|2020-11-20 16:11:30|1408|1407.6|1408|1407.6|1408.2|1407.6|1408|1407.6|1250
1605888700000|2020-11-20 16:11:40|1408.2|1407.8|1408.2|1407.8|1408.2|1408|1408.2|1407.8|4275
1605888710000|2020-11-20 16:11:50|1408|1407.6|1407.8|1407.4|1408|1407.8|1407.8|1407.4|7641
1605888720000|2020-11-20 16:12:00|1407.6|1407.2|1407.6|1407.4|1407.6|1407.4|1407.2|1407|15828
1605888730000|2020-11-20 16:12:10|1407.8|1407.6|1407.8|1407.4|1407.8|1407.6|1407.6|1407.4|8263
1605888740000|2020-11-20 16:12:20|1407.6|1407.6|1408.2|1408|1408.2|1408|1407.6|1407.4|7646
1605888750000|2020-11-20 16:12:30|1408|1407.8|1408.4|1408|1408.4|1408|1408|1407.8|1015
1605888760000|2020-11-20 16:12:40|1408.2|1407.8|1408|1407.6|1408.2|1407.8|1407.8|1407.6|2453
1605888770000|2020-11-20 16:12:50|1407.8|1407.4|1408|1407.8|1408|1407.8|1407.8|1407.4|11988
1605888780000|2020-11-20 16:13:00|1408.2|1408|1408.8|1408.6|1409|1408.6|1408.2|1407.8|7438
1605888790000|2020-11-20 16:13:10|1409|1408.4|1408.8|1408.2|1409|1408.8|1408.4|1408|7062
1605888800000|2020-11-20 16:13:20|1408.6|1408.4|1408.8|1408.4|1408.8|1408.6|1408.6|1408.2|2256
1605888810000|2020-11-20 16:13:30|1409|1408.6|1409.4|1409|1409.4|1409|1409|1408.6|1147
1605888820000|2020-11-20 16:13:40|1409.2|1408.8|1409|1408.6|1409.2|1408.8|1409|1408.6|1
1605888830000|2020-11-20 16:13:50|1408.8|1408.4|1408.6|1408.4|1409|1408.4|1408.6|1408.4|866
1605888840000|2020-11-20 16:14:00|1408.8|1408.6|1409.2|1409|1409.2|1409|1408.8|1408.6|12047
1605888850000|2020-11-20 16:14:10|1409.4|1409.2|1409|1408.6|1409.4|1409.2|1408.8|1408.6|3862
1605888860000|2020-11-20 16:14:20|1408.8|1408.4|1408.8|1408.4|1408.8|1408.6|1408.6|1408.2|6697
1605888870000|2020-11-20 16:14:30|1408.6|1408.2|1408.6|1408.4|1408.8|1408.6|1408.6|1408.2|8143
1605888880000|2020-11-20 16:14:40|1408.8|1408.6|1409|1408.6|1409|1408.6|1408.6|1408.4|1645
1605888890000|2020-11-20 16:14:50|1408.8|1408.4|1408.6|1408.2|1408.8|1408.6|1408.4|1408.2|8254
1605888900000|2020-11-20 16:15:00|1408.4|1408.4|1408.6|1408.2|1408.6|1408.4|1408.4|1408.2|4593
1605888910000|2020-11-20 16:15:10|1408.8|1408.4|1408.8|1408.4|1409|1408.6|1408.8|1408.4|3440
1605888920000|2020-11-20 16:15:20|1409|1408.6|1408.8|1408.4|1409|1408.6|1408.6|1408.4|8652
1605888930000|2020-11-20 16:15:30|1408.6|1408.2|1408.8|1408.4|1408.8|1408.6|1408.4|1408.2|416
1605888940000|2020-11-20 16:15:40|1409|1408.6|1408.8|1408.4|1409|1408.6|1408.6|1408.4|3567
1605888950000|2020-11-20 16:15:50|1409|1408.6|1409.2|1409|1409.2|1409|1409|1408.4|6364
1605888960000|2020-11-20 16:16:00|1409.4|1409.2|1409.4|1409|1409.6|1409.4|1409.4|1409|3782
1605888970000|2020-11-20 16:16:10|1409.2|1408.8|1408.8|1408.4|1409.4|1408.8|1408.6|1408.4|13736
1605888980000|2020-11-20 16:16:20|1409|1408.6|1409.2|1408.8|1409.2|1409|1408.8|1408.6|9411
1605888990000|2020-11-20 16:16:30||1409||1408.8||1409||1408.8|2889
1605889000000|2020-11-20 16:16:40|1409|1409|1409.2|1408.8|1409.4|1409.2|1409|1408.8|3869
1605889010000|2020-11-20 16:16:50|1409|1409|1409.4|1409|1409.4|1409|1409|1409|2222
1605889020000|2020-11-20 16:17:00|1409.6|1409.2|1409.6|1409.2|1409.6|1409.4|1409.4|1409|3450
1605889030000|2020-11-20 16:17:10|1409.8|1409.4|1409.6|1409.2|1409.8|1409.6|1409.6|1409.2|7776
1605889040000|2020-11-20 16:17:20|1409.8|1409.4|1409.4|1409.2|1409.8|1409.4|1409.4|1409.2|5577
1605889050000|2020-11-20 16:17:30|1409.2|1409|1409|1408.8|1409.6|1409.2|1409|1408.8|35057
1605889060000|2020-11-20 16:17:40|1409.2|1409|1409.4|1409|1409.8|1409.6|1409.2|1409|22135
1605889070000|2020-11-20 16:17:50|1409.2|1409.2|1409.4|1409.2|1409.4|1409.2|1409|1408.8|13240
1605889080000|2020-11-20 16:18:00|1409.2|1409|1409.4|1409|1409.4|1409.2|1409.2|1409|3508
1605889090000|2020-11-20 16:18:10|1409.2|1408.8|1409|1408.6|1409.2|1408.8|1408.8|1408.6|11867
1605889100000|2020-11-20 16:18:20|1408.8|1408.8|1408.8|1408.6|1409|1408.8|1408.4|1408.2|27262
1605889110000|2020-11-20 16:18:30|1409|1408.8|1409.2|1409|1409.2|1409|1408.8|1408.6|12052
1605889120000|2020-11-20 16:18:40|1409|1408.8|1409|1408.8|1409.2|1408.8|1409|1408.8|307
1605889130000|2020-11-20 16:18:50|1408.8|1408.6|1409.4|1409.2|1409.4|1409.2|1408.6|1408.4|24195
1605889140000|2020-11-20 16:19:00|1409.2|1409|1409.2|1408.8|1409.4|1409.2|1409.2|1408.8|12564
1605889150000|2020-11-20 16:19:10|1409|1408.6|1409.2|1408.8|1409.2|1409|1408.8|1408.6|2901
1605889160000|2020-11-20 16:19:20|1409|1408.6|1409|1408.6|1409.2|1408.6|1408.8|1408.6|4693
1605889170000|2020-11-20 16:19:30|1409.2|1408.8|1409.4|1409|1409.4|1409.2|1409.2|1408.8|3640
1605889180000|2020-11-20 16:19:40|1409.2|1409.2|1409.4|1409|1409.4|1409.2|1409.2|1409|200
1605889190000|2020-11-20 16:19:50||1409.2||1409||1409.2||1409|1000
1605889200000|2020-11-20 16:20:00|1409.2|1408.8|1409|1408.8|1409.2|1408.8|1409|1408.6|9418
1605889210000|2020-11-20 16:20:10|1409.2|1408.6|1408.8|1408.6|1409.2|1409|1408.8|1408.4|5632
1605889220000|2020-11-20 16:20:20|1409|1408.4|1408.6|1408.2|1409|1408.4|1408.6|1408.2|1595
1605889240000|2020-11-20 16:20:40|1408.4|1408|1407.8|1407.6|1408.6|1408|1407.8|1407.6|22883
1605889250000|2020-11-20 16:20:50|1408|1407.8|1408|1407.8|1408|1407.8|1407.8|1407.6|4284
1605889260000|2020-11-20 16:21:00|1408.2|1408|1408.4|1408|1408.6|1408.4|1408.2|1408|4133
1605889270000|2020-11-20 16:21:10|1408.2|1408.2|1408.4|1408|1408.4|1408.2|1408.2|1408|1170
1605889280000|2020-11-20 16:21:20|1408.2|1408.2|1408.4|1408.2|1408.6|1408.4|1408.2|1408.2|1990
1605889290000|2020-11-20 16:21:30|1408.2|1408|1408.4|1408|1408.4|1408.2|1408.2|1408|1515
1605889300000|2020-11-20 16:21:40|||||||||44
1605889310000|2020-11-20 16:21:50|1408.6|1408.2|1409|1408.6|1409|1408.8|1408.6|1408.2|3977
1605889320000|2020-11-20 16:22:00|1408.8|1408.8|1409|1408.8|1409|1408.8|1408.8|1408.6|3374
1605889330000|2020-11-20 16:22:10|1409.2|1409|1409|1408.8|1409.2|1409|1409|1408.8|1219
1605889340000|2020-11-20 16:22:20|1408.8|1408.6|1409|1408.8|1409|1408.8|1408.8|1408.6|1709
1605889350000|2020-11-20 16:22:30|1409.2|1409|1409.2|1409|1409.2|1409|1409.2|1408.8|1035
1605889360000|2020-11-20 16:22:40|1409.4|1409.2|1409.4|1409|1409.4|1409.2|1409.2|1409|4731
1605889370000|2020-11-20 16:22:50|1409.2|1409.2|1409.2|1409|1409.2|1409.2|1409.2|1409|728
1605889380000|2020-11-20 16:23:00|1409|1408.8|1409.4|1409|1409.4|1409.2|1409|1408.8|2350
1605889390000|2020-11-20 16:23:10|1409.2|1408.8|1409.4|1409.2|1409.6|1409.2|1409|1408.8|3993
1605889400000|2020-11-20 16:23:20|1409.6|1409.4|1409.8|1409.4|1409.8|1409.6|1409.4|1409.2|6960
1605889410000|2020-11-20 16:23:30|1409.6|1409.2|1409.4|1409.2|1409.8|1409.2|1409.4|1409|2217
1605889420000|2020-11-20 16:23:40|1409.2|1409|1409.2|1408.8|1409.4|1409.2|1409|1408.8|10288
1605889430000|2020-11-20 16:23:50|1409|1408.6|1409.2|1408.8|1409.2|1409|1408.8|1408.6|12112
1605889440000|2020-11-20 16:24:00|1409|1408.6|1409.4|1409|1409.8|1409.6|1408.8|1408.6|24772
1605889450000|2020-11-20 16:24:10|1409.2|1408.8|1409.2|1408.8|1409.4|1408.8|1409.2|1408.8|2690
1605889460000|2020-11-20 16:24:20|1409|1409|1408.8|1408.4|1409.2|1409|1408.8|1408.4|9324
1605889470000|2020-11-20 16:24:30|1409|1408.6|1409.2|1408.8|1409.2|1409|1408.8|1408.6|7189
1605889490000|2020-11-20 16:24:50|1409|1409|1409.2|1408.8|1409.4|1409|1409|1408.8|8084
1605889500000|2020-11-20 16:25:00||1409||1409||1409||1409|0
1605889510000|2020-11-20 16:25:10|1409.4|1409.2|1409.4|1409|1409.4|1409.2|1409.4|1409|4503
1605889520000|2020-11-20 16:25:20|1409.6|1409.2|1409.6|1409.4|1409.8|1409.6|1409.6|1409.2|7588
1605889530000|2020-11-20 16:25:30|1409.8|1409.6|1409.8|1409.4|1409.8|1409.6|1409.6|1409.4|12380
1605889540000|2020-11-20 16:25:40|1409.6|1409.6|1409.6|1409.2|1409.8|1409.6|1409.6|1409.2|4263
1605889550000|2020-11-20 16:25:50|1409.2|1409|1409|1408.6|1409.4|1409|1408.8|1408.6|13065
1605889560000|2020-11-20 16:26:00|1408.8|1408.8|1409|1408.8|1409|1408.8|1408.8|1408.8|38
1605889570000|2020-11-20 16:26:10|1408.8|1408.6|1409|1408.8|1409|1408.8|1408.8|1408.6|1982
1605889580000|2020-11-20 16:26:20|1409.2|1408.6|1409.4|1409|1409.4|1409.2|1409.2|1408.6|12770
1605889590000|2020-11-20 16:26:30|1409.2|1409.2|1409.6|1409.2|1409.6|1409.4|1409.2|1409|5349
1605889600000|2020-11-20 16:26:40|1409.4||1409.4||1409.4||1409.4||0
1605889610000|2020-11-20 16:26:50|1409.2|1409|1409|1408.6|1409.4|1409.2|1409|1408.6|18477
1605889620000|2020-11-20 16:27:00|1408.8|1408.8|1408.8|1408.4|1409|1408.8|1408.6|1408.4|5762
1605889630000|2020-11-20 16:27:10|1408.6|1408.6|1408.8|1408.4|1408.8|1408.6|1408.6|1408.4|2965
1605889640000|2020-11-20 16:27:20|1408.6|1408.2|1408.4|1408.2|1408.6|1408.4|1408.4|1408|16697
1605889650000|2020-11-20 16:27:30|1408.2|1408|1408.2|1408|1408.2|1408|1408.2|1408|897
1605889660000|2020-11-20 16:27:40|1408.4|1408.2|1408.4|1408.2|1408.4|1408.2|1408.2|1408|57787
1605889670000|2020-11-20 16:27:50|1408.6|1408.4|1409|1408.8|1409|1408.8|1408.6|1408.4|7630
1605889680000|2020-11-20 16:28:00|1408.8|1408.6|1409|1408.8|1409|1408.8|1408.8|1408.6|1216
1605889690000|2020-11-20 16:28:10|1409.2|1409|1409.2|1409|1409.4|1409.2|1409|1408.8|8675
1605889700000|2020-11-20 16:28:20|1409|1408.8|1409|1408.6|1409.2|1408.8|1408.8|1408.6|1108
1605889710000|2020-11-20 16:28:30|1408.8|1408.8|1408.8|1408.6|1408.8|1408.8|1408.8|1408.6|1100
1605889720000|2020-11-20 16:28:40|1409|1408.8|1409|1408.8|1409.2|1408.8|1409|1408.8|2556
1605889730000|2020-11-20 16:28:50|1408.8|1408.6|1408.8|1408.6|1408.8|1408.6|1408.8|1408.4|1136
1605889740000|2020-11-20 16:29:00|1408.6|1408.4|1409|1408.8|1409|1408.8|1408.6|1408.4|4767
1605889750000|2020-11-20 16:29:10|1409.2|1409|1409.4|1409|1409.4|1409.2|1409.2|1408.8|15925
1605889760000|2020-11-20 16:29:20|1409.2|1408.8|1408.8|1408.6|1409.2|1408.8|1408.8|1408.6|3806
1605889770000|2020-11-20 16:29:30|1409|1408.4|1408.8|1408.4|1409|1408.6|1408.6|1408.4|3859
1605889780000|2020-11-20 16:29:40|1408.6|1408.2|1408.6|1408.4|1408.6|1408.4|1408.6|1408.2|1744
1605889790000|2020-11-20 16:29:50|1408.4|1408.2|1408.6|1408.4|1408.6|1408.4|1408.2|1408|4723
1606118420000|2020-11-23 08:00:20|1433.8|1432.6|1434|1432.8|1434|1433.2|1433.2|1432.2|3621
1606118430000|2020-11-23 08:00:30|1433.8|1432.6|1434.8|1433.6|1435|1433.8|1433.8|1432.4|5823
1606118440000|2020-11-23 08:00:40|1435|1434|1436.6|1435.2|1436.8|1435.4|1435|1434|13971
1606118450000|2020-11-23 08:00:50|1436.4|1435.4|1435.6|1434.6|1436.4|1435.4|1434.6|1433.6|6087
1606118460000|2020-11-23 08:01:00|1434.4|1434.2|1437.8|1437|1438|1437|1434.4|1434.2|27172
1606118470000|2020-11-23 08:01:10|1438|1437.2|1439.6|1439|1439.6|1439|1437.8|1437.2|50805
1606118480000|2020-11-23 08:01:20|1439.8|1439.2|1438.2|1437.2|1440|1439.2|1437.8|1437|20012
1606118490000|2020-11-23 08:01:30|1437.8|1437|1439.8|1439.2|1440|1439.4|1437.8|1437|8381
1606118500000|2020-11-23 08:01:40|1439.4|1439|1439.6|1439|1440|1439.4|1439|1438.2|36355
1606118510000|2020-11-23 08:01:50|1439.8|1439.6|1440.4|1440|1440.8|1440.4|1439.8|1439|18380
1606118520000|2020-11-23 08:02:00|1440.2|1439.6|1441|1440.2|1441.2|1440.6|1439.6|1439.2|31074
1606118530000|2020-11-23 08:02:10|1441.2|1440.6|1441.6|1440.8|1442|1441.4|1441.2|1440.6|11510
1606118540000|2020-11-23 08:02:20|1441.8|1441|1441.8|1441|1442|1441.4|1441.4|1440.6|5695
1606118550000|2020-11-23 08:02:30|1441.6|1440.8|1441.6|1440.8|1442.2|1441.6|1441|1440.4|15056
1606118560000|2020-11-23 08:02:40|1441.4|1440.6|1442.2|1441.4|1442.4|1441.6|1440.8|1440|17047
1606118570000|2020-11-23 08:02:50|1442|1441.6|1441|1440.4|1442|1441.6|1441|1440.4|6611
1606118580000|2020-11-23 08:03:00|1441.2|1440.6|1440.4|1439.6|1442|1441.6|1440|1439.2|15623
1606118590000|2020-11-23 08:03:10|1440.2|1439.2|1438.8|1438.2|1440.4|1439.2|1438.8|1438|6146
1606118600000|2020-11-23 08:03:20|1439|1438.4|1439|1438|1439.2|1438.8|1438|1437.2|19240
1606118610000|2020-11-23 08:03:30|1438.8|1437.8|1437.8|1437.2|1438.8|1437.8|1437.4|1436.2|9915
1606118620000|2020-11-23 08:03:40|1437.6|1437|1436.6|1435.8|1437.6|1437|1436.2|1435.6|6733
1606118630000|2020-11-23 08:03:50|1436.4|1436|1438|1437.4|1438.2|1437.8|1436.4|1435.8|9911
1606118640000|2020-11-23 08:04:00|1437.8|1437.2|1437.6|1436.6|1437.8|1437.2|1437|1436.4|10801
1606118650000|2020-11-23 08:04:10|1437.4|1436.8|1437|1436.6|1437.6|1437|1437|1436.4|250
1606118660000|2020-11-23 08:04:20|1436.8|1436.4|1436|1435|1436.8|1436.4|1435.4|1434.8|9078
1606118670000|2020-11-23 08:04:30|1435.8|1435.2|1436|1435|1436|1435.4|1434.2|1433.4|11413
1606118680000|2020-11-23 08:04:40|1435.8|1434.8|1436.6|1436|1436.6|1436|1435.6|1434.6|170
1606118690000|2020-11-23 08:04:50|1437|1436.2|1437.4|1436.6|1437.4|1436.8|1436.4|1435.8|15969
1606118700000|2020-11-23 08:05:00|1437.2|1436.4|1437|1436.4|1437.6|1437.2|1436.4|1435.8|4475
1606118710000|2020-11-23 08:05:10|1437.2|1436|1436.6|1435.6|1437.4|1436.6|1435.8|1435.2|11707
1606118720000|2020-11-23 08:05:20|1436.4|1435.8|1437|1436.4|1437|1436.4|1436.2|1435.8|771
1606118730000|2020-11-23 08:05:30|1436.8|1436.2|1436|1435.2|1436.8|1436.6|1435.8|1435|20090
1606118740000|2020-11-23 08:05:40|1436.2|1436|1436.8|1436|1437.6|1436.8|1436|1435.4|16467
1606118750000|2020-11-23 08:05:50|1436.6|1435.8|1437|1436.6|1437|1436.6|1436.6|1435.6|2335
1606118760000|2020-11-23 08:06:00|1437.2|1436.4|1436.6|1436|1437.8|1437.2|1436.2|1436|25440
1606118770000|2020-11-23 08:06:10|1436.8|1436.2|1439.2|1438.8|1439.6|1439.4|1436.6|1436.2|37086
1606118780000|2020-11-23 08:06:20|1439.4|1439|1439.4|1438.8|1440|1439.4|1438.4|1438|12266
1606118790000|2020-11-23 08:06:30|1439.2|1438.6|1439.8|1439|1439.8|1439|1439.2|1438.6|11040
1606118800000|2020-11-23 08:06:40|1440|1439.4|1440|1439|1441|1440.4|1439.4|1439|20825
1606118810000|2020-11-23 08:06:50|1440.2|1439.2|1440.8|1440|1441|1440.6|1440|1439.2|14497
1606118820000|2020-11-23 08:07:00|1440.6|1440.2|1440.2|1439.4|1440.8|1440.2|1440|1439.4|5030
1606118830000|2020-11-23 08:07:10|1440.4|1439.6|1440.6|1439.8|1441|1440.6|1440.2|1439.4|5514
1606118840000|2020-11-23 08:07:20|1440.4|1439.6|1441|1440.2|1441|1440.4|1440.2|1439.4|11600
1606118850000|2020-11-23 08:07:30|1440.8|1440|1441|1440.8|1442|1441.2|1440.2|1439.4|33202
1606118860000|2020-11-23 08:07:40|1440.8|1440.6|1441|1440.4|1441|1440.6|1440.4|1440|14940
1606118870000|2020-11-23 08:07:50|1440.8|1440.2|1440.6|1440|1441|1440.6|1440.4|1440|5016
1606118880000|2020-11-23 08:08:00|1440.8|1440.4|1442.6|1442|1442.6|1442|1440.8|1440.2|23412
1606118890000|2020-11-23 08:08:10|1442.4|1441.8|1442|1441.2|1443|1442.8|1442|1441.2|41397
1606118900000|2020-11-23 08:08:20|1442.2|1441.4|1442.6|1442|1442.6|1442|1441.6|1441.2|2302
1606118910000|2020-11-23 08:08:30|1443|1442.2|1442.4|1441.8|1443|1442.4|1442.2|1441.4|4600
1606118920000|2020-11-23 08:08:40|1442.2|1441.6|1440.4|1440|1442.2|1441.6|1440.2|1440|41852
1606118930000|2020-11-23 08:08:50|1440.2|1439.8|1440.4|1439.8|1441.2|1441|1440|1439.2|15322
1606118940000|2020-11-23 08:09:00|1440.2|1439.6|1440.4|1440|1440.4|1440.2|1439.8|1439.2|7510
1606118950000|2020-11-23 08:09:10|1440.6|1440.2|1441|1440.6|1441.2|1440.8|1440.6|1440|2247
1606118960000|2020-11-23 08:09:20|1441.2|1440.4|1443|1442.4|1444|1443.6|1440.8|1440.4|179212
1606118970000|2020-11-23 08:09:30|1442.8|1442.6|1444.6|1443.8|1444.6|1444|1442.4|1441.6|30840
1606118980000|2020-11-23 08:09:40|1444.8|1444.2|1444.2|1443.8|1445|1444.6|1444|1443.4|11696
1606118990000|2020-11-23 08:09:50|1444.4|1444|1444|1443.2|1444.6|1444.2|1443.8|1443.2|18940
1606119000000|2020-11-23 08:10:00|1443.8|1443.4|1444.2|1443.4|1444.4|1444|1443.4|1442.6|16091
1606119010000|2020-11-23 08:10:10|1444|1443.2|1443.2|1442.8|1444|1443.4|1442.6|1441.8|16508
1606119020000|2020-11-23 08:10:20|1443.4|1443|1444|1443.2|1444|1443.4|1443.2|1442.8|4039
1606119030000|2020-11-23 08:10:30|1443.8|1443.4|1442.4|1442|1443.8|1443.4|1442.4|1442|22261
1606119040000|2020-11-23 08:10:40|1442.2|1441.8|1442.4|1441.8|1442.8|1442.2|1441.4|1441|13234
1606119050000|2020-11-23 08:10:50|1442.6|1442|1442.4|1441.6|1443|1442.4|1442.4|1441.6|2618
1606119060000|2020-11-23 08:11:00|1442.2|1441.4|1441.4|1440.8|1442.6|1442.2|1441.4|1440.8|13941
1606119070000|2020-11-23 08:11:10|1441.2|1441|1441|1440.6|1441.4|1441|1440.8|1440.4|7195
1606119080000|2020-11-23 08:11:20|1441.2|1440.8|1441.8|1441.2|1441.8|1441.6|1441|1440.4|6384
1606119090000|2020-11-23 08:11:30|1441.6|1441|1440.8|1440.4|1441.6|1441|1440.6|1440|11837
1606119100000|2020-11-23 08:11:40|1440.6|1440.2|1440.4|1440|1440.8|1440.2|1440.4|1440|656
1606119110000|2020-11-23 08:11:50|1440.2|1439.8|1438.4|1437.6|1440.4|1439.8|1438.2|1437.6|29207
1606119120000|2020-11-23 08:12:00|1438.6|1438.2|1438.8|1438.4|1439|1438.6|1438.6|1438.2|887
1606119130000|2020-11-23 08:12:10|1438.6|1438.6|1438.6|1438|1439|1438.6|1437.6|1437|8369
1606119140000|2020-11-23 08:12:20|1438.8|1438.2|1439.2|1438.8|1439.4|1439|1438.8|1438.2|2211
1606119150000|2020-11-23 08:12:30|1439|1439|1440.6|1440|1440.8|1440.2|1439|1439|11028
1606119160000|2020-11-23 08:12:40|1440.4|1439.8|1440.2|1439.6|1440.6|1440.2|1440|1439.4|4472
1606119170000|2020-11-23 08:12:50|1440|1439.4|1440.2|1439.2|1440.2|1439.6|1439.8|1439|1740
1606119180000|2020-11-23 08:13:00|1440.4|1439.4|1440.4|1439.6|1440.6|1440|1440.4|1439.4|820
1606119190000|2020-11-23 08:13:10|1440.2|1439.8|1439.8|1439.2|1440.4|1440|1439.8|1439.2|6325
1606119200000|2020-11-23 08:13:20|1439.6|1439|1439.4|1439|1439.6|1439|1438.8|1438.4|6471
1606119210000|2020-11-23 08:13:30|1439.6|1439.4|1439.2|1438.4|1439.8|1439.4|1438.6|1438.4|16473
1606119220000|2020-11-23 08:13:40|1438.8|1438.6|1439.4|1438.8|1439.8|1439|1438.8|1438.4|14736
1606119230000|2020-11-23 08:13:50|1439.8|1439|1439.8|1439.2|1440.2|1440|1439.4|1438.8|7619
1606119240000|2020-11-23 08:14:00|1440|1439.6|1439.6|1438.8|1440.4|1440|1439|1438.4|25358
1606119250000|2020-11-23 08:14:10|1439.2|1438.6|1440|1439.2|1440|1439.2|1438.8|1438.2|10887
1606119260000|2020-11-23 08:14:20|1439.8|1439|1440.4|1440|1440.4|1440|1439.8|1439|18604
1606119270000|2020-11-23 08:14:30|1440.2|1439.8|1440.8|1440.2|1441|1440.2|1440|1439.4|8983
1606119280000|2020-11-23 08:14:40|1441|1440.4|1441|1440.4|1441.8|1441.4|1440.8|1440|6559
1606119290000|2020-11-23 08:14:50|1440.8|1440.6|1441|1440.6|1441|1440.8|1440.8|1440.6|186
1606119300000|2020-11-23 08:15:00|1441.4|1440.8|1441.6|1440.6|1441.6|1441.4|1441|1440.6|9432
1606119310000|2020-11-23 08:15:10|1441.8|1440.8|1442|1441.2|1442|1441.4|1441.6|1440.8|3178
1606119320000|2020-11-23 08:15:20|1441.8|1441|1441.8|1441.2|1442|1441.2|1441.2|1440.8|27006
1606119330000|2020-11-23 08:15:30|1442|1441.6|1443|1442.6|1443.2|1442.8|1441.8|1441.2|31664
1606119340000|2020-11-23 08:15:40|1442.8|1442.4|1442.8|1442.2|1443.4|1443|1442.4|1442|2107
1606119350000|2020-11-23 08:15:50|1443|1442.4|1443.4|1442.8|1443.6|1443.2|1443|1442.4|12011
1606119360000|2020-11-23 08:16:00|1443.2|1443|1443.2|1442.4|1443.6|1443.2|1442.8|1442.4|8897
1606119370000|2020-11-23 08:16:10|1443|1442.2|1442.8|1442.4|1443|1442.6|1442.8|1442.2|2644
1606119380000|2020-11-23 08:16:20|1442.6|1442.6|1444|1443.6|1444|1443.6|1442.6|1442.2|25882
1606119390000|2020-11-23 08:16:30|1444.2|1443.4|1444.4|1443.8|1444.6|1444|1443.6|1443.2|10560
1606119400000|2020-11-23 08:16:40|1444.2|1443.6|1445.6|1445|1445.8|1445.2|1444.2|1443.6|113465
1606119410000|2020-11-23 08:16:50|1445.4|1444.8|1445.8|1445.4|1445.8|1445.4|1445|1444.6|8696
1606119420000|2020-11-23 08:17:00|1446|1445.6|1446|1445.4|1446|1445.6|1444.6|1444.2|12021
1606119430000|2020-11-23 08:17:10|1445.8|1445.2|1445.8|1445|1446|1445.6|1445.6|1445|8687
1606119440000|2020-11-23 08:17:20|1445|1444.8|1446|1445.4|1446.2|1446|1445|1444.8|24486
1606119450000|2020-11-23 08:17:30|1445.8|1445.6|1446.4|1446|1446.4|1446.2|1445.8|1445.6|3042
1606119460000|2020-11-23 08:17:40|1446.6|1446.2|1445.8|1445.4|1446.6|1446.2|1445.8|1445.4|6897
1606119470000|2020-11-23 08:17:50|1445.6|1445.6|1445.8|1445|1445.8|1445.6|1445|1444.6|13519
1606119480000|2020-11-23 08:18:00|1445.6|1445.2|1446.4|1445.8|1446.6|1446.2|1445.6|1445.2|3012
1606119490000|2020-11-23 08:18:10|1446.6|1445.6|1446.4|1445.6|1447|1446.4|1446.2|1445.6|3575
1606119500000|2020-11-23 08:18:20|1446.2|1445.8|1445.6|1445|1446.2|1445.8|1444.8|1444.2|11360
1606119510000|2020-11-23 08:18:30|1445.8|1445.2|1446|1445.4|1446|1445.4|1445.6|1445.2|3668
1606119520000|2020-11-23 08:18:40|1446.4|1445.6|1446.8|1446|1446.8|1446|1446.4|1445.6|129
1606119530000|2020-11-23 08:18:50|1446.6|1445.8|1445.8|1445.4|1446.8|1446.2|1445.8|1445.4|12682
1606119540000|2020-11-23 08:19:00|1446|1445.6|1445|1444.6|1446|1445.6|1445|1444.4|10984
1606119550000|2020-11-23 08:19:10|1444.8|1444.4|1445.8|1445.4|1446|1445.4|1444|1443.6|19650
1606119560000|2020-11-23 08:19:20|1445.6|1445.2|1446.6|1446|1446.6|1446.2|1445.6|1445|9112
1606119570000|2020-11-23 08:19:30|1446.4|1446.2|1446|1445.6|1446.6|1446.2|1445.8|1445.6|8410
1606119580000|2020-11-23 08:19:40|1445.8|1445.4|1445.4|1445.2|1446|1445.8|1445.4|1445|12782
1606119590000|2020-11-23 08:19:50|1445.6|1445.4|1444|1443.6|1446|1445.4|1444|1443.4|18623
1606119600000|2020-11-23 08:20:00|1444.2|1443.8|1444.6|1444.2|1445|1444.8|1444|1443.6|15383
1606119610000|2020-11-23 08:20:10|1444.8|1444.4|1445.8|1445.2|1446|1445.6|1444.8|1444.4|2984
1606119620000|2020-11-23 08:20:20|1445.6|1445.4|1445.2|1444.6|1445.6|1445.4|1445.2|1444.6|1541
1606119630000|2020-11-23 08:20:30|1445|1444.8|1445.2|1444.8|1445.4|1445|1444.8|1444.6|24690
1606119640000|2020-11-23 08:20:40|1445.4|1445|1445.6|1445.4|1445.8|1445.6|1444.8|1444.6|11466
1606119650000|2020-11-23 08:20:50|1445.8|1445.6|1446.2|1446|1446.6|1446.2|1445.8|1445.6|12287
1606119660000|2020-11-23 08:21:00|1446|1445.8|1446|1445.4|1446.2|1446|1445.8|1445.4|6479
1606119670000|2020-11-23 08:21:10|1445.8|1445.6|1445|1444.6|1445.8|1445.6|1445|1444.6|6778
1606119680000|2020-11-23 08:21:20|1444.8|1444.4|1444|1443.4|1444.8|1444.4|1444|1443.4|6860
1606119690000|2020-11-23 08:21:30|1444.2|1443.6|1445|1444.2|1445.4|1445|1444.2|1443.6|15802
1606119700000|2020-11-23 08:21:40|1444.8|1444.4|1445.4|1445|1445.8|1445.2|1444.8|1444.2|8510
1606119710000|2020-11-23 08:21:50|1445|1445.2|1445.6|1445.2|1445.8|1445.6|1445|1444.6|20265
1606119720000|2020-11-23 08:22:00|1445.4|1445|1445.2|1444.4|1445.6|1445.2|1445.2|1444.4|6349
1606119730000|2020-11-23 08:22:10|1445|1444.6|1445.8|1445.2|1445.8|1445.4|1445|1444.4|8719
1606119740000|2020-11-23 08:22:20|1445.6|1445|1447.6|1447.2|1447.6|1447.2|1445.4|1445|38536
1606119750000|2020-11-23 08:22:30|1447.8|1447.4|1447.4|1446.8|1447.8|1447.6|1447|1446.8|8183
1606119760000|2020-11-23 08:22:40|1447.2|1446.6|1447.2|1446.8|1447.4|1447.2|1447|1446.6|8438
1606119770000|2020-11-23 08:22:50|1447|1446.6|1447.8|1447|1448.6|1448.4|1446.8|1446.4|28198
1606119780000|2020-11-23 08:23:00|1448|1447.2|1448|1447.4|1448.8|1448.4|1448|1447.2|17120
1606119790000|2020-11-23 08:23:10|1447.6|1447.2|1448|1447.6|1448.4|1448|1447.2|1446.6|15925
1606119800000|2020-11-23 08:23:20|1447.8|1447.4|1448.4|1448|1448.6|1448|1447.8|1447|11494
1606119810000|2020-11-23 08:23:30|1448.2|1448.2|1448.2|1447.4|1448.4|1448.2|1447.8|1447.2|3497
1606119820000|2020-11-23 08:23:40|1448|1447.6|1447.6|1447|1448|1447.8|1447.2|1446.8|2547
1606119830000|2020-11-23 08:23:50|1447.4|1446.8|1446.4|1445.6|1447.4|1446.8|1445.6|1445.2|39084
1606119840000|2020-11-23 08:24:00|1446.6|1445.8|1447.8|1447|1447.8|1447.2|1446.6|1445.8|21265
1606119850000|2020-11-23 08:24:10|1447.4|1446.8|1447.4|1446.6|1447.8|1446.8|1447.2|1446.6|2284
1606119860000|2020-11-23 08:24:20|1447.2|1446.8|1447.4|1447|1448|1447.8|1447.2|1446.8|3894
1606119870000|2020-11-23 08:24:30|1447.6|1447.4|1447.2|1446.8|1448.2|1447.4|1447.2|1446.8|3038
1606119880000|2020-11-23 08:24:40|1447.4|1447|1447.4|1447|1447.8|1447.4|1447.2|1446.4|22339
1606119890000|2020-11-23 08:24:50|1447.6|1447.2|1448.2|1447.4|1448.4|1447.8|1447.6|1447|17337
1606119900000|2020-11-23 08:25:00|1448|1447.6|1448|1447.4|1448.2|1447.8|1447.6|1447.4|2703
1606119910000|2020-11-23 08:25:10|1447.8|1447.2|1447.6|1447.2|1447.8|1447.6|1447.6|1447.2|3434
1606119920000|2020-11-23 08:25:20|1447.4|1447|1448|1447.4|1448|1447.6|1446.8|1446.6|20041
1606119930000|2020-11-23 08:25:30|1447.8|1447.6|1447.4|1446.6|1447.8|1447.6|1447.2|1446.6|5416
1606119940000|2020-11-23 08:25:40|1447.6|1447|1447.8|1447.4|1448.2|1447.8|1447.4|1447|3828
1606119950000|2020-11-23 08:25:50|1447.6|1447.6|1447.8|1447.2|1447.8|1447.6|1447.2|1447|7983
1606119960000|2020-11-23 08:26:00|1447.6|1447.4|1448|1447.4|1448|1447.8|1447.6|1447.2|21004
1606119970000|2020-11-23 08:26:10|1448.2|1447.6|1448.6|1448.4|1448.8|1448.6|1448.2|1447.6|13908
1606119980000|2020-11-23 08:26:20|1448.4|1448.2|1448|1447.8|1449|1448.6|1448|1447.8|32166
1606119990000|2020-11-23 08:26:30|1448.2|1448|1448.4|1448.2|1448.6|1448.2|1448|1447.8|16354
1606120000000|2020-11-23 08:26:40|1448.2|1448|1448.8|1448.2|1448.8|1448.4|1448.2|1447.8|7194
1606120010000|2020-11-23 08:26:50|1448.6|1448.4|1448.6|1448.2|1448.8|1448.6|1448.4|1448.2|4488
1606120020000|2020-11-23 08:27:00|1448.8|1448.4|1448|1447.4|1448.8|1448.4|1447.8|1447.4|6275
1606120030000|2020-11-23 08:27:10|1448.2|1447.6|1448.2|1447.8|1448.6|1448.4|1448|1447.6|6052
1606120040000|2020-11-23 08:27:20|1448.4|1448|1447.2|1446.4|1448.4|1448.2|1447.2|1446.4|9532
1606120050000|2020-11-23 08:27:30|1447.4|1446.6|1447.4|1447|1447.6|1447.2|1447|1446.6|9980
1606120060000|2020-11-23 08:27:40|1447.2|1446.8|1447.4|1447.2|1447.6|1447.2|1446.8|1446.4|10453
1606120070000|2020-11-23 08:27:50|1447.2|1447|1447.6|1447|1447.6|1447.4|1447|1446.4|9544
1606120080000|2020-11-23 08:28:00|1447.4|1446.8|1447.2|1447|1447.6|1447.2|1447|1446.4|14832
1606120090000|2020-11-23 08:28:10|1447.6|1446.8|1447.8|1447.6|1448|1447.6|1447.2|1446.6|11029
1606120100000|2020-11-23 08:28:20|1448|1447.4|1448|1447.8|1448|1447.8|1447.8|1447.4|8133
1606120110000|2020-11-23 08:28:30|1448.2|1447.6|1448.8|1448.6|1449|1448.8|1448.2|1447.6|253163
1606120120000|2020-11-23 08:28:40|1449|1448.8|1450|1449.6|1450|1449.8|1449|1448.8|32435
1606120130000|2020-11-23 08:28:50|1450.2|1449.8|1451.8|1451.6|1452|1451.6|1450|1449.6|171107
1606120140000|2020-11-23 08:29:00|1452|1451.8|1452|1451.6|1452|1451.8|1451.8|1451.6|8315
1606120150000|2020-11-23 08:29:10|1452.2|1451.8|1452.6|1452.4|1453|1452.4|1452.2|1451.6|8314
1606120160000|2020-11-23 08:29:20|1452.8|1452.2|1453.4|1453|1453.8|1453.4|1452.6|1452|24519
1606120170000|2020-11-23 08:29:30|1453.2|1452.8|1453.4|1452.8|1453.4|1452.8|1452.6|1452|9930
1606120180000|2020-11-23 08:29:40|1453.6|1453.2|1453.8|1453.2|1454.8|1454|1453.4|1452.8|12776
1606120190000|2020-11-23 08:29:50|1454|1453.4|1454|1453.4|1454|1453.4|1453.4|1453.2|7204
1606120200000|2020-11-23 08:30:00|1453.8|1453.6|1455.6|1455|1455.8|1455.2|1453.8|1453.4|40520
1606120210000|2020-11-23 08:30:10|1456|1455.2|1456.6|1456.2|1456.6|1456.4|1455|1454.4|25172
1606120220000|2020-11-23 08:30:20|1456.2|1456.4|1457.8|1457|1457.8|1457.4|1456.2|1455.8|8907
1606120230000|2020-11-23 08:30:30|1457.4|1457.2|1458.4|1457.8|1458.6|1458|1457|1456.4|35192
1606120240000|2020-11-23 08:30:40|1458.6|1458|1461|1460.4|1461|1460.6|1458.6|1457.6|31829
1606120250000|2020-11-23 08:30:50|1460.8|1460.2|1461.4|1461|1462|1461.2|1460.8|1460.2|24492
1606120260000|2020-11-23 08:31:00|1461.2|1460.8|1460.8|1460.4|1461.4|1460.8|1459.6|1459|21251
1606120270000|2020-11-23 08:31:10|1461|1460.6|1458.4|1457.8|1461|1460.6|1458|1457.8|19155
1606120280000|2020-11-23 08:31:20|1458.2|1457.4|1457.2|1456.8|1458.4|1457.4|1457|1456.2|17710
1606120290000|2020-11-23 08:31:30|1457|1456.6|1457.2|1456.6|1457.2|1456.8|1457|1456.2|2068
1606120300000|2020-11-23 08:31:40|1457|1456.4|1456.2|1455.4|1457.2|1456.6|1455.8|1455.4|5038
1606120310000|2020-11-23 08:31:50|1456|1455.2|1454.6|1454.4|1456|1455.4|1453.4|1452.8|69696
1606120320000|2020-11-23 08:32:00|1454.8|1454.6|1456.2|1455.6|1456.2|1455.6|1454.6|1453.8|5604
1606120330000|2020-11-23 08:32:10|1456|1455.8|1454.6|1454.2|1456.2|1455.8|1454.6|1454.2|38242
1606120340000|2020-11-23 08:32:20|1454.4|1454|1455|1454.4|1455|1454.6|1453.4|1453|12414
1606120350000|2020-11-23 08:32:30|1454.8|1454.2|1454|1453.2|1455|1454.2|1453.6|1453.2|2140
1606120360000|2020-11-23 08:32:40|1454.2|1453.4|1454.2|1453.6|1454.8|1454.2|1454|1453.4|16367
1606120370000|2020-11-23 08:32:50|1454.4|1453.8|1454|1453|1455|1454.4|1453.2|1452.6|21627
1606120380000|2020-11-23 08:33:00|1453.8|1452.8|1453.8|1453.4|1454|1453.4|1453|1452.8|20968
1606120390000|2020-11-23 08:33:10|1454|1453.6|1455.2|1454.8|1455.4|1455|1453.8|1453.6|5555
1606120400000|2020-11-23 08:33:20|1455|1454.6|1455.4|1454.8|1455.6|1455|1454.8|1454.4|4801
1606120410000|2020-11-23 08:33:30|1455.6|1455|1456.8|1456.4|1456.8|1456.4|1455|1454.6|21203
1606120420000|2020-11-23 08:33:40|1457|1456.6|1458.2|1457.8|1458.2|1457.8|1456.4|1455.8|12742
1606120430000|2020-11-23 08:33:50|1458.4|1458|1459|1458.6|1459|1458.6|1458.4|1458|6690
1606120440000|2020-11-23 08:34:00|1458.8|1458.4|1458.8|1458.2|1459|1458.4|1457.8|1457.2|11490
1606120450000|2020-11-23 08:34:10|1459|1458.4|1459|1458.6|1459.4|1459|1458.8|1458.4|8014
1606120460000|2020-11-23 08:34:20|1459.2|1458.8|1459.8|1459.2|1459.8|1459.6|1459.2|1458.8|9486
1606120470000|2020-11-23 08:34:30|1459.6|1459.4|1459.8|1459.2|1459.8|1459.6|1459.4|1459|10744
1606120480000|2020-11-23 08:34:40|1459.6|1459|1459.2|1458.6|1459.8|1459.6|1459|1458.4|27809
1606120490000|2020-11-23 08:34:50|1459.4|1458.8|1459.8|1459.4|1460|1459.6|1459.4|1458.8|1733
1606120500000|2020-11-23 08:35:00|1460|1459.2|1459|1458.6|1460|1459.2|1458.8|1458.2|10102
1606120510000|2020-11-23 08:35:10|1459.2|1458.8|1459.8|1459|1460|1459.2|1459.2|1458.4|5707
1606120520000|2020-11-23 08:35:20|1459.6|1459.2|1459.2|1458.6|1459.6|1459.4|1459.2|1458.6|2507
1606120530000|2020-11-23 08:35:30|1459.4|1458.8|1459.2|1458.8|1459.6|1458.8|1459|1458.6|683
1606120540000|2020-11-23 08:35:40|1459.4|1459|1459.6|1459|1459.8|1459.2|1459|1458.8|7449
1606120550000|2020-11-23 08:35:50|1459.4|1458.6|1457.4|1456.6|1459.4|1458.6|1457.4|1456.6|22853
1606120560000|2020-11-23 08:36:00|1457.6|1456.8|1457.4|1456.6|1457.8|1457.4|1456.6|1455.8|6564
1606120570000|2020-11-23 08:36:10|1457.6|1456.4|1456.6|1455.8|1457.6|1456.6|1456.2|1455.8|8754
1606120580000|2020-11-23 08:36:20|1456.8|1456.4|1457.6|1457.2|1457.6|1457.2|1456.8|1456|881
1606120590000|2020-11-23 08:36:30|1457.4|1457|1457.4|1456.6|1457.4|1457|1456.2|1455.8|1920
1606120600000|2020-11-23 08:36:40|1457.8|1456.8|1457.8|1457.2|1458|1457.6|1457.8|1456.8|1175
1606120610000|2020-11-23 08:36:50|1457.6|1457|1456.6|1455.6|1458|1457|1456.4|1455.6|8998
1606120620000|2020-11-23 08:37:00|1456.8|1455.8|1456.8|1456|1457.4|1456.4|1456.6|1455.6|1191
1606120630000|2020-11-23 08:37:10|1457|1456.2|1457.4|1456.6|1457.4|1456.6|1456.6|1456.2|1000
1606120640000|2020-11-23 08:37:20|1457.6|1456.8|1457|1456|1457.6|1456.8|1456.6|1455.8|617
1606120650000|2020-11-23 08:37:30|1456.8|1455.6|1456.2|1455.4|1456.8|1456|1455.8|1455.4|22526
1606120660000|2020-11-23 08:37:40|1456.4|1455.6|1455.8|1455.2|1456.6|1456.2|1455.6|1455|9274
1606120670000|2020-11-23 08:37:50|1456|1455|1456.6|1455.8|1456.6|1455.8|1455.4|1455|7000
1606120680000|2020-11-23 08:38:00|1456.4|1455.6|1455.8|1455.2|1456.4|1455.8|1455.8|1455.2|1279
1606120690000|2020-11-23 08:38:10|1455.4|1455|1455.4|1455|1455.8|1455.4|1455.4|1455|12460
1606120700000|2020-11-23 08:38:20|1455.2|1454.8|1454.2|1453.8|1455.4|1455.2|1454.2|1453.8|18831
1606120710000|2020-11-23 08:38:30|1454.4|1454|1454.2|1453.8|1454.4|1454.2|1453.4|1453|17005
1606120720000|2020-11-23 08:38:40|1454.8|1453.6|1454.8|1454.4|1454.8|1454.4|1454.6|1453.6|21534
1606120730000|2020-11-23 08:38:50|1455.2|1454.6|1453.8|1453.2|1455.2|1455|1453.4|1453|17360
1606120740000|2020-11-23 08:39:00|1453.6|1453|1453.2|1452.8|1453.8|1453.2|1452.8|1452.2|25948
1606120750000|2020-11-23 08:39:10|1453|1452.6|1451.8|1451.2|1453.4|1453|1451.8|1451|12395
1606120760000|2020-11-23 08:39:20|1451.6|1451|1451.4|1450.8|1451.8|1451.2|1451.4|1450.6|3355
1606120770000|2020-11-23 08:39:30|1451.6|1451.4|1451.4|1450.6|1452|1451.6|1451.4|1450.4|7271
1606120780000|2020-11-23 08:39:40|1451.2|1450.4|1451.4|1451|1451.6|1451.2|1450.8|1450.4|7613
1606120790000|2020-11-23 08:39:50|1451.6|1451.2|1451.8|1451.2|1451.8|1451.4|1451|1450.4|23546
1606120800000|2020-11-23 08:40:00|1451.6|1451|1450.6|1450|1451.6|1451|1450.6|1450|1695
1606120810000|2020-11-23 08:40:10|1450.8|1450.2|1450.4|1450|1451.4|1451|1450.2|1450|27824
1606120820000|2020-11-23 08:40:20|1450.2|1449.8|1450.2|1450|1450.6|1450.2|1449.6|1449.4|25237
1606120830000|2020-11-23 08:40:30|1450.4|1449.8|1451|1450.4|1451|1450.4|1450.2|1449.8|4480
1606120840000|2020-11-23 08:40:40|1450.8|1450.2|1450.8|1450.2|1451|1450.4|1450.8|1450.2|350
1606120850000|2020-11-23 08:40:50|1450.6|1450.4|1450.6|1450.4|1450.6|1450.4|1450.6|1450.4|0
1606120860000|2020-11-23 08:41:00|1450.4|1450.2|1450.8|1450.2|1451.4|1450.8|1450.4|1450|12554
1606120870000|2020-11-23 08:41:10|1450.6|1450|1450.2|1449.8|1450.6|1450|1450|1449.6|3209
1606120880000|2020-11-23 08:41:20|1450|1449.6|1449.8|1449.4|1450.2|1449.8|1449.8|1449.2|12364
1606120890000|2020-11-23 08:41:30|1450|1449.6|1449.8|1449.2|1450|1449.8|1449.6|1449.2|5005
1606120900000|2020-11-23 08:41:40|1449.4|1449.4|1449.8|1449.4|1450|1449.8|1449.4|1449|14896
1606120910000|2020-11-23 08:41:50|1450|1449.6|1449.8|1449.2|1450|1449.6|1449.6|1449.2|6885
1606120920000|2020-11-23 08:42:00|1449.6|1449.6|1449.6|1449.2|1449.6|1449.6|1449.2|1449|1483
1606120930000|2020-11-23 08:42:10|1449.8|1449.4|1451|1450.4|1451|1450.6|1449.8|1449.2|12282
1606120940000|2020-11-23 08:42:20|1450.8|1450.6|1448.8|1448.2|1451|1450.6|1448.4|1448|66325
1606120950000|2020-11-23 08:42:30|1448.6|1448|1449.4|1448.6|1449.4|1448.6|1448.4|1448|15936
1606120960000|2020-11-23 08:42:40|1449.2|1448.4|1448.2|1447.6|1449.2|1448.4|1448.2|1447.6|11840
1606120970000|2020-11-23 08:42:50|1448.4|1447.8|1449|1448.4|1449|1448.6|1448.2|1447.6|5341
1606120980000|2020-11-23 08:43:00|1448.8|1448.6|1448.6|1448|1449|1448.6|1448.6|1448|1050
1606120990000|2020-11-23 08:43:10|1448.4|1448.2|1449.6|1449|1449.6|1449|1448.4|1448.2|6183
1606121000000|2020-11-23 08:43:20|1449.4|1448.8|1449.4|1449|1449.8|1449|1449.2|1448.6|5
1606121010000|2020-11-23 08:43:30|1449.2|1448.8|1448.8|1448.2|1449.4|1448.8|1448.8|1448.2|1681
1606121020000|2020-11-23 08:43:40|1449|1448.4|1449.4|1448.8|1449.6|1449|1449|1448.4|2037
1606121030000|2020-11-23 08:43:50|1449|1448.6|1449.2|1449|1449.2|1449|1449|1448.4|3457
1606121040000|2020-11-23 08:44:00|1449|1448.8|1448.6|1448.2|1449.2|1448.8|1448.6|1448.2|5214
1606121050000|2020-11-23 08:44:10|1448.4|1448|1448.4|1448|1448.4|1448|1448.4|1448|3389
1606121060000|2020-11-23 08:44:20|1448.2|1447.8|1447.6|1447.2|1448.4|1447.8|1447.6|1447.2|10815
1606121070000|2020-11-23 08:44:30|1447.4|1447|1446.6|1446.2|1447.6|1447|1446.4|1446.2|41556
1606121080000|2020-11-23 08:44:40|1446.4|1446|1446.2|1445.8|1446.6|1446.2|1445.8|1445.4|10355
1606121090000|2020-11-23 08:44:50|1446|1445.4|1446.8|1446.4|1446.8|1446.4|1446|1445.4|12560
1606121100000|2020-11-23 08:45:00|1446.6|1446.2|1446.4|1445.8|1446.8|1446.2|1446|1445.4|5774
1606121110000|2020-11-23 08:45:10|1446.6|1446|1444.8|1444.4|1446.6|1446.2|1444.4|1444|61540
1606121120000|2020-11-23 08:45:20|1444.6|1444.6|1445.6|1444.8|1445.8|1445.6|1444.6|1444.4|21395
1606121130000|2020-11-23 08:45:30|1446|1445|1446|1445.6|1446.6|1446|1445.8|1445|6446
1606121140000|2020-11-23 08:45:40|1446.2|1445.8|1446.8|1446|1447|1446.6|1446.2|1445.8|5052
1606121150000|2020-11-23 08:45:50|1446.6|1445.8|1446.8|1446.4|1446.8|1446.6|1446.4|1445.8|1421
1606121160000|2020-11-23 08:46:00|1446.6|1446.2|1446.6|1446.2|1446.6|1446.4|1446.4|1446|1000
1606121170000|2020-11-23 08:46:10|1446.8|1446.4|1447.2|1446.6|1447.6|1447.4|1446.6|1446.2|10147
1606121180000|2020-11-23 08:46:20|1447|1446.4|1447.6|1446.8|1447.6|1447|1447|1446.4|1929
1606121190000|2020-11-23 08:46:30|1447.4|1447|1448.2|1447.6|1448.4|1448.2|1447.4|1447|3874
1606121200000|2020-11-23 08:46:40|1448|1447.8|1447.4|1446.8|1448|1447.8|1447.4|1446.8|2090
1606121210000|2020-11-23 08:46:50|1447.2|1447|1447.4|1447.2|1447.4|1447.2|1447|1446.6|2192
1606121220000|2020-11-23 08:47:00|1447.6|1447|1447.4|1447.2|1447.8|1447.6|1447.4|1447|4453
1606121230000|2020-11-23 08:47:10|1447.6|1447|1447.2|1446.6|1447.6|1447.4|1447|1446.4|4202
1606121240000|2020-11-23 08:47:20|1447|1446.4|1446.6|1446.2|1447|1446.6|1446.6|1446.2|564
1606121250000|2020-11-23 08:47:30|1446.8|1446.4|1446.6|1446.2|1447.4|1447.2|1446.4|1446|12611
1606121260000|2020-11-23 08:47:40|1446.8|1446.4|1447.6|1447.4|1447.8|1447.4|1446.6|1446.2|15402
1606121270000|2020-11-23 08:47:50|1447.4|1447.2|1447|1446.6|1447.6|1447.2|1446.6|1446.4|13826
1606121280000|2020-11-23 08:48:00|1446.8|1446.8|1447.2|1446.8|1447.6|1447.2|1446.8|1446.4|17424
1606121290000|2020-11-23 08:48:10|1447.4|1447|1447.6|1447.2|1447.8|1447.6|1447.4|1446.8|3025
1606121300000|2020-11-23 08:48:20|1447.8|1447.4|1447.8|1447.4|1447.8|1447.4|1447.4|1447|1924
1606121310000|2020-11-23 08:48:30|1447.6|1447.6|1447.8|1447.4|1448|1447.8|1447.6|1447.4|5172
1606121320000|2020-11-23 08:48:40|1448|1447.6|1448.4|1448|1448.6|1448.4|1447.8|1447.4|6395
1606121330000|2020-11-23 08:48:50|1448.2|1447.8|1447.6|1447|1448.2|1447.8|1447.4|1447|35012
1606121340000|2020-11-23 08:49:00|1447.4|1446.8|1447.6|1447.4|1447.6|1447.4|1447.2|1446.8|4594
1606121350000|2020-11-23 08:49:10|1447.8|1447.6|1448|1447.6|1448|1447.8|1447.6|1447.4|7091
1606121360000|2020-11-23 08:49:20|1447.8|1447.4|1448.6|1448.2|1448.8|1448.6|1447.8|1447.4|9467
1606121370000|2020-11-23 08:49:30|1448.4|1448|1448.2|1447.8|1448.4|1448.4|1448|1447.6|763
1606121380000|2020-11-23 08:49:40|1448.4|1448|1448.6|1448.2|1449|1448.8|1448.2|1447.8|23454
1606121390000|2020-11-23 08:49:50|1448.4|1448.4|1448|1447.6|1448.8|1448.6|1447.8|1447.4|11607
1606121400000|2020-11-23 08:50:00|1447.8|1447.4|1447.4|1447.2|1447.8|1447.4|1447.4|1447.2|7011
1606121410000|2020-11-23 08:50:10|1447.2|1447|1447.8|1447.2|1447.8|1447.4|1447.2|1447|16122
1606121420000|2020-11-23 08:50:20|1447.6|1447|1447.6|1447.2|1447.8|1447.4|1447.2|1447|8561
1606121430000|2020-11-23 08:50:30|1447.2|1447.4|1447.2|1446.8|1447.6|1447.4|1447|1446.8|3470
1606121440000|2020-11-23 08:50:40|1447|1446.6|1447.2|1446.8|1447.2|1447|1447|1446.6|14974
1606121450000|2020-11-23 08:50:50|1447.4|1447|1447.8|1447.4|1448.2|1447.8|1447.2|1447|22588
1606121460000|2020-11-23 08:51:00|1448|1447.2|1447.8|1447.2|1448|1447.4|1447.8|1447.2|5549
1606121470000|2020-11-23 08:51:10|1448|1447.4|1448.2|1447.8|1448.2|1448|1447.8|1447.2|6158
1606121480000|2020-11-23 08:51:20|1448.4|1448|1447.6|1447.2|1449|1448.6|1447.4|1447.2|124443
1606121490000|2020-11-23 08:51:30|1447.4|1447|1448|1447.6|1448|1447.6|1447.2|1446.8|10594
1606121500000|2020-11-23 08:51:40|1448.2|1447.4|1448.8|1448.2|1448.8|1448.4|1448|1447.4|5580
1606121510000|2020-11-23 08:51:50|1449|1448.4|1448.8|1448.4|1449|1448.6|1448.8|1448.4|375
1606121520000|2020-11-23 08:52:00|1449|1448.6|1449|1448.8|1449|1448.8|1448.8|1448.4|900
1606121530000|2020-11-23 08:52:10|1449.2|1449|1449|1448.4|1449.6|1449.2|1448.8|1448.4|5258
1606121540000|2020-11-23 08:52:20|1448.8|1448.6|1449|1448.4|1449|1448.6|1448.8|1448.4|3200
1606121550000|2020-11-23 08:52:30|1448.8|1448.6|1448.8|1448.4|1448.8|1448.6|1448.6|1448.4|760
1606121560000|2020-11-23 08:52:40|1448.6|1448.6|1449|1448.8|1449.2|1448.8|1448.6|1448.4|23185
1606121570000|2020-11-23 08:52:50|1449.2|1449|1450.6|1450.2|1450.6|1450.4|1449|1449|23930
1606121580000|2020-11-23 08:53:00|1450.8|1450.4|1452|1451.6|1452|1451.8|1450.8|1450.4|7660
1606121590000|2020-11-23 08:53:10|1451.8|1451.4|1450.8|1450.4|1451.8|1451.4|1450.8|1450.2|3986
1606121600000|2020-11-23 08:53:20|1451|1450.6|1451.2|1450.8|1451.2|1450.8|1451|1450.6|0
1606121610000|2020-11-23 08:53:30|1451.4|1451|1450.8|1450.4|1451.4|1451.2|1450.4|1450.2|6482
1606121620000|2020-11-23 08:53:40|1450.6|1450.2|1450.4|1450.2|1450.8|1450.4|1450.2|1450|6517
1606121630000|2020-11-23 08:53:50|1450.2|1450|1449.8|1449.4|1450.2|1450.2|1449.8|1449.4|8470
1606121640000|2020-11-23 08:54:00|1449.6|1449.2|1450.4|1450|1450.6|1450.4|1449.6|1449.2|9218
1606121650000|2020-11-23 08:54:10|1450.6|1450.2|1451.2|1450.8|1451.2|1451|1450.6|1450.2|4924
1606121660000|2020-11-23 08:54:20|1451|1450.6|1450.6|1450.4|1451|1451|1450.6|1450.2|2801
1606121670000|2020-11-23 08:54:30|1451.2|1450.6|1451.4|1450.8|1451.8|1451.6|1451|1450.6|19939
1606121680000|2020-11-23 08:54:40|1451|1450.6|1451.2|1451|1451.2|1451|1451|1450.6|3229
1606121690000|2020-11-23 08:54:50|1451.4|1451.2|1452|1451.2|1452|1451.8|1451.4|1451.2|5833
1606121700000|2020-11-23 08:55:00|1451.8|1451.4|1451.4|1451.2|1451.8|1451.6|1451.4|1451.2|2310
1606121710000|2020-11-23 08:55:10|1451.2|1451|1450.2|1450|1451.2|1451|1450.2|1450|6560
1606121720000|2020-11-23 08:55:20|1450|1449.8|1449.8|1449.4|1450|1450|1449.8|1449.4|25253
1606121730000|2020-11-23 08:55:30|1449.6|1449.2|1450.4|1450|1450.4|1450.2|1449.2|1449|7971
1606121740000|2020-11-23 08:55:40|1450.2|1449.8|1450.4|1450|1450.4|1450|1450|1449.8|1338
1606121750000|2020-11-23 08:55:50|1450.6|1449.8|1450.4|1450|1450.6|1450|1450.2|1449.6|0
1606121760000|2020-11-23 08:56:00|1450.6|1450.2|1450|1449.6|1450.6|1450.4|1449.8|1449.6|14040
1606121770000|2020-11-23 08:56:10|1450.2||1450||1450.2||1449.8||0
1606121780000|2020-11-23 08:56:20|1449.8|1449.4|1448.8|1448.4|1449.8|1449.4|1448.8|1448.4|9417
1606121790000|2020-11-23 08:56:30|1448.6|1448.2|1448.2|1448|1448.8|1448.2|1448.2|1448|720
1606121800000|2020-11-23 08:56:40|1448.4|1447.8|1448.8|1448.4|1448.8|1448.6|1448|1447.8|19386
1606121810000|2020-11-23 08:56:50|1449|1448.6|1449|1448.4|1449|1448.8|1448.6|1448.4|4126
1606121820000|2020-11-23 08:57:00|1448.8|1448.6|1448.8|1448.6|1448.8|1448.6|1448.8|1448.6|1000
1606121830000|2020-11-23 08:57:10|1449|1448.8|1449|1448.4|1449|1448.8|1448.4|1448|5809
1606121840000|2020-11-23 08:57:20|1448.8|1448.6|1448.6|1448.2|1448.8|1448.6|1448.4|1448|1343
1606121850000|2020-11-23 08:57:30|1448.8|1448.4|1449.6|1449.2|1449.6|1449.4|1448.8|1448.4|7083
1606121860000|2020-11-23 08:57:40||1449||1449||1449||1449|0
1606121870000|2020-11-23 08:57:50|1449.4|1448.8|1449.6|1449.4|1449.6|1449.4|1449|1448.6|632
1606121880000|2020-11-23 08:58:00|1449.4|1449.2|1449.4|1449|1449.6|1449.2|1449.4|1448.8|2040
1606121890000|2020-11-23 08:58:10|1449.2|1449.2|1449.6|1449.2|1449.6|1449.4|1449.2|1449.2|1750
1606121900000|2020-11-23 08:58:20|1449.8|1449.4|1450|1449.6|1450.2|1450|1449.8|1449.4|15393
1606121910000|2020-11-23 08:58:30|1450.2|1449.8|1450.4|1450|1450.6|1450.2|1450.2|1449.6|22
1606121920000|2020-11-23 08:58:40|1450.2|1450.2|1450.8|1450|1450.8|1450.2|1450.2|1450|316
1606121930000|2020-11-23 08:58:50|1451|1450.2|1451|1450.6|1451|1450.6|1451|1450.2|44
1606121940000|2020-11-23 08:59:00|1450.8|1450.4|1450.6|1450.2|1451|1450.6|1450.2|1450|1439
1606121950000|2020-11-23 08:59:10|1450.4|1450|1450.2|1450|1450.4|1450|1450|1449.6|4608
1606121960000|2020-11-23 08:59:20|1450.4|1450.2|1450.6|1450.4|1450.6|1450.4|1449.6|1449.4|73026
1606121970000|2020-11-23 08:59:30|1450.8|1450.6|1451|1450.4|1451|1450.8|1450.8|1450.4|7400
1606121980000|2020-11-23 08:59:40|1450.8|1450.2|1451.2|1450.8|1451.2|1451|1450.4|1450|9500
1606121990000|2020-11-23 08:59:50|1451|1450.6|1450.8|1450.4|1451|1450.8|1450.4|1450.2|3636
1606122000000|2020-11-23 09:00:00|1451|1450.6|1451.2|1450.8|1451.2|1450.8|1450.2|1450|12403
1606122010000|2020-11-23 09:00:10|1451.6|1451|1452|1451.2|1452|1451.6|1451.6|1451|27142
1606122020000|2020-11-23 09:00:20|1451.8|1451.4|1452.8|1452.4|1452.8|1452.6|1451.6|1451.2|8382
1606122030000|2020-11-23 09:00:30|1452.6|1452.2|1452|1451.6|1452.8|1452.2|1451.8|1451.6|6016
1606122040000|2020-11-23 09:00:40|1451.8|1451.4|1452.6|1452|1452.6|1452|1451.6|1451|513
1606122050000|2020-11-23 09:00:50|1452.4|1451.8|1452|1451.6|1452.4|1452|1451.6|1451|5828
1606122060000|2020-11-23 09:01:00|1452.2|1451.4|1451.4|1451.2|1452.2|1451.8|1451.4|1451|2402
1606122070000|2020-11-23 09:01:10|1451.2|1451|1451.2|1450.8|1451.2|1451|1451.2|1450.6|2803
1606122080000|2020-11-23 09:01:20|1451|1450.6|1450.8|1450.4|1451|1451|1450.6|1450.4|1169
1606122090000|2020-11-23 09:01:30|1450.6|1450.2|1451|1450.6|1451|1450.8|1450.4|1450.2|7011
1606122100000|2020-11-23 09:01:40|1450.8|1450.4|1450.6|1450.2|1450.8|1450.4|1450.6|1450.2|300
1606122110000|2020-11-23 09:01:50|1450.8|1450.4|1451.2|1450.8|1451.8|1451.6|1450.8|1450.4|3149
1606122120000|2020-11-23 09:02:00|1451|1450.6|1450.8|1450.4|1451|1450.6|1450.8|1450.4|1650
1606122130000|2020-11-23 09:02:10|1450.6|1450.2|1450.6|1450.2|1450.8|1450.4|1450.4|1450|3184
1606122140000|2020-11-23 09:02:20|1450.4|1450|1450.2|1450|1450.4|1450|1450.2|1450|32
1606122150000|2020-11-23 09:02:30|1450.4|1450.2|1450.8|1450.4|1450.8|1450.6|1450.4|1450|1842
1606122160000|2020-11-23 09:02:40|1451|1450.6|1451|1450.8|1451|1450.8|1451|1450.4|1008
1606122170000|2020-11-23 09:02:50|1451.2|1451|1451.4|1451|1451.4|1451.2|1451|1450.8|2375
1606122180000|2020-11-23 09:03:00|1451.2|1450.8|1451|1450.6|1451.2|1450.8|1450.6|1450.4|1841
1606122190000|2020-11-23 09:03:10|1451.2|1450.8|1451.4|1451|1451.4|1451|1451|1450.6|0
1606122200000|2020-11-23 09:03:20|1451.6|1451.2|1451.6|1451.2|1451.8|1451.2|1451.2|1450.8|3578
1606122210000|2020-11-23 09:03:30|1451.4|1451|1451.4|1451|1451.8|1451.4|1451.2|1450.8|10261
1606122220000|2020-11-23 09:03:40|1451.6|1451.2|1452.2|1451.8|1452.4|1451.8|1451.6|1451.2|826
1606122230000|2020-11-23 09:03:50|1452.4|1451.6|1452.2|1451.6|1452.4|1451.8|1452|1451.6|566
1606122240000|2020-11-23 09:04:00|1452|1451.4|1451.8|1451.4|1452|1451.6|1451.4|1451.2|2225
1606122250000|2020-11-23 09:04:10|1451.6|1451.2|1451.4|1451|1451.6|1451.4|1451.2|1451|1164
1606122260000|2020-11-23 09:04:20|1451.6|1450.8|1451.2|1450.8|1451.6|1450.8|1451.2|1450.8|3465
1606122270000|2020-11-23 09:04:30|1451.4|1451|1451.4|1451|1451.4|1451|1451.2|1450.8|770
1606122280000|2020-11-23 09:04:40|1451.2|1450.8|1451.2|1450.6|1451.2|1450.8|1450.8|1450.4|4653
1606122290000|2020-11-23 09:04:50|1451.4|1450.8|1451.2|1451|1451.4|1451.2|1450.8|1450.4|7306
1606122300000|2020-11-23 09:05:00|1451.4|1451.2|1452.2|1451.6|1452.2|1451.8|1451.4|1451.2|165
1606122310000|2020-11-23 09:05:10|1452|1451.8|1452|1451.6|1452|1451.8|1451.6|1451.2|1317
1606122320000|2020-11-23 09:05:20|1451.8|1451.4|1452.2|1451.6|1452.2|1451.6|1451.6|1451.4|1741
1606122330000|2020-11-23 09:05:30|1452|1451.8|1452|1451.6|1452|1451.8|1452|1451.6|1000
1606122340000|2020-11-23 09:05:40|1451.8||1452||1452||1451.8||10
1606122350000|2020-11-23 09:05:50|1452.2|1451.8|1452.6|1452.2|1452.6|1452.4|1452.2|1451.6|4679
1606122360000|2020-11-23 09:06:00|1452.4|1452|1452|1451.6|1452.6|1452|1452|1451.6|2785
1606122370000|2020-11-23 09:06:10|1451.8|1451.4|1451.8|1451.6|1452.4|1452.2|1451.4|1451.2|4749
1606122380000|2020-11-23 09:06:20|1452|1451.8|1451.8|1451.4|1452.2|1452|1451.8|1451.4|351
1606122390000|2020-11-23 09:06:30|1452|1451.6|1451.8|1451.4|1452|1451.6|1451.8|1451.4|5215
1606122400000|2020-11-23 09:06:40||1451.6||1451.6||1451.6||1451.6|0
1606122410000|2020-11-23 09:06:50|1451.6|1451.4|1452|1451.6|1452|1451.8|1451.6|1451.4|3256
1606122420000|2020-11-23 09:07:00|1451.8|1451.8|1453|1452.8|1453|1452.8|1451.8|1451.8|6166
1606122430000|2020-11-23 09:07:10|1452.8|1452.6|1452.6|1452.2|1453|1452.8|1452.6|1452.2|1372
1606122440000|2020-11-23 09:07:20|1452.8|1452.4|1452.6|1452.2|1452.8|1452.6|1452.6|1452.2|975
1606122450000|2020-11-23 09:07:30|1452.4|1452|1452|1451.4|1452.4|1452.2|1451.4|1451|15281
1606122460000|2020-11-23 09:07:40|1452.2|1451.6|1452.6|1452.2|1452.6|1452.2|1452.2|1451.6|1200
1606122470000|2020-11-23 09:07:50|1452.4|1452|1452.2|1451.8|1452.4|1452|1452|1451.8|3583
1606122480000|2020-11-23 09:08:00|1452|1451.4|1451.8|1451.2|1452|1451.4|1451.8|1451.2|9471
1606122490000|2020-11-23 09:08:10|1451.6|1451|1451|1450.6|1451.6|1451|1450.8|1450.6|3456
1606122500000|2020-11-23 09:08:20|1451.2|1450.8|1451.8|1451.4|1452|1451.6|1451.2|1450.8|154
1606122510000|2020-11-23 09:08:30|1452|1451.6|1451.8|1451.6|1452.2|1451.8|1451.8|1451.4|7306
1606122520000|2020-11-23 09:08:40|1452|1451.8|1452.2|1451.8|1452.4|1452|1452|1451.8|9701
1606122530000|2020-11-23 09:08:50|1452.4|1452|1452.2|1451.8|1452.6|1452|1452.2|1451.8|1297
1606122540000|2020-11-23 09:09:00|1452.4|1452|1452.8|1452.4|1452.8|1452.4|1452.2|1452|0
1606122550000|2020-11-23 09:09:10|1452.6|1452.2|1452.8|1452.4|1452.8|1452.4|1452.4|1452.2|233
1606122560000|2020-11-23 09:09:20|1453|1452.6|1453|1452.6|1453.2|1452.8|1452.8|1452.6|4573
1606122570000|2020-11-23 09:09:30|1453.2|1452.8|1453.4|1452.8|1453.4|1453|1452.8|1452.4|10369
1606122580000|2020-11-23 09:09:40|1453.6|1453|1453.6|1453.2|1453.8|1453.4|1453.4|1453|100
1606122590000|2020-11-23 09:09:50|1453.4|1453|1454.2|1453.4|1454.2|1454|1453.2|1453|14049
1606122610000|2020-11-23 09:10:10|1454|1453.2|1454|1453.2|1454|1453.4|1453.4|1453.2|1126
1606122620000|2020-11-23 09:10:20|1453.8|1453.4|1453.6|1453.2|1454|1453.6|1453.6|1453.2|60
1606122630000|2020-11-23 09:10:30|1453.4|1453|1454.2|1453.4|1454.2|1453.6|1453.2|1453|6257
1606122640000|2020-11-23 09:10:40|1454|1453.6|1453.8|1453.4|1454|1453.6|1453.4|1453|1215
1606122650000|2020-11-23 09:10:50|1453.6|1453.2|1454|1453.4|1454|1453.6|1453.6|1453.2|27856
1606122660000|2020-11-23 09:11:00||1453.6||1453.4||1453.6||1453.4|0
1606122670000|2020-11-23 09:11:10|1453.8|1453.6|1453.8|1453.4|1454|1453.6|1453.6|1453.4|2574
1606122680000|2020-11-23 09:11:20|1454|1453.6|1455.6|1455.2|1455.6|1455.2|1454|1453.6|28293
1606122690000|2020-11-23 09:11:30|1455.8|1455.4|1456|1455.6|1456|1455.6|1455.6|1455.4|1275
1606122700000|2020-11-23 09:11:40|1455.8|1455.8|1455.8|1455.2|1456|1455.8|1455.2|1455|31627
1606122710000|2020-11-23 09:11:50|1455.6|1455|1455.8|1455.2|1455.8|1455.4|1455.4|1455|345
1606122720000|2020-11-23 09:12:00|1456|1455.4|1456|1455.6|1456.2|1456|1455.8|1455.2|17535
1606122730000|2020-11-23 09:12:10|1456.2|1455.8|1456.2|1455.8|1456.2|1456|1456|1455.6|3942
1606122740000|2020-11-23 09:12:20|1456.4|1456|1456.6|1456.2|1456.6|1456.2|1456.4|1455.8|1110
1606122750000|2020-11-23 09:12:30|1456.4|1456|1456.4|1456|1456.4|1456|1456.2|1456|0
1606122760000|2020-11-23 09:12:40|1456.2||1456.4||1456.4||1456.2||0
1606122770000|2020-11-23 09:12:50|1456.2|1455.8|1456.4|1456|1456.4|1456|1456|1455.8|3198
1606122780000|2020-11-23 09:13:00|1456.6|1456.2|1456.4|1456|1456.6|1456.4|1456|1455.8|4129
1606122790000|2020-11-23 09:13:10|1456.2|1455.8|1456.2|1455.8|1456.4|1456.2|1456.2|1455.8|4141
1606122800000|2020-11-23 09:13:20|1456|1455.6|1456.6|1456|1457|1456.8|1455.6|1455.2|25239
1606122810000|2020-11-23 09:13:30||1455.8||1455.8||1455.8||1455.8|0
1606122820000|2020-11-23 09:13:40|1456.4||1456.2||1456.4||1456.2||0
1606122830000|2020-11-23 09:13:50|1456|1455.6|1456.2|1455.8|1456.4|1455.8|1455.6|1455.2|4377
1606122840000|2020-11-23 09:14:00|1456|1455.6|1456|1455.6|1456|1455.6|1456|1455.6|0
1606122850000|2020-11-23 09:14:10|1455.8|1455.4|1456|1455.8|1456|1455.8|1455.8|1455.4|31
1606122860000|2020-11-23 09:14:20|1456.2|1456|1456.4|1455.8|1456.4|1456|1456.2|1455.8|1569
1606122870000|2020-11-23 09:14:30|1456.6|1456|1458|1457.4|1458|1457.6|1456.6|1455.8|19323
1606122880000|2020-11-23 09:14:40|1457.8|1457.6|1457.4|1457|1458|1457.8|1457.4|1457|4260
1606122890000|2020-11-23 09:14:50|1457.2|1456.8|1457.2|1456.8|1457.4|1457|1456.8|1456.6|3985
1606122900000|2020-11-23 09:15:00|1457.4|1457|1457.6|1457|1457.6|1457.2|1457.4|1457|3607
1606122910000|2020-11-23 09:15:10|1457.4|1457.2|1458|1457.4|1458|1457.6|1457.2|1456.8|7852
1606122920000|2020-11-23 09:15:20|1457.8|1457.2|1457.2|1456.8|1457.8|1457.4|1457|1456.8|6494
1606122930000|2020-11-23 09:15:30|1457|1457|1457.4|1457|1457.4|1457.2|1457|1456.8|3637
1606122940000|2020-11-23 09:15:40|1457.6|1457.2|1457.6|1457.2|1457.8|1457.4|1457.6|1457|5250
1606122950000|2020-11-23 09:15:50|1457.4|1457.4|1457.2|1456.8|1457.6|1457.4|1457|1456.8|2274
1606122960000|2020-11-23 09:16:00|1457.4|1457|1457|1456.6|1457.4|1457|1456.8|1456.4|6838
1606122970000|2020-11-23 09:16:10|1457.2|1456.8|1457.8|1457.2|1457.8|1457.6|1457.2|1456.8|1603
1606122980000|2020-11-23 09:16:20|1457.6|1457.4|1457.6|1457.2|1457.6|1457.4|1457.6|1457.2|407
1606122990000|2020-11-23 09:16:30|1457.8|1457.6|1457|1456.6|1457.8|1457.6|1457|1456.6|4638
1606123000000|2020-11-23 09:16:40|1456.8|1456.4|1456.8|1456.2|1456.8|1456.4|1456.8|1456.2|2000
1606123010000|2020-11-23 09:16:50|1456.6|1456.4|1456.6|1456.2|1456.6|1456.4|1456.6|1456.2|2750
1606123020000|2020-11-23 09:17:00|1456.8|1456.4|1456.8|1456.4|1456.8|1456.6|1456.6|1456.2|276
1606123030000|2020-11-23 09:17:10|1457|1456.6|1456.8|1456.4|1457|1456.8|1456.8|1456.4|3904
1606123040000|2020-11-23 09:17:20|1456.6|1456.2|1456.6|1456.2|1456.6|1456.2|1456.4|1456.2|729
1606123050000|2020-11-23 09:17:30|1456.8|1456.4|1457.6|1457.2|1457.6|1457.2|1456.8|1456.4|5951
1606123060000|2020-11-23 09:17:40|1457.4|1457.4|1458.2|1457.8|1458.4|1458.2|1457.4|1457.4|11541
1606123070000|2020-11-23 09:17:50||1457.6||1457.6||1457.6||1457.6|0
1606123080000|2020-11-23 09:18:00|1458|1457.8|1457|1456.8|1458|1457.8|1457|1456.8|6409
1606123090000|2020-11-23 09:18:10|1456.8|1456.6|1456.2|1455.8|1456.8|1456.6|1456|1455.8|4321
1606123100000|2020-11-23 09:18:20|1456|1456|1457|1456.6|1457|1456.8|1456|1456|971
1606123110000|2020-11-23 09:18:30|1457.2|1456.8|1457.4|1457|1457.4|1457|1457.2|1456.8|0
1606123120000|2020-11-23 09:18:40|1457.2|1456.8|1457.6|1457|1457.6|1457.2|1457|1456.8|1479
1606123130000|2020-11-23 09:18:50|1457.4|1456.8|1457|1456.6|1457.4|1456.8|1456.8|1456.6|6269
1606123140000|2020-11-23 09:19:00|1456.8|1456.8|1457.2|1456.8|1457.2|1456.8|1456.8|1456.4|6211
1606123150000|2020-11-23 09:19:10|1457.4|1457|1457.2|1456.8|1457.6|1457.2|1457.2|1456.8|2000
1606123160000|2020-11-23 09:19:20|1457|1456.6|1457|1456.6|1457|1456.6|1456.8|1456.4|1069
1606123170000|2020-11-23 09:19:30|1457.2|1456.8|1456.8|1456.6|1457.2|1456.8|1456.8|1456.6|135
1606123180000|2020-11-23 09:19:40|1456.6|1456.4|1456.6|1456.4|1456.6|1456.4|1456.4|1456|804
1606123190000|2020-11-23 09:19:50|1456.4|1456.2|1456.6|1456.4|1456.6|1456.4|1456|1455.8|7902
1606123200000|2020-11-23 09:20:00|1456.8|1456.2|1456.2|1456|1456.8|1456.2|1456|1455.8|4807
1606123210000|2020-11-23 09:20:10|1456|1455.8|1457|1456.6|1457|1456.6|1456|1455.8|11513
1606123220000|2020-11-23 09:20:20|1457.2|1456.8|1456.8|1456.4|1457.2|1456.8|1456.6|1456.2|5459
1606123230000|2020-11-23 09:20:30|1457||1457||1457||1457||0
1606123240000|2020-11-23 09:20:40|1457.2|1456.6|1457.6|1457.2|1457.6|1457.4|1457.2|1456.6|7438
1606123250000|2020-11-23 09:20:50|1457.8||1457.8||1457.8||1457.8||0
1606123260000|2020-11-23 09:21:00||1457.4||1457.4||1457.6||1457.4|3232
1606123270000|2020-11-23 09:21:10|1457.6|1457.2|1457.6|1457.2|1457.6|1457.4|1457.4|1457.2|1680
1606123280000|2020-11-23 09:21:20|1457.4|1457.4|1457.4|1457.2|1457.4|1457.4|1457.4|1457.2|4561
1606123290000|2020-11-23 09:21:30|1457.6|1457.4|1457|1456.4|1457.8|1457.4|1456.8|1456.4|7309
1606123300000|2020-11-23 09:21:40|1456.8|1456.6|1457|1456.8|1457.4|1457.2|1456.8|1456.6|5306
1606123310000|2020-11-23 09:21:50|1457.2|1456.6|1457.2|1456.6|1457.2|1456.8|1456.8|1456.6|610
1606123320000|2020-11-23 09:22:00|1457||1457||1457||1457||0
1606123330000|2020-11-23 09:22:10|1457.2|1456.8|1457|1456.6|1457.2|1456.8|1457|1456.6|0
1606123340000|2020-11-23 09:22:20||1456.8||1456.6||1456.8||1456.6|360
1606123350000|2020-11-23 09:22:30|1456.8|1456.8|1456.4|1456|1457|1456.8|1456.4|1456|6762
1606123370000|2020-11-23 09:22:50|1456.6|1456.2|1456.4|1456.2|1456.8|1456.6|1456.4|1456.2|708
1606123380000|2020-11-23 09:23:00|1456.6|1456|1456.2|1455.8|1456.6|1456.2|1456|1455.6|2504
1606123390000|2020-11-23 09:23:10|1456|1455.6|1456|1455.6|1456|1455.6|1456|1455.6|0
1606123400000|2020-11-23 09:23:20|1455.8|1455.4|1456|1455.6|1456|1455.6|1455.6|1455.4|1794
1606123410000|2020-11-23 09:23:30|1456.2|1455.8|1456.6|1456.2|1456.8|1456.4|1456.2|1455.8|1527
1606123420000|2020-11-23 09:23:40|1456.8|1456.4|1456.8|1456.2|1456.8|1456.4|1456.6|1456.2|2532
1606123430000|2020-11-23 09:23:50||1456.4||1456.4||1456.4||1456.4|0
1606123440000|2020-11-23 09:24:00|1456.6|1456.2|1456.6|1456|1456.8|1456.2|1456.2|1456|699
1606123450000|2020-11-23 09:24:10|1456.4|1455.8|1456.4|1456|1456.4|1456|1456|1455.6|1498
1606123460000|2020-11-23 09:24:20|1456.2|1455.8|1457|1456.6|1457.2|1457|1456.2|1455.8|18183
1606123470000|2020-11-23 09:24:30|1456.8|1456.8|1457|1456.6|1457|1456.8|1456.8|1456.6|298
1606123480000|2020-11-23 09:24:40|1456.8||1457||1457||1456.8||1500
1606123490000|2020-11-23 09:24:50|1457.2|1456.8|1457.2|1456.6|1457.4|1457|1457|1456.6|4358
1606123500000|2020-11-23 09:25:00|1457|1456.4|1456.6|1456.2|1457.2|1456.4|1456.6|1456.2|6012
1606123510000|2020-11-23 09:25:10|1456.8|1456|1456|1455.8|1456.8|1456|1456|1455.8|14077
1606123520000|2020-11-23 09:25:20|1456.2|1456|1456.2|1456|1456.2|1456|1456.2|1455.8|0
1606123530000|2020-11-23 09:25:30|1456.4|1455.8|1456.4|1455.8|1456.4|1456|1456.2|1455.8|2557
1606123540000|2020-11-23 09:25:40|1456|1455.6|1456|1455.8|1456.2|1456|1455.6|1455.4|27400
1606123550000|2020-11-23 09:25:50|1456.2|1456|1455.8|1455.6|1456.6|1456|1455.8|1455.6|2629
1606123560000|2020-11-23 09:26:00|1455.6|1455.4|1455|1454.8|1455.8|1455.6|1455|1454.8|4586
1606123570000|2020-11-23 09:26:10|1454.8|1454.6|1454.8|1454.4|1455|1454.6|1454.4|1454.2|9432
1606123590000|2020-11-23 09:26:30|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|1454.4|1454.2|3231
1606123600000|2020-11-23 09:26:40|1454.4|1454.4|1454.2|1454|1454.6|1454.4|1454.2|1454|943
1606123610000|2020-11-23 09:26:50|1454|1453.8|1453.8|1453.4|1454.2|1454|1453.8|1453.4|3417
1606123620000|2020-11-23 09:27:00|1454|1453.6|1454|1453.6|1454.2|1453.8|1454|1453.6|52
1606123630000|2020-11-23 09:27:10|1453.8|1453.4|1453.8|1453.4|1453.8|1453.6|1453.6|1453.4|594
1606123640000|2020-11-23 09:27:20|1453.6|1453.2|1453.6|1453.2|1454|1453.6|1453.6|1453.2|3182
1606123650000|2020-11-23 09:27:30|1453.4|1453|1453.6|1453|1453.6|1453.2|1453.2|1453|6223
1606123660000|2020-11-23 09:27:40|1453.8|1453.2|1454|1453.8|1454|1453.8|1453.8|1453.2|6593
1606123670000|2020-11-23 09:27:50|1454.2|1454|1454|1453.6|1454.4|1454|1454|1453.6|2816
1606123680000|2020-11-23 09:28:00|1454.2|1453.8|1454.6|1454.2|1454.6|1454.2|1454|1453.6|9164
1606123690000|2020-11-23 09:28:10|1454.8|1454.4|1454.4|1453.8|1454.8|1454.6|1454.4|1453.8|4346
1606123700000|2020-11-23 09:28:20|1454.6|1454|1454.6|1454.2|1454.8|1454.2|1454.6|1454|0
1606123710000|2020-11-23 09:28:30|1454.4|1454.4|1454.2|1453.8|1454.4|1454.4|1454.2|1453.8|1896
1606123720000|2020-11-23 09:28:40|1454.4|1454|1454.6|1454.2|1454.8|1454.4|1454.4|1454|1315
1606123730000|2020-11-23 09:28:50|1454.8|1454.4|1454.8|1454.2|1454.8|1454.4|1454.8|1454.2|40
1606123740000|2020-11-23 09:29:00|1455|1454.4|1455|1454.6|1455|1454.8|1455|1454.4|4455
1606123750000|2020-11-23 09:29:10|1454.8|1454.4|1454.8|1454.4|1454.8|1454.6|1454.6|1454.4|246
1606123760000|2020-11-23 09:29:20|1455|1454.6|1455.4|1455|1455.4|1455|1455|1454.6|24705
1606123770000|2020-11-23 09:29:30|1455.2|1454.8|1455.2|1454.8|1455.2|1455|1455|1454.8|2718
1606123780000|2020-11-23 09:29:40|1455|1454.6|1454.8|1454.4|1455|1454.8|1454.8|1454.4|672
1606123790000|2020-11-23 09:29:50|1455|1454.6|1455.2|1454.6|1455.2|1454.8|1454.8|1454.4|0
1606123800000|2020-11-23 09:30:00|1455.4|1454.8|1455.4|1455|1456|1455.6|1455.2|1454.8|6948
1606123810000|2020-11-23 09:30:10|1455.2|1454.8|1455.2|1454.8|1455.6|1455.2|1455|1454.8|2459
1606123820000|2020-11-23 09:30:20|1455.4|1455|1455.4|1454.8|1455.4|1455|1455.2|1454.8|0
1606123830000|2020-11-23 09:30:30|1455.2|1455|1455.4|1454.8|1455.4|1455|1455.2|1454.8|0
1606123840000|2020-11-23 09:30:40|1455.2|1455|1455.2|1454.8|1455.2|1455|1455|1454.6|2000
1606123850000|2020-11-23 09:30:50|1455|1454.6|1455.6|1455.4|1455.6|1455.4|1455|1454.6|2272
1606123860000|2020-11-23 09:31:00|1455.8|1455.8|1455.2|1454.8|1456|1455.8|1455|1454.8|40480
1606123870000|2020-11-23 09:31:10|1455|1454.6|1454.8|1454.6|1455|1454.8|1454.6|1454.4|3712
1606123880000|2020-11-23 09:31:20|1455|1454.8|1454.8|1454.6|1455.2|1454.8|1454.6|1454.4|2321
1606123890000|2020-11-23 09:31:30|1455|1454.4|1454.6|1454.4|1455|1454.6|1454.6|1454.2|691
1606123900000|2020-11-23 09:31:40|1454.4|1454.2|1454.8|1454.4|1454.8|1454.4|1454.4|1454.2|1349
1606123920000|2020-11-23 09:32:00|1455|1454.6|1455|1454.4|1455|1454.8|1454.8|1454.4|8023
1606123930000|2020-11-23 09:32:10|1454.8|1454.2|1454.6|1454.4|1455|1454.4|1454.4|1454.2|2591
1606123940000|2020-11-23 09:32:20|1454.4|1454.2|1454.2|1454|1454.6|1454.4|1454.2|1454|2168
1606123950000|2020-11-23 09:32:30|1454.4|1454.2|1454.8|1454.4|1454.8|1454.4|1454.4|1454.2|1507
1606123960000|2020-11-23 09:32:40|1455|1454.6|1455.4|1455|1455.4|1455|1454.8|1454.6|14032
1606123970000|2020-11-23 09:32:50|1455.6|1455.2|1455.4|1455|1455.6|1455.2|1455.2|1455|1268
1606123980000|2020-11-23 09:33:00|1455.6|1455.2|1456|1455.6|1456|1455.6|1455.6|1455.2|5999
1606123990000|2020-11-23 09:33:10|1455.8|1455.4|1455.4|1455|1455.8|1455.4|1455.2|1455|7581
1606124000000|2020-11-23 09:33:20|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.4|1455|2267
1606124010000|2020-11-23 09:33:30|1455.8|1455.4|1455.4|1455.2|1455.8|1455.4|1455.4|1455.2|1467
1606124020000|2020-11-23 09:33:40|1455.2|1455|1455.4|1455|1455.4|1455.2|1455|1454.8|5126
1606124030000|2020-11-23 09:33:50|1455.2|1454.8|1455.2|1454.8|1455.2|1454.8|1455|1454.8|2349
1606124040000|2020-11-23 09:34:00|1455.4|1455|1454.6|1454.2|1455.8|1455.6|1454.2|1454|53144
1606124050000|2020-11-23 09:34:10|1454.4|1454|1454.4|1454.2|1454.4|1454.2|1454.2|1454|929
1606124060000|2020-11-23 09:34:20|1454.2|1454|1454.4|1454.2|1454.4|1454.2|1454.2|1454|262
1606124070000|2020-11-23 09:34:30|1454.2|1454|1454.6|1454.2|1454.6|1454.2|1454|1453.8|28416
1606124080000|2020-11-23 09:34:40|1454.4|1454|1454.6|1454.4|1454.8|1454.4|1454.4|1454|5822
1606124090000|2020-11-23 09:34:50|1454.4|1454.2|1454.8|1454.6|1455|1454.6|1454.4|1454.2|13520
1606124100000|2020-11-23 09:35:00|1454.6|1454.4|1454.8|1454.4|1454.8|1454.6|1454.6|1454.2|6974
1606124110000|2020-11-23 09:35:10|1454.6|1454.6|1454.6|1454.2|1454.8|1454.6|1454.6|1454.2|12509
1606124120000|2020-11-23 09:35:20|1454.4|1454|1454.4|1454.2|1454.6|1454.2|1454.2|1454|11480
1606124130000|2020-11-23 09:35:30|1454.2|1454|1454.2|1453.8|1454.2|1454|1454|1453.8|8211
1606124140000|2020-11-23 09:35:40|1454.4|1454|1454.4|1454|1454.4|1454.2|1454.4|1454|1178
1606124150000|2020-11-23 09:35:50|1454.2|1454.2|1454.6|1454.4|1454.6|1454.4|1454.2|1454.2|743
1606124160000|2020-11-23 09:36:00|1454.8|1454.6|1455|1454.6|1455|1454.6|1454.8|1454.4|2310
1606124170000|2020-11-23 09:36:10|1455.2|1454.8|1455.2|1454.8|1455.2|1455|1455|1454.6|2514
1606124180000|2020-11-23 09:36:20|1455|1454.6|1455.2|1454.8|1455.4|1455.2|1454.8|1454.6|12264
1606124190000|2020-11-23 09:36:30|1455.4|1455|1455.6|1455|1455.6|1455|1455.4|1455|0
1606124200000|2020-11-23 09:36:40|1455.8|1455.2|1455.8|1455.2|1455.8|1455.6|1455.8|1455.2|238
1606124210000|2020-11-23 09:36:50|1456|1455.4|1455.8|1455.4|1456|1455.6|1455.6|1455.4|4102
1606124220000|2020-11-23 09:37:00|1456|1455.6|1455.6|1455.2|1456|1455.6|1455.6|1455.2|3307
1606124230000|2020-11-23 09:37:10|1455.4|1455|1455.6|1455.2|1455.6|1455.2|1455.4|1455|450
1606124240000|2020-11-23 09:37:20|1455.8|1455.4|1455.8|1455.4|1455.8|1455.6|1455.6|1455.2|993
1606124260000|2020-11-23 09:37:40|1455.6|1455.2|1455.4|1455|1455.6|1455.2|1455|1454.8|4532
1606124270000|2020-11-23 09:37:50|1455.2|1454.8|1455.4|1454.8|1455.4|1455|1455|1454.8|8988
1606124280000|2020-11-23 09:38:00|1455.6|1455|1456|1455.6|1456|1455.8|1455.6|1455|2264
1606124290000|2020-11-23 09:38:10|1455.8|1455.8|1455.4|1455.2|1455.8|1455.8|1455.4|1455.2|5312
1606124300000|2020-11-23 09:38:20|1455.6|1455.4|1455.2|1455|1455.6|1455.4|1455.2|1455|4078
1606124310000|2020-11-23 09:38:30|1455|1454.8|1455.2|1455|1455.2|1455|1454.8|1454.6|3525
1606124320000|2020-11-23 09:38:40|1455.4||1455.2||1455.4||1455.2||5101
1606124330000|2020-11-23 09:38:50|1455.4|1455.2|1455.8|1455.4|1455.8|1455.4|1455.2|1455|5937
1606124340000|2020-11-23 09:39:00|1455.6|1455.2|1456|1455.4|1456|1455.4|1455.4|1455.2|3637
1606124350000|2020-11-23 09:39:10|1455.8||1455.8||1455.8||1455.8||0
1606124360000|2020-11-23 09:39:20|1456|1455.6|1456|1455.8|1456|1455.8|1456|1455.6|1951
1606124370000|2020-11-23 09:39:30|1455.8|1455.6|1455.8|1455.6|1456|1455.8|1455.6|1455.4|4620
1606124380000|2020-11-23 09:39:40|1456|1455.4|1456|1455.6|1456|1455.6|1456|1455.4|928
1606124390000|2020-11-23 09:39:50|1455.8|1455.4|1456.6|1456.4|1456.6|1456.4|1455.8|1455.4|5805
1606124400000|2020-11-23 09:40:00|1456.4|1456.2|1456.2|1455.8|1456.6|1456.4|1456|1455.8|10011
1606124410000|2020-11-23 09:40:10|1456|1455.6|1456|1455.8|1456|1455.8|1455.8|1455.6|2888
1606124420000|2020-11-23 09:40:20|1455.8|1455.6|1456|1455.8|1456|1455.8|1455.8|1455.6|1442
1606124430000|2020-11-23 09:40:30|||||||||1424
1606124440000|2020-11-23 09:40:40|1456.2|1456|1456.2|1456|1456.2|1456|1456.2|1456|1757
1606124450000|2020-11-23 09:40:50|1456.4||1456.4||1456.4||1456.4||0
1606124460000|2020-11-23 09:41:00|1456.2|1455.8|1456|1455.8|1456.2|1455.8|1456|1455.8|7839
1606124470000|2020-11-23 09:41:10|1455.8|1455.6|1455.8|1455.4|1455.8|1455.6|1455.6|1455.4|3334
1606124490000|2020-11-23 09:41:30|1455.6|1455.6|1456|1455.6|1456.2|1455.8|1455.6|1455.4|8395
1606124500000|2020-11-23 09:41:40|1455.8|1455.8|1456.2|1455.8|1456.2|1455.8|1455.8|1455.8|305
1606124510000|2020-11-23 09:41:50|1456|1456|1456.4|1456.2|1456.4|1456.2|1456|1455.8|4085
1606124520000|2020-11-23 09:42:00|1456.2|1456|1456.4|1456.2|1456.4|1456.2|1456.2|1456|6412
1606124530000|2020-11-23 09:42:10|1456.2|1456|1456.4|1455.8|1456.4|1456.2|1456.2|1455.8|6790
1606124540000|2020-11-23 09:42:20|1456.2|1455.6|1456|1455.8|1456.2|1455.8|1455.8|1455.6|2665
1606124550000|2020-11-23 09:42:30|1456.2|1455.6|1455.8|1455.6|1456.2|1455.8|1455.8|1455.6|3603
1606124560000|2020-11-23 09:42:40|1456|1455.8|1455.2|1455|1456.4|1456|1455.2|1455|6516
1606124570000|2020-11-23 09:42:50|1455.4|1455.2|1455.4|1455|1455.4|1455.2|1455.2|1455|247
1606124580000|2020-11-23 09:43:00|1455.2|1454.8|1454.8|1454.4|1455.2|1455|1454.6|1454.2|8777
1606124590000|2020-11-23 09:43:10||1454.2||1454.2||1454.2||1454.2|0
1606124600000|2020-11-23 09:43:20|1455|1454.4|1454.8|1454.6|1455|1454.8|1454.8|1454.4|6859
1606124610000|2020-11-23 09:43:30|1455|1454.8|1455|1454.8|1455|1454.8|1455|1454.6|2208
1606124620000|2020-11-23 09:43:40|1455.2|1455|1455.4|1455.2|1455.6|1455.4|1455.2|1455|1681
1606124630000|2020-11-23 09:43:50|1455.6|1455.4|1455.6|1455|1455.8|1455.4|1455.2|1455|6537
1606124640000|2020-11-23 09:44:00|1455.4|1455.2|1455.2|1455|1455.6|1455.2|1455.2|1455|117813
1606124650000|2020-11-23 09:44:10|1455|1454.8|1455|1454.8|1455.2|1455|1455|1454.6|4861
1606124660000|2020-11-23 09:44:20|1455.2|1455|1454.8|1454.4|1455.4|1455|1454.6|1454.4|3330
1606124670000|2020-11-23 09:44:30|1455|1454.6|1455|1454.8|1455|1454.8|1455|1454.6|433
1606124680000|2020-11-23 09:44:40|1455.2|1455|1455.2|1454.8|1455.4|1455|1455.2|1454.8|122
1606124690000|2020-11-23 09:44:50|1455|1454.6|1455.4|1455|1455.4|1455|1454.6|1454.4|9488
1606124700000|2020-11-23 09:45:00|1455.2|1455.2|1455.4|1455.2|1455.4|1455.2|1455.2|1455.2|1514
1606124710000|2020-11-23 09:45:10|1455.6|1455.4|1455.8|1455.4|1455.8|1455.4|1455.6|1455.4|1234
1606124720000|2020-11-23 09:45:20|1455.6|1455.6|1456|1455.8|1456|1455.8|1455.6|1455.2|2320
1606124740000|2020-11-23 09:45:40|1456.2|1456|1456.2|1455.8|1456.4|1456|1456|1455.8|717
1606124750000|2020-11-23 09:45:50|1456|1456|1456.4|1456.2|1456.6|1456.2|1456|1455.8|2178
1606124760000|2020-11-23 09:46:00|1456.6|1456.4|1456.8|1456.4|1456.8|1456.6|1456.4|1456.4|5237
1606124770000|2020-11-23 09:46:10|1456.6|1456.6|1456.6|1456.4|1456.8|1456.6|1456.6|1456.4|829
1606124780000|2020-11-23 09:46:20|1456.4|1456.2|1455.8|1455.4|1456.4|1456.2|1455.4|1455|8359
1606124790000|2020-11-23 09:46:30||1455.2||1455.2||1455.2||1455.2|15
1606124800000|2020-11-23 09:46:40|1456|1455.4|1456.4|1456|1456.4|1456|1456|1455.4|2675
1606124810000|2020-11-23 09:46:50|1456.6|1456.2|1456.4|1456|1456.6|1456.4|1456.4|1456|3166
1606124820000|2020-11-23 09:47:00|1456.2|1455.8|1456|1455.6|1456.2|1455.8|1456|1455.6|1907
1606124830000|2020-11-23 09:47:10|1455.8|1455.4|1455.4|1455|1455.8|1455.4|1455.4|1455|1902
1606124840000|2020-11-23 09:47:20|1455.2|1454.8|1454.8|1454.4|1455.2|1455|1454.8|1454.4|5894
1606124850000|2020-11-23 09:47:30|1454.6|1454.2|1454.4|1454.2|1454.6|1454.6|1454.4|1454.2|7671
1606124860000|2020-11-23 09:47:40||1454||1454||1454.2||1454|100
1606124870000|2020-11-23 09:47:50|1454.6|1454.2|1454.8|1454.4|1454.8|1454.6|1454.6|1454.2|314
1606124880000|2020-11-23 09:48:00|1454.6|1454.6|1454.4|1454.2|1454.6|1454.6|1454.4|1454.2|6050
1606124890000|2020-11-23 09:48:10|1454.6|1454.4|1455.2|1454.6|1455.2|1454.8|1454.6|1454.4|262
1606124900000|2020-11-23 09:48:20|1455.4|1454.8|1455.2|1454.8|1455.4|1454.8|1455.2|1454.8|0
1606124910000|2020-11-23 09:48:30||1455||1454.8||1455||1454.8|2520
1606124920000|2020-11-23 09:48:40|1455.4|1455|1455.4|1455|1455.4|1455.2|1455.4|1455|1421
1606124930000|2020-11-23 09:48:50|1455.2|1454.8|1455|1454.6|1455.4|1454.8|1454.8|1454.4|2619
1606124940000|2020-11-23 09:49:00|1455.2||1455||1455.2||1455||0
1606124950000|2020-11-23 09:49:10|1454.8|1454.4|1455|1454.4|1455|1454.4|1454.8|1454.4|4000
1606124960000|2020-11-23 09:49:20|1454.8|1454.6|1455.2|1454.8|1455.2|1454.8|1454.8|1454.4|65
1606124970000|2020-11-23 09:49:30|1455|1454.6|1455|1454.6|1455|1454.8|1454.8|1454.6|2789
1606124980000|2020-11-23 09:49:40|1454.8|1454.8|1454.8|1454.4|1454.8|1454.8|1454.6|1454.4|767
1606124990000|2020-11-23 09:49:50|1455|1454.6|1455.6|1455|1455.6|1455|1454.8|1454.4|18438
1606125000000|2020-11-23 09:50:00|1455.4|1455.2|1455|1454.6|1455.6|1455.4|1454.8|1454.6|11849
1606125010000|2020-11-23 09:50:10|1455.2|1454.8|1455.4|1455|1455.4|1455|1455.2|1454.8|4390
1606125020000|2020-11-23 09:50:20|1455.2|1454.8|1455|1454.8|1455.2|1454.8|1454.8|1454.4|3248
1606125030000|2020-11-23 09:50:30||1454.6||1454.6||1454.6||1454.6|0
1606125040000|2020-11-23 09:50:40|1455.2|1454.8|1455.2|1454.8|1455.4|1455|1455|1454.8|8884
1606125050000|2020-11-23 09:50:50|1455.4|1455|1455.2|1454.8|1455.4|1455|1455|1454.8|1332
1606125060000|2020-11-23 09:51:00|1455|1454.6|1455|1454.6|1455.2|1454.6|1455|1454.6|253
1606125070000|2020-11-23 09:51:10|1455.2|1454.8|1454.8|1454.4|1455.2|1454.8|1454.8|1454.2|0
1606125080000|2020-11-23 09:51:20|1454.6|1454.2|1454.6|1454.2|1454.8|1454.4|1454.6|1454.2|2258
1606125090000|2020-11-23 09:51:30|1454.4|1454.4|1454.8|1454.4|1455.2|1454.6|1454.4|1454.4|1400
1606125100000|2020-11-23 09:51:40|1455|1454.6|1455|1454.6|1455|1454.6|1454.8|1454.4|3000
1606125110000|2020-11-23 09:51:50|1455.2|1454.8|1455.2|1454.8|1455.4|1455|1455.2|1454.6|4517
1606125120000|2020-11-23 09:52:00|1455|1454.6|1455|1454.6|1455.4|1454.8|1455|1454.6|1393
1606125130000|2020-11-23 09:52:10|||||||||72
1606125140000|2020-11-23 09:52:20||1454.8||1454.6||1454.8||1454.6|500
1606125150000|2020-11-23 09:52:30|1454.8|1454.4|1455|1454.6|1455|1454.8|1454.6|1454.4|4186
1606125160000|2020-11-23 09:52:40|1455.2|1454.8|1455.4|1454.8|1455.4|1455|1455.2|1454.8|664
1606125170000|2020-11-23 09:52:50|1455.6|1455|1455.6|1455.2|1455.6|1455.2|1455.4|1455|5
1606125180000|2020-11-23 09:53:00|1455.4|1455.4|1456.2|1455.6|1456.4|1456|1455.4|1455.4|46952
1606125190000|2020-11-23 09:53:10|1456|1455.8|1456|1455.6|1456|1456|1456|1455.6|4041
1606125200000|2020-11-23 09:53:20|1455.6|1455.4|1455|1454.8|1455.6|1455.4|1455|1454.8|10935
1606125210000|2020-11-23 09:53:30|1455.2|1455|1456.6|1456|1456.6|1456.4|1455.2|1454.8|33050
1606125220000|2020-11-23 09:53:40|1456.4|1456.2|1457|1456.8|1457|1456.8|1456.4|1456.2|2860
1606125230000|2020-11-23 09:53:50|1457.2||1457||1457.2||1457||8933
1606125240000|2020-11-23 09:54:00|1456.8|1456.6|1456.8|1456.6|1456.8|1456.6|1456.8|1456.6|654
1606125250000|2020-11-23 09:54:10|||||||||346
1606125260000|2020-11-23 09:54:20|1456.6|1456.4|1456.8|1456.4|1456.8|1456.4|1456.6|1456.4|206
1606125270000|2020-11-23 09:54:30|1456.6||1456.6||1456.6||1456.6||200
1606125280000|2020-11-23 09:54:40|1456.4|1456.2|1456.2|1455.8|1456.4|1456.2|1456|1455.8|2913
1606125290000|2020-11-23 09:54:50|1456|1456|1456.4|1456|1456.4|1456|1456|1455.8|111
1606125300000|2020-11-23 09:55:00|1456.2|1456.2|1456.2|1455.8|1456.4|1456.2|1456|1455.8|3996
1606125320000|2020-11-23 09:55:20|1456.4|1456|1456|1455.6|1456.4|1456.2|1455.8|1455.6|3659
1606125330000|2020-11-23 09:55:30|1455.8|1455.8|1455.8|1455.4|1455.8|1455.8|1455.4|1455.2|7787
1606125340000|2020-11-23 09:55:40|1455.6|1455.2|1455.8|1455.4|1455.8|1455.4|1455.4|1455.2|2037
1606125350000|2020-11-23 09:55:50|1456|1455.6|1456.2|1455.8|1456.2|1455.8|1456|1455.6|672
1606125360000|2020-11-23 09:56:00|1456|1455.6|1456|1455.8|1456|1455.8|1456|1455.6|1087
1606125370000|2020-11-23 09:56:10|1456.2||1456||1456.2||1456||0
1606125380000|2020-11-23 09:56:20|1455.8|1455.6|1455.8|1455.4|1455.8|1455.6|1455.8|1455.4|458
1606125390000|2020-11-23 09:56:30|||||||||70
1606125400000|2020-11-23 09:56:40|1455.6|1455.2|1455.8|1455.4|1455.8|1455.6|1455.4|1455.2|846
1606125410000|2020-11-23 09:56:50|1455.6|1455.6|1455.8|1455.4|1455.8|1455.6|1455.6|1455.4|905
1606125420000|2020-11-23 09:57:00|||||||||25
1606125430000|2020-11-23 09:57:10|1455.6|1455.2|1455.6|1455.2|1455.8|1455.4|1455.4|1455.2|2987
1606125440000|2020-11-23 09:57:20|1455.8|1455.4|1456|1455.6|1456|1455.6|1455.6|1455.2|8041
1606125450000|2020-11-23 09:57:30|1455.8|1455.8|1456.4|1456|1456.4|1456.2|1455.8|1455.8|18228
1606125460000|2020-11-23 09:57:40|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|234
1606125470000|2020-11-23 09:57:50|1456.4|1456|1456.4|1456|1456.4|1456.2|1456.2|1455.8|2751
1606125480000|2020-11-23 09:58:00|1456.6|1456.2|1456.6|1456.2|1456.6|1456.4|1456.6|1456.2|1503
1606125500000|2020-11-23 09:58:20|1456.4|1456.4|1456.6|1456.2|1456.6|1456.4|1456.4|1456.2|1402
1606125510000|2020-11-23 09:58:30|1456.4|1456|1456.6|1456.2|1456.6|1456.2|1456.2|1456|4680
1606125520000|2020-11-23 09:58:40|1456.4|1456.4|1457|1456.4|1457|1456.6|1456.4|1456.4|2691
1606125530000|2020-11-23 09:58:50|1457.2|1456.6|1457.2|1457|1457.2|1457|1457.2|1456.6|2020
1606125540000|2020-11-23 09:59:00|||||||||1
1606125550000|2020-11-23 09:59:10|||||||||3707
1606125560000|2020-11-23 09:59:20|1457|1456.8|1457.2|1456.8|1457.2|1457|1457|1456.8|550
1606125570000|2020-11-23 09:59:30|1457.4|1457|1457|1456.8|1457.4|1457.2|1457|1456.8|5713
1606125580000|2020-11-23 09:59:40|1457.2|1457|1457.2|1456.8|1457.4|1457|1457|1456.8|2832
1606125590000|2020-11-23 09:59:50|1457.4|1457|1457.4|1457|1457.4|1457|1457.4|1457|0
1606125600000|2020-11-23 10:00:00|1457.6|1457.2|1458|1457.4|1458|1457.6|1457.4|1457.2|2896
1606125610000|2020-11-23 10:00:10|1457.8||1457.8||1457.8||1457.6||0
1606125630000|2020-11-23 10:00:30|1458|1457.6|1458|1457.6|1458|1457.6|1457.8|1457.4|1983
1606125640000|2020-11-23 10:00:40|1457.8|1457.4|1457.6|1457.2|1457.8|1457.6|1457.4|1457.2|6621
1606125650000|2020-11-23 10:00:50|1457.8|1457.4|1457.6|1457.2|1457.8|1457.6|1457.4|1457.2|5818
1606125660000|2020-11-23 10:01:00|1457.8|1457.4|1457.2|1456.8|1457.8|1457.4|1457.2|1456.8|6462
1606125670000|2020-11-23 10:01:10|1457|1457|1457.4|1457|1457.4|1457|1457|1456.8|5600
1606125680000|2020-11-23 10:01:20|1457.6||1457.6||1457.6||1457.6||0
1606125690000|2020-11-23 10:01:30|1457.4|1457.2|1456.8|1456.6|1457.6|1457.2|1456.8|1456.6|11736
1606125700000|2020-11-23 10:01:40|1456.6|1456.4|1456.6|1456.4|1456.8|1456.6|1456.4|1456|4644
1606125710000|2020-11-23 10:01:50|1456.4|1456.2|1456.4|1456|1456.4|1456.2|1456.4|1456|715
1606125720000|2020-11-23 10:02:00|1456.2|1456.2|1456.2|1456|1456.6|1456.4|1456.2|1456|3439
1606125730000|2020-11-23 10:02:10|1456.4|1456.2|1456.2|1456|1456.4|1456.2|1456.2|1456|2026
1606125750000|2020-11-23 10:02:30|1456.4|1456.2|1456.2|1455.8|1456.4|1456.2|1456|1455.6|36102
1606125770000|2020-11-23 10:02:50|1456|1455.6|1456|1455.6|1456.2|1455.8|1455.8|1455.6|1697
1606125780000|2020-11-23 10:03:00|1456.2|1455.8|1456|1455.8|1456.2|1455.8|1456|1455.8|47
1606125790000|2020-11-23 10:03:10|1456.2|1455.6|1456|1455.6|1456.2|1455.8|1456|1455.6|40
1606125800000|2020-11-23 10:03:20|1455.8|1455.8|1456.2|1455.8|1456.2|1455.8|1455.8|1455.6|1600
1606125810000|2020-11-23 10:03:30|1456|1455.6|1456|1455.6|1456.2|1455.8|1456|1455.6|1773
1606125820000|2020-11-23 10:03:40|1455.8|1455.4|1455.8|1455.4|1455.8|1455.6|1455.6|1455.4|4321
1606125830000|2020-11-23 10:03:50|1456|1455.6|1456.2|1455.8|1456.2|1456|1455.6|1455.6|7704
1606125840000|2020-11-23 10:04:00|1456|1456|1456.2|1455.8|1456.4|1456.2|1456|1455.8|3559
1606125850000|2020-11-23 10:04:10|1456|1455.6|1456|1455.8|1456|1455.8|1456|1455.6|768
1606125860000|2020-11-23 10:04:20|1456.2|1456|1456.6|1456.2|1456.8|1456.6|1456.2|1455.8|20565
1606125870000|2020-11-23 10:04:30|1456.8|1456.4|1456.6|1456.2|1457|1456.6|1456.6|1456.2|6319
1606125880000|2020-11-23 10:04:40|1456.8|1456.4|1457|1456.4|1457|1456.4|1456.8|1456.4|1409
1606125890000|2020-11-23 10:04:50|1456.8|1456.6|1456.8|1456.4|1457|1456.6|1456.8|1456.4|400
1606125900000|2020-11-23 10:05:00|1456.6|1456.2|1456.6|1456.2|1456.8|1456.4|1456.4|1456.2|5365
1606125910000|2020-11-23 10:05:10|1456.8|1456.4|1456.8|1456.2|1456.8|1456.6|1456.8|1456.2|500
1606125920000|2020-11-23 10:05:20|1456.6||1456.4||1456.6||1456.4||2087
1606125930000|2020-11-23 10:05:30|1456.2|1456|1456.4|1456|1456.4|1456.2|1456|1455.8|2538
1606125940000|2020-11-23 10:05:40|1456.2||1456.2||1456.2||1456.2||135
1606125950000|2020-11-23 10:05:50|1456|1455.8|1456.8|1456.2|1456.8|1456.6|1456|1455.8|1530
1606125960000|2020-11-23 10:06:00|1456.6|1456.4|1456.6|1456.2|1456.6|1456.6|1456.6|1456.2|65
1606125970000|2020-11-23 10:06:10|1456.8|1456.4|1456.6|1456.2|1456.8|1456.4|1456.4|1456|1734
1606125980000|2020-11-23 10:06:20|1456.4|1456.4|1457.4|1457|1457.4|1457|1456.4|1456.2|12835
1606126000000|2020-11-23 10:06:40|1457.2|1456.8|1457.2|1457|1457.4|1457.2|1457.2|1456.8|14136
1606126010000|2020-11-23 10:06:50|1457.4||1457.4||1457.4||1457.2||445
1606126020000|2020-11-23 10:07:00|1457.6|1457.2|1457.6|1457.2|1457.8|1457.4|1457.4|1457|1839
1606126030000|2020-11-23 10:07:10|1457.8|1457.4|1457.6|1457.4|1458|1457.6|1457.6|1457.2|5611
1606126040000|2020-11-23 10:07:20|1457.8|1457.6|1457.8|1457.6|1458.2|1457.8|1457.8|1457.6|16770
1606126050000|2020-11-23 10:07:30|1458|1457.4|1457.8|1457.4|1458|1457.4|1457.8|1457.4|806
1606126060000|2020-11-23 10:07:40|1457.6|1457.6|1457.6|1457.2|1457.8|1457.6|1457.4|1457.2|779
1606126080000|2020-11-23 10:08:00|1457.8|1457.4|1458|1457.6|1458|1457.8|1457.6|1457.2|5629
1606126090000|2020-11-23 10:08:10|1457.8|1457.8|1458|1457.6|1458.2|1457.8|1457.8|1457.6|6302
1606126100000|2020-11-23 10:08:20|1458.2|1457.8|1458|1457.8|1458.2|1458|1458|1457.6|7525
1606126110000|2020-11-23 10:08:30|||||||||495
1606126120000|2020-11-23 10:08:40|||||||||500
1606126130000|2020-11-23 10:08:50|1457.8|1457.6|1457.4|1457|1457.8|1457.8|1457.4|1457|16053
1606126140000|2020-11-23 10:09:00|1457.2|1457.2|1457.4|1457|1457.4|1457.2|1457.2|1456.8|12237
1606126150000|2020-11-23 10:09:10|1457.2|1457.2|1457|1456.6|1457.2|1457.2|1456.8|1456.4|24607
1606126160000|2020-11-23 10:09:20||1456.8||1456.8||1456.8||1456.8|500
1606126170000|2020-11-23 10:09:30|1456.8|1456.6|1456.8|1456.4|1456.8|1456.6|1456.8|1456.4|2470
1606126180000|2020-11-23 10:09:40|1456.6|1456.2|1457.2|1456.6|1457.2|1456.6|1456.2|1456|6008
1606126190000|2020-11-23 10:09:50|1457||1457||1457||1457||130
1606126200000|2020-11-23 10:10:00||1456.8||1456.6||1456.8||1456.6|289
1606126210000|2020-11-23 10:10:10|1457.2|1456.8|1457|1456.8|1457.2|1457|1457|1456.8|1197
1606126220000|2020-11-23 10:10:20|1457.2|1456.6|1457.4|1457|1457.4|1457.2|1457.2|1456.6|653
1606126230000|2020-11-23 10:10:30|1457.2||1457.4||1457.4||1457.2||1020
1606126240000|2020-11-23 10:10:40|1457.2|1456.8|1457|1456.8|1457.2|1456.8|1457|1456.8|477
1606126250000|2020-11-23 10:10:50|1457.2|1457|1457.2|1456.8|1457.2|1457|1457.2|1456.8|250
1606126260000|2020-11-23 10:11:00|1456.8|1456.6|1456.8|1456.4|1457|1456.8|1456.6|1456.4|896
1606126270000|2020-11-23 10:11:10|1457|1456.6|1457|1456.4|1457|1456.6|1457|1456.4|10
1606126290000|2020-11-23 10:11:30|1456.8|1456.6|1457|1456.6|1457|1456.6|1456.6|1456.4|6117
1606126300000|2020-11-23 10:11:40|1456.8|1456.4|1456.8|1456.4|1457|1456.8|1456.6|1456.4|4983
1606126320000|2020-11-23 10:12:00||1456.6||1456.4||1456.6||1456.4|0
1606126330000|2020-11-23 10:12:10|1457|1456.6|1457.4|1457|1457.4|1457.2|1457|1456.6|1350
1606126360000|2020-11-23 10:12:40|||||||||700
1606126370000|2020-11-23 10:12:50|1457.2||1457.2||1457.2||1457.2||505
1606126380000|2020-11-23 10:13:00|1457.4|1457.2|1457.6|1457.2|1457.6|1457.2|1457.4|1457|1438
1606126390000|2020-11-23 10:13:10|1457.8|1457.4|1458|1457.8|1458.2|1458|1457.8|1457.2|7192
1606126400000|2020-11-23 10:13:20|1457.8|1457.6|1458|1457.6|1458|1457.6|1457.6|1457.4|2452
1606126410000|2020-11-23 10:13:30|1458.2|1457.8|1458.2|1457.8|1458.4|1458|1458.2|1457.8|3596
1606126420000|2020-11-23 10:13:40|1458|1458|1458|1457.8|1458.2|1458|1458|1457.8|1260
1606126430000|2020-11-23 10:13:50|1458.2||1458.2||1458.2||1458.2||1418
1606126450000|2020-11-23 10:14:10|1458|1458|1458|1457.8|1458.2|1458|1458|1457.8|2660
1606126460000|2020-11-23 10:14:20|1457.8|1457.6|1457.8|1457.6|1458|1457.6|1457.8|1457.4|4149
1606126470000|2020-11-23 10:14:30|1458|1457.4|1458|1457.6|1458|1457.8|1458|1457.4|2530
1606126480000|2020-11-23 10:14:40|1457.8|1457.4|1457.8|1457.4|1457.8|1457.4|1457.6|1457.4|1333
1606126490000|2020-11-23 10:14:50|1457.6||1457.6||1457.6||1457.6||1000
1606126500000|2020-11-23 10:15:00|1457.8||1457.6||1457.8||1457.6||785
1606126510000|2020-11-23 10:15:10|||||||||1478
1606126520000|2020-11-23 10:15:20|1457.4|1457.2|1457.6|1457.4|1457.6|1457.4|1457.4|1457.2|3752
1606126530000|2020-11-23 10:15:30|1457.4|1457.2|1457.4|1457|1457.6|1457.2|1457.2|1457|1019
1606126550000|2020-11-23 10:15:50||1457.2||1457.2||1457.2||1457.2|500
1606126560000|2020-11-23 10:16:00|1457.2|1457|1457.4|1457|1457.4|1457|1457.2|1457|634
1606126570000|2020-11-23 10:16:10|||||||||129
1606126580000|2020-11-23 10:16:20|1457.6|1457.2|1457.4|1457|1457.6|1457.2|1457.2|1457|5607
1606126590000|2020-11-23 10:16:30|1457.2||1457.2||1457.2||1457.2||1110
1606126610000|2020-11-23 10:16:50|1457|1456.8|1457|1456.8|1457.2|1457|1457|1456.8|784
1606126620000|2020-11-23 10:17:00|1457.2|1457|1457|1456.8|1457.4|1457.2|1457|1456.8|14723
1606126630000|2020-11-23 10:17:10|1457.2|1457|1456.8|1456.6|1457.2|1457|1456.8|1456.6|3610
1606126640000|2020-11-23 10:17:20|1456.6|1456.4|1456.8|1456.6|1457|1456.8|1456.6|1456.4|10307
1606126650000|2020-11-23 10:17:30|1457|1456.8|1456.8|1456.4|1457|1456.8|1456.8|1456.4|1040
1606126660000|2020-11-23 10:17:40|1457|1456.6|1456.8|1456.4|1457|1456.6|1456.8|1456.4|0
1606126670000|2020-11-23 10:17:50|1457|1456.6|1457|1456.6|1457|1456.8|1457|1456.6|911
1606126680000|2020-11-23 10:18:00||1456.4||1456.6||1456.6||1456.4|0
1606126690000|2020-11-23 10:18:10||1456.4||1456.4||1456.6||1456.4|0
1606126700000|2020-11-23 10:18:20|1457.2|1456.6|1457.2|1456.8|1457.6|1457.2|1457|1456.6|12021
1606126710000|2020-11-23 10:18:30|1457.4|1457|1457.2|1456.8|1457.6|1457.4|1457.2|1456.8|22879
1606126720000|2020-11-23 10:18:40||1457||1456.8||1457||1456.8|2359
1606126740000|2020-11-23 10:19:00|1457|1456.6|1457|1456.8|1457|1456.8|1457|1456.6|0
1606126750000|2020-11-23 10:19:10|1456.8|1456.6|1456.8|1456.6|1456.8|1456.6|1456.8|1456.6|1364
1606126760000|2020-11-23 10:19:20|1457|1457|1457|1456.6|1457.2|1457|1457|1456.6|8486
1606126770000|2020-11-23 10:19:30|1456.8|1456.8|1457.2|1456.8|1457.2|1456.8|1456.8|1456.6|259
1606126780000|2020-11-23 10:19:40|1457.4|1457|1457.2|1456.8|1457.6|1457.4|1457.2|1456.8|19600
1606126790000|2020-11-23 10:19:50|1457.4|1457|1458.4|1458.2|1458.4|1458.2|1457.4|1457|54200
1606126800000|2020-11-23 10:20:00|1458.2|1458|1458.2|1457.8|1458.2|1458|1458|1457.8|1014
1606126810000|2020-11-23 10:20:10|1458|1457.6|1457.8|1457.6|1458|1457.8|1457.8|1457.4|8422
1606126820000|2020-11-23 10:20:20|1458|1457.8|1458.4|1458|1458.6|1458.4|1458|1457.8|2556
1606126830000|2020-11-23 10:20:30|1458.2|1457.8|1458.2|1457.8|1458.2|1457.8|1458|1457.8|5106
1606126840000|2020-11-23 10:20:40|1458|1457.6|1457.8|1457.6|1458.2|1457.8|1457.8|1457.6|3696
1606126850000|2020-11-23 10:20:50|1458|1457.4|1457.6|1457.2|1458|1457.4|1457.4|1457.2|20867
1606126860000|2020-11-23 10:21:00|1457.8|1457.4|1457.8|1457.6|1457.8|1457.6|1457.8|1457.4|614
1606126870000|2020-11-23 10:21:10|1458|1457.8|1458|1457.6|1458|1457.8|1458|1457.6|1027
1606126880000|2020-11-23 10:21:20|1458.2|1457.8|1459.2|1458.8|1459.2|1459|1458|1457.8|48694
1606126890000|2020-11-23 10:21:30|1459|1458.6|1458.8|1458.4|1459.2|1458.6|1458.6|1458.4|18155
1606126900000|2020-11-23 10:21:40|1459|1458.6|1458.8|1458.6|1459.2|1459|1458.8|1458.4|11827
1606126910000|2020-11-23 10:21:50|1459||1459||1459||1459||0
1606126920000|2020-11-23 10:22:00|1458.8|1458.4|1459|1458.6|1459|1458.6|1458.8|1458.4|713
1606126930000|2020-11-23 10:22:10|1458.8|1458.4|1459.2|1459|1459.2|1459|1458.8|1458.4|3454
1606126940000|2020-11-23 10:22:20|1459|1458.8|1459|1458.8|1459|1458.8|1459|1458.8|951
1606126950000|2020-11-23 10:22:30|1459.2|1459|1459.2|1458.8|1459.2|1459|1459|1458.8|1361
1606126960000|2020-11-23 10:22:40|||||||||452
1606126970000|2020-11-23 10:22:50|1459||1459||1459||1459||1042
1606126980000|2020-11-23 10:23:00|1459.4|1459|1458.8|1458.6|1459.4|1459.2|1458.8|1458.6|9284
1606126990000|2020-11-23 10:23:10|1459|1458.8|1459|1458.8|1459.2|1458.8|1458.8|1458.6|1343
1606127000000|2020-11-23 10:23:20|||||||||31
1606127010000|2020-11-23 10:23:30|1458.8|1458.6|1459|1458.8|1459|1458.8|1458.8|1458.6|1027
1606127020000|2020-11-23 10:23:40|1458.8|1458.6|1458.2|1458|1458.8|1458.8|1458|1457.8|8667
1606127030000|2020-11-23 10:23:50|1458.4||1458.4||1458.4||1458.4||10
1606127040000|2020-11-23 10:24:00|1458.6|1458.2|1459.2|1458.8|1459.4|1459.2|1458.6|1458.2|6805
1606127050000|2020-11-23 10:24:10|1459||1459||1459||1459||0
1606127060000|2020-11-23 10:24:20|1458.8|1458.6|1458.8|1458.6|1458.8|1458.6|1458.8|1458.6|988
1606127070000|2020-11-23 10:24:30|1459|1458.8|1459|1458.8|1459|1458.8|1459|1458.8|738
1606127080000|2020-11-23 10:24:40|||||||||961
1606127090000|2020-11-23 10:24:50|1458.8|1458.6|1458.8|1458.6|1459|1458.8|1458.8|1458.6|13531
1606127100000|2020-11-23 10:25:00|1458.6|1458.4|1459|1458.6|1459|1458.6|1458.6|1458.4|598
1606127110000|2020-11-23 10:25:10||1458.8||1458.8||1458.8||1458.8|0
1606127120000|2020-11-23 10:25:20||1458.6||1458.6||1458.6||1458.6|2783
1606127130000|2020-11-23 10:25:30||1458.8||1458.8||1458.8||1458.8|700
1606127140000|2020-11-23 10:25:40|1459.2|1459|1459|1458.8|1459.2|1459|1459|1458.8|6442
1606127150000|2020-11-23 10:25:50|1459.2|1459|1459.2|1459|1459.2|1459|1459.2|1459|998
1606127160000|2020-11-23 10:26:00|1459.4|1459.2|1459.2|1459|1459.4|1459.2|1459.2|1458.8|2436
1606127170000|2020-11-23 10:26:10|1459.4||1459.4||1459.4||1459.4||0
1606127180000|2020-11-23 10:26:20|1459.2|1459.2|1459.4|1459.2|1459.4|1459.2|1459.2|1459|997
1606127190000|2020-11-23 10:26:30|1459.6|1459.4|1459.4|1459.2|1459.6|1459.4|1459.4|1459.2|1409
1606127200000|2020-11-23 10:26:40|1459.6||1459.6||1459.6||1459.6||20
1606127210000|2020-11-23 10:26:50|1459.8|1459.4|1459.8|1459.6|1459.8|1459.6|1459.8|1459.4|6978
1606127230000|2020-11-23 10:27:10|1460|1459.8|1460|1459.8|1460|1459.8|1460|1459.8|21301
1606127240000|2020-11-23 10:27:20|1459.8|1459.6|1459.4|1459.2|1459.8|1459.6|1459.4|1459.2|19110
1606127250000|2020-11-23 10:27:30|1459.2|1459|1459.4|1459|1459.4|1459|1459.2|1459|1990
1606127260000|2020-11-23 10:27:40|1459.2||1459.2||1459.2||1459.2||0
1606127270000|2020-11-23 10:27:50|||||||||347
1606127280000|2020-11-23 10:28:00|1459|1458.8|1459.4|1459.2|1459.4|1459.2|1459|1458.6|4033
1606127290000|2020-11-23 10:28:10|1459.6|1459.4|1459.2|1458.8|1459.6|1459.4|1459.2|1458.8|6922
1606127300000|2020-11-23 10:28:20|1459.4|1459.2|1459.4|1459.2|1459.4|1459.2|1459.4|1459.2|0
1606127310000|2020-11-23 10:28:30|1459.6|1459.4|1460|1459.8|1460|1459.8|1459.6|1459.2|4739
1606127320000|2020-11-23 10:28:40|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|327
1606127330000|2020-11-23 10:28:50|1459.6|1459.4|1459.6|1459.4|1459.6|1459.4|1459.6|1459.4|1062
1606127340000|2020-11-23 10:29:00|1459.4|1459.2|1459.4|1459.2|1459.4|1459.2|1459.2|1459|21178
1606127350000|2020-11-23 10:29:10|1459.6|1459.4|1459.6|1459.4|1459.6|1459.4|1459.6|1459.4|31
1606127360000|2020-11-23 10:29:20|1459.8|1459.2|1459.8|1459.2|1459.8|1459.2|1459.8|1459.2|0
1606127370000|2020-11-23 10:29:30||1459.4||1459.4||1459.4||1459.4|500
1606127380000|2020-11-23 10:29:40|1459.6|1459.6|1459.6|1459.2|1460|1459.6|1459.4|1459.2|9020
1606127390000|2020-11-23 10:29:50|1459.4|1459|1459.2|1459|1459.6|1459|1459.2|1459|14771
1606127400000|2020-11-23 10:30:00|1459.4|1459.2|1459.4|1459|1459.4|1459.2|1459.2|1459|3747
1606127410000|2020-11-23 10:30:10|1459.2||1459.2||1459.2||1459.2||565
1606127420000|2020-11-23 10:30:20|1459|1458.8|1459.2|1459|1459.2|1459|1459|1458.8|3564
1606127430000|2020-11-23 10:30:30|||||||||1150
1606127440000|2020-11-23 10:30:40|1459|1458.8|1459.2|1459|1459.2|1459|1459|1458.8|15027
1606127450000|2020-11-23 10:30:50|1459.4|1459.2|1459.4|1459|1459.4|1459.2|1459.2|1459|3428
1606127460000|2020-11-23 10:31:00|1459.2|1459.2|1459.4|1459.2|1459.6|1459.4|1459.2|1459|1031
1606127470000|2020-11-23 10:31:10|1459.2|1459|1459|1458.8|1459.2|1459|1459|1458.8|2144
1606127480000|2020-11-23 10:31:20|1459.2|1459|1459.4|1459.2|1459.6|1459.2|1459.2|1459|8113
1606127490000|2020-11-23 10:31:30|1459.6|1459.4|1460.4|1460.2|1460.6|1460.4|1459.6|1459.4|52859
1606127500000|2020-11-23 10:31:40||1460||1460||1460.2||1460|2121
1606127510000|2020-11-23 10:31:50|1460.2|1459.8|1460|1459.8|1460.2|1460|1460|1459.8|4956
1606127520000|2020-11-23 10:32:00|1460.2|1460|1460.2|1460|1460.2|1460|1460.2|1459.8|608
1606127530000|2020-11-23 10:32:10|1460.4|1459.8|1460|1459.8|1460.4|1460|1460|1459.8|7461
1606127540000|2020-11-23 10:32:20|1460.2|1460|1460.4|1460|1460.4|1460|1460.2|1459.8|1000
1606127550000|2020-11-23 10:32:30|1460.2|1460.2|1460|1459.8|1460.4|1460.2|1460|1459.8|14746
1606127560000|2020-11-23 10:32:40|1460.2|1460|1460|1459.8|1460.2|1460|1460|1459.8|150
1606127570000|2020-11-23 10:32:50|1459.8|1459.6|1460|1459.8|1460|1459.8|1459.8|1459.6|3908
1606127580000|2020-11-23 10:33:00|1460.2|1459.6|1459.8|1459.6|1460.2|1459.8|1459.8|1459.6|7640
1606127590000|2020-11-23 10:33:10|1460|1459.8|1460.2|1460|1460.4|1460|1460|1459.8|4900
1606127600000|2020-11-23 10:33:20|1460.4|1460.2|1460.6|1460.4|1460.6|1460.4|1460.4|1460.2|9086
1606127610000|2020-11-23 10:33:30|1460.8|1460.6|1460.8|1460.4|1460.8|1460.6|1460.6|1460.4|8541
1606127620000|2020-11-23 10:33:40|1460.6||1460.6||1460.8||1460.6||100
1606127630000|2020-11-23 10:33:50|1460.8||1460.8||1460.8||1460.6||1191
1606127640000|2020-11-23 10:34:00|1460.6|1460.2|1460.6|1460.2|1460.6|1460.4|1460.4|1460.2|2551
1606127650000|2020-11-23 10:34:10|1460.4|1460|1460.4|1460.2|1460.6|1460.2|1460.4|1460|5304
1606127660000|2020-11-23 10:34:20|||||||||5118
1606127670000|2020-11-23 10:34:30|1460.2|1460|1460.2|1459.8|1460.2|1460|1460|1459.8|14246
1606127680000|2020-11-23 10:34:40|1460|1459.6|1460|1459.8|1460|1459.8|1459.8|1459.6|3018
1606127690000|2020-11-23 10:34:50|1459.8|1459.6|1459.6|1459.4|1459.8|1459.6|1459.6|1459.4|1384
1606127700000|2020-11-23 10:35:00|1459.4|1459.2|1459.8|1459.4|1459.8|1459.4|1459.4|1459.2|2282
1606127710000|2020-11-23 10:35:10|1459.6|1459.2|1459.4|1459.2|1459.6|1459.4|1459.2|1459|5608
1606127720000|2020-11-23 10:35:20|1459.2|1459|1459.4|1459.2|1459.4|1459.2|1459.2|1459|1637
1606127730000|2020-11-23 10:35:30|||||||||600
1606127740000|2020-11-23 10:35:40|1459.6|1459.4|1459.6|1459.4|1459.8|1459.6|1459.6|1459.4|10726
1606127750000|2020-11-23 10:35:50|1459.8|1459.6|1460|1459.6|1460|1459.8|1459.8|1459.6|4773
1606127760000|2020-11-23 10:36:00|||||||||850
1606127770000|2020-11-23 10:36:10|1460.2|1459.8|1460.4|1460.2|1460.4|1460.2|1460.2|1459.8|2080
1606127780000|2020-11-23 10:36:20|1460.2|1460|1460.4|1460.2|1460.4|1460.2|1460.2|1460|726
1606127800000|2020-11-23 10:36:40|||||||||800
1606127810000|2020-11-23 10:36:50|1460.6|1460.4|1461.2|1461|1461.4|1461|1460.6|1460.4|19055
1606127820000|2020-11-23 10:37:00|1461|1460.8|1461.2|1461|1461.4|1461.2|1461|1460.8|14575
1606127830000|2020-11-23 10:37:10|1461.4|1461.2|1461.4|1461|1461.4|1461.2|1461.2|1461|1971
1606127840000|2020-11-23 10:37:20|1461.2|1460.8|1461.2|1461|1461.2|1461|1461.2|1460.8|4256
1606127850000|2020-11-23 10:37:30|1461|1460.8|1461.2|1461|1461.4|1461|1461|1460.8|11467
1606127860000|2020-11-23 10:37:40|1461.4|1461.2|1461.6|1461.4|1461.6|1461.4|1461.4|1461|3226
1606127870000|2020-11-23 10:37:50|||||||||800
1606127880000|2020-11-23 10:38:00||1461.2||1461.4||1461.4||1461.2|700
1606127890000|2020-11-23 10:38:10|1461.4|1461.2|1461.4|1461|1461.4|1461.2|1461.2|1461|4713
1606127900000|2020-11-23 10:38:20|1461.2|1460.8|1461|1460.8|1461.4|1460.8|1461|1460.8|4912
1606127910000|2020-11-23 10:38:30|1460.8|1460.6|1461|1460.8|1461|1460.8|1460.8|1460.6|5418
1606127920000|2020-11-23 10:38:40|1460.8|1460.4|1460.8|1460.6|1461|1460.8|1460.8|1460.4|29882
1606127930000|2020-11-23 10:38:50|1461|1460.8|1460.8|1460.6|1461|1460.8|1460.8|1460.6|3234
1606127940000|2020-11-23 10:39:00|1460.6|1460.4|1460.6|1460.4|1460.6|1460.6|1460.4|1460.2|10214
1606127950000|2020-11-23 10:39:10|1460.8|1460.6|1460.8|1460.6|1460.8|1460.6|1460.6|1460.4|3250
1606127960000|2020-11-23 10:39:20|1460.6|1460.4|1460.8|1460.4|1460.8|1460.6|1460.6|1460.4|3584
1606127970000|2020-11-23 10:39:30|1460.6|1460.2|1460.8|1460.4|1460.8|1460.4|1460.6|1460.2|500
1606127980000|2020-11-23 10:39:40|1460.6|1460.6|1460.4|1460.2|1460.6|1460.6|1460.4|1460.2|3159
1606127990000|2020-11-23 10:39:50|1460.2|1460|1460.2|1460|1460.4|1460.2|1460.2|1460|15757
1606128010000|2020-11-23 10:40:10|1460.4|1460.2|1460.4|1460.2|1460.4|1460.2|1460.2|1460|5706
1606128020000|2020-11-23 10:40:20|1460.2|1460|1460.2|1460|1460.2|1460|1460.2|1460|2282
1606128030000|2020-11-23 10:40:30|1460.4|1460.2|1460.4|1460.2|1460.4|1460.2|1460.4|1460.2|2207
1606128040000|2020-11-23 10:40:40|1460.2|1460|1460.4|1460.2|1460.4|1460.2|1460.2|1460|5429
1606128050000|2020-11-23 10:40:50|1460.6|1460.4|1460.8|1460.6|1461|1460.8|1460.6|1460.4|6614
1606128060000|2020-11-23 10:41:00|||||||||89
1606128070000|2020-11-23 10:41:10|1461|1460.8|1461.4|1461|1461.4|1461|1461|1460.8|4601
1606128080000|2020-11-23 10:41:20|1461.6|1461.2|1462|1461.8|1462|1461.8|1461.6|1461.2|21070
1606128090000|2020-11-23 10:41:30|1462.2|1461.6|1462|1461.8|1462.4|1462.2|1461.8|1461.6|94551
1606128100000|2020-11-23 10:41:40|1461.8|1461.6|1461.2|1461|1462|1461.8|1461.2|1460.8|11965
1606128110000|2020-11-23 10:41:50|1461.4|1460.8|1461.6|1461.2|1461.6|1461.2|1461.2|1460.8|4126
1606128120000|2020-11-23 10:42:00|1461.4|1461|1461.6|1461.4|1461.6|1461.4|1461.4|1461|2248
1606128130000|2020-11-23 10:42:10|1461.4|1461.2|1461.4|1461.2|1461.6|1461.4|1461.4|1461|3066
1606128140000|2020-11-23 10:42:20|1461.2|1461|1461.4|1461|1461.4|1461.2|1461.2|1461|1998
1606128150000|2020-11-23 10:42:30|1461.6|1461.2|1461|1460.8|1461.6|1461.2|1461|1460.8|4774
1606128160000|2020-11-23 10:42:40|1461.2|1461|1461.4|1461|1461.4|1461.2|1461|1461|6091
1606128170000|2020-11-23 10:42:50|1461.2|1461.2|1461.2|1461|1461.4|1461.2|1461.2|1460.8|6920
1606128180000|2020-11-23 10:43:00|1461.4|1461.2|1461.4|1461.2|1461.6|1461.4|1461.2|1461|7499
1606128190000|2020-11-23 10:43:10|1461.6|1460.8|1460.8|1460.6|1461.6|1460.8|1460.8|1460.4|22316
1606128200000|2020-11-23 10:43:20||1460.4||1460.6||1460.6||1460.4|0
1606128210000|2020-11-23 10:43:30|1461|1460.8|1461|1460.8|1461|1460.8|1461|1460.6|3241
1606128220000|2020-11-23 10:43:40|1460.8|1460.6|1460.8|1460.4|1460.8|1460.6|1460.6|1460.4|16730
1606128230000|2020-11-23 10:43:50|1460.6|1460.6|1460.8|1460.6|1460.8|1460.6|1460.6|1460.4|6732
1606128240000|2020-11-23 10:44:00|||||||||2065
1606128250000|2020-11-23 10:44:10|1461|1460.8|1461|1460.8|1461|1460.8|1461|1460.8|1835
1606128260000|2020-11-23 10:44:20|1460.8|1460.6|1460.8|1460.6|1460.8|1460.6|1460.8|1460.6|600
1606128270000|2020-11-23 10:44:30|1460.6|1460.4|1460.4|1460.2|1460.6|1460.4|1460.4|1460.2|13129
1606128280000|2020-11-23 10:44:40|||||||||210
1606128290000|2020-11-23 10:44:50|1460.2|1460|1460.2|1460|1460.2|1460.2|1460.2|1460|5404
1606128300000|2020-11-23 10:45:00|1460.4|1459.8|1460.2|1460|1460.4|1460.2|1460.2|1459.8|10591
1606128310000|2020-11-23 10:45:10|1460.4|1460.2|1460.4|1460.2|1460.4|1460.2|1460.4|1460.2|2869
1606128320000|2020-11-23 10:45:20|||||||||1000
1606128330000|2020-11-23 10:45:30|1460.2|1460|1460.2|1460|1460.2|1460.2|1460.2|1460|2056
1606128340000|2020-11-23 10:45:40|1460.4|1460.2|1460.6|1460.4|1460.6|1460.4|1460.4|1460.2|2745
1606128350000|2020-11-23 10:45:50|1460.8|1460.6|1460.8|1460.6|1460.8|1460.6|1460.6|1460.6|2859
1606128360000|2020-11-23 10:46:00|||||||||696
1606128370000|2020-11-23 10:46:10|1461|1460.8|1461.4|1461.2|1461.4|1461.2|1461|1460.8|140086
1606128380000|2020-11-23 10:46:20|1461.2|1461|1461.2|1461|1461.4|1461.2|1460.8|1460.6|30159
1606128390000|2020-11-23 10:46:30|1461.4|1461.2|1461.4|1461.2|1461.4|1461.2|1461.4|1461|2430
1606128400000|2020-11-23 10:46:40|1461.2|1461|1460.8|1460.6|1461.2|1461|1460.6|1460.4|8811
1606128410000|2020-11-23 10:46:50|1460.6|1460.4|1460.8|1460.6|1460.8|1460.6|1460.6|1460.4|3061
1606128430000|2020-11-23 10:47:10|1460.6|1460.4|1460.6|1460.2|1460.6|1460.4|1460.6|1460.2|2062
1606128440000|2020-11-23 10:47:20|1460.8|1460.6|1460.8|1460.6|1461|1460.8|1460.8|1460.6|677
1606128450000|2020-11-23 10:47:30|1461|1460.8|1461|1460.6|1461|1460.8|1460.8|1460.6|1400
1606128460000|2020-11-23 10:47:40|1460.8|1460.8|1461|1460.8|1461|1460.8|1460.8|1460.8|0
1606128470000|2020-11-23 10:47:50|1461.2|1461|1461.4|1461|1461.4|1461.2|1461.2|1461|3620
1606128480000|2020-11-23 10:48:00|1461.2|1461.2|1461.6|1461.2|1461.6|1461.4|1461.2|1461.2|780
1606128490000|2020-11-23 10:48:10|1461.4||1461.4||1461.4||1461.4||5500
1606128500000|2020-11-23 10:48:20|1461.2|1461|1461.2|1461|1461.2|1461|1461.2|1461|4111
1606128510000|2020-11-23 10:48:30|1461.4||1461.4||1461.4||1461.4||0
1606128520000|2020-11-23 10:48:40|1461.6|1461.2|1461.6|1461.2|1461.8|1461.4|1461.6|1461.2|4222
1606128530000|2020-11-23 10:48:50|1461.4|1461.4|1461.4|1461.2|1461.4|1461.4|1461.4|1461.2|234
1606128540000|2020-11-23 10:49:00|1461.2|1461|1461|1460.8|1461.2|1461|1461|1460.8|6379
1606128550000|2020-11-23 10:49:10|1461.2|1461|1461.2|1461|1461.2|1461|1461|1460.8|0
1606128560000|2020-11-23 10:49:20|1461.4|1460.8|1461.4|1461|1461.4|1461.2|1461.4|1460.8|5014
1606128570000|2020-11-23 10:49:30|1461.6|1461.2|1461.6|1461.4|1461.8|1461.6|1461.6|1461.2|2090
1606128580000|2020-11-23 10:49:40|1461.8|1461.6|1461.8|1461.6|1461.8|1461.6|1461.6|1461.6|2713
1606128590000|2020-11-23 10:49:50||1461.4||1461.6||1461.6||1461.4|200
1606128600000|2020-11-23 10:50:00|1462|1461.8|1462|1461.8|1462|1461.8|1462|1461.8|6728
1606128610000|2020-11-23 10:50:10|1462.2|1462|1462.2|1462|1462.4|1462.2|1462.2|1462|30225
1606128620000|2020-11-23 10:50:20|1462.4|1462.2|1462.6|1462.4|1462.6|1462.4|1462.4|1462|6192
1606128630000|2020-11-23 10:50:30|1462.8|1462.6|1462.4|1462.2|1462.8|1462.6|1462.4|1462.2|14256
1606128640000|2020-11-23 10:50:40|||||||||510
1606128650000|2020-11-23 10:50:50|1462.6|1462.4|1462.2|1462|1462.6|1462.4|1462.2|1462|3578
1606128660000|2020-11-23 10:51:00|||||||||1537
1606128670000|2020-11-23 10:51:10|1462|1461.8|1462.2|1462|1462.2|1462|1462|1461.8|375
1606128680000|2020-11-23 10:51:20|1462|1461.8|1461.8|1461.6|1462|1461.8|1461.6|1461.2|1833
1606128690000|2020-11-23 10:51:30|1461.6|1461.4|1461.6|1461.2|1461.8|1461.4|1461.4|1461.2|1086
1606128700000|2020-11-23 10:51:40|1461.4|1461.4|1461.6|1461.4|1461.6|1461.4|1461.4|1461.2|2956
1606128710000|2020-11-23 10:51:50|1461.8||1461.6||1461.8||1461.6||1237
1606128720000|2020-11-23 10:52:00|1461.8|1461.6|1462|1461.6|1462.2|1461.8|1461.8|1461.6|1210
1606128730000|2020-11-23 10:52:10|1462.2|1461.8|1462|1461.8|1462.2|1461.8|1462|1461.8|0
1606128740000|2020-11-23 10:52:20|1462.2|1462|1462.4|1462.2|1462.4|1462.2|1462.2|1462|4487
1606128750000|2020-11-23 10:52:30|1462.2|1462|1462.2|1462|1462.4|1462.2|1462.2|1462|8041
1606128760000|2020-11-23 10:52:40|1462|1461.8|1462.2|1461.8|1462.2|1461.8|1462|1461.8|1858
1606128770000|2020-11-23 10:52:50|1462|1462|1462|1461.8|1462.2|1462|1462|1461.8|1321
1606128780000|2020-11-23 10:53:00|1461.8|1461.6|1461.8|1461.6|1461.8|1461.6|1461.6|1461.4|12047
1606128790000|2020-11-23 10:53:10|||||||||685
1606128810000|2020-11-23 10:53:30|||||||||500
1606128820000|2020-11-23 10:53:40|1462|1461.8|1462.4|1462.2|1462.4|1462.2|1462|1461.8|10086
1606128830000|2020-11-23 10:53:50|1462.6|1462.4|1462.6|1462.2|1462.6|1462.4|1462.6|1462.2|2599
1606128840000|2020-11-23 10:54:00|1462.4|1462.4|1462.2|1462|1462.4|1462.4|1462.2|1462|3445
1606128850000|2020-11-23 10:54:10|1462.4|1462.2|1462.4|1462.2|1462.4|1462.2|1462.4|1462.2|0
1606128860000|2020-11-23 10:54:20|1462.6|1462.4|1462.6|1462.4|1462.6|1462.4|1462.4|1462.2|1984
1606128870000|2020-11-23 10:54:30|1462.4|1462.2|1462.4|1462.2|1462.4|1462.2|1462.4|1462.2|0
1606128880000|2020-11-23 10:54:40|1462.6|1462.4|1462.4|1462.2|1462.6|1462.4|1462.4|1462.2|2118
1606128890000|2020-11-23 10:54:50|1462.6|1462.4|1462.6|1462.4|1462.6|1462.4|1462.4|1462.2|884
1606128900000|2020-11-23 10:55:00|1462.4|1462.2|1462.4|1462|1462.6|1462.4|1462.4|1462|9204
1606128910000|2020-11-23 10:55:10|1462.2|1462.2|1462.4|1462.2|1462.4|1462.2|1462.2|1462|1013
1606128920000|2020-11-23 10:55:20|||||||||251
1606128930000|2020-11-23 10:55:30|1462.2|1462|1462.2|1462|1462.2|1462|1462.2|1462|690
1606128940000|2020-11-23 10:55:40|1462.4|1462.2|1462.4|1462.2|1462.4|1462.2|1462.2|1462|3755
1606128950000|2020-11-23 10:55:50|1462.2|1462|1462.2|1462|1462.2|1462|1462.2|1462|5121
1606128960000|2020-11-23 10:56:00|1462|1461.8|1462.2|1462|1462.2|1462|1462|1461.8|3729
1606128970000|2020-11-23 10:56:10|1462|1461.8|1462.2|1461.8|1462.2|1461.8|1462|1461.8|2377
1606128980000|2020-11-23 10:56:20||1462||1462||1462||1461.8|497
1606128990000|2020-11-23 10:56:30|1461.8|1461.6|1461.8|1461.6|1462|1461.8|1461.6|1461.4|11547
1606129000000|2020-11-23 10:56:40|1461.6|1461.4|1461.8|1461.6|1462|1461.8|1461.6|1461.4|14720
1606129010000|2020-11-23 10:56:50|1461.6|1461.4|1462.2|1462|1462.2|1462|1461.6|1461.4|8426
1606129020000|2020-11-23 10:57:00|1462|1461.8|1462.2|1462|1462.4|1462|1462|1461.8|2360
1606129030000|2020-11-23 10:57:10|1462.4|1462.2|1462.6|1462.2|1462.6|1462.4|1462.4|1462.2|3369
1606129040000|2020-11-23 10:57:20|1462.2|1462.4|1462.6|1462.2|1462.6|1462.4|1462.2|1462|4946
1606129050000|2020-11-23 10:57:30|1462.8|1462.4|1463|1462.6|1463|1462.8|1462.6|1462.4|7574
1606129060000|2020-11-23 10:57:40|1462.8||1463||1463||1462.8||850
1606129070000|2020-11-23 10:57:50|1462.8|1462.8|1462.4|1462.2|1463|1462.8|1462.4|1462|11721
1606129080000|2020-11-23 10:58:00|1462.6|1462|1462.8|1462.4|1462.8|1462.4|1462.6|1462|2424
1606129090000|2020-11-23 10:58:10|1462.6|1462.2|1462.6|1462.2|1462.8|1462.2|1462.6|1462.2|0
1606129100000|2020-11-23 10:58:20|1462.4|1462.4|1462.6|1462.4|1462.6|1462.4|1462.4|1462.2|1517
1606129110000|2020-11-23 10:58:30|||||||||67
1606129120000|2020-11-23 10:58:40|1462.4|1462.2|1462.4|1462.2|1462.4|1462.2|1462.4|1462.2|950
1606129130000|2020-11-23 10:58:50|1462.2|1462|1462.4|1462|1462.4|1462.2|1462.2|1462|1602
1606129140000|2020-11-23 10:59:00|1462.2|1462.2|1462.2|1462|1462.2|1462.2|1462.2|1462|70
1606129150000|2020-11-23 10:59:10|1462.4|1462.2|1462.4|1462.2|1462.6|1462.4|1462.4|1462.2|1586
1606129160000|2020-11-23 10:59:20|1462.2|1462|1462.4|1462|1462.4|1462.2|1462.2|1462|2183
1606129170000|2020-11-23 10:59:30|1462.2|1462.2|1462.2|1462|1462.2|1462.2|1462.2|1462|0
1606129180000|2020-11-23 10:59:40|1462.4||1462.2||1462.4||1462.2||641
1606129190000|2020-11-23 10:59:50|1462|1461.8|1462|1461.6|1462|1461.8|1461.8|1461.6|4718
1606129200000|2020-11-23 11:00:00|1461.8|1461.8|1462.4|1462.2|1462.4|1462.2|1461.6|1461.4|8325
1606129210000|2020-11-23 11:00:10|1462.2|1462|1462.2|1462|1462.2|1462|1462.2|1462|1382
1606129220000|2020-11-23 11:00:20|1462|1461.8|1462|1461.8|1462|1461.8|1462|1461.8|1952
1606129230000|2020-11-23 11:00:30|||||||||396
1606129240000|2020-11-23 11:00:40|1461.8|1461.6|1461.8|1461.6|1461.8|1461.6|1461.8|1461.6|764
1606129250000|2020-11-23 11:00:50|1461.6|1461.4|1461.6|1461.2|1461.8|1461.4|1461.4|1461.2|1962
1606129260000|2020-11-23 11:01:00||1461.4||1461.4||1461.4||1461.4|0
1606129270000|2020-11-23 11:01:10|1461.4|1461.2|1461.6|1461.4|1461.8|1461.6|1461.4|1461.2|2080
1606129290000|2020-11-23 11:01:30|1461.8|1461.6|1462.2|1462|1462.2|1462|1461.8|1461.6|997
1606129300000|2020-11-23 11:01:40||1461.8||1462||1462||1461.8|2000
1606129310000|2020-11-23 11:01:50|1462.4|1462.2|1462.4|1462.2|1462.4|1462.2|1462.4|1462.2|1432
1606129320000|2020-11-23 11:02:00|1462.6|1462.4|1462.6|1462.4|1462.8|1462.4|1462.6|1462.2|4996
1606129330000|2020-11-23 11:02:10||1462.2||1462.4||1462.4||1462.2|7
1606129340000|2020-11-23 11:02:20|1462.4|1462.2|1462.4|1462.2|1462.6|1462.2|1462.4|1462.2|1146
1606129350000|2020-11-23 11:02:30|1462.2|1462|1462.6|1462.4|1462.6|1462.4|1462.2|1462|4246
1606129360000|2020-11-23 11:02:40|1462.4|1462.2|1462|1461.8|1462.4|1462.2|1462|1461.8|1837
1606129370000|2020-11-23 11:02:50|1461.8|1461.6|1461.6|1461.4|1461.8|1461.6|1461.6|1461.4|2734
1606129380000|2020-11-23 11:03:00|1461.4|1461.2|1461.6|1461.2|1461.6|1461.4|1461.4|1461.2|1860
1606129390000|2020-11-23 11:03:10|1461.4|1461|1461.2|1460.8|1461.4|1461|1461.2|1460.8|6517
1606129400000|2020-11-23 11:03:20|1461|1460.6|1460.8|1460.6|1461.2|1460.6|1460.6|1460.4|3875
1606129410000|2020-11-23 11:03:30|1460.6|1460.4|1460.6|1460.4|1460.6|1460.6|1460.6|1460.4|670
1606129420000|2020-11-23 11:03:40|1460.4|1460.2|1460.4|1460.2|1460.6|1460.4|1460.4|1460.2|1148
1606129430000|2020-11-23 11:03:50|||||||||1422
1606129440000|2020-11-23 11:04:00|1460.6|1460.4|1460.6|1460.4|1460.6|1460.4|1460.6|1460.4|880
1606129450000|2020-11-23 11:04:10|1460.4|1460.2|1460.2|1460|1460.4|1460.2|1460.2|1460|12837
1606129460000|2020-11-23 11:04:20|1460.4|1460.2|1460.6|1460.2|1460.6|1460.4|1460.2|1460|3584
1606129470000|2020-11-23 11:04:30|1460.4|1460.4|1460.6|1460.4|1460.6|1460.4|1460.4|1460.2|9282
1606129480000|2020-11-23 11:04:40|1460.4|1460.2|1460.6|1460.2|1460.6|1460.4|1460.4|1460.2|1185
1606129490000|2020-11-23 11:04:50|1460.8|1460.4|1460.8|1460.6|1460.8|1460.6|1460.8|1460.4|3003
1606129500000|2020-11-23 11:05:00|1460.6|1460.4|1460.8|1460.4|1460.8|1460.6|1460.6|1460.4|1418
1606129510000|2020-11-23 11:05:10|1460.6|1460.2|1460.4|1460|1460.6|1460.2|1460.2|1460|4936
1606129520000|2020-11-23 11:05:20|1460.2|1460.2|1459.6|1459.4|1460.2|1460.2|1459.4|1459.2|10830
1606129530000|2020-11-23 11:05:30|1459.4|1459.2|1459.6|1459.2|1459.8|1459.4|1459.4|1459.2|6330
1606129540000|2020-11-23 11:05:40|1459.4|1459|1459.2|1459|1459.4|1459.2|1459.2|1459|3644
1606129550000|2020-11-23 11:05:50|1459|1458.8|1459|1458.8|1459.2|1459|1459|1458.8|5275
1606129560000|2020-11-23 11:06:00|1459.2|1459|1459.4|1459.2|1459.4|1459.2|1459|1458.8|2823
1606129570000|2020-11-23 11:06:10|1459.2|1459|1459.4|1459|1459.4|1459.2|1459.2|1459|4659
1606129580000|2020-11-23 11:06:20|1459.2|1459.2|1459.6|1459.2|1459.8|1459.6|1459.2|1459.2|6612
1606129590000|2020-11-23 11:06:30|1459.4|1459.4|1459.8|1459.4|1460|1459.8|1459.4|1459.2|7235
1606129600000|2020-11-23 11:06:40|1459.6|1459.2|1459.6|1459.2|1459.6|1459.4|1459.2|1459|6487
1606129610000|2020-11-23 11:06:50|1459.8|1459.4|1459.6|1459.4|1459.8|1459.6|1459.6|1459.2|2146
1606129620000|2020-11-23 11:07:00|1459.4|1459.2|1459|1458.8|1459.4|1459.4|1459|1458.8|3223
1606129630000|2020-11-23 11:07:10|1458.8|1458.6|1459|1458.8|1459|1458.8|1458.8|1458.6|1880
1606129640000|2020-11-23 11:07:20|1458.8|1458.6|1459|1458.8|1459.2|1459|1458.8|1458.6|17949
1606129660000|2020-11-23 11:07:40|1459.2|1459|1459.4|1459.2|1459.6|1459.4|1459.2|1459|5283
1606129670000|2020-11-23 11:07:50|1459.2|1459|1458.8|1458.6|1459.4|1459|1458.8|1458.6|5260
1606129680000|2020-11-23 11:08:00|1458.6|1458.4|1458.8|1458.6|1459.2|1459|1458.6|1458.4|10095
1606129690000|2020-11-23 11:08:10|1459|1458.8|1459|1458.6|1459.2|1459|1458.8|1458.6|6575
1606129700000|2020-11-23 11:08:20|1458.8|1458.4|1458.8|1458.4|1458.8|1458.6|1458.4|1458.2|10981
1606129710000|2020-11-23 11:08:30|1458.6||1458.6||1458.8||1458.6||433
1606129720000|2020-11-23 11:08:40|1458.8|1458.6|1458.8|1458.6|1458.8|1458.6|1458.6|1458.6|285
1606129730000|2020-11-23 11:08:50||1458.4||1458.6||1458.6||1458.4|3400
1606129740000|2020-11-23 11:09:00|1458.6|1458.4|1458.4|1458.2|1458.6|1458.4|1458.4|1458.2|2180
1606129750000|2020-11-23 11:09:10|1458.6|1458.4|1458.4|1458.2|1458.6|1458.4|1458.4|1458.2|566
1606129770000|2020-11-23 11:09:30|1458.6|1458.4|1458.4|1458.2|1458.6|1458.4|1458.4|1458.2|3020
1606129780000|2020-11-23 11:09:40|1458.2|1458|1458.2|1458|1458.4|1458.2|1458.2|1458|13571
1606129790000|2020-11-23 11:09:50||1457.8||1458||1458||1457.8|48181
1606129800000|2020-11-23 11:10:00|1458.4|1458.2|1458.4|1458.2|1458.4|1458.2|1458.2|1458|20741
1606129810000|2020-11-23 11:10:10|1458.2|1458|1457.6|1457.4|1458.2|1458|1457.6|1457.4|24171
1606129820000|2020-11-23 11:10:20|1457.4|1457.2|1457.6|1457.4|1457.6|1457.4|1457.2|1457|3646
1606129830000|2020-11-23 11:10:30|1457.8|1457.6|1457.6|1457.4|1458|1457.6|1457.6|1457.4|2734
1606129840000|2020-11-23 11:10:40|1457.8|1457.2|1457.6|1457.4|1457.8|1457.6|1457.6|1457.2|2680
1606129850000|2020-11-23 11:10:50|1457.8|1457.2|1458.2|1458|1458.2|1458|1457.8|1457.2|5296
1606129860000|2020-11-23 11:11:00|1458.4|1458.2|1458|1457.8|1458.4|1458.2|1457.8|1457.6|11027
1606129870000|2020-11-23 11:11:10|1457.8|1457.6|1458.2|1458|1458.4|1458.2|1457.8|1457.6|5098
1606129880000|2020-11-23 11:11:20|1458.4|1458.2|1458.8|1458.6|1458.8|1458.6|1458.4|1458|15470
1606129890000|2020-11-23 11:11:30||1458.4||1458.4||1458.6||1458.4|2400
1606129900000|2020-11-23 11:11:40|1458.6|1458.6|1458.6|1458.4|1458.8|1458.6|1458.6|1458.4|5146
1606129910000|2020-11-23 11:11:50|1458.8|1458.6|1459|1458.6|1459|1458.6|1458.6|1458.4|5698
1606129920000|2020-11-23 11:12:00|1458.8|1458.8|1458.8|1458.6|1459|1458.8|1458.6|1458.4|4353
1606129930000|2020-11-23 11:12:10|1459|1458.4|1458.8|1458.6|1459|1458.6|1458.6|1458.4|15016
1606129940000|2020-11-23 11:12:20|1458.6|1458.4|1458.8|1458.4|1458.8|1458.4|1458.6|1458.4|483
1606129950000|2020-11-23 11:12:30|1458.6|1458.6|1459|1458.8|1459|1458.8|1458.6|1458.2|19562
1606129960000|2020-11-23 11:12:40|1459.2|1459|1459.2|1459|1459.2|1459|1459|1458.8|13409
1606129970000|2020-11-23 11:12:50||1458.8||1458.8||1459||1458.8|50
1606129980000|2020-11-23 11:13:00|1459|1459|1459.2|1459|1459.2|1459|1458.8|1458.4|14188
1606129990000|2020-11-23 11:13:10|1459.4|1459.2|1459.4|1459|1459.4|1459.2|1459.2|1459|1013
1606130000000|2020-11-23 11:13:20|1459.2||1459.2||1459.2||1459.2||805
1606130010000|2020-11-23 11:13:30|1459.4|1459.2|1459.4|1459.2|1459.4|1459.2|1459.4|1459.2|6000
1606130020000|2020-11-23 11:13:40|||||||||20
1606130030000|2020-11-23 11:13:50|1459.6|1459.4|1459.6|1459.4|1459.8|1459.6|1459.6|1459.4|2474
1606130040000|2020-11-23 11:14:00|1459.8|1459.2|1459.6|1459.4|1459.8|1459.4|1459.4|1459.2|4624
1606130050000|2020-11-23 11:14:10|||||||||1751
1606130060000|2020-11-23 11:14:20|1459.4|1459.2|1459.6|1459.4|1459.6|1459.4|1459.2|1459|5948
1606130070000|2020-11-23 11:14:30|1459.8|1459.6|1460|1459.6|1460|1459.8|1459.8|1459.6|1066
1606130080000|2020-11-23 11:14:40|1459.8|1459.8|1460|1459.8|1460|1459.8|1459.8|1459.6|1896
1606130090000|2020-11-23 11:14:50|||||||||7644
1606130100000|2020-11-23 11:15:00|||||||||750
1606130110000|2020-11-23 11:15:10|1459.8|1459.6|1460|1459.8|1460|1459.8|1459.8|1459.6|1592
1606130140000|2020-11-23 11:15:40|1460.2|1460|1460.4|1460|1460.6|1460.4|1460.2|1460|96398
1606130150000|2020-11-23 11:15:50|1460.6|1460.2|1460.6|1460.4|1460.8|1460.6|1460.4|1460.2|9336
1606130160000|2020-11-23 11:16:00|1460.4|1460.2|1461.8|1461.6|1462|1461.8|1460.4|1460.2|83483
1606130170000|2020-11-23 11:16:10|1462|1461.8|1461.6|1461.4|1462|1461.8|1461.6|1461.4|11000
1606130180000|2020-11-23 11:16:20|1461.4|1461.2|1461.2|1461|1461.6|1461.4|1461|1460.8|14282
1606130190000|2020-11-23 11:16:30|1461.4||1461.2||1461.4||1461.2||3256
1606130210000|2020-11-23 11:16:50|1461.4|1461.2|1461.4|1461.2|1461.4|1461.2|1461.2|1461|6238
1606130220000|2020-11-23 11:17:00|1461.2|1461|1461|1460.8|1461.2|1461|1460.8|1460.4|4068
1606130230000|2020-11-23 11:17:10|1460.8|1460.6|1460.4|1460|1460.8|1460.8|1460.2|1460|11019
1606130240000|2020-11-23 11:17:20|1460.2|1459.8|1460|1459.6|1460.2|1459.8|1460|1459.6|1046
1606130250000|2020-11-23 11:17:30|1460.2|1459.8|1460.6|1460.2|1460.6|1460.2|1460.2|1459.8|4572
1606130260000|2020-11-23 11:17:40|1460.4||1460.4||1460.6||1460.4||0
1606130270000|2020-11-23 11:17:50|1460.6|1460.4|1460.6|1460.4|1460.6|1460.4|1460.4|1460.4|254
1606130280000|2020-11-23 11:18:00|||||||||213
1606130290000|2020-11-23 11:18:10|1460.8|1460.6|1460.2|1460|1460.8|1460.6|1460.2|1460|10903
1606130300000|2020-11-23 11:18:20|1460|1459.8|1460|1459.8|1460|1459.8|1460|1459.6|1713
1606130310000|2020-11-23 11:18:30|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|5482
1606130320000|2020-11-23 11:18:40|1460|1459.8|1460.2|1459.8|1460.2|1459.8|1460|1459.8|3644
1606130330000|2020-11-23 11:18:50|1460.4|1460|1460.6|1460.4|1460.8|1460.4|1460.2|1460|2814
1606130340000|2020-11-23 11:19:00|1460.8|1460.6|1461|1460.6|1461|1460.8|1460.8|1460.4|1586
1606130350000|2020-11-23 11:19:10|1460.8|1460.8|1460.8|1460.6|1461|1460.8|1460.8|1460.6|500
1606130360000|2020-11-23 11:19:20|1461|1460.8|1460.8|1460.6|1461|1460.8|1460.8|1460.6|5
1606130370000|2020-11-23 11:19:30|1460.6|1460.4|1460.8|1460.6|1460.8|1460.6|1460.4|1460.2|8885
1606130380000|2020-11-23 11:19:40|||||||||650
1606130390000|2020-11-23 11:19:50|1460.6|1460.4|1460.6|1460.4|1460.8|1460.6|1460.6|1460.4|10396
1606130400000|2020-11-23 11:20:00|1460.8|1460.6|1460.8|1460.6|1460.8|1460.6|1460.8|1460.6|1752
1606130410000|2020-11-23 11:20:10|1461|1460.8|1461.4|1461.2|1461.4|1461.2|1461|1460.8|24125
1606130420000|2020-11-23 11:20:20|1461.6|1461.4|1461.6|1461.4|1461.6|1461.4|1461.4|1461.2|5270
1606130430000|2020-11-23 11:20:30|1461.4|1461.2|1461.6|1461.4|1461.6|1461.4|1461.4|1461.2|1308
1606130440000|2020-11-23 11:20:40|1461.4|1461.2|1461.2|1460.8|1461.6|1461.2|1461|1460.8|7262
1606130450000|2020-11-23 11:20:50|1461|1461|1461|1460.8|1461|1461|1461|1460.8|1858
1606130460000|2020-11-23 11:21:00|1460.8|1460.6|1461|1460.6|1461|1460.8|1460.8|1460.6|1302
1606130470000|2020-11-23 11:21:10|1460.8|1460.8|1461|1460.8|1461|1460.8|1460.8|1460.6|3830
1606130480000|2020-11-23 11:21:20|1460.8|1460.6|1461|1460.6|1461|1460.6|1460.8|1460.6|1887
1606130490000|2020-11-23 11:21:30|1460.8|1460.8|1460.8|1460.6|1461|1460.8|1460.6|1460.4|14075
1606130500000|2020-11-23 11:21:40|1461|1460.8|1461.4|1461.2|1461.6|1461.2|1460.8|1460.6|7946
1606130510000|2020-11-23 11:21:50|1461.2|1461|1461.2|1461|1461.2|1461|1461.2|1461|4117
1606130530000|2020-11-23 11:22:10|1461|1460.8|1460.8|1460.6|1461|1460.8|1460.8|1460.4|12991
1606130540000|2020-11-23 11:22:20|1461|1460.8|1461|1460.8|1461|1460.8|1461|1460.8|5
1606130550000|2020-11-23 11:22:30|1460.8|1460.6|1460.8|1460.6|1460.8|1460.6|1460.6|1460.4|11674
1606130560000|2020-11-23 11:22:40|1460.6|1460.4|1459.8|1459.6|1460.6|1460.4|1459.8|1459.6|4637
1606130570000|2020-11-23 11:22:50|1459.6|1459.4|1459.6|1459.4|1459.8|1459.6|1459.6|1459.4|2820
1606130580000|2020-11-23 11:23:00|1459.4|1459.2|1459.4|1459.2|1459.6|1459.2|1459.4|1459.2|830
1606130590000|2020-11-23 11:23:10|1459.2|1459|1459.2|1459|1459.4|1459.2|1459.2|1459|1782
1606130600000|2020-11-23 11:23:20|1459|1458.8|1459|1458.8|1459.2|1459|1459|1458.8|2760
1606130610000|2020-11-23 11:23:30||1458.6||1458.8||1458.8||1458.6|1580
1606130620000|2020-11-23 11:23:40|1458.8|1458.6|1458.8|1458.6|1458.8|1458.6|1458.8|1458.6|834
1606130630000|2020-11-23 11:23:50|1458.6|1458.4|1458.8|1458.6|1458.8|1458.6|1458.6|1458.4|1705
1606130640000|2020-11-23 11:24:00|1459|1458.8|1458.4|1458.2|1459|1458.8|1458.4|1458.2|20644
1606130650000|2020-11-23 11:24:10|1458.2|1458|1458.4|1458.2|1458.4|1458.2|1458.2|1458|3906
1606130660000|2020-11-23 11:24:20|1458.6|1458.4|1459|1458.8|1459|1458.8|1458.6|1458.4|2531
1606130670000|2020-11-23 11:24:30|1458.8|1458.6|1459|1458.6|1459|1458.8|1458.8|1458.6|1589
1606130680000|2020-11-23 11:24:40|1458.8|1458.8|1459|1458.8|1459|1458.8|1458.8|1458.6|4500
1606130690000|2020-11-23 11:24:50|1459.2|1459|1459.8|1459.6|1460|1459.6|1459.2|1459|10191
1606130700000|2020-11-23 11:25:00|1459.6|1459.4|1459.8|1459.6|1460|1459.6|1459.6|1459.4|2212
1606130710000|2020-11-23 11:25:10|1459.6|1459.4|1460|1459.8|1460.2|1460|1459.6|1459.4|10304
1606130720000|2020-11-23 11:25:20|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|797
1606130730000|2020-11-23 11:25:30|1460|1459.8|1459.6|1459.4|1460|1459.8|1459.6|1459.4|4081
1606130740000|2020-11-23 11:25:40|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|3232
1606130750000|2020-11-23 11:25:50|1459.6|1459.4|1459.6|1459.4|1459.8|1459.4|1459.6|1459.4|1715
1606130760000|2020-11-23 11:26:00|1459.4|1459.2|1459.4|1459.2|1459.6|1459.2|1459.4|1459.2|1788
1606130770000|2020-11-23 11:26:10|1459.6|1459.4|1459.4|1459.2|1459.6|1459.4|1459.2|1459|4149
1606130780000|2020-11-23 11:26:20|1459.2|1459|1459.4|1459.2|1459.4|1459.2|1459.2|1459|1965
1606130790000|2020-11-23 11:26:30||1459||1459||1459||1459|966
1606130800000|2020-11-23 11:26:40|1459.6|1459.2|1458.8|1458.6|1459.6|1459.4|1458.8|1458.4|8625
1606130810000|2020-11-23 11:26:50|1458.6|1458.4|1458.6|1458.4|1458.6|1458.4|1458.6|1458.2|1052
1606130820000|2020-11-23 11:27:00|1458.8|1458.6|1458.8|1458.6|1458.8|1458.6|1458.6|1458.4|1298
1606130830000|2020-11-23 11:27:10|1459|1458.8|1459.4|1459|1459.4|1459|1458.8|1458.8|1189
1606130840000|2020-11-23 11:27:20|1459.2|1459.2|1459|1458.8|1459.4|1459.2|1459|1458.8|6524
1606130850000|2020-11-23 11:27:30|1459.2|1459|1459.4|1459|1459.4|1459|1459.2|1459|205
1606130860000|2020-11-23 11:27:40|1459.2|1459.2|1459.2|1459|1459.2|1459.2|1459.2|1459|918
1606130870000|2020-11-23 11:27:50|1459.4|1459.2|1459.4|1459|1459.6|1459.4|1459.4|1459|6199
1606130880000|2020-11-23 11:28:00|1459.2|1458.8|1459.2|1458.8|1459.2|1459|1459|1458.8|867
1606130890000|2020-11-23 11:28:10|1459.4|1459|1459.6|1459.4|1459.6|1459.4|1459.2|1459|8229
1606130900000|2020-11-23 11:28:20|1459.4|1459.2|1459.6|1459.4|1459.6|1459.4|1459.4|1459.2|5679
1606130910000|2020-11-23 11:28:30|||||||||25
1606130920000|2020-11-23 11:28:40|1459.4|1459.2|1459.2|1459|1459.4|1459.2|1459.2|1459|3630
1606130930000|2020-11-23 11:28:50|1459.4|1459.2|1459.6|1459.4|1459.8|1459.6|1459.4|1459.2|4685
1606130940000|2020-11-23 11:29:00|1459.8|1459.2|1459.8|1459.6|1460|1459.6|1459.4|1459.2|6140
1606130950000|2020-11-23 11:29:10|||||||||1042
1606130960000|2020-11-23 11:29:20|1459.6|1459.4|1459.6|1459.2|1459.6|1459.4|1459.4|1459.2|4033
1606130970000|2020-11-23 11:29:30|1459.8|1459.4|1459.8|1459.6|1460|1459.6|1459.8|1459.4|3111
1606130980000|2020-11-23 11:29:40|1459.6|1459.4|1459.6|1459.4|1459.8|1459.4|1459.6|1459.4|1336
1606130990000|2020-11-23 11:29:50|1459.8|1459.6|1459.6|1459.4|1459.8|1459.6|1459.6|1459.4|4819
1606131000000|2020-11-23 11:30:00|1459.4|1459.2|1459.4|1459.2|1459.6|1459.4|1459.4|1459.2|5321
1606131010000|2020-11-23 11:30:10|1459.6|1459.4|1459.6|1459.2|1459.8|1459.6|1459.4|1459.2|3707
1606131020000|2020-11-23 11:30:20|1459.4|1459|1459.4|1459.2|1459.4|1459.2|1459.2|1459|2000
1606131030000|2020-11-23 11:30:30|1459.6|1459.4|1459.2|1459|1459.6|1459.4|1459.2|1459|5290
1606131040000|2020-11-23 11:30:40|1459.4|1459.2|1459.6|1459.4|1459.6|1459.4|1459.4|1459|1002
1606131050000|2020-11-23 11:30:50|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|550
1606131060000|2020-11-23 11:31:00|1459.6|1459.4|1459.4|1459.2|1459.6|1459.4|1459.2|1459|2190
1606131070000|2020-11-23 11:31:10|1459.2|1459|1459.2|1459|1459.4|1459.2|1459|1458.8|6902
1606131080000|2020-11-23 11:31:20|1459.4|1458.8|1459.2|1459|1459.4|1459|1459|1458.8|2229
1606131090000|2020-11-23 11:31:30|1459.4|1459.2|1459.4|1459.2|1459.4|1459.2|1459.4|1459.2|381
1606131100000|2020-11-23 11:31:40|1459.2|1459|1458.8|1458.6|1459.4|1459.2|1458.8|1458.4|24393
1606131110000|2020-11-23 11:31:50|1459|1458.8|1459|1458.8|1459.2|1459|1459|1458.8|1967
1606131120000|2020-11-23 11:32:00|1458.8|1458.6|1459|1458.8|1459|1458.8|1458.8|1458.4|2105
1606131130000|2020-11-23 11:32:10|1458.8|1458.6|1458.6|1458.4|1458.8|1458.6|1458.6|1458.4|2108
1606131140000|2020-11-23 11:32:20|1458.8||1458.6||1458.8||1458.6||920
1606131150000|2020-11-23 11:32:30|1458.4|1458.2|1458.4|1458.2|1458.4|1458.2|1458|1457.8|49289
1606131160000|2020-11-23 11:32:40|1458.6|1458.4|1458.8|1458.4|1458.8|1458.4|1458.6|1458.4|3148
1606131170000|2020-11-23 11:32:50|1459|1458.6|1459.2|1459|1459.6|1459.4|1459|1458.6|16405
1606131180000|2020-11-23 11:33:00|1459|1458.8|1458.6|1458.4|1459|1458.8|1458.6|1458.4|2902
1606131190000|2020-11-23 11:33:10|1458.8|1458.2|1458.6|1458.2|1458.8|1458.4|1458.6|1458.2|2000
1606131200000|2020-11-23 11:33:20|1458.4|1458|1458.2|1457.8|1458.4|1458.2|1458|1457.8|3449
1606131210000|2020-11-23 11:33:30|1458.4|1458|1458|1457.8|1458.4|1458|1458|1457.8|215
1606131220000|2020-11-23 11:33:40|1457.8|1457.6|1458.2|1457.8|1458.2|1458|1457.8|1457.6|6847
1606131230000|2020-11-23 11:33:50|1458.4|1458|1458.2|1457.8|1458.4|1458.2|1458|1457.8|10438
1606131240000|2020-11-23 11:34:00|1458|1457.6|1457.8|1457.4|1458|1457.8|1457.8|1457.4|1876
1606131250000|2020-11-23 11:34:10|1458|1457.6|1458.2|1458|1458.4|1458.2|1457.8|1457.6|3580
1606131260000|2020-11-23 11:34:20|1458.4|1457.8|1457.8|1457.4|1458.4|1457.8|1457.6|1457.4|6572
1606131270000|2020-11-23 11:34:30|1457.6|1457.2|1457.6|1457.4|1457.6|1457.4|1457.4|1457.2|2277
1606131280000|2020-11-23 11:34:40|1457.8|1457.6|1457.8|1457.6|1457.8|1457.6|1457.8|1457.6|1713
1606131290000|2020-11-23 11:34:50|1458|1457.8|1458|1457.8|1458|1457.8|1458|1457.8|686
1606131300000|2020-11-23 11:35:00|1457.8|1457.6|1457.6|1457.2|1457.8|1457.6|1457.6|1457.2|4721
1606131310000|2020-11-23 11:35:10|1457.4|1457|1457.2|1457|1457.4|1457.2|1457.2|1457|1880
1606131330000|2020-11-23 11:35:30|1457|1456.8|1456.8|1456.6|1457|1456.8|1456.8|1456.6|4852
1606131340000|2020-11-23 11:35:40|||||||||10
1606131350000|2020-11-23 11:35:50|1456.6|1456.4|1456.6|1456.4|1456.6|1456.4|1456.6|1456.2|1329
1606131360000|2020-11-23 11:36:00|1456.4|1456.2|1456.4|1456.2|1456.4|1456.4|1456.4|1456.2|467
1606131370000|2020-11-23 11:36:10|||||||||796
1606131380000|2020-11-23 11:36:20|1456.2|1456|1455.2|1455|1456.2|1456|1455.2|1455|8056
1606131390000|2020-11-23 11:36:30|1455|1454.8|1454.6|1454.4|1455|1454.8|1454.6|1454.4|11100
1606131400000|2020-11-23 11:36:40|1454.8|1454.6|1454.8|1454.4|1454.8|1454.6|1454.4|1454.2|3263
1606131410000|2020-11-23 11:36:50|1455|1454.6|1454.8|1454.6|1455|1454.6|1454.8|1454.6|35
1606131420000|2020-11-23 11:37:00|1455|1454.4|1455.2|1455|1455.2|1455|1454.8|1454.4|2919
1606131430000|2020-11-23 11:37:10|1455.4|1455.2|1455|1454.6|1456.2|1456|1455|1454.6|12509
1606131440000|2020-11-23 11:37:20|1454.8|1454.8|1455.2|1454.8|1455.2|1454.8|1454.8|1454.8|700
1606131450000|2020-11-23 11:37:30|1455||1455||1455||1455||0
1606131460000|2020-11-23 11:37:40|1455.2|1455|1455|1454.8|1455.2|1455|1454.8|1454.6|1877
1606131470000|2020-11-23 11:37:50|1455.2|1455|1455.2|1455|1455.2|1455|1455|1454.8|918
1606131480000|2020-11-23 11:38:00|1455.4|1455.2|1455.2|1455|1455.4|1455.2|1455.2|1455|682
1606131490000|2020-11-23 11:38:10|1455|1454.8|1455|1454.8|1455|1454.8|1455|1454.8|992
1606131500000|2020-11-23 11:38:20|||||||||48
1606131510000|2020-11-23 11:38:30|1455.2|1455|1455.6|1455.2|1455.6|1455.4|1455.2|1454.8|8528
1606131520000|2020-11-23 11:38:40|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|1455.6|1455.2|0
1606131530000|2020-11-23 11:38:50||1455.6||1455.6||1455.6||1455.6|0
1606131540000|2020-11-23 11:39:00|1456|1455.8|1456.2|1456|1456.4|1456.2|1456|1455.8|13181
1606131550000|2020-11-23 11:39:10|1456|1455.8|1456.4|1456.2|1456.6|1456.4|1455.8|1455.6|5872
1606131560000|2020-11-23 11:39:20||1456||1456.2||1456.2||1456|1600
1606131570000|2020-11-23 11:39:30|1456.6|1456.4|1456.4|1456.2|1456.6|1456.4|1456.4|1456.2|672
1606131580000|2020-11-23 11:39:40|1456.2|1456|1456.6|1456.2|1456.6|1456.2|1456.2|1456|828
1606131590000|2020-11-23 11:39:50|1456.8|1456.4|1456.6|1456.4|1456.8|1456.6|1456.6|1456.2|482
1606131600000|2020-11-23 11:40:00|1456.8|1456.6|1456.6|1456.2|1456.8|1456.6|1456.4|1456.2|2383
1606131610000|2020-11-23 11:40:10|1456.4|1456.4|1456.6|1456.2|1456.6|1456.4|1456.4|1456.2|952
1606131620000|2020-11-23 11:40:20|1456.4|1456.4|1456.6|1456.2|1456.6|1456.4|1456.4|1456.2|0
1606131630000|2020-11-23 11:40:30|1456.4||1456.4||1456.4||1456.4||0
1606131640000|2020-11-23 11:40:40|1456.6|1456.4|1456.6|1456.2|1456.6|1456.4|1456.6|1456.2|0
1606131650000|2020-11-23 11:40:50|1456.4|1456.4|1456.6|1456.4|1456.6|1456.4|1456.4|1456.2|662
1606131660000|2020-11-23 11:41:00|1456.4|1456.2|1456.4|1456.2|1456.4|1456.4|1456.4|1456.2|4
1606131670000|2020-11-23 11:41:10|1456.6|1456.4|1456.6|1456.2|1456.8|1456.4|1456.4|1456.2|544
1606131680000|2020-11-23 11:41:20|1456.4|1456.4|1456.4|1456.2|1456.4|1456.4|1456.4|1456.2|1099
1606131690000|2020-11-23 11:41:30|1456.2|1456|1456.4|1456.2|1456.4|1456.2|1456.2|1456|2398
1606131710000|2020-11-23 11:41:50|1456.6|1456.4|1456.8|1456.4|1456.8|1456.4|1456.6|1456.4|834
1606131720000|2020-11-23 11:42:00|1456.6|1456.2|1456|1455.8|1456.6|1456.2|1456|1455.8|2365
1606131730000|2020-11-23 11:42:10|1456.2|1456|1456.2|1456|1456.4|1456|1456|1455.8|1039
1606131740000|2020-11-23 11:42:20|1456|1455.8|1456.4|1455.8|1456.4|1456.2|1456|1455.8|1543
1606131760000|2020-11-23 11:42:40|1456.6|1456|1456.4|1456.2|1456.8|1456.6|1456.4|1456|11396
1606131770000|2020-11-23 11:42:50|1456.2|1456|1456.2|1456|1456.4|1456|1456.2|1456|1000
1606131780000|2020-11-23 11:43:00|1456.4|1456.2|1456.6|1456.4|1456.8|1456.4|1456.2|1456|1117
1606131790000|2020-11-23 11:43:10|1456.8|1456.6|1456.8|1456.4|1457|1456.6|1456.8|1456.4|0
1606131800000|2020-11-23 11:43:20|1456.6||1456.6||1456.6||1456.6||0
1606131810000|2020-11-23 11:43:30|1456.8|1456.6|1456.8|1456.4|1457|1456.8|1456.6|1456.4|3225
1606131820000|2020-11-23 11:43:40|1456.6|1456.2|1456.2|1455.8|1456.6|1456.2|1456|1455.8|4626
1606131830000|2020-11-23 11:43:50|1456.4|1456|1456|1455.8|1456.4|1456.2|1455.8|1455.6|7040
1606131840000|2020-11-23 11:44:00|1455.8|1455.6|1455.4|1455|1455.8|1455.6|1455.4|1455|643
1606131850000|2020-11-23 11:44:10|1455.2|1455.2|1455.2|1455|1455.6|1455.2|1455.2|1455|317
1606131860000|2020-11-23 11:44:20|1455|1454.8|1455.6|1455.4|1455.8|1455.4|1455|1454.8|8199
1606131870000|2020-11-23 11:44:30|1455.8|1455.2|1455.4|1455.2|1455.8|1455.2|1455.4|1455.2|900
1606131880000|2020-11-23 11:44:40|1455.6|1455|1455.4|1455|1455.6|1455|1455.4|1455|0
1606131890000|2020-11-23 11:44:50|1455.2|1455.2|1455.4|1455.2|1455.4|1455.2|1455.2|1455.2|140
1606131900000|2020-11-23 11:45:00|1455.6|1455.4|1455.2|1455|1455.6|1455.4|1455.2|1455|591
1606131910000|2020-11-23 11:45:10|1455.4|1455.2|1455.2|1455|1455.4|1455.2|1455.2|1455|1000
1606131920000|2020-11-23 11:45:20|1455.4|1454.8|1455|1454.8|1455.4|1454.8|1455|1454.8|1088
1606131930000|2020-11-23 11:45:30|1454.8|1454.6|1454.6|1454.4|1454.8|1454.8|1454.6|1454.4|600
1606131940000|2020-11-23 11:45:40|1454.4|1454.2|1454.4|1454.2|1454.6|1454.4|1454.4|1454.2|1313
1606131950000|2020-11-23 11:45:50|1454.6|1454|1454.2|1454|1454.6|1454.2|1454.2|1453.8|38280
1606131960000|2020-11-23 11:46:00|1454.4|1453.8|1454.2|1454|1454.4|1454|1454.2|1453.8|4872
1606131970000|2020-11-23 11:46:10|1454|1453.8|1453.8|1453.6|1454|1453.8|1453.8|1453.4|1220
1606131980000|2020-11-23 11:46:20|1454|1453.4|1454|1453.8|1454|1453.8|1454|1453.4|441
1606131990000|2020-11-23 11:46:30|1453.8|1453.6|1453.8|1453.4|1454|1453.6|1453.6|1453.4|0
1606132000000|2020-11-23 11:46:40|1453.6|1453.6|1453.6|1453.4|1453.8|1453.6|1453.6|1453.4|2655
1606132010000|2020-11-23 11:46:50|1453.4|1453.2|1452.8|1452.6|1453.4|1453.2|1452.8|1452.6|4250
1606132020000|2020-11-23 11:47:00|1452.6|1452.4|1452.6|1452.2|1452.6|1452.4|1452.6|1452.2|0
1606132030000|2020-11-23 11:47:10|1452.4|1452.4|1452.2|1451.8|1452.4|1452.4|1452.2|1451.8|206
1606132040000|2020-11-23 11:47:20|1452|1452|1451.8|1451.6|1452.2|1452|1451.8|1451.6|3837
1606132050000|2020-11-23 11:47:30|1452|1451.8|1452|1451.8|1452|1451.8|1452|1451.6|6129
1606132060000|2020-11-23 11:47:40|1452.2|1451.6|1452|1451.8|1452.2|1452|1452|1451.6|600
1606132070000|2020-11-23 11:47:50|1452.2|1452|1453.2|1452.8|1453.2|1453|1451.8|1451.6|61896
1606132080000|2020-11-23 11:48:00|1453|1453|1453|1452.8|1453.2|1453|1453|1452.8|154
1606132090000|2020-11-23 11:48:10|1453.2|1453|1453.4|1453|1453.6|1453.2|1453|1452.8|3547
1606132100000|2020-11-23 11:48:20|1453.2|1452.8|1453.4|1453|1453.4|1453|1453|1452.8|2040
1606132110000|2020-11-23 11:48:30|1453.6|1453.2|1454|1453.8|1454|1453.8|1453.2|1453|9851
1606132120000|2020-11-23 11:48:40|1453.8|1453.6|1453.8|1453.6|1453.8|1453.6|1453.6|1453.4|683
1606132130000|2020-11-23 11:48:50||1453.4||1453.6||1453.6||1453.4|0
1606132140000|2020-11-23 11:49:00|1453.6|1453.4|1453.6|1453.4|1453.6|1453.6|1453.6|1453.4|957
1606132150000|2020-11-23 11:49:10|1453.8|1453.6|1453.2|1453|1453.8|1453.6|1453|1452.8|6453
1606132160000|2020-11-23 11:49:20|1453.4|1453.2|1453.8|1453.6|1453.8|1453.6|1453.4|1453|7937
1606132170000|2020-11-23 11:49:30|1453.6|1453.4|1453.8|1453.6|1453.8|1453.6|1453.4|1453|7368
1606132180000|2020-11-23 11:49:40|1453.6|1453.4|1452.8|1452.6|1453.6|1453.4|1452.8|1452.6|4044
1606132190000|2020-11-23 11:49:50|1452.6|1452.4|1452.6|1452.4|1452.8|1452.4|1452.6|1452.4|1147
1606132210000|2020-11-23 11:50:10|1452.8|1452.6|1452.6|1452.4|1452.8|1452.6|1452.6|1452.4|1643
1606132220000|2020-11-23 11:50:20|1452.8|1452.6|1452.8|1452.6|1452.8|1452.6|1452.8|1452.6|74
1606132230000|2020-11-23 11:50:30||1452.4||1452.4||1452.4||1452.4|3684
1606132240000|2020-11-23 11:50:40|1452.6|1452.2|1452.6|1452.2|1452.6|1452.2|1452.6|1452.2|1929
1606132250000|2020-11-23 11:50:50|1452.8|1452.4|1452.6|1452.2|1452.8|1452.6|1452.6|1452.2|5992
1606132260000|2020-11-23 11:51:00|1452.8|1452.4|1452.8|1452.6|1452.8|1452.6|1452.6|1452.4|2992
1606132270000|2020-11-23 11:51:10|1452.6|1452.4|1452.8|1452.6|1452.8|1452.6|1452.6|1452.4|1062
1606132280000|2020-11-23 11:51:20|1452.6|1452.4|1453|1452.8|1453.2|1453|1452.6|1452.4|6898
1606132290000|2020-11-23 11:51:30|1453.2|1453|1453.2|1452.8|1453.4|1453|1453|1452.8|2114
1606132300000|2020-11-23 11:51:40|1453|1453|1453.2|1453|1453.2|1453|1453|1453|2428
1606132310000|2020-11-23 11:51:50|1453.4|1453.2|1454|1453.8|1454|1453.8|1453.4|1453.2|11959
1606132320000|2020-11-23 11:52:00|1454.2|1454|1453.6|1453.4|1454.2|1454|1453.6|1453.4|5570
1606132330000|2020-11-23 11:52:10|1453.8|1453.6|1454.2|1454|1454.2|1454|1453.8|1453.6|2846
1606132340000|2020-11-23 11:52:20|1454|1453.8|1454.2|1454|1454.2|1454|1454|1453.8|3000
1606132350000|2020-11-23 11:52:30|1454|1453.8|1454|1453.8|1454.2|1454|1454|1453.6|4557
1606132360000|2020-11-23 11:52:40|1453.8|1453.6|1454|1453.8|1454|1453.8|1453.6|1453.4|5730
1606132370000|2020-11-23 11:52:50|1453.8|1453.6|1454.2|1453.8|1454.2|1454|1453.8|1453.6|2254
1606132380000|2020-11-23 11:53:00|1454|1453.6|1454.4|1454.2|1454.4|1454.2|1454|1453.6|22133
1606132390000|2020-11-23 11:53:10|1454.2|1454|1454.2|1454|1454.4|1454.2|1454.2|1453.8|4266
1606132400000|2020-11-23 11:53:20|1454.4|1454.2|1454.2|1454|1454.4|1454.2|1454.2|1454|670
1606132410000|2020-11-23 11:53:30|1454.4|1454.2|1454.2|1454|1454.4|1454.2|1454.2|1454|2167
1606132420000|2020-11-23 11:53:40|1454.4|1454.2|1454.4|1454|1454.4|1454.2|1454.2|1454|600
1606132430000|2020-11-23 11:53:50|1454.2|1453.8|1454|1453.8|1454.2|1453.8|1453.8|1453.6|5528
1606132440000|2020-11-23 11:54:00|1454.2|1453.6|1454.2|1453.8|1454.4|1454.2|1454|1453.6|5876
1606132450000|2020-11-23 11:54:10|1454|1454|1454.2|1454|1454.2|1454|1454|1453.8|1763
1606132460000|2020-11-23 11:54:20|1454|1453.8|1454|1453.8|1454.2|1454|1454|1453.8|286
1606132470000|2020-11-23 11:54:30|1454.2|1453.6|1454|1453.8|1454.2|1454|1454|1453.6|1376
1606132480000|2020-11-23 11:54:40|1454.2|1454|1453.8|1453.6|1454.2|1454|1453.8|1453.6|1963
1606132490000|2020-11-23 11:54:50|1453.6|1453.4|1453.8|1453.4|1453.8|1453.6|1453.4|1453.2|5075
1606132500000|2020-11-23 11:55:00|1454|1453.6|1454|1453.6|1454|1453.8|1453.8|1453.6|2824
1606132510000|2020-11-23 11:55:10|1453.8||1453.8||1454||1453.8||0
1606132520000|2020-11-23 11:55:20|1454|1453.4|1454|1453.8|1454|1453.8|1454|1453.4|989
1606132530000|2020-11-23 11:55:30|1453.8|1453.6|1453.8|1453.4|1453.8|1453.6|1453.6|1453.4|1607
1606132540000|2020-11-23 11:55:40|1453.6|1453.2|1453|1452.8|1453.6|1453.2|1453|1452.8|2202
1606132550000|2020-11-23 11:55:50|1453.2|1453|1453.2|1453|1453.2|1453|1453.2|1453|4187
1606132560000|2020-11-23 11:56:00||1452.8||1452.8||1452.8||1452.8|0
1606132570000|2020-11-23 11:56:10|1453||1453||1453.2||1453||3531
1606132580000|2020-11-23 11:56:20|1453.2||1453.2||1453.2||1453.2||237
1606132590000|2020-11-23 11:56:30|1453|1452.6|1452.8|1452.6|1453|1452.6|1452.8|1452.6|3445
1606132600000|2020-11-23 11:56:40|1452.6|1452.4|1453.4|1453.2|1453.6|1453.4|1452.6|1452.4|13790
1606132610000|2020-11-23 11:56:50||1453||1453||1453.2||1453|1673
1606132620000|2020-11-23 11:57:00|1453.2|1452.8|1453.2|1453|1453.2|1453|1453|1452.8|1593
1606132630000|2020-11-23 11:57:10|1453.4|1453.2|1453.4|1453|1453.6|1453.2|1453.4|1453|5318
1606132640000|2020-11-23 11:57:20|1453.2|1452.8|1453.4|1453|1453.4|1453|1453.2|1452.8|843
1606132650000|2020-11-23 11:57:30|1453.2|1453.2|1453.8|1453.2|1453.8|1453.6|1453.2|1453.2|14358
1606132660000|2020-11-23 11:57:40|1453.6|1453|1452.8|1452.6|1453.6|1453|1452.8|1452.6|4055
1606132670000|2020-11-23 11:57:50|1452.6|1452.4|1452.8|1452.4|1452.8|1452.6|1452.6|1452.4|2697
1606132680000|2020-11-23 11:58:00|1452.6|1452.6|1452.8|1452.4|1452.8|1452.6|1452.6|1452.4|1232
1606132690000|2020-11-23 11:58:10|1452.6||1452.6||1452.6||1452.6||0
1606132700000|2020-11-23 11:58:20|1452.8|1452.6|1452.8|1452.6|1452.8|1452.6|1452.8|1452.6|808
1606132710000|2020-11-23 11:58:30|1452.6|1452.4|1452.4|1452.2|1452.8|1452.4|1452.4|1452.2|6551
1606132720000|2020-11-23 11:58:40|1452.6|1452|1452.8|1452.6|1453|1452.8|1452.4|1452|22068
1606132730000|2020-11-23 11:58:50|1452.6|1452.4|1452.2|1452|1452.6|1452.4|1452.2|1452|3611
1606132740000|2020-11-23 11:59:00|||||||||206
1606132750000|2020-11-23 11:59:10|1452.4|1452.2|1452.6|1452.4|1452.6|1452.4|1452.4|1452.2|2980
1606132760000|2020-11-23 11:59:20|1452.4|1452.2|1452.4|1452|1452.4|1452.2|1452.2|1452|1488
1606132770000|2020-11-23 11:59:30|1452.2|1452.2|1452.4|1452.2|1452.4|1452.2|1452.2|1452|725
1606132780000|2020-11-23 11:59:40|1452.6|1452|1452.4|1452|1452.6|1452.4|1452.2|1452|9555
1606132790000|2020-11-23 11:59:50|1452.2|1451.8|1452.4|1452|1452.4|1452|1452.2|1451.8|0
1606132800000|2020-11-23 12:00:00|1452.2|1451.8|1452|1451.6|1452.4|1452|1451.8|1451.6|7472
1606132810000|2020-11-23 12:00:10|1451.8|1451.8|1451.8|1451.6|1452|1451.8|1451.8|1451.6|100
1606132820000|2020-11-23 12:00:20|1452|1451.8|1452|1451.8|1452.2|1452|1451.8|1451.6|9709
1606132830000|2020-11-23 12:00:30|1451.8|1451.6|1451.4|1451.2|1451.8|1451.6|1451.4|1451.2|3266
1606132840000|2020-11-23 12:00:40|1451.2|1451|1451|1450.8|1451.2|1451.2|1450.6|1450.2|10270
1606132850000|2020-11-23 12:00:50|1450.8|1450.6|1451|1450.8|1451|1450.8|1450.8|1450.6|4850
1606132860000|2020-11-23 12:01:00|1451.2|1451|1451|1450.6|1451.2|1451|1451|1450.6|3315
1606132870000|2020-11-23 12:01:10|1451.2|1450.8|1451|1450.8|1451.2|1450.8|1451|1450.6|476
1606132880000|2020-11-23 12:01:20|1450.8|1450.6|1451|1450.8|1451|1450.8|1450.8|1450.6|1108
1606132890000|2020-11-23 12:01:30|1450.8|1450.6|1450.8|1450.6|1451|1450.6|1450.8|1450.6|50
1606132900000|2020-11-23 12:01:40|1451|1450.4|1450.4|1450.2|1451|1450.4|1450.4|1450.2|76
1606132910000|2020-11-23 12:01:50|1450.2|1450|1450.4|1450.2|1450.6|1450.2|1450.2|1450|2130
1606132920000|2020-11-23 12:02:00|1450.2|1450|1450.4|1450.2|1450.6|1450.4|1450.2|1450|3806
1606132930000|2020-11-23 12:02:10||1450||1450||1450||1450|0
1606132940000|2020-11-23 12:02:20|1450.2|1449.8|1449.8|1449.6|1450.2|1449.8|1449.4|1449.2|48081
1606132950000|2020-11-23 12:02:30|1449.6|1449.4|1450|1449.6|1450|1449.8|1449.6|1449.2|3747
1606132960000|2020-11-23 12:02:40|1449.8|1449.8|1449.6|1449.4|1450|1449.8|1449.6|1449.4|1754
1606132970000|2020-11-23 12:02:50|1449.4|1449.2|1449.2|1449|1449.4|1449.2|1449.2|1449|1353
1606132980000|2020-11-23 12:03:00|1449.6|1449.4|1449.6|1449.2|1450|1449.8|1449.4|1449.2|18340
1606132990000|2020-11-23 12:03:10|1449.8|1449.4|1449.8|1449.4|1450|1449.8|1449.6|1449.2|5400
1606133000000|2020-11-23 12:03:20|1450|1449.6|1450|1449.8|1450|1449.8|1449.8|1449.4|1156
1606133010000|2020-11-23 12:03:30|1450.2|1450|1450.2|1450|1450.2|1450|1450.2|1449.8|5880
1606133020000|2020-11-23 12:03:40|1450.4|1450.2|1450.2|1450|1450.4|1450.2|1450.2|1450|6292
1606133030000|2020-11-23 12:03:50|1450.4|1450.2|1450.6|1450.4|1450.8|1450.6|1450.4|1450.2|6142
1606133040000|2020-11-23 12:04:00|1450.4|1450.2|1451|1450.6|1451|1450.8|1450.4|1450.2|14576
1606133050000|2020-11-23 12:04:10|1450.8|1450.8|1451|1450.8|1451|1450.8|1450.8|1450.6|305
1606133060000|2020-11-23 12:04:20|1450.8|1450.6|1450.8|1450.6|1451|1450.8|1450.8|1450.6|0
1606133070000|2020-11-23 12:04:30|1450.6|1450.4|1450.6|1450.2|1450.6|1450.4|1450.4|1450.2|8034
1606133080000|2020-11-23 12:04:40|1450.8|1450.4|1451|1450.6|1451|1450.8|1450.8|1450.4|1428
1606133090000|2020-11-23 12:04:50|1450.8||1451||1451||1450.8||12
1606133100000|2020-11-23 12:05:00|1450.8|1450.8|1450.6|1450.4|1450.8|1450.8|1450.6|1450.4|2748
1606133110000|2020-11-23 12:05:10|1450.4|1450.2|1451|1450.8|1451|1450.8|1450.4|1450.2|4860
1606133120000|2020-11-23 12:05:20|1450.8|1450.6|1451|1450.8|1451|1450.8|1450.8|1450.6|12172
1606133130000|2020-11-23 12:05:30|||||||||14697
1606133140000|2020-11-23 12:05:40|1450.8|1450.6|1450.6|1450.4|1451|1450.8|1450.6|1450.2|6749
1606133150000|2020-11-23 12:05:50|1450.4|1450.2|1450|1449.8|1450.6|1450.4|1450|1449.8|4419
1606133160000|2020-11-23 12:06:00|1449.8|1449.6|1450|1449.6|1450|1449.6|1449.8|1449.6|1265
1606133170000|2020-11-23 12:06:10|1450.2|1450|1451.2|1450.8|1451.2|1450.8|1450.2|1450|21950
1606133180000|2020-11-23 12:06:20|1451|1450.6|1450|1449.8|1451.2|1450.8|1449.8|1449.4|22505
1606133190000|2020-11-23 12:06:30|1449.8|1449.6|1449.4|1449.2|1449.8|1449.8|1449.4|1449.2|1153
1606133200000|2020-11-23 12:06:40|1449.6|1449.4|1449.4|1449.2|1449.8|1449.6|1449.4|1449.2|1037
1606133210000|2020-11-23 12:06:50|1449.6|1449.4|1449.6|1449.4|1449.6|1449.4|1449.6|1449.2|18
1606133220000|2020-11-23 12:07:00|||||||||1
1606133230000|2020-11-23 12:07:10|1449.4|1449.2|1449.6|1449.2|1449.6|1449.4|1449.4|1449.2|1440
1606133240000|2020-11-23 12:07:20|1449.4|1449.4|1449.6|1449.4|1449.6|1449.4|1449.4|1449.2|270
1606133250000|2020-11-23 12:07:30|1449.4|1449.2|1449.4|1449.2|1449.6|1449.4|1449.4|1449.2|2787
1606133260000|2020-11-23 12:07:40|1449.2|1449|1449.2|1449|1449.4|1449.2|1449.2|1449|1982
1606133270000|2020-11-23 12:07:50|1449.4|1449.2|1449.6|1449.2|1449.6|1449.2|1449.2|1449|3185
1606133280000|2020-11-23 12:08:00|1449.8|1449.4|1450.6|1450.2|1450.6|1450.2|1449.8|1449.4|14930
1606133300000|2020-11-23 12:08:20|1450.8|1450.4|1450.8|1450.6|1451|1450.6|1450.6|1450.4|4076
1606133310000|2020-11-23 12:08:30|1450.6|1450.4|1450.8|1450.6|1450.8|1450.6|1450.6|1450.4|1209
1606133320000|2020-11-23 12:08:40|1451|1450.8|1450.8|1450.6|1451|1450.8|1450.8|1450.6|2756
1606133330000|2020-11-23 12:08:50|1450.6|1450.4|1450.6|1450.4|1450.6|1450.4|1450.6|1450.4|1788
1606133340000|2020-11-23 12:09:00|||||||||182
1606133350000|2020-11-23 12:09:10|1450.8|1450.6|1451|1450.8|1451|1450.8|1450.8|1450.6|2804
1606133360000|2020-11-23 12:09:20|1450.8|1450.6|1451|1450.8|1451|1450.8|1450.6|1450.4|529
1606133370000|2020-11-23 12:09:30|1451.2|1451|1451.2|1450.8|1451.2|1451|1451|1450.8|2902
1606133380000|2020-11-23 12:09:40|1451|1450.6|1450.8|1450.6|1451|1450.6|1450.6|1450.4|1158
1606133390000|2020-11-23 12:09:50||1450.4||1450.6||1450.6||1450.4|1715
1606133400000|2020-11-23 12:10:00|1450.6|1450.4|1450.6|1450.4|1450.6|1450.6|1450.6|1450.4|172
1606133410000|2020-11-23 12:10:10|1450.8|1450.6|1450.8|1450.6|1450.8|1450.6|1450.8|1450.4|1067
1606133420000|2020-11-23 12:10:20|1451|1450.8|1451|1450.8|1451|1450.8|1451|1450.8|565
1606133430000|2020-11-23 12:10:30|1450.8|1450.6|1450.6|1450.2|1451|1450.6|1450.4|1450.2|2485
1606133440000|2020-11-23 12:10:40|1450.4|1450.4|1450.6|1450.2|1450.6|1450.4|1450.4|1450.2|848
1606133450000|2020-11-23 12:10:50|1450.4|1450|1450.2|1450|1450.6|1450|1450.2|1450|1209
1606133460000|2020-11-23 12:11:00|1450.4|1450.2|1450.4|1450.2|1450.4|1450.2|1450.2|1450|4137
1606133470000|2020-11-23 12:11:10|1450.2|1450|1450|1449.6|1450.2|1450|1450|1449.6|1941
1606133480000|2020-11-23 12:11:20||1449.8||1449.8||1449.8||1449.8|1624
1606133490000|2020-11-23 12:11:30|1449.8|1449.6|1449.8|1449.4|1449.8|1449.6|1449.6|1449.4|3987
1606133500000|2020-11-23 12:11:40|1449.6|1449.6|1449.8|1449.6|1450|1449.8|1449.6|1449.4|2816
1606133510000|2020-11-23 12:11:50|1450|1449.4|1449.8|1449.4|1450|1449.8|1449.8|1449.4|50
1606133520000|2020-11-23 12:12:00|1449.6|1449.2|1448.8|1448.6|1449.6|1449.2|1448.6|1448.4|23516
1606133530000|2020-11-23 12:12:10|1448.6|1448.4|1448.8|1448.4|1448.8|1448.4|1448.6|1448.4|0
1606133540000|2020-11-23 12:12:20|1448.6|1448.6|1448.8|1448.4|1448.8|1448.6|1448.6|1448.4|378
1606133550000|2020-11-23 12:12:30|1449|1448.6|1448.8|1448.6|1449|1448.8|1448.8|1448.6|1167
1606133560000|2020-11-23 12:12:40|||||||||152
1606133570000|2020-11-23 12:12:50|||||||||340
1606133590000|2020-11-23 12:13:10|1449|1448.8|1448.8|1448.6|1449.2|1448.8|1448.8|1448.6|2165
1606133600000|2020-11-23 12:13:20|1449|1448.8|1449.6|1449.4|1449.8|1449.4|1449|1448.8|4856
1606133610000|2020-11-23 12:13:30|1449.8|1449.6|1449.6|1449.4|1449.8|1449.6|1449.6|1449.4|1202
1606133620000|2020-11-23 12:13:40|1449.8||1449.6||1449.8||1449.6||1559
1606133630000|2020-11-23 12:13:50|1449.8|1449.6|1449.8|1449.6|1449.8|1449.6|1449.8|1449.6|200
1606133640000|2020-11-23 12:14:00|1450|1449.8|1449.8|1449.6|1450|1449.8|1449.8|1449.6|2338
1606133650000|2020-11-23 12:14:10|||||||||400
1606133660000|2020-11-23 12:14:20|1450|1449.8|1450|1449.8|1450|1449.8|1449.8|1449.6|426
1606133670000|2020-11-23 12:14:30|1450.2|1450|1450|1449.8|1450.2|1450|1449.8|1449.6|11444
1606133680000|2020-11-23 12:14:40|1449.8|1449.6|1449.8|1449.6|1449.8|1449.6|1449.8|1449.6|943
1606133690000|2020-11-23 12:14:50|1450|1449.8|1450|1449.8|1450|1449.8|1450|1449.6|0
1606133700000|2020-11-23 12:15:00|1450.2|1450|1449.8|1449.6|1450.2|1450|1449.8|1449.6|4105
1606133710000|2020-11-23 12:15:10|1449.6|1449.4|1450|1449.4|1450|1449.6|1449.6|1449.4|1166
1606133720000|2020-11-23 12:15:20||1449.6||1449.6||1449.6||1449.6|0
1606133760000|2020-11-23 12:16:00|1450.2|1449.8|1449.8|1449.6|1450.2|1450|1449.8|1449.6|8720
1606133770000|2020-11-23 12:16:10|1450|1449.8|1450|1449.8|1450.4|1450.2|1450|1449.8|14912
1606133780000|2020-11-23 12:16:20|1450.2|1450|1450|1449.8|1450.2|1450|1450|1449.8|3614
1606133790000|2020-11-23 12:16:30|1450.2|1450|1450.2|1450|1450.2|1450|1450|1449.8|1036
1606133800000|2020-11-23 12:16:40||1449.8||1450||1450||1449.8|0
1606133810000|2020-11-23 12:16:50|1450.4|1450.2|1450.6|1450.4|1450.8|1450.4|1450.4|1450.2|6979
1606133820000|2020-11-23 12:17:00|1450.8|1450.6|1451.8|1451.6|1451.8|1451.6|1450.8|1450.6|9722
1606133830000|2020-11-23 12:17:10|1451.6|1451.4|1451.4|1451.2|1451.8|1451.6|1451.2|1451|7483
1606133840000|2020-11-23 12:17:20|1451.6|1451.4|1451.6|1451.4|1451.6|1451.4|1451.6|1451.4|1183
1606133850000|2020-11-23 12:17:30|1451.8|1451.6|1451.8|1451.6|1452|1451.8|1451.8|1451.4|3152
1606133860000|2020-11-23 12:17:40|1451.6|1451.4|1451.8|1451.6|1452|1451.6|1451.6|1451.4|1728
1606133870000|2020-11-23 12:17:50|1452|1451.8|1452|1451.8|1452.2|1452|1451.8|1451.8|2931
1606133880000|2020-11-23 12:18:00|1452.2|1451.6|1452.4|1452.2|1452.8|1452.6|1452.2|1451.6|7308
1606133890000|2020-11-23 12:18:10|1452.2|1452|1451.8|1451.6|1452.2|1452|1451.8|1451.4|7658
1606133900000|2020-11-23 12:18:20|1452|1451.4|1452.2|1451.8|1452.2|1451.8|1452|1451.4|1696
1606133910000|2020-11-23 12:18:30|1452|1451.6|1452.4|1452.2|1452.6|1452.4|1451.8|1451.6|28529
1606133920000|2020-11-23 12:18:40|1452.2|1452|1452.4|1452.2|1452.6|1452.4|1452.2|1452|16094
1606133930000|2020-11-23 12:18:50|1452.2|1452|1452.2|1452|1452.4|1452.2|1452.2|1452|3540
1606133940000|2020-11-23 12:19:00|1452.4||1452.2||1452.4||1452.2||1226
1606133950000|2020-11-23 12:19:10|1452|1451.8|1452|1451.8|1452|1451.8|1452|1451.8|660
1606133960000|2020-11-23 12:19:20|1452.2|1452|1452.4|1452|1452.4|1452.2|1452.2|1452|1908
1606133970000|2020-11-23 12:19:30|1452.2||1452.2||1452.4||1452.2||100
1606133980000|2020-11-23 12:19:40|1452.4||1452.4||1452.4||1452.4||0
1606133990000|2020-11-23 12:19:50|1452.6|1452.2|1452.2|1452|1452.6|1452.4|1452|1451.8|12064
1606134000000|2020-11-23 12:20:00|1452|1451.8|1452|1451.8|1452|1452|1452|1451.8|1906
1606134010000|2020-11-23 12:20:10|1451.8|1451.6|1451.8|1451.4|1451.8|1451.6|1451.6|1451.4|2544
1606134020000|2020-11-23 12:20:20|1451.6|1451.6|1451.6|1451.2|1451.6|1451.6|1451.4|1451.2|1500
1606134030000|2020-11-23 12:20:30|1451.8|1451.4|1452|1451.8|1452|1451.8|1451.8|1451.4|3516
1606134040000|2020-11-23 12:20:40|1452.2|1452|1452.4|1452|1452.4|1452.2|1452.2|1452|1853
1606134050000|2020-11-23 12:20:50|1452.2|1451.8|1452|1451.6|1452.2|1451.8|1452|1451.6|1778
1606134060000|2020-11-23 12:21:00|1451.8|1451.8|1451.8|1451.6|1451.8|1451.8|1451.8|1451.6|0
1606134070000|2020-11-23 12:21:10|1451.6|1451.4|1451.6|1451.4|1451.8|1451.4|1451.6|1451.2|618
1606134080000|2020-11-23 12:21:20|1451.4|1451.2|1451.6|1451.4|1451.6|1451.4|1451.4|1451.2|36
1606134090000|2020-11-23 12:21:30|1451.4|1451.2|1451.4|1451.2|1451.6|1451.4|1451.4|1451.2|3238
1606134110000|2020-11-23 12:21:50||1451||1451.2||1451.2||1451|3785
1606134120000|2020-11-23 12:22:00|1451.2|1451|1451|1450.8|1451.4|1451|1451|1450.8|1037
1606134130000|2020-11-23 12:22:10|1450.8|1450.6|1450.6|1450.4|1450.8|1450.6|1450.6|1450.4|2004
1606134140000|2020-11-23 12:22:20|1450.8|1450.2|1450.8|1450.6|1450.8|1450.6|1450.8|1450.2|1748
1606134150000|2020-11-23 12:22:30|1450.6|1450.4|1450.8|1450.6|1450.8|1450.6|1450.6|1450.4|0
1606134160000|2020-11-23 12:22:40|1451|1450.8|1451|1450.8|1451.2|1451|1450.8|1450.6|3273
1606134170000|2020-11-23 12:22:50|1451.2|1451|1451|1450.8|1451.2|1451|1451|1450.8|1900
1606134180000|2020-11-23 12:23:00|1450.8|1450.6|1451|1450.8|1451|1450.8|1450.8|1450.6|2157
1606134190000|2020-11-23 12:23:10|||||||||1166
1606134200000|2020-11-23 12:23:20|1450.8|1450.6|1451.4|1451.2|1451.4|1451.2|1450.8|1450.6|4704
1606134210000|2020-11-23 12:23:30|1451.2|1451|1451.2|1451|1451.2|1451|1451|1450.8|3067
1606134220000|2020-11-23 12:23:40|||||||||1188
1606134230000|2020-11-23 12:23:50|1451|1450.8|1450.8|1450.6|1451.2|1450.8|1450.8|1450.6|1692
1606134240000|2020-11-23 12:24:00|1450.6|1450.4|1450|1449.6|1450.6|1450.4|1449.8|1449.6|11513
1606134250000|2020-11-23 12:24:10||1449.8||1449.6||1449.8||1449.6|0
1606134260000|2020-11-23 12:24:20|1450.2|1449.8|1450.4|1450.2|1450.6|1450.4|1450.2|1449.8|7558
1606134270000|2020-11-23 12:24:30||1450||1450.2||1450.2||1450|535
1606134280000|2020-11-23 12:24:40|1450.6|1450.4|1450.6|1450.4|1450.8|1450.6|1450.6|1450.4|2003
1606134290000|2020-11-23 12:24:50|1450.8|1450.6|1450.8|1450.6|1450.8|1450.6|1450.8|1450.6|1715
1606134300000|2020-11-23 12:25:00|1450.6|1450.4|1450.8|1450.6|1450.8|1450.6|1450.6|1450.4|0
1606134310000|2020-11-23 12:25:10|1450.6|1450.4|1450.4|1450.2|1450.6|1450.4|1450.4|1450|3207
1606134330000|2020-11-23 12:25:30|1450.6|1450.4|1450.8|1450.4|1450.8|1450.4|1450.6|1450.4|1135
1606134340000|2020-11-23 12:25:40|1451|1450.6|1451.4|1451|1451.6|1451.4|1451|1450.6|21416
1606134350000|2020-11-23 12:25:50|1451.2|1450.8|1451.2|1451|1451.4|1451|1451.2|1450.8|13039
1606134360000|2020-11-23 12:26:00||1450.8||1451||1451||1450.8|0
1606134370000|2020-11-23 12:26:10|1451|1450.8|1451|1450.8|1451|1451|1451|1450.6|281
1606134390000|2020-11-23 12:26:30|1451.2|1451|1451.4|1451|1451.4|1451.2|1450.8|1450.6|12272
1606134400000|2020-11-23 12:26:40||1451.2||1451.2||1451.2||1451.2|1055
1606134410000|2020-11-23 12:26:50|1451.2|1451|1451.2|1451|1451.2|1451|1451|1450.8|275
1606134420000|2020-11-23 12:27:00|1451|1450.8|1451.2|1450.8|1451.2|1451|1451|1450.8|1634
1606134430000|2020-11-23 12:27:10|1451|1451|1450.8|1450.6|1451|1451|1450.8|1450.6|1805
1606134440000|2020-11-23 12:27:20|1450.6|1450.4|1450.8|1450.4|1450.8|1450.4|1450.6|1450.4|1187
1606134450000|2020-11-23 12:27:30|1451|1450.6|1451.6|1451.4|1451.6|1451.4|1451|1450.6|6672
1606134460000|2020-11-23 12:27:40|1451.8|1451.6|1451.6|1451.4|1451.8|1451.6|1451.6|1451.2|1370
1606134470000|2020-11-23 12:27:50|1451.8|1451.2|1451.6|1451.4|1451.8|1451.4|1451.6|1451.2|1725
1606134480000|2020-11-23 12:28:00|||||||||160
1606134490000|2020-11-23 12:28:10|1451.8|1451.6|1451.8|1451.6|1452|1451.8|1451.8|1451.6|1645
1606134500000|2020-11-23 12:28:20|1451.6|1451.4|1451.8|1451.6|1451.8|1451.6|1451.6|1451.4|2533
1606134510000|2020-11-23 12:28:30|1451.6|1451.4|1451.6|1451.4|1451.6|1451.6|1451.6|1451.4|1053
1606134520000|2020-11-23 12:28:40|1451.8|1451.6|1451.8|1451.6|1451.8|1451.6|1451.6|1451.6|250
1606134530000|2020-11-23 12:28:50|1452|1451.4|1452|1451.8|1452|1451.8|1451.8|1451.4|1341
1606134540000|2020-11-23 12:29:00|1452.2|1452|1452.2|1452|1452.4|1452|1452|1451.8|1745
1606134550000|2020-11-23 12:29:10|1452.4|1452.2|1452.2|1451.8|1452.4|1452.2|1452|1451.8|2702
1606134560000|2020-11-23 12:29:20|1452.4|1452|1452.2|1452|1452.6|1452.4|1452.2|1452|3817
1606134570000|2020-11-23 12:29:30|1452.4|1452.2|1452.6|1452.2|1452.6|1452.4|1452.4|1452.2|600
1606134580000|2020-11-23 12:29:40|1452.4|1452.4|1452.6|1452.4|1452.6|1452.4|1452.4|1452.2|1402
1606134590000|2020-11-23 12:29:50|1452.4|1452.2|1452.2|1452|1452.8|1452.6|1452|1451.8|44941
1606134600000|2020-11-23 12:30:00|1452.4|1452.2|1452.6|1452.2|1452.6|1452.4|1452.4|1452.2|360
1606134610000|2020-11-23 12:30:10|1452.4|1452.4|1452.6|1452.4|1452.6|1452.4|1452.4|1452.4|0
1606134620000|2020-11-23 12:30:20|1452.4|1452.2|1452.6|1452.2|1452.6|1452.4|1452.4|1452|4562
1606134630000|2020-11-23 12:30:30|1452.4|1452|1452.4|1452.2|1452.6|1452.2|1452|1451.6|8656
1606134640000|2020-11-23 12:30:40|1452.6|1452.4|1452.4|1452.2|1452.6|1452.4|1452.4|1452.2|1504
1606134650000|2020-11-23 12:30:50|1452.6|1452.4|1452.6|1452.4|1452.6|1452.4|1452.6|1452.2|4880
1606134660000|2020-11-23 12:31:00|1452.4|1452|1452.4|1452.2|1452.4|1452.2|1452.4|1452|0
1606134670000|2020-11-23 12:31:10|1452.2|1452|1452.4|1452.2|1452.4|1452.2|1452.2|1452|1117
1606134680000|2020-11-23 12:31:20|1452.6|1452.4|1452.6|1452.4|1452.8|1452.6|1452.6|1452.4|5053
1606134690000|2020-11-23 12:31:30|1452.4|1452.2|1452.4|1452|1452.6|1452.4|1452.4|1452|1889
1606134700000|2020-11-23 12:31:40|1452.2|1451.8|1452.8|1452.4|1452.8|1452.6|1452.2|1451.8|3359
1606134710000|2020-11-23 12:31:50|1452.6|1452.2|1452.4|1452.2|1452.6|1452.4|1452.4|1452.2|729
1606134720000|2020-11-23 12:32:00|1452.6|1452.4|1452|1451.8|1452.6|1452.4|1452|1451.8|3777
1606134730000|2020-11-23 12:32:10|1452.2|1452|1452|1451.8|1452.2|1452|1452|1451.8|1132
1606134740000|2020-11-23 12:32:20|1451.8|1451.6|1452|1451.6|1452|1451.6|1451.8|1451.6|1019
1606134760000|2020-11-23 12:32:40|1451.8|1451.4|1451.4|1451.2|1451.8|1451.4|1451.4|1451.2|4736
1606134770000|2020-11-23 12:32:50|1451.6|1451.4|1452|1451.6|1452|1451.6|1451.6|1451.4|4734
1606134780000|2020-11-23 12:33:00|1451.8||1451.8||1452||1451.8||2245
1606134790000|2020-11-23 12:33:10|1452|1451.8|1452|1451.8|1452.2|1452|1452|1451.8|25132
1606134800000|2020-11-23 12:33:20|1452.2|1452|1452.2|1452|1452.2|1452|1451.8|1451.6|12664
1606134810000|2020-11-23 12:33:30|1452.4|1452.2|1452.4|1452.2|1452.4|1452.2|1452.2|1452|1121
1606134820000|2020-11-23 12:33:40|1452.2|1452|1452.4|1452|1452.4|1452|1452.2|1452|0
1606134830000|2020-11-23 12:33:50|1452.2|1452.2|1452.4|1452.2|1452.4|1452.2|1452.2|1452|875
1606134840000|2020-11-23 12:34:00|1452.2|1452|1452.4|1452|1452.4|1452.2|1452|1451.8|4017
1606134850000|2020-11-23 12:34:10|1452.2|1451.8|1452|1451.6|1452.2|1451.8|1452|1451.6|2048
1606134870000|2020-11-23 12:34:30|1451.8|1451.8|1451.8|1451.6|1452|1451.8|1451.8|1451.6|564
1606134880000|2020-11-23 12:34:40|1451.6|1451.4|1452|1451.8|1452|1451.8|1451.6|1451.4|3584
1606134890000|2020-11-23 12:34:50|1452.2|1451.6|1451.8|1451.6|1452.2|1451.6|1451.4|1451.2|6362
1606134900000|2020-11-23 12:35:00|1451.6|1451.4|1451.4|1451|1451.6|1451.4|1451.2|1451|45196
1606134910000|2020-11-23 12:35:10|1451.2|1451.2|1451.4|1451|1451.4|1451.2|1451.2|1451|0
1606134920000|2020-11-23 12:35:20||1451.2||1451.2||1451.2||1451|2850
1606134930000|2020-11-23 12:35:30||1451||1451.2||1451.2||1451|0
1606134940000|2020-11-23 12:35:40|1451.2|1451|1451.6|1451.4|1451.6|1451.4|1451|1450.8|2129
1606134950000|2020-11-23 12:35:50|1451.8|1451.2|1452|1451.8|1452.2|1452|1451.6|1451.2|2129
1606134960000|2020-11-23 12:36:00|1452.2|1452|1452.6|1452.2|1452.6|1452.4|1452.2|1452|598
1606134970000|2020-11-23 12:36:10|1452.8|1452.4|1452.4|1452.2|1452.8|1452.4|1452.4|1452.2|2417
1606134980000|2020-11-23 12:36:20||1452||1452.2||1452.2||1452|0
1606134990000|2020-11-23 12:36:30|1452.6|1452.4|1453|1452.8|1453|1452.8|1452.6|1452.4|870
1606135000000|2020-11-23 12:36:40|1453.2|1453|1453|1452.6|1453.4|1453.2|1453|1452.6|1500
1606135010000|2020-11-23 12:36:50|1452.8|1452.8|1453.2|1452.8|1453.2|1452.8|1452.8|1452.6|830
1606135020000|2020-11-23 12:37:00|1453|1453|1453.2|1453|1453.2|1453|1453|1452.8|1315
1606135030000|2020-11-23 12:37:10||1452.8||1453||1453||1452.8|49
1606135040000|2020-11-23 12:37:20|1453|1452.8|1453|1452.8|1453.2|1453|1453|1452.8|1440
1606135050000|2020-11-23 12:37:30|1452.8|1452.6|1453|1452.8|1453|1452.8|1452.6|1452.4|7191
1606135060000|2020-11-23 12:37:40|1453.2|1452.6|1452.8|1452.6|1453.2|1452.6|1452.6|1452.4|1667
1606135070000|2020-11-23 12:37:50|1453|1452.4|1454.6|1454.4|1454.6|1454.4|1452.6|1452.4|20377
1606135080000|2020-11-23 12:38:00|1454.8|1454.2|1453.2|1453|1455|1454.6|1453.2|1453|12004
1606135090000|2020-11-23 12:38:10|1453.4|1453.2|1453.6|1453.4|1453.8|1453.4|1453.2|1453|4552
1606135100000|2020-11-23 12:38:20|1453.4|1453.2|1453.4|1453.2|1453.4|1453.4|1453.4|1453.2|0
1606135110000|2020-11-23 12:38:30|1453.2|1453|1452.4|1452.2|1453.2|1453|1452.4|1452.2|13263
1606135120000|2020-11-23 12:38:40|1452.2|1452|1453|1452.6|1453|1452.8|1452.2|1452|4804
1606135130000|2020-11-23 12:38:50|1452.8|1452.8|1453.2|1453|1453.2|1453|1452.8|1452.8|1015
1606135140000|2020-11-23 12:39:00|1453|1452.8|1453.2|1452.8|1453.2|1453|1453|1452.6|1939
1606135150000|2020-11-23 12:39:10|1453.4|1453|1453.2|1453|1453.4|1453|1453.2|1453|0
1606135160000|2020-11-23 12:39:20|1453|1452.8|1453.2|1452.8|1453.2|1453|1452.8|1452.6|8809
1606135170000|2020-11-23 12:39:30|1453.4|1453.2|1453.6|1453.2|1453.8|1453.6|1453.4|1453.2|2853
1606135180000|2020-11-23 12:39:40|1453.4|1453|1453.4|1453.2|1453.4|1453.2|1453.2|1452.8|1578
1606135190000|2020-11-23 12:39:50|1453.2|1453|1453.4|1453.2|1453.4|1453.2|1453.2|1453|0
1606135200000|2020-11-23 12:40:00|1453.6|1453.4|1454.2|1454|1454.4|1454|1453.6|1453.4|2856
1606135210000|2020-11-23 12:40:10|1454|1453.8|1454|1453.8|1454|1454|1454|1453.8|13
1606135220000|2020-11-23 12:40:20|1453.8|1453.6|1453.6|1453.4|1454|1453.8|1453.6|1453.2|5223
1606135230000|2020-11-23 12:40:30||1453.2||1453.2||1453.4||1453.2|600
1606135240000|2020-11-23 12:40:40||1453.4||1453.4||1453.4||1453.2|0
1606135250000|2020-11-23 12:40:50|1453.8|1453.6|1454|1453.6|1454|1453.8|1453.6|1453.4|6589
1606135260000|2020-11-23 12:41:00|1454.2|1453.8|1454.4|1454|1454.4|1454|1453.8|1453.6|225
1606135270000|2020-11-23 12:41:10|1454.2|1454.2|1454.2|1454|1454.2|1454.2|1454.2|1453.8|51
1606135280000|2020-11-23 12:41:20|1454.4|1453.8|1454.6|1454.2|1454.8|1454.6|1454.2|1453.8|19957
1606135290000|2020-11-23 12:41:30|1454.8|1454.4|1454.4|1454.2|1454.8|1454.6|1454.4|1454.2|29578
1606135320000|2020-11-23 12:42:00|1454.6|1454.4|1454.8|1454.2|1454.8|1454.4|1454.4|1454|4309
1606135330000|2020-11-23 12:42:10|1455|1454.4|1454.8|1454.6|1455|1454.8|1454.8|1454.4|3579
1606135340000|2020-11-23 12:42:20|1454.6|1454.4|1454.8|1454.4|1454.8|1454.6|1454.4|1454.2|8080
1606135350000|2020-11-23 12:42:30|1454.6||1454.8||1454.8||1454.6||600
1606135360000|2020-11-23 12:42:40|1455.2|1454.6|1455.6|1455.4|1455.6|1455.4|1455.2|1454.4|32014
1606135380000|2020-11-23 12:43:00|||||||||207
1606135390000|2020-11-23 12:43:10|1455.8|1455.6|1456|1455.8|1456.2|1456|1455.4|1455.2|36850
1606135400000|2020-11-23 12:43:20|1456.2|1456|1456.6|1456.2|1456.6|1456.2|1456.2|1456|5044
1606135410000|2020-11-23 12:43:30|1456.8|1456.4|1456.6|1456.2|1456.8|1456.6|1456.4|1456|826
1606135420000|2020-11-23 12:43:40|1456.4|1456|1456.4|1456|1456.4|1456.2|1456.2|1456|3303
1606135430000|2020-11-23 12:43:50|1456.2|1456.2|1457|1456.8|1458|1457.6|1456.2|1456.2|82304
1606135440000|2020-11-23 12:44:00|1456.8|1456.6|1457|1456.6|1457|1456.8|1456.6|1456.4|4742
1606135450000|2020-11-23 12:44:10|1456.8|1456.8|1458.2|1458|1459|1458.2|1456.6|1456.4|106261
1606135460000|2020-11-23 12:44:20|1458|1457.8|1457.6|1457.4|1458.2|1457.8|1457.6|1457.4|5559
1606135470000|2020-11-23 12:44:30|1457.4|1457.2|1457.4|1457|1457.6|1457.4|1457.2|1457|9576
1606135480000|2020-11-23 12:44:40|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|0
1606135490000|2020-11-23 12:44:50|1457.8|1457.4|1458|1457.6|1458|1457.6|1457.8|1457.4|50
1606135500000|2020-11-23 12:45:00|1457.8|1457.8|1457.8|1457.4|1457.8|1457.8|1457.6|1457.4|3906
1606135510000|2020-11-23 12:45:10||1457.6||1457.4||1457.6||1457.4|533
1606135520000|2020-11-23 12:45:20|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|37
1606135530000|2020-11-23 12:45:30|1457.8|1457.4|1457.8|1457.6|1457.8|1457.6|1457.8|1457.4|2815
1606135540000|2020-11-23 12:45:40|1458|1457.4|1458.2|1458|1458.4|1458.2|1458|1457.4|7330
1606135550000|2020-11-23 12:45:50|1458.4|1458.2|1458.2|1458|1458.4|1458.2|1458.2|1458|0
1606135560000|2020-11-23 12:46:00|1458|1457.8|1458|1457.8|1458.2|1458|1458|1457.8|2066
1606135570000|2020-11-23 12:46:10||1457.6||1457.6||1457.8||1457.6|105
1606135580000|2020-11-23 12:46:20|1457.8||1458||1458||1457.8||23
1606135590000|2020-11-23 12:46:30|1457.8|1457.4|1457.8|1457.4|1457.8|1457.6|1457.4|1457|7034
1606135600000|2020-11-23 12:46:40||1457.6||1457.6||1457.6||1457.4|0
1606135610000|2020-11-23 12:46:50|1458|1457.8|1458.2|1458|1458.2|1458|1458|1457.8|4142
1606135620000|2020-11-23 12:47:00|1458|1457.8|1458.2|1458|1458.4|1458.2|1458|1457.8|8150
1606135630000|2020-11-23 12:47:10|1458.4|1457.8|1458|1457.6|1458.4|1458|1458|1457.6|630
1606135640000|2020-11-23 12:47:20|1458.2|1457.8|1458.2|1458|1458.4|1458|1458.2|1457.8|2912
1606135650000|2020-11-23 12:47:30|1458.4|1458.2|1458.6|1458.2|1458.6|1458.2|1458.4|1458.2|31
1606135660000|2020-11-23 12:47:40|1458.4|1458.4|1458.4|1458.2|1458.4|1458.4|1458.4|1458.2|1738
1606135670000|2020-11-23 12:47:50|1458.2|1458|1458|1457.6|1458.2|1458|1458|1457.6|4766
1606135680000|2020-11-23 12:48:00|1457.8|1457.4|1457.6|1457.2|1458|1457.4|1457.4|1457|2912
1606135700000|2020-11-23 12:48:20|1457.8|1457.4|1457.8|1457.6|1457.8|1457.6|1457.8|1457.4|113
1606135710000|2020-11-23 12:48:30|1457.6|1457.4|1457.6|1457.4|1457.6|1457.6|1457.6|1457.4|51
1606135720000|2020-11-23 12:48:40|1457.4|1457.2|1457.4|1457.2|1457.4|1457.2|1457.4|1457.2|185
1606135730000|2020-11-23 12:48:50|1457.6|1457.4|1457.6|1457.2|1457.6|1457.4|1457.4|1457.2|5516
1606135740000|2020-11-23 12:49:00|1457.4||1457.4||1457.4||1457.4||0
1606135750000|2020-11-23 12:49:10|1457.6|1457|1457.6|1457.4|1457.6|1457.4|1457.6|1457|331
1606135790000|2020-11-23 12:49:50|1457.8|1457.2|1457.8|1457.4|1458|1457.6|1457.8|1457.2|3308
1606135800000|2020-11-23 12:50:00||1457.6||1457.6||1457.6||1457.4|0
1606135810000|2020-11-23 12:50:10|1457.6|1457.4|1457.8|1457.4|1457.8|1457.4|1457.6|1457.4|0
1606135820000|2020-11-23 12:50:20|1457.6|1457.6|1457.6|1457.4|1457.6|1457.6|1457.6|1457.4|2400
1606135830000|2020-11-23 12:50:30|1457.8|1457.6|1457.8|1457.6|1457.8|1457.6|1457.8|1457.4|1373
1606135840000|2020-11-23 12:50:40|1457.6|1457.4|1457|1456.8|1457.6|1457.4|1457|1456.8|13070
1606135850000|2020-11-23 12:50:50|1456.8|1456.6|1456.6|1456.4|1456.8|1456.6|1456.6|1456.4|3158
1606135860000|2020-11-23 12:51:00|1456.8|1456.6|1456.8|1456.6|1456.8|1456.6|1456.8|1456.6|412
1606135870000|2020-11-23 12:51:10|1456.6|1456.4|1456.8|1456.4|1456.8|1456.6|1456.6|1456.4|1916
1606135880000|2020-11-23 12:51:20||1456.6||1456.4||1456.6||1456.4|0
1606135890000|2020-11-23 12:51:30||1456.6||1456.6||1456.6||1456.6|0
1606135900000|2020-11-23 12:51:40|1456.6|1456.4|1457.4|1457.2|1457.4|1457.2|1456.6|1456.4|8431
1606135910000|2020-11-23 12:51:50|1457.2|1457|1457.2|1457|1457.2|1457|1457.2|1457|866
1606135920000|2020-11-23 12:52:00|1457|1456.8|1457|1456.8|1457|1456.8|1457|1456.8|245
1606135930000|2020-11-23 12:52:10|1457.2|1457|1457.4|1457.2|1457.4|1457.2|1457.2|1457|1388
1606135940000|2020-11-23 12:52:20|1457.2|1457|1457.2|1456.8|1457.2|1457|1457.2|1456.8|0
1606135950000|2020-11-23 12:52:30|1457|1456.6|1456.8|1456.4|1457.2|1456.6|1456.6|1456.4|6434
1606135960000|2020-11-23 12:52:40|1456.6|1456.2|1456.8|1456.4|1456.8|1456.4|1456.4|1456|13426
1606135970000|2020-11-23 12:52:50|1457|1456.6|1457.4|1457|1457.4|1457.2|1457|1456.6|11690
1606135980000|2020-11-23 12:53:00|1457.2|1457.2|1457|1456.6|1457.2|1457.2|1457|1456.6|0
1606135990000|2020-11-23 12:53:10|1456.8|1456.8|1456.8|1456.6|1456.8|1456.8|1456.8|1456.6|1750
1606136000000|2020-11-23 12:53:20|1457|1456.8|1456.6|1456.4|1457|1456.8|1456.6|1456.4|3445
1606136020000|2020-11-23 12:53:40|||||||||2046
1606136030000|2020-11-23 12:53:50|1456.8|1456.6|1456.6|1456.4|1457.2|1457|1456.6|1456.4|13150
1606136040000|2020-11-23 12:54:00|1456.4|1456.2|1456.6|1456.4|1456.8|1456.6|1456.4|1456.2|10855
1606136050000|2020-11-23 12:54:10|1456.4|1456.2|1456.6|1456.2|1456.6|1456.4|1456.2|1456|5977
1606136060000|2020-11-23 12:54:20|1456.4|1456.4|1456.4|1456|1456.6|1456.4|1456.4|1456|1568
1606136070000|2020-11-23 12:54:30|1456.2|1456.2|1456.4|1456|1456.6|1456.2|1456.2|1456|353
1606136080000|2020-11-23 12:54:40||1456.2||1456.2||1456.2||1456|457
1606136090000|2020-11-23 12:54:50|1456.2|1456|1456.4|1456|1456.4|1456.2|1456.2|1456|0
1606136100000|2020-11-23 12:55:00|1456.2||1456.2||1456.2||1456.2||0
1606136110000|2020-11-23 12:55:10|1456|1455.8|1456.2|1456|1456.2|1456|1456|1455.8|3674
1606136120000|2020-11-23 12:55:20|1456|1455.8|1456|1455.8|1456.2|1456|1456|1455.8|1528
1606136130000|2020-11-23 12:55:30|1455.8|1455.6|1455.8|1455.6|1456|1455.8|1455.8|1455.6|3294
1606136140000|2020-11-23 12:55:40|1455.6|1455.4|1455.2|1455|1455.8|1455.4|1455.2|1455|11907
1606136150000|2020-11-23 12:55:50|1455|1454.8|1455|1454.8|1455.2|1455|1455|1454.8|5181
1606136160000|2020-11-23 12:56:00|1455.2|1455|1455.4|1455.2|1455.6|1455.4|1455.2|1454.8|5717
1606136170000|2020-11-23 12:56:10|1455.2|1455|1455|1454.8|1455.2|1455|1454.8|1454.6|5180
1606136180000|2020-11-23 12:56:20|1454.8|1454.6|1455|1454.6|1455|1454.6|1454.8|1454.6|1396
1606136190000|2020-11-23 12:56:30|1454.8|1454.8|1454.8|1454.6|1455|1454.8|1454.8|1454.6|954
1606136210000|2020-11-23 12:56:50|1455|1454.8|1454.8|1454.6|1455.2|1455|1454.8|1454.6|11498
1606136220000|2020-11-23 12:57:00|1454.6|1454.4|1454.8|1454.6|1454.8|1454.6|1454.6|1454.4|1649
1606136230000|2020-11-23 12:57:10||1454.4||1454.4||1454.4||1454.4|210
1606136240000|2020-11-23 12:57:20||1454.6||1454.4||1454.6||1454.4|380
1606136250000|2020-11-23 12:57:30|1455|1454.6|1455.4|1455|1455.6|1455.4|1455|1454.6|7308
1606136260000|2020-11-23 12:57:40||1455.2||1455||1455.2||1455|0
1606136270000|2020-11-23 12:57:50|1455.2|1455.2|1455.2|1455|1455.4|1455.2|1455.2|1455|483
1606136290000|2020-11-23 12:58:10|1455.4|1455.2|1455.4|1455|1455.4|1455.2|1455.4|1455|803
1606136300000|2020-11-23 12:58:20|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|0
1606136310000|2020-11-23 12:58:30||1455.4||1455.4||1455.4||1455.2|200
1606136320000|2020-11-23 12:58:40|1455.8|1455.6|1455.8|1455.6|1456|1455.6|1455.8|1455.6|342
1606136330000|2020-11-23 12:58:50|1455.6|1455.4|1455.8|1455.4|1455.8|1455.4|1455.6|1455.4|1380
1606136340000|2020-11-23 12:59:00|1455.6||1455.6||1455.8||1455.6||1220
1606136350000|2020-11-23 12:59:10|1455.8|1455.6|1456|1455.8|1456|1455.8|1455.8|1455.6|5947
1606136360000|2020-11-23 12:59:20|1456.2|1456|1456.2|1456|1456.4|1456.2|1456.2|1456|3137
1606136370000|2020-11-23 12:59:30|1456|1455.8|1455.8|1455.4|1456|1455.8|1455.6|1455.4|5319
1606136380000|2020-11-23 12:59:40|1455.6|1455.2|1455.2|1455|1455.6|1455.2|1455.2|1455|2156
1606136390000|2020-11-23 12:59:50|1455.4|1455.2|1455.2|1455|1455.6|1455.4|1455.2|1455|4607
1606136400000|2020-11-23 13:00:00|1456|1454.8|1455.8|1455.6|1456.4|1456|1455.8|1454.8|29239
1606136410000|2020-11-23 13:00:10|1455.6|1455.4|1455.8|1455.6|1456|1455.8|1455.6|1455.4|6442
1606136420000|2020-11-23 13:00:20|1456|1455.8|1456.2|1456|1456.2|1456|1456|1455.8|12045
1606136430000|2020-11-23 13:00:30|1456|1455.8|1456|1455.6|1456.2|1456|1455.6|1455.4|8395
1606136440000|2020-11-23 13:00:40|1455.8|1455.8|1456.4|1456.2|1456.4|1456.2|1455.8|1455.6|10861
1606136450000|2020-11-23 13:00:50|1456.6|1456.4|1456.2|1456|1456.6|1456.4|1456|1455.8|3834
1606136460000|2020-11-23 13:01:00||1455.8||1456||1456||1455.8|1951
1606136470000|2020-11-23 13:01:10|1456.4|1456.2|1456.6|1456.4|1456.6|1456.4|1456.4|1456.2|4805
1606136480000|2020-11-23 13:01:20|1456.4|1456.2|1456.4|1456|1456.4|1456.2|1456.2|1456|1320
1606136490000|2020-11-23 13:01:30|1456.2|1456.2|1456.2|1456|1456.4|1456.2|1456.2|1456|0
1606136500000|2020-11-23 13:01:40|1456|1455.8|1456.6|1456.2|1456.6|1456.4|1456|1455.6|6855
1606136510000|2020-11-23 13:01:50|1456.4|1456|1456.4|1456|1456.4|1456.2|1456.2|1456|2161
1606136520000|2020-11-23 13:02:00|1456.2|1456.2|1456.4|1456.2|1456.4|1456.2|1456.2|1456|0
1606136530000|2020-11-23 13:02:10|1456.2|1456|1456.2|1456|1456.2|1456|1456|1455.8|2616
1606136540000|2020-11-23 13:02:20||1455.8||1456||1456||1455.8|0
1606136550000|2020-11-23 13:02:30|1456|1455.8|1455.2|1455|1456|1456|1455.2|1455|7080
1606136560000|2020-11-23 13:02:40|1455|1454.8|1454.6|1454.2|1455|1455|1454.4|1454.2|9724
1606136570000|2020-11-23 13:02:50|1454.4|1454|1453.6|1453.4|1454.4|1454.2|1453.6|1453.4|35434
1606136580000|2020-11-23 13:03:00|1453.4|1453.2|1453.2|1453|1453.6|1453.4|1453.2|1453|6856
1606136590000|2020-11-23 13:03:10|1453.4|1453.2|1453.6|1453.2|1453.6|1453.4|1453|1452.6|32482
1606136600000|2020-11-23 13:03:20|1453.8|1453.4|1454|1453.6|1454|1453.6|1453.6|1453.2|618
1606136610000|2020-11-23 13:03:30|1454.2|1453.4|1454.4|1454.2|1454.4|1454.2|1453.8|1453.4|9708
1606136620000|2020-11-23 13:03:40|1454.6|1454.4|1455|1454.8|1455.2|1455|1454.6|1454.4|7409
1606136630000|2020-11-23 13:03:50|1454.8|1454.6|1454.8|1454.6|1454.8|1454.8|1454.8|1454.4|656
1606136640000|2020-11-23 13:04:00|1455|1454.8|1454.4|1454.2|1455|1454.8|1454.2|1454|4435
1606136650000|2020-11-23 13:04:10|1454.6|1454.4|1453.6|1453.4|1454.6|1454.4|1453.6|1453.4|48577
1606136660000|2020-11-23 13:04:20|1453.8|1453.6|1453.2|1453|1453.8|1453.6|1453.2|1453|4637
1606136670000|2020-11-23 13:04:30|1453|1452.8|1453|1452.8|1453|1452.8|1452.6|1452.4|12610
1606136680000|2020-11-23 13:04:40|1453.2|1453|1453.2|1453|1453.4|1453.2|1453.2|1453|2539
1606136690000|2020-11-23 13:04:50|1453.4|1453.2|1453.6|1453.2|1453.6|1453.2|1453.2|1453|2653
1606136700000|2020-11-23 13:05:00|1453.4|1453|1452.8|1452.6|1453.4|1453.2|1452.8|1452.4|14818
1606136710000|2020-11-23 13:05:10|1453|1452.8|1453|1452.8|1453|1452.8|1452.8|1452.6|2709
1606136720000|2020-11-23 13:05:20|1452.8|1452.6|1452.6|1452.2|1452.8|1452.6|1452.4|1452.2|1554
1606136730000|2020-11-23 13:05:30|1452.4|1452.4|1452.4|1452.2|1452.4|1452.4|1452.2|1452|3581
1606136740000|2020-11-23 13:05:40|1452.6|1452.4|1452.4|1452|1452.6|1452.4|1452.4|1452|5173
1606136750000|2020-11-23 13:05:50||1452.2||1452.2||1452.2||1452|376
1606136760000|2020-11-23 13:06:00|1452.2|1452|1452.4|1452.2|1452.4|1452.2|1452.2|1452|2054
1606136770000|2020-11-23 13:06:10|1452.2|1452|1452.4|1452|1452.4|1452.2|1452.2|1452|0
1606136780000|2020-11-23 13:06:20|1452.2||1452.2||1452.4||1452.2||0
1606136790000|2020-11-23 13:06:30|1452|1451.8|1451.8|1451.6|1452|1451.8|1451.8|1451.6|826
1606136800000|2020-11-23 13:06:40|1452|1451.8|1451.4|1451.2|1452|1451.8|1451.4|1451|1805
1606136810000|2020-11-23 13:06:50|1451.6|1451.4|1452.2|1452|1452.2|1452|1451.2|1451|17826
1606136820000|2020-11-23 13:07:00|1452.6|1451.8|1452.4|1452|1452.8|1452.6|1452.2|1451.8|17626
1606136830000|2020-11-23 13:07:10|1452.2|1451.8|1452|1451.8|1452.6|1451.8|1452|1451.8|16384
1606136840000|2020-11-23 13:07:20|1452.2|1452|1452|1451.8|1452.2|1452|1452|1451.8|600
1606136850000|2020-11-23 13:07:30|1452.2|1452|1452.6|1452.2|1452.8|1452.6|1452.2|1452|3072
1606136860000|2020-11-23 13:07:40|1452.8|1452.4|1452.8|1452.6|1453|1452.6|1452.6|1452.2|907
1606136870000|2020-11-23 13:07:50|1453|1452.8|1452.8|1452.6|1453.2|1453|1452.8|1452.4|9014
1606136880000|2020-11-23 13:08:00|1452.6|1452.4|1452.6|1452.2|1452.6|1452.4|1452.4|1452.2|3290
1606136890000|2020-11-23 13:08:10|1452.8|1452.4|1453.2|1452.8|1453.2|1452.8|1452.8|1452.4|949
1606136900000|2020-11-23 13:08:20|1453||1453||1453||1453||0
1606136910000|2020-11-23 13:08:30|||||||||2103
1606136930000|2020-11-23 13:08:50|1453.2|1453|1453.2|1453|1453.2|1453|1453.2|1452.8|1320
1606136940000|2020-11-23 13:09:00|1453.4|1453.2|1453.4|1453.2|1453.6|1453.2|1453.4|1453.2|969
1606136950000|2020-11-23 13:09:10|1453.6|1453.4|1453.4|1453.2|1453.8|1453.6|1453.4|1453.2|8212
1606136960000|2020-11-23 13:09:20|1453.6|1453.4|1453.6|1453.2|1453.6|1453.4|1453.6|1453.2|393
1606136970000|2020-11-23 13:09:30|1453.4|1453|1453|1452.8|1453.4|1453|1453|1452.6|1114
1606136980000|2020-11-23 13:09:40|1453.2|1453|1453.4|1453|1453.4|1453.2|1453.2|1453|7331
1606136990000|2020-11-23 13:09:50|1453.2|1453.2|1453.4|1453.2|1453.4|1453.2|1453.2|1453|1600
1606137000000|2020-11-23 13:10:00||1453||1453.2||1453.2||1453|0
1606137010000|2020-11-23 13:10:10|1453.2|1453|1453.2|1453|1453.4|1453.2|1453.2|1452.8|2166
1606137020000|2020-11-23 13:10:20|1453.4|1453.2|1453|1452.8|1453.4|1453.2|1453|1452.8|3288
1606137030000|2020-11-23 13:10:30|1453.2|1453|1453.2|1453|1453.2|1453|1453|1452.8|949
1606137040000|2020-11-23 13:10:40|1453|1452.8|1453.2|1452.8|1453.2|1452.8|1453|1452.8|100
1606137050000|2020-11-23 13:10:50|1453|1453|1453|1452.8|1453.2|1453|1453|1452.6|4456
1606137060000|2020-11-23 13:11:00|1453.2|1453|1453|1452.8|1453.2|1453|1453|1452.6|2403
1606137070000|2020-11-23 13:11:10|1453.2|1453|1453|1452.8|1453.2|1453|1453|1452.8|3466
1606137080000|2020-11-23 13:11:20|1453.2|1453|1453|1452.8|1453.2|1453|1453|1452.8|417
1606137100000|2020-11-23 13:11:40|1453.2|1453|1453.2|1453|1453.2|1453|1453.2|1453|846
1606137110000|2020-11-23 13:11:50|1453|1452.8|1453.2|1452.8|1453.2|1452.8|1452.8|1452.6|1783
1606137120000|2020-11-23 13:12:00|1453||1453||1453.2||1453||0
1606137130000|2020-11-23 13:12:10|1453.2|1453|1453.4|1453.2|1453.4|1453.2|1453.2|1453|3308
1606137140000|2020-11-23 13:12:20|1453.2|1453|1453.2|1453|1453.2|1453|1453.2|1453|1358
1606137150000|2020-11-23 13:12:30|1453.4|1453.2|1453.4|1453.2|1453.4|1453.2|1453.4|1453.2|542
1606137170000|2020-11-23 13:12:50|1453.2|1453|1453.2|1453|1453.2|1453.2|1453.2|1453|239
1606137180000|2020-11-23 13:13:00|1453|1452.8|1453|1452.8|1453|1452.8|1453|1452.8|81
1606137190000|2020-11-23 13:13:10|1452.8|1452.6|1453.2|1453|1453.2|1453|1452.8|1452.6|2091
1606137200000|2020-11-23 13:13:20||1452.8||1453||1453||1452.8|0
1606137220000|2020-11-23 13:13:40|1453.4|1453.2|1453.2|1453|1453.4|1453.2|1453.2|1453|3128
1606137230000|2020-11-23 13:13:50|1453.4|1453.2|1453.6|1453.4|1453.8|1453.4|1453.4|1453.2|8515
1606137240000|2020-11-23 13:14:00|1453.4|1453.2|1453.4|1453.2|1453.4|1453.2|1453.4|1453.2|1348
1606137260000|2020-11-23 13:14:20|1453.2|1453|1453.4|1453.2|1453.4|1453.2|1453.2|1453|2842
1606137270000|2020-11-23 13:14:30|1453.6|1453.4|1453.2|1453|1453.6|1453.4|1453.2|1453|8804
1606137280000|2020-11-23 13:14:40|||||||||176
1606137290000|2020-11-23 13:14:50|1453.4|1453.2|1453.4|1453.2|1453.4|1453.2|1453.4|1453|207
1606137300000|2020-11-23 13:15:00|1453.2|1453|1453.2|1453|1453.4|1453|1453.2|1453|19
1606137310000|2020-11-23 13:15:10|1453.4|1453.2|1453.4|1453.2|1453.4|1453.2|1453.4|1453.2|431
1606137320000|2020-11-23 13:15:20|1453.2|1453|1452.6|1452.4|1453.2|1453|1452.6|1452.4|11266
1606137330000|2020-11-23 13:15:30||1452.2||1452.2||1452.2||1452.2|0
1606137340000|2020-11-23 13:15:40|1452.8|1452.4|1452.4|1452.2|1453|1452.6|1452.4|1452.2|2883
1606137350000|2020-11-23 13:15:50|1452.6|1452|1452.2|1452|1452.6|1452|1452.2|1452|15
1606137360000|2020-11-23 13:16:00|1452|1451.8|1452.2|1452|1452.2|1452|1452|1451.8|26618
1606137370000|2020-11-23 13:16:10|1452|1451.8|1452|1451.6|1452|1451.8|1451.2|1451|40168
1606137380000|2020-11-23 13:16:20|1451.8|1451.4|1451.8|1451.4|1452|1451.6|1451.6|1451.4|939
1606137390000|2020-11-23 13:16:30|1451.6|1451.2|1451.6|1451.2|1451.8|1451.4|1451.4|1451.2|4248
1606137400000|2020-11-23 13:16:40|1451.8|1451.4|1451.8|1451.6|1452|1451.8|1451.8|1451.4|1643
1606137410000|2020-11-23 13:16:50|1452||1451.8||1452||1451.8||0
1606137420000|2020-11-23 13:17:00|1452|1451.8|1451.6|1451.2|1452|1451.8|1451.6|1451.2|7334
1606137430000|2020-11-23 13:17:10|1451.8|1451.4|1452|1451.6|1452|1451.8|1451.6|1451.4|2382
1606137440000|2020-11-23 13:17:20|1451.8|1451.8|1452|1451.8|1452|1451.8|1451.8|1451.8|1120
1606137450000|2020-11-23 13:17:30|1452.2|1452|1452.2|1451.8|1452.4|1452|1452.2|1451.8|3145
1606137470000|2020-11-23 13:17:50|1452.4|1452|1451.6|1451.4|1452.6|1452.4|1451.6|1451.4|5067
1606137480000|2020-11-23 13:18:00|1451.4|1451.2|1451.8|1451.6|1451.8|1451.6|1451.2|1451|23866
1606137490000|2020-11-23 13:18:10|1451.6|1451.4|1452.2|1452|1452.4|1452|1451.6|1451.4|6838
1606137500000|2020-11-23 13:18:20|1452.4|1451.8|1452.4|1452.2|1452.6|1452.2|1452.2|1451.8|1541
1606137510000|2020-11-23 13:18:30|1452.6|1452.4|1452.8|1452.6|1453|1452.6|1452.4|1452.4|250
1606137520000|2020-11-23 13:18:40|1453|1452.8|1453|1452.8|1453|1452.8|1452.8|1452.6|263
1606137530000|2020-11-23 13:18:50|1452.8|1452.6|1452.4|1452.2|1452.8|1452.8|1452.4|1452|1540
1606137540000|2020-11-23 13:19:00|1452.6||1452.6||1452.6||1452.6||0
1606137560000|2020-11-23 13:19:20|1452.8|1452.4|1452.8|1452.4|1452.8|1452.6|1452.6|1452.4|841
1606137570000|2020-11-23 13:19:30|1452.6|1452|1452.2|1452|1452.8|1452|1452.2|1452|5742
1606137580000|2020-11-23 13:19:40|1452|1451.8|1452.4|1452|1452.4|1452.2|1452|1451.8|1916
1606137590000|2020-11-23 13:19:50||1452.2||1452||1452.2||1452|0
1606137600000|2020-11-23 13:20:00|1452.2|1452.2|1452.2|1452|1452.2|1452.2|1452.2|1452|991
1606137610000|2020-11-23 13:20:10|1452.4|1452.2|1452.6|1452.4|1452.6|1452.4|1452.2|1452|1049
1606137620000|2020-11-23 13:20:20|1452.8|1452.6|1452.2|1452|1452.8|1452.6|1452.2|1452|2077
1606137630000|2020-11-23 13:20:30|||||||||119
1606137640000|2020-11-23 13:20:40|1452.4|1452.2|1452.8|1452.6|1453|1452.8|1452.4|1452.2|3879
1606137650000|2020-11-23 13:20:50|1452.6|1452.4|1452.8|1452.4|1452.8|1452.6|1452.6|1452.4|0
1606137660000|2020-11-23 13:21:00|1452.6|1452.6|1452.8|1452.6|1452.8|1452.6|1452.6|1452.6|1435
1606137670000|2020-11-23 13:21:10|1453|1452.8|1452.6|1452.4|1453|1452.8|1452.6|1452.4|3770
1606137680000|2020-11-23 13:21:20|1452.8|1452.6|1453.2|1453|1453.2|1453|1452.6|1452.4|6264
1606137690000|2020-11-23 13:21:30|1453.4|1453.2|1453.6|1453.4|1453.6|1453.4|1453.4|1453|2406
1606137700000|2020-11-23 13:21:40|1453.8|1453.2|1454.4|1454.2|1454.6|1454.2|1453.6|1453.2|22306
1606137710000|2020-11-23 13:21:50|1454.6||1454.4||1454.6||1454.4||15
1606137720000|2020-11-23 13:22:00|1454.2|1454|1454|1453.8|1454.2|1454.2|1453.8|1453.6|2624
1606137730000|2020-11-23 13:22:10|1454.2|1454|1454.2|1454|1454.4|1454|1454.2|1454|1065
1606137740000|2020-11-23 13:22:20|1454.4|1453.8|1454.4|1454|1454.4|1454|1454|1453.8|4360
1606137750000|2020-11-23 13:22:30|1454.2||1454.4||1454.4||1454.2||708
1606137760000|2020-11-23 13:22:40|1454.2|1454.2|1454.2|1453.8|1454.4|1454.2|1454|1453.8|780
1606137770000|2020-11-23 13:22:50|1454|1453.6|1453.6|1453.4|1454.2|1453.6|1453.2|1453|19170
1606137780000|2020-11-23 13:23:00|1453.4|1453.2|1453.8|1453.2|1453.8|1453.6|1453.4|1453.2|591
1606137790000|2020-11-23 13:23:10|1453.6|1453.4|1453.8|1453.6|1453.8|1453.6|1453.6|1453.4|0
1606137800000|2020-11-23 13:23:20|1453.6|1453.4|1453.8|1453.6|1454|1453.6|1453.6|1453.4|3653
1606137810000|2020-11-23 13:23:30|1453.6|1453.4|1453.8|1453.6|1454|1453.8|1453.6|1453.2|8680
1606137840000|2020-11-23 13:24:00|1453.6|1453.4|1453.8|1453.6|1453.8|1453.6|1453.6|1453.4|20
1606137850000|2020-11-23 13:24:10|1454|1453.8|1454|1453.6|1454|1453.8|1454|1453.6|1500
1606137860000|2020-11-23 13:24:20|1453.8||1453.8||1453.8||1453.8||0
1606137870000|2020-11-23 13:24:30|1453.6|1453.4|1453.4|1453.2|1453.6|1453.4|1453.4|1453.2|3149
1606137880000|2020-11-23 13:24:40|1453.6|1453.4|1453.4|1453.2|1453.6|1453.4|1453.4|1453|266
1606137890000|2020-11-23 13:24:50|1453.6|1453.4|1453.8|1453.6|1453.8|1453.6|1453.4|1453.2|3518
1606137900000|2020-11-23 13:25:00|1453.6|1453.4|1453.8|1453.6|1453.8|1453.6|1453.6|1453.4|0
1606137910000|2020-11-23 13:25:10|||||||||197
1606137920000|2020-11-23 13:25:20|1454|1453.8|1454.6|1454.4|1454.6|1454.4|1454|1453.8|11812
1606137930000|2020-11-23 13:25:30|1454.4|1454.2|1454.2|1454|1454.4|1454.2|1454.2|1454|3893
1606137940000|2020-11-23 13:25:40|1453.8|1453.6|1453.8|1453.6|1454|1453.8|1453.8|1453.4|6357
1606137950000|2020-11-23 13:25:50|1454||1453.8||1454||1453.8||0
1606137960000|2020-11-23 13:26:00|1454|1453.8|1453.8|1453.6|1454|1453.8|1453.8|1453.6|1573
1606137970000|2020-11-23 13:26:10|1454|1453.8|1453.8|1453.6|1454|1453.8|1453.8|1453.6|3836
1606137980000|2020-11-23 13:26:20|1454||1453.8||1454||1453.8||107
1606137990000|2020-11-23 13:26:30|1453.6|1453.4|1454|1453.6|1454|1453.8|1453.4|1453.2|10452
1606138000000|2020-11-23 13:26:40|1453.8|1453.8|1454|1453.6|1454|1453.8|1453.8|1453.6|16118
1606138010000|2020-11-23 13:26:50|1453.8|1453.8|1453.4|1453.2|1454|1453.8|1453.4|1453.2|7467
1606138020000|2020-11-23 13:27:00|1453.6|1453.4|1453.4|1453.2|1453.6|1453.4|1453.2|1452.8|12086
1606138030000|2020-11-23 13:27:10|1453.2|1453|1453.4|1453|1453.4|1453.2|1453|1452.6|15611
1606138040000|2020-11-23 13:27:20|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|1453.4|1453.2|624
1606138050000|2020-11-23 13:27:30|1453.4|1453.4|1453.4|1453.2|1453.6|1453.4|1453.4|1453.2|1010
1606138060000|2020-11-23 13:27:40|1453.2|1453|1453.4|1453.2|1453.6|1453.2|1453.2|1453|1491
1606138070000|2020-11-23 13:27:50|1453|1452.8|1452.6|1452.2|1453.2|1453|1452.4|1452.2|17785
1606138080000|2020-11-23 13:28:00|1452.4||1452.4||1452.4||1452.4||0
1606138090000|2020-11-23 13:28:10|1452.6|1452.4|1452.6|1452|1452.6|1452.4|1452.4|1452|2785
1606138100000|2020-11-23 13:28:20|1452.4|1451.8|1452.2|1452|1452.4|1452|1452.2|1451.8|841
1606138110000|2020-11-23 13:28:30|1452|1451.8|1452|1451.8|1452|1452|1452|1451.8|322
1606138120000|2020-11-23 13:28:40|||||||||800
1606138140000|2020-11-23 13:29:00|1451.8|1451.4|1451.4|1451.2|1451.8|1451.4|1451.4|1451.2|11148
1606138150000|2020-11-23 13:29:10|1451.6|1451|1451.4|1451.2|1451.6|1451.2|1451.4|1451|5382
1606138160000|2020-11-23 13:29:20|1451.6|1451.4|1452.2|1451.8|1452.2|1452|1451.4|1451.4|8532
1606138170000|2020-11-23 13:29:30||1452||1452||1452||1451.8|0
1606138180000|2020-11-23 13:29:40|1452.4|1452.2|1452.8|1452.4|1452.8|1452.4|1452.2|1452.2|2034
1606138190000|2020-11-23 13:29:50|1452.6|1452.6|1452|1451.8|1452.6|1452.6|1452|1451.8|7521
1606138200000|2020-11-23 13:30:00|1452.2|1452|1452.6|1452.4|1452.8|1452.4|1452|1452|6701
1606138210000|2020-11-23 13:30:10|1452.4|1452.2|1452|1451.8|1452.6|1452.2|1452|1451.8|600
1606138220000|2020-11-23 13:30:20|1452.2|1451.6|1452.4|1452|1452.6|1452.4|1452|1451.6|7437
1606138230000|2020-11-23 13:30:30|1452.6|1452.2|1452.6|1452.2|1452.6|1452.4|1452.4|1452|610
1606138240000|2020-11-23 13:30:40|1452.4|1452|1452.4|1451.8|1452.4|1452|1452.4|1451.8|500
1606138250000|2020-11-23 13:30:50|1452.2|1452|1452.4|1452|1452.4|1452|1452.2|1452|0
1606138260000|2020-11-23 13:31:00|||||||||50
1606138270000|2020-11-23 13:31:10|1452.6|1452.2|1452.6|1452.4|1452.6|1452.4|1452.6|1452|607
1606138290000|2020-11-23 13:31:30|1452.4|1452.2|1452.4|1452|1452.4|1452.4|1452.4|1452|2189
1606138300000|2020-11-23 13:31:40|1452.6|1452.2|1452.8|1452.4|1452.8|1452.4|1452.6|1452.2|2032
1606138310000|2020-11-23 13:31:50|||||||||90
1606138320000|2020-11-23 13:32:00|1452.6|1452.6|1452.8|1452.4|1453|1452.8|1452.6|1452.4|4144
1606138330000|2020-11-23 13:32:10|1452.6|1452.2|1452.4|1452.2|1452.6|1452.2|1452.4|1452.2|2290
1606138340000|2020-11-23 13:32:20|1452.6|1452.4|1452.8|1452.4|1452.8|1452.4|1452.6|1452.4|2472
1606138350000|2020-11-23 13:32:30|1453||1452.8||1453||1452.8||0
1606138360000|2020-11-23 13:32:40|1453|1452.6|1452.4|1452.2|1453|1452.8|1452.4|1452.2|9080
1606138370000|2020-11-23 13:32:50|1452.2|1452|1452|1451.8|1452.2|1452|1451.8|1451.6|20447
1606138380000|2020-11-23 13:33:00|1452.2|1452|1452.2|1451.8|1452.2|1452|1452|1451.8|0
1606138390000|2020-11-23 13:33:10|1452|1451.6|1452|1451.6|1452.2|1451.8|1451.8|1451.6|7429
1606138400000|2020-11-23 13:33:20|1452.2|1451.8|1452.4|1452|1452.4|1452.2|1452.2|1451.8|2336
1606138410000|2020-11-23 13:33:30|1452.6|1452.2|1452.4|1452|1452.6|1452.2|1452.2|1452|5264
1606138420000|2020-11-23 13:33:40|1452.2|1451.6|1452.2|1451.8|1452.4|1451.8|1451.6|1451.4|10361
1606138430000|2020-11-23 13:33:50|1452|1451.6|1451.8|1451.6|1452|1451.6|1451.8|1451.4|2883
1606138440000|2020-11-23 13:34:00|1452|1451.4|1452|1451.8|1452.2|1451.8|1452|1451.4|1928
1606138450000|2020-11-23 13:34:10|1452.2|1452|1452|1451.8|1452.2|1452|1452|1451.8|0
1606138460000|2020-11-23 13:34:20|1452.2|1452|1452.4|1452.2|1452.4|1452.2|1452.2|1452|522
1606138480000|2020-11-23 13:34:40|1452.6|1452.4|1452.8|1452.6|1452.8|1452.6|1452.6|1452.4|5437
1606138490000|2020-11-23 13:34:50|1453|1452.8|1452.8|1452.6|1453|1452.8|1452.8|1452.6|638
1606138500000|2020-11-23 13:35:00|1453|1452.8|1452.8|1452.6|1453|1452.8|1452.8|1452.6|2000
1606138510000|2020-11-23 13:35:10|1453|1452.8|1453|1452.8|1453.2|1453|1453|1452.8|5833
1606138520000|2020-11-23 13:35:20|||||||||575
1606138530000|2020-11-23 13:35:30|1453.2|1453|1453.8|1453.6|1453.8|1453.6|1453.2|1453|4363
1606138540000|2020-11-23 13:35:40|1454|1453.4|1454.2|1453.8|1454.2|1454|1454|1453.4|5494
1606138550000|2020-11-23 13:35:50|1454|1454|1454.2|1454|1454.2|1454|1454|1453.8|100
1606138560000|2020-11-23 13:36:00|1454|1453.8|1454|1453.8|1454|1454|1454|1453.8|814
1606138570000|2020-11-23 13:36:10|1453.8|1453.6|1454|1453.6|1454|1453.8|1453.8|1453.4|2440
1606138580000|2020-11-23 13:36:20|1453.8|1453.4|1453.8|1453.6|1454|1453.6|1453.6|1453.4|5636
1606138590000|2020-11-23 13:36:30|1454|1453.4|1453.8|1453.6|1454|1453.6|1453.6|1453.4|1178
1606138600000|2020-11-23 13:36:40|1454||1453.8||1454||1453.8||0
1606138620000|2020-11-23 13:37:00|1454|1453.8|1454|1453.6|1454|1453.8|1453.8|1453.6|1171
1606138630000|2020-11-23 13:37:10|1454.2|1453.8|1454.2|1454|1454.4|1454.2|1454.2|1453.8|17676
1606138640000|2020-11-23 13:37:20|1454|1453.8|1454|1453.8|1454|1453.8|1454|1453.8|1948
1606138650000|2020-11-23 13:37:30|1454.2|1454|1454.2|1454|1454.2|1454|1454.2|1454|478
1606138660000|2020-11-23 13:37:40|1454.4|1454.2|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|715
1606138670000|2020-11-23 13:37:50|1454.4|1454.4|1454.8|1454.6|1454.8|1454.6|1454.4|1454.4|926
1606138680000|2020-11-23 13:38:00|1454.6|1454.4|1454.6|1454.4|1454.6|1454.6|1454.6|1454.4|0
1606138690000|2020-11-23 13:38:10|1454.8|1454.6|1454.8|1454.4|1454.8|1454.6|1454.6|1454.4|1195
1606138700000|2020-11-23 13:38:20|1455|1454.6|1455.2|1454.8|1455.2|1455|1455|1454.6|4131
1606138710000|2020-11-23 13:38:30|1455|1455|1454.8|1454.6|1455.2|1455|1454.6|1454.4|3492
1606138720000|2020-11-23 13:38:40|1455|1454.8|1454.8|1454.6|1455|1454.8|1454.8|1454.6|2660
1606138730000|2020-11-23 13:38:50|1455|1454.4|1454.6|1454.4|1455|1454.4|1454.6|1454.4|1612
1606138740000|2020-11-23 13:39:00|1454.8|1454.6|1454.8|1454.4|1454.8|1454.6|1454.8|1454.4|0
1606138750000|2020-11-23 13:39:10||1454.6||1454.6||1454.6||1454.6|1500
1606138760000|2020-11-23 13:39:20|1455|1454.8|1455|1454.8|1455|1454.8|1455|1454.8|2365
1606138770000|2020-11-23 13:39:30|1454.8|1454.6|1455|1454.6|1455|1454.6|1454.8|1454.6|3606
1606138780000|2020-11-23 13:39:40|1454.8||1454.8||1455||1454.8||0
1606138790000|2020-11-23 13:39:50|1455|1454.8|1455|1454.8|1455.2|1455|1455|1454.8|1329
1606138800000|2020-11-23 13:40:00|1454.8|1454.6|1454.2|1453.8|1454.8|1454.6|1454|1453.8|15279
1606138810000|2020-11-23 13:40:10|1454|1454|1454.2|1453.8|1454.4|1454.2|1454|1453.8|1805
1606138820000|2020-11-23 13:40:20|1454|1453.6|1454|1453.6|1454|1453.6|1454|1453.6|2525
1606138830000|2020-11-23 13:40:30|1453.8|1453.4|1453.8|1453.4|1454|1453.4|1453.6|1453.4|1617
1606138840000|2020-11-23 13:40:40|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|1453.2|1453|1402
1606138850000|2020-11-23 13:40:50||1453.4||1453.4||1453.4||1453.2|426
1606138860000|2020-11-23 13:41:00|1453.4|1453.2|1453.4|1453.2|1453.6|1453.2|1453.4|1453.2|0
1606138870000|2020-11-23 13:41:10|1453.6|1453.4|1453.6|1453.2|1453.6|1453.4|1453.4|1453.2|334
1606138880000|2020-11-23 13:41:20|1453.4|1453.4|1453.4|1453.2|1454|1453.8|1453.4|1453.2|3885
1606138890000|2020-11-23 13:41:30|1453.2|1453|1453.4|1453.2|1453.4|1453.2|1453.2|1453|692
1606138910000|2020-11-23 13:41:50|1453.2|1453|1453.2|1453|1453.4|1453.2|1453.2|1453|3274
1606138920000|2020-11-23 13:42:00|1453|1452.8|1451.6|1451|1453|1452.8|1451|1450.8|18199
1606138930000|2020-11-23 13:42:10|1451.4|1450.8|1448|1447.8|1451.4|1450.8|1446.8|1446.2|188740
1606138940000|2020-11-23 13:42:20|1448.2|1447.6|1448.2|1447.8|1449.8|1449.2|1447.8|1447.4|31109
1606138950000|2020-11-23 13:42:30|1448.4|1448|1449.6|1449.2|1449.6|1449.2|1448.4|1447.8|14885
1606138960000|2020-11-23 13:42:40|1449.4|1449|1450.2|1450|1450.2|1450|1448.2|1448|10166
1606138970000|2020-11-23 13:42:50|1450|1449.8|1450.2|1449.8|1450.2|1449.8|1449.2|1448.6|6731
1606138980000|2020-11-23 13:43:00|1450|1449.6|1449|1448.8|1450|1449.6|1448.8|1448.6|6913
1606138990000|2020-11-23 13:43:10|1448.8|1448.6|1449.4|1448.8|1449.4|1449|1448.6|1448.4|1067
1606139000000|2020-11-23 13:43:20|1449.6|1449|1449.6|1449.2|1449.8|1449.6|1449.6|1449|2543
1606139010000|2020-11-23 13:43:30|1449.4|1449|1451|1450.6|1451.2|1450.8|1448.8|1448.6|22020
1606139020000|2020-11-23 13:43:40|1451.2|1450.8|1453.4|1452.8|1453.4|1452.8|1451.2|1450.8|12417
1606139030000|2020-11-23 13:43:50|1453.2|1453|1454|1453.6|1454|1453.8|1453.2|1453|15023
1606139040000|2020-11-23 13:44:00|1454.2|1453.8|1454.2|1453.8|1454.2|1454|1453.4|1453.2|6245
1606139050000|2020-11-23 13:44:10|1454|1453.6|1454|1453.4|1454.2|1453.6|1453.6|1453.2|1808
1606139060000|2020-11-23 13:44:20|1453.8|1453.2|1454|1453.6|1454|1453.6|1453.4|1453.2|2800
1606139070000|2020-11-23 13:44:30|1453.8|1453.4|1453.8|1453.4|1453.8|1453.6|1453.4|1453|3551
1606139080000|2020-11-23 13:44:40|1454|1453.6|1454.6|1454|1454.6|1454.4|1454|1453.4|5876
1606139090000|2020-11-23 13:44:50|1454.4|1454.2|1454.2|1453.8|1454.6|1454.2|1454.2|1453.8|1533
1606139100000|2020-11-23 13:45:00|1454.4|1454|1453.4|1452.8|1454.6|1454|1453.2|1452.8|14098
1606139110000|2020-11-23 13:45:10|1453.2|1452.6|1454|1453.6|1454|1453.6|1452.8|1452.4|5825
1606139120000|2020-11-23 13:45:20|1453.8|1453.4|1453.6|1453.2|1454|1453.6|1453.2|1452.8|3018
1606139130000|2020-11-23 13:45:30|1453.8|1453.4|1454|1453.6|1454|1453.6|1453.8|1453.4|0
1606139140000|2020-11-23 13:45:40|1454.2|1453.8|1454|1453.6|1454.4|1454|1454|1453.6|5943
1606139150000|2020-11-23 13:45:50|1453.8|1453.4|1453.4|1453|1453.8|1453.4|1453.2|1453|1709
1606139160000|2020-11-23 13:46:00|1453.6|1453.2|1453.6|1453.2|1453.6|1453.4|1453.6|1453.2|288
1606139180000|2020-11-23 13:46:20|1453.8|1453.4|1453.8|1453.4|1454|1453.8|1453.6|1453.4|2328
1606139190000|2020-11-23 13:46:30|1454|1453.6|1454.2|1453.8|1454.2|1453.8|1454|1453.6|1301
1606139200000|2020-11-23 13:46:40|1454.4|1454|1454.4|1453.8|1454.4|1454.2|1454.2|1453.8|1949
1606139210000|2020-11-23 13:46:50|1454.2|1453.6|1453.6|1453.2|1454.2|1453.6|1453.6|1453.2|1194
1606139220000|2020-11-23 13:47:00|1453.4|1453|1453.8|1453.2|1453.8|1453.4|1453.2|1453|2790
1606139230000|2020-11-23 13:47:10|1454|1453.4|1454|1453.6|1454.2|1453.8|1453.8|1453.4|2191
1606139240000|2020-11-23 13:47:20|1453.6|1453.4|1453.8|1453.4|1454|1453.6|1453.6|1453.4|2147
1606139250000|2020-11-23 13:47:30|1453.6|1453.2|1453.4|1453.2|1453.6|1453.2|1453.2|1453|903
1606139260000|2020-11-23 13:47:40|1453.2|1453|1453.2|1452.8|1453.4|1453.2|1453.2|1452.8|6134
1606139270000|2020-11-23 13:47:50|1453|1452.6|1453.2|1452.8|1453.4|1452.8|1453|1452.6|1835
1606139280000|2020-11-23 13:48:00|1453.4|1453|1453.2|1452.8|1453.4|1453.2|1453.2|1452.6|77
1606139290000|2020-11-23 13:48:10|1453|1452.6|1453|1452.6|1453.4|1453|1452.8|1452.6|8083
1606139300000|2020-11-23 13:48:20|1452.8|1452.4|1452.6|1452.4|1452.8|1452.4|1452.4|1452|3016
1606139310000|2020-11-23 13:48:30|1452.4|1452.2|1452.4|1451.8|1452.4|1452.2|1452.2|1451.8|3385
1606139330000|2020-11-23 13:48:50|1452.6|1452|1453|1452.4|1453|1452.8|1452.6|1452|2683
1606139340000|2020-11-23 13:49:00|1452.8||1452.8||1452.8||1452.8||0
1606139350000|2020-11-23 13:49:10|1452.6|1452.2|1452.6|1452|1452.8|1452.2|1452|1451.8|4527
1606139360000|2020-11-23 13:49:20|1452.4|1451.8|1452.4|1452|1452.6|1452.4|1452.2|1451.8|6012
1606139370000|2020-11-23 13:49:30|1452.2||1452.4||1452.4||1452.2||833
1606139380000|2020-11-23 13:49:40|1452.2|1452.2|1452.2|1452|1452.2|1452.2|1452.2|1452|10057
1606139390000|2020-11-23 13:49:50|1452.4|1452.2|1452.2|1452|1452.4|1452.2|1452.2|1452|4614
1606139400000|2020-11-23 13:50:00|1452.4|1452.2|1452.4|1452|1452.4|1452.2|1452.4|1452|2000
1606139410000|2020-11-23 13:50:10|1452.6|1452.2|1453.4|1453|1453.4|1453|1452.6|1452.2|4484
1606139420000|2020-11-23 13:50:20|1453.2|1452.8|1453.2|1452.8|1453.2|1453|1453|1452.8|697
1606139430000|2020-11-23 13:50:30|1453|1452.6|1453.2|1452.6|1453.2|1452.8|1452.8|1452.6|1495
1606139440000|2020-11-23 13:50:40|1453|1452.8|1452.8|1452.4|1453|1452.8|1452.6|1452.4|2154
1606139450000|2020-11-23 13:50:50|1452.6|1452.6|1452.8|1452.4|1453|1452.8|1452.4|1452.2|3223
1606139460000|2020-11-23 13:51:00|1452.6|1452.2|1452.8|1452.4|1452.8|1452.4|1452.4|1452.2|3368
1606139470000|2020-11-23 13:51:10|1453|1452.6|1452.8|1452.2|1453|1452.6|1452.2|1452|7353
1606139480000|2020-11-23 13:51:20|1452.6|1452.4|1453|1452.6|1453.2|1452.8|1452.6|1452.4|5061
1606139490000|2020-11-23 13:51:30|1452.8|1452.8|1452.8|1452.4|1453|1452.8|1452.6|1452.2|1752
1606139500000|2020-11-23 13:51:40|1452.6|1452.2|1452.8|1452.2|1452.8|1452.4|1452.4|1452.2|2146
1606139510000|2020-11-23 13:51:50|1453|1452.4|1453.2|1452.8|1453.2|1452.8|1453|1452.4|0
1606139520000|2020-11-23 13:52:00|1453|1453|1453.2|1452.8|1453.2|1453|1452.8|1452.6|2534
1606139530000|2020-11-23 13:52:10|1453.4|1453|1453.4|1453|1453.4|1453|1453.2|1452.8|2582
1606139540000|2020-11-23 13:52:20|1453.2|1452.8|1453.8|1453.6|1454.4|1454.2|1453|1452.8|42053
1606139550000|2020-11-23 13:52:30|1454|1453.8|1453.6|1453.4|1454.4|1454|1453.6|1453.4|4634
1606139560000|2020-11-23 13:52:40|1453.8|1453.2|1453.8|1453.4|1454|1453.4|1453.6|1453.2|2101
1606139570000|2020-11-23 13:52:50|1453.6|1453.2|1453.2|1452.6|1453.6|1453.2|1452.8|1452.6|4962
1606139580000|2020-11-23 13:53:00|1453|1452.8|1452.6|1452.2|1453.2|1453|1452.4|1452.2|4044
1606139590000|2020-11-23 13:53:10|1452.4|1452|1452.6|1452.4|1452.6|1452.4|1452.2|1452|2009
1606139600000|2020-11-23 13:53:20|1452.4|1452.2|1452.4|1452|1452.6|1452.4|1452.2|1452|18323
1606139610000|2020-11-23 13:53:30|1452.6|1452.2|1452.4|1452.2|1452.8|1452.6|1452|1451.8|68808
1606139620000|2020-11-23 13:53:40|1452.6|1452.4|1452.6|1452.2|1453|1452.8|1452.4|1452.2|9316
1606139630000|2020-11-23 13:53:50|1452.4|1452|1452.4|1451.8|1452.4|1452|1451.6|1451.4|5131
1606139640000|2020-11-23 13:54:00|1452.2|1452|1452.6|1452.4|1452.6|1452.4|1452.2|1452|2124
1606139650000|2020-11-23 13:54:10|1452.8|1452.2|1452.4|1452.2|1452.8|1452.6|1452.4|1452.2|1817
1606139660000|2020-11-23 13:54:20|1452.6|1452.4|1452.4|1452|1452.6|1452.4|1452.2|1451.8|3459
1606139670000|2020-11-23 13:54:30|1452.6|1452.2|1452.4|1452|1452.6|1452.4|1452.4|1452|3180
1606139680000|2020-11-23 13:54:40|1452.6|1452.2|1452.8|1452.4|1452.8|1452.6|1452.6|1452.2|3588
1606139690000|2020-11-23 13:54:50|1453|1452.6|1453.2|1452.8|1453.2|1452.8|1453|1452.6|2057
1606139700000|2020-11-23 13:55:00|1453.4|1453|1453|1452.6|1453.4|1453|1452.8|1452.6|4775
1606139710000|2020-11-23 13:55:10|1453.2|1452.8|1453.2|1452.8|1453.4|1453.2|1453|1452.8|4167
1606139720000|2020-11-23 13:55:20|1453|1452.6|1453|1452.6|1453|1453|1453|1452.6|59
1606139730000|2020-11-23 13:55:30|1452.8|1452.4|1452.6|1452.2|1453|1452.6|1452.4|1452.2|2074
1606139740000|2020-11-23 13:55:40|1452.4|1452|1452|1451.6|1452.6|1452.4|1452|1451.6|9052
1606139750000|2020-11-23 13:55:50|1452.2|1451.8|1451.4|1451|1452.4|1452|1451.4|1451|4737
1606139760000|2020-11-23 13:56:00|1451.6|1451.2|1451.4|1451.2|1451.6|1451.4|1451.4|1451.2|1143
1606139770000|2020-11-23 13:56:10|1451.2|1451|1451.8|1451.6|1451.8|1451.6|1450.8|1450.4|22532
1606139780000|2020-11-23 13:56:20|1451.6|1451.4|1451.6|1451.2|1451.8|1451.6|1451.6|1451.2|16163
1606139790000|2020-11-23 13:56:30|1451.4|1451.4|1452.2|1452|1452.2|1452|1451.4|1451.2|9918
1606139800000|2020-11-23 13:56:40|1452|1451.8|1451.8|1451.6|1452.2|1451.8|1451.8|1451.6|4792
1606139810000|2020-11-23 13:56:50|1452|1451.8|1452.2|1452|1452.2|1452|1451.6|1451.4|965
1606139820000|2020-11-23 13:57:00|1452.4|1452.2|1452.2|1452|1452.6|1452.4|1452.2|1452|5327
1606139830000|2020-11-23 13:57:10|1452|1451.8|1451.4|1451.2|1452|1451.8|1451.4|1451|2773
1606139840000|2020-11-23 13:57:20|1451.6|1451|1451.6|1451.4|1451.6|1451.4|1451.2|1451|8457
1606139850000|2020-11-23 13:57:30|1451.4|1451.2|1451.6|1451.2|1451.6|1451.2|1451.4|1451.2|0
1606139860000|2020-11-23 13:57:40|1451.8|1451|1451.2|1451|1451.8|1451|1451.2|1451|0
1606139870000|2020-11-23 13:57:50|1451.4|1451.2|1451.6|1451.4|1451.8|1451.4|1451.4|1451.2|1896
1606139880000|2020-11-23 13:58:00|1451.4|1451.2|1451.6|1451.2|1451.6|1451.2|1451.4|1451|215
1606139890000|2020-11-23 13:58:10|1451.8|1451.4|1452|1451.8|1452.2|1451.8|1451.6|1451.4|16379
1606139900000|2020-11-23 13:58:20|1452.2|1452|1452|1451.8|1452.2|1452|1452|1451.8|1965
1606139910000|2020-11-23 13:58:30|1451.8|1451.6|1452.2|1451.8|1452.2|1452|1451.8|1451.6|2336
1606139920000|2020-11-23 13:58:40|1452|1451.6|1451.8|1451.6|1452|1451.6|1451.8|1451.6|514
1606139930000|2020-11-23 13:58:50|1451.6|1451.4|1451.8|1451.6|1451.8|1451.6|1451.6|1451.4|1248
1606139940000|2020-11-23 13:59:00|1451.6|1451.4|1451.6|1451.4|1451.6|1451.4|1451.6|1451.4|0
1606139950000|2020-11-23 13:59:10|1451.4|1451.2|1451.6|1451.2|1451.6|1451.2|1451.4|1451|2721
1606139960000|2020-11-23 13:59:20|1451.4|1451|1451.6|1451|1451.8|1451.6|1451.2|1451|5020
1606139970000|2020-11-23 13:59:30|1451.4|1451.2|1451.6|1451.2|1451.6|1451.4|1451.4|1451.2|422
1606139980000|2020-11-23 13:59:40|1451.4|1451.4|1451.6|1451.2|1451.6|1451.4|1451.4|1451.2|18
1606139990000|2020-11-23 13:59:50|1451.8|1451.4|1452.4|1452.2|1452.4|1452.2|1451.6|1451.4|13640
1606140000000|2020-11-23 14:00:00|1452.6|1452.4|1452.8|1452.4|1452.8|1452.4|1452.4|1452.2|1876
1606140010000|2020-11-23 14:00:10|1452.6|1452.6|1452.8|1452.4|1452.8|1452.6|1452.6|1452.4|500
1606140020000|2020-11-23 14:00:20|1452.6|1452.6|1452.6|1452.2|1452.8|1452.6|1452.4|1452.2|3243
1606140030000|2020-11-23 14:00:30|1452.4|1452.4|1453.4|1453.2|1453.4|1453.2|1452.4|1452.2|9210
1606140040000|2020-11-23 14:00:40|1453.2|1453|1453.2|1452.8|1453.4|1453.2|1453|1452.6|1250
1606140050000|2020-11-23 14:00:50|1453|1452.6|1452.8|1452.6|1453.2|1452.6|1452.8|1452.6|1823
1606140060000|2020-11-23 14:01:00|1452.6|1452.4|1452.6|1452.2|1452.6|1452.4|1452.6|1452.2|1218
1606140070000|2020-11-23 14:01:10|1452.8|1452|1452.2|1451.8|1452.8|1452|1452.2|1451.8|3311
1606140080000|2020-11-23 14:01:20||1452||1451.8||1452||1451.8|433
1606140090000|2020-11-23 14:01:30|1452.4|1452|1452.2|1452|1452.6|1452.2|1452.2|1452|2420
1606140100000|2020-11-23 14:01:40|1452.4|1451.8|1453.2|1452.6|1453.2|1452.6|1452.4|1451.8|5647
1606140110000|2020-11-23 14:01:50|1453.4|1452.8|1453.4|1452.8|1453.4|1453|1453.4|1452.8|0
1606140120000|2020-11-23 14:02:00|1453.6|1453|1453.6|1453|1453.6|1453.2|1453.4|1453|2316
1606140130000|2020-11-23 14:02:10|1453.4|1453.2|1453.6|1453.4|1453.6|1453.4|1453.4|1453.2|806
1606140140000|2020-11-23 14:02:20|1453.4|1453.2|1453.6|1453.2|1453.6|1453.4|1453.2|1453|1872
1606140150000|2020-11-23 14:02:30|1453.8|1453.4|1453.8|1453.4|1453.8|1453.4|1453.8|1453.4|722
1606140160000|2020-11-23 14:02:40|1454|1453.6|1454|1453.6|1454|1453.8|1454|1453.6|15976
1606140170000|2020-11-23 14:02:50|1453.8||1453.8||1453.8||1453.8||250
1606140180000|2020-11-23 14:03:00|1453.6|1453.4|1453.4|1453|1453.6|1453.4|1453.2|1453|4884
1606140190000|2020-11-23 14:03:10|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|1453|1452.8|393
1606140200000|2020-11-23 14:03:20|1453|1452.6|1453.4|1453|1453.4|1453|1453|1452.6|1172
1606140210000|2020-11-23 14:03:30|1453.2|1452.8|1453.2|1453|1453.2|1453|1453.2|1452.8|14
1606140220000|2020-11-23 14:03:40||1452.8||1452.8||1452.8||1452.8|801
1606140230000|2020-11-23 14:03:50|1453|1452.6|1453|1452.8|1453|1452.8|1453|1452.6|0
1606140240000|2020-11-23 14:04:00||1452.6||1452.6||1452.6||1452.6|0
1606140250000|2020-11-23 14:04:10|1452.8|1452.4|1452.6|1452.4|1452.8|1452.4|1452.4|1452.2|5128
1606140260000|2020-11-23 14:04:20|1452.8|1452.6|1453|1452.6|1453|1452.8|1452.8|1452.6|5958
1606140270000|2020-11-23 14:04:30|1453.2|1452.8|1453.4|1453|1453.6|1453.2|1453.2|1452.6|6643
1606140280000|2020-11-23 14:04:40||1453.2||1453||1453.2||1453|1613
1606140290000|2020-11-23 14:04:50|1453.2||1453.4||1453.4||1453.2||2045
1606140300000|2020-11-23 14:05:00|1453.2|1453.2|1453.4|1453|1453.6|1453.4|1453.2|1453|8941
1606140320000|2020-11-23 14:05:20|1453.2|1453.2|1453.4|1453|1453.4|1453.2|1453|1452.8|7828
1606140330000|2020-11-23 14:05:30|1453.2||1453.2||1453.2||1453.2||186
1606140340000|2020-11-23 14:05:40|1453|1452.8|1453.2|1452.6|1453.2|1453|1452.6|1452.2|11362
1606140350000|2020-11-23 14:05:50||1452.8||1452.6||1453||1452.6|0
1606140360000|2020-11-23 14:06:00|1453.4|1452.8|1453.2|1452.8|1453.4|1453.2|1453.2|1452.8|3753
1606140370000|2020-11-23 14:06:10|1453.4|1453|1453.6|1453.4|1453.6|1453.4|1453.4|1453|567
1606140380000|2020-11-23 14:06:20|1453.8|1453.6|1454.2|1453.8|1454.2|1454|1453.6|1453.4|15464
1606140400000|2020-11-23 14:06:40|1454.4|1454|1454.8|1454.4|1454.8|1454.4|1454.4|1454|18199
1606140410000|2020-11-23 14:06:50|1454.6|1454.2|1454.4|1454|1454.6|1454.2|1454.2|1454|1713
1606140420000|2020-11-23 14:07:00|1454.8|1454.2|1454.6|1454.2|1454.8|1454.4|1454.4|1454.2|3926
1606140430000|2020-11-23 14:07:10|1454.8|1454.4|1454.6|1454.2|1454.8|1454.6|1454.4|1454.2|1005
1606140440000|2020-11-23 14:07:20|1454.4|1454.4|1454.6|1454.2|1454.6|1454.4|1454.2|1453.8|3260
1606140450000|2020-11-23 14:07:30|1454.8|1454.4|1454.8|1454.6|1454.8|1454.6|1454.8|1454.4|2563
1606140460000|2020-11-23 14:07:40|1454.6|1454.4|1454.6|1454.4|1454.6|1454.4|1454.6|1454.2|732
1606140470000|2020-11-23 14:07:50||1454.2||1454.4||1454.4||1454.2|0
1606140480000|2020-11-23 14:08:00|1454.8|1454.6|1454.8|1454.4|1454.8|1454.6|1454.6|1454.2|1364
1606140490000|2020-11-23 14:08:10|1455|1454.2|1454.6|1454.4|1455|1454.8|1454.4|1454.2|12801
1606140500000|2020-11-23 14:08:20|1454.4|1454.2|1454.4|1454|1454.6|1454.2|1454.2|1454|3137
1606140510000|2020-11-23 14:08:30|1454.6|1454.2|1454.8|1454.6|1455|1454.8|1454.6|1454|5010
1606140520000|2020-11-23 14:08:40|1455|1454.8|1454.8|1454.4|1455|1454.8|1454.8|1454.4|1201
1606140530000|2020-11-23 14:08:50|1455|1454.6|1455|1454.6|1455|1454.8|1455|1454.4|1148
1606140540000|2020-11-23 14:09:00|1454.8|1454.4|1454.6|1454.4|1455|1454.4|1454.6|1454.4|955
1606140550000|2020-11-23 14:09:10|1454.4|1454.2|1454.2|1453.8|1454.4|1454.2|1454.2|1453.8|1521
1606140560000|2020-11-23 14:09:20|1454.4|1454|1454.6|1454.2|1454.6|1454.2|1454.2|1454|2202
1606140570000|2020-11-23 14:09:30|1454.8|1454.4|1454.6|1454.2|1454.8|1454.6|1454.4|1454.2|1546
1606140580000|2020-11-23 14:09:40|1454.8|1454.4|1454.6|1454.2|1454.8|1454.4|1454.6|1454.2|323
1606140590000|2020-11-23 14:09:50||1454.4||1454.4||1454.4||1454.4|55
1606140600000|2020-11-23 14:10:00|1454.4|1454.2|1455.4|1455|1455.6|1455.2|1454.4|1454.2|2711
1606140610000|2020-11-23 14:10:10|1455.2|1454.8|1455.2|1454.8|1455.2|1455|1455.2|1454.8|3768
1606140620000|2020-11-23 14:10:20|1455|1454.6|1455|1454.6|1455.2|1454.8|1454.8|1454.6|2922
1606140630000|2020-11-23 14:10:30|1454.8|1454.4|1454.8|1454.4|1455|1454.4|1454.6|1454.4|5216
1606140640000|2020-11-23 14:10:40|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|1454.4|1454.2|1188
1606140650000|2020-11-23 14:10:50|1454.4|1454|1454.4|1454|1454.4|1454.2|1454.2|1454|3663
1606140660000|2020-11-23 14:11:00|1454.6|1454.2|1454.6|1454.2|1454.6|1454.4|1454.6|1454.2|0
1606140670000|2020-11-23 14:11:10|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|1454.6|1454.4|932
1606140690000|2020-11-23 14:11:30||1454.6||1454.6||1454.6||1454.4|2081
1606140700000|2020-11-23 14:11:40|1454.6|1454.4|1455|1454.8|1455|1454.8|1454.6|1454.4|4328
1606140710000|2020-11-23 14:11:50|1454.8|1454.6|1454.8|1454.6|1455|1454.8|1454.8|1454.6|754
1606140720000|2020-11-23 14:12:00|1454.6|1454.4|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|1374
1606140730000|2020-11-23 14:12:10|1454.4|1454|1454.4|1454.2|1454.4|1454.2|1454.2|1454|1238
1606140740000|2020-11-23 14:12:20|1454.2|1454|1454.4|1454|1454.6|1454.4|1454.2|1454|4414
1606140750000|2020-11-23 14:12:30|||||||||769
1606140760000|2020-11-23 14:12:40|1454.2|1454.2|1454.8|1454.6|1454.8|1454.6|1454.2|1454|1855
1606140770000|2020-11-23 14:12:50|1454.6|1454.4|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|2633
1606140780000|2020-11-23 14:13:00|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|1454.4|1454|8426
1606140790000|2020-11-23 14:13:10|1454.6|1454.2|1454.4|1454.2|1454.6|1454.4|1454.4|1454|977
1606140800000|2020-11-23 14:13:20|1454.2|1454|1454|1453.6|1454.2|1454|1453.8|1453.6|859
1606140810000|2020-11-23 14:13:30|1454.2|1453.8|1454|1453.6|1454.2|1453.8|1454|1453.6|248
1606140820000|2020-11-23 14:13:40|1453.8|1453.8|1454|1453.6|1454|1453.8|1453.8|1453.6|1647
1606140830000|2020-11-23 14:13:50|||||||||100
1606140840000|2020-11-23 14:14:00|1453.8|1453.4|1453.6|1453.4|1454|1453.6|1453.6|1453.2|2378
1606140850000|2020-11-23 14:14:10|1453.8|1453.6|1453.8|1453.6|1453.8|1453.6|1453.8|1453.6|659
1606140860000|2020-11-23 14:14:20|1454|1453.8|1454|1453.6|1454.2|1453.8|1453.8|1453.6|3488
1606140870000|2020-11-23 14:14:30||1453.4||1453.4||1453.4||1453.4|0
1606140880000|2020-11-23 14:14:40|1453.4|1453.2|1453.6|1453.2|1453.8|1453.4|1453.4|1453.2|4043
1606140900000|2020-11-23 14:15:00|1453.8|1453.4|1454|1453.8|1454.2|1453.8|1453.8|1453.4|2830
1606140910000|2020-11-23 14:15:10|1453.8|1453.6|1454|1453.8|1454.2|1454|1453.8|1453.6|5161
1606140920000|2020-11-23 14:15:20|1454.2|1454|1454.2|1454|1454.4|1454|1454.2|1453.8|12337
1606140930000|2020-11-23 14:15:30|1454.4|1454.2|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|497
1606140940000|2020-11-23 14:15:40|1454.4|1454|1454.4|1454|1454.6|1454|1454.2|1454|4175
1606140950000|2020-11-23 14:15:50|1454.6|1454.2|1454.6|1454.2|1454.6|1454.4|1454.6|1454.2|2758
1606140970000|2020-11-23 14:16:10|1454.8|1454.4|1455|1454.6|1455|1454.8|1454.8|1454.2|2144
1606140980000|2020-11-23 14:16:20|1454.8|1454.4|1454.2|1453.8|1454.8|1454.4|1454|1453.8|8466
1606140990000|2020-11-23 14:16:30|1454.4|1454|1454.2|1453.8|1454.6|1454|1454.2|1453.8|371
1606141000000|2020-11-23 14:16:40|1454|1453.6|1454|1453.6|1454|1453.6|1453.8|1453.6|561
1606141020000|2020-11-23 14:17:00|1454.2|1453.8|1454.2|1454|1454.2|1454|1454|1453.8|3026
1606141030000|2020-11-23 14:17:10|1454.4|1454.2|1454.6|1454.2|1454.6|1454.4|1454.4|1454|4467
1606141040000|2020-11-23 14:17:20|1454.8|1454.4|1454.8|1454.6|1455|1454.6|1454.8|1454.4|1025
1606141050000|2020-11-23 14:17:30|1455|1454.8|1454.8|1454.6|1455|1454.8|1454.8|1454.6|1926
1606141060000|2020-11-23 14:17:40|1455|1454.8|1455|1454.6|1455|1454.8|1455|1454.6|1138
1606141070000|2020-11-23 14:17:50|1454.8|1454.4|1454.8|1454.4|1454.8|1454.6|1454.6|1454.2|22502
1606141080000|2020-11-23 14:18:00|1455|1454.6|1455.4|1455|1455.4|1455.2|1455|1454.4|18756
1606141090000|2020-11-23 14:18:10|1455.6|1455.2|1455.4|1455.2|1455.6|1455.2|1455.4|1455.2|160
1606141100000|2020-11-23 14:18:20|1455.6|1455|1455.6|1455.2|1455.6|1455.4|1455.6|1455|930
1606141110000|2020-11-23 14:18:30|1455.4||1455.6||1455.6||1455.4||0
1606141120000|2020-11-23 14:18:40|1455.4|1455.4|1455.6|1455.2|1455.6|1455.4|1455.4|1455.2|2800
1606141130000|2020-11-23 14:18:50|1455.8|1455.4|1455.6|1455.2|1455.8|1455.6|1455.6|1455.2|2383
1606141140000|2020-11-23 14:19:00|1455.4|1455.4|1455.6|1455.2|1455.6|1455.4|1455.4|1455.2|3345
1606141150000|2020-11-23 14:19:10|1455.4|1455|1455.4|1455|1455.4|1455|1455|1454.8|12297
1606141160000|2020-11-23 14:19:20|1455.2|1454.8|1455.2|1454.8|1455.2|1454.8|1455|1454.8|2385
1606141170000|2020-11-23 14:19:30|1455.4|1455|1455.4|1455|1455.6|1455.2|1455.4|1455|3030
1606141180000|2020-11-23 14:19:40|1455.2|1454.8|1455|1454.6|1455.4|1454.8|1454.6|1454.2|31436
1606141190000|2020-11-23 14:19:50|1454.8|1454.4|1454.8|1454.6|1455|1454.6|1454.8|1454.4|1348
1606141200000|2020-11-23 14:20:00|1455|1454.8|1455.2|1454.8|1455.4|1455.2|1455|1454.8|4539
1606141210000|2020-11-23 14:20:10|1455.4|1455|1455.6|1455.2|1455.6|1455.4|1455.4|1455|2159
1606141220000|2020-11-23 14:20:20|1455.4|1455.4|1456|1455.8|1456|1455.8|1455.4|1455.4|752
1606141230000|2020-11-23 14:20:30|1456.2|1456|1456.6|1456.4|1456.6|1456.4|1456.2|1456|30709
1606141240000|2020-11-23 14:20:40|1456.4|1456.2|1457|1456.6|1457|1456.8|1456.4|1456.2|13023
1606141250000|2020-11-23 14:20:50|1456.8|1456.4|1456.8|1456.4|1456.8|1456.4|1456.6|1456.4|3328
1606141260000|2020-11-23 14:21:00|1456.6|1456.6|1457|1456.6|1457|1456.6|1456.6|1456.6|2948
1606141270000|2020-11-23 14:21:10|1457.2|1456.8|1457.2|1456.8|1457.2|1457|1457.2|1456.8|6156
1606141280000|2020-11-23 14:21:20|1457|1457|1457.2|1456.8|1457.2|1457|1457|1456.8|2500
1606141290000|2020-11-23 14:21:30|1457|1457|1457.6|1457.4|1457.6|1457.4|1457|1456.8|6427
1606141300000|2020-11-23 14:21:40|1457.4|1457.2|1457.6|1457.2|1457.6|1457.4|1457.4|1457.2|3436
1606141310000|2020-11-23 14:21:50|1457.4|1457.4|1457.6|1457.2|1457.6|1457.4|1457.4|1457.2|4007
1606141320000|2020-11-23 14:22:00|1457.8|1457.4|1457.6|1457.2|1458|1457.8|1457.4|1457.2|117965
1606141330000|2020-11-23 14:22:10|1457.4|1457.4|1457.4|1457.2|1457.6|1457.4|1457.4|1457.2|963
1606141340000|2020-11-23 14:22:20|1457.6|1457.4|1458|1457.6|1458|1457.6|1457.6|1457.2|3033
1606141350000|2020-11-23 14:22:30|1457.8|1457.8|1458|1457.8|1458|1457.8|1457.8|1457.6|2920
1606141360000|2020-11-23 14:22:40|||||||||11441
1606141370000|2020-11-23 14:22:50|||||||||635
1606141380000|2020-11-23 14:23:00|1457.8|1457.6|1457.8|1457.6|1458|1457.6|1457.8|1457.6|3523
1606141390000|2020-11-23 14:23:10|1457.6|1457.4|1457.6|1457.4|1457.6|1457.4|1457.6|1457.4|2830
1606141400000|2020-11-23 14:23:20|1457.4|1457.2|1457|1456.8|1457.4|1457.2|1456.8|1456.6|7175
1606141410000|2020-11-23 14:23:30|1457.2||1457.2||1457.2||1457||4688
1606141420000|2020-11-23 14:23:40|1457|1457|1456.8|1456.6|1457|1457|1456.8|1456.6|384
1606141430000|2020-11-23 14:23:50|1456.6|1456.4|1456.4|1456.2|1456.6|1456.4|1456|1455.8|9866
1606141440000|2020-11-23 14:24:00|1456.6|1456|1455.4|1455|1456.6|1456|1455.4|1455|5341
1606141450000|2020-11-23 14:24:10|1455.2|1455.2|1455.2|1454.8|1455.4|1455.2|1455|1454.6|7009
1606141460000|2020-11-23 14:24:20|1455.4|1455|1455.6|1455.2|1455.8|1455.4|1455.4|1455|4980
1606141470000|2020-11-23 14:24:30|1455.8|1455.4|1455.8|1455.4|1455.8|1455.6|1455.8|1455.4|1756
1606141480000|2020-11-23 14:24:40||1455.6||1455.4||1455.6||1455.4|363
1606141490000|2020-11-23 14:24:50|1455.6|1455.2|1456|1455.4|1456|1455.4|1455.6|1455.2|4139
1606141500000|2020-11-23 14:25:00|1455.8|1455.6|1456|1455.6|1456|1455.8|1455.8|1455.6|2486
1606141510000|2020-11-23 14:25:10|1456.2|1455.8|1456.4|1456|1456.4|1456|1456.2|1455.8|1090
1606141520000|2020-11-23 14:25:20|1456.6|1456.2|1455.6|1455.4|1456.6|1456.2|1455.6|1455.4|3259
1606141530000|2020-11-23 14:25:30|1455.8|1455.6|1455.4|1455.2|1456|1455.6|1455.4|1455.2|3084
1606141540000|2020-11-23 14:25:40|1455.6|1455.4|1456|1455.8|1456|1455.8|1455.6|1455.4|3926
1606141550000|2020-11-23 14:25:50|1456.2|1456|1456|1455.6|1456.4|1456|1455.8|1455.4|2947
1606141560000|2020-11-23 14:26:00|1455.8|1455.4|1455|1454.6|1455.8|1455.4|1455|1454.6|6054
1606141570000|2020-11-23 14:26:10|1455.4|1455.2|1455.6|1455.2|1455.8|1455.4|1455.4|1455.2|7620
1606141590000|2020-11-23 14:26:30|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|625
1606141600000|2020-11-23 14:26:40|1455.6|1455.2|1456|1455.4|1456|1455.6|1455.6|1455.2|1151
1606141610000|2020-11-23 14:26:50|1455.8|1455.6|1455.6|1455.2|1456|1455.6|1455.4|1455.2|4836
1606141620000|2020-11-23 14:27:00|1455.8|1455.4|1455.8|1455.4|1455.8|1455.6|1455.6|1455.2|6882
1606141630000|2020-11-23 14:27:10|1455.6||1455.8||1455.8||1455.6||753
1606141640000|2020-11-23 14:27:20|1456|1455.6|1456|1455.6|1456|1455.6|1456|1455.6|0
1606141650000|2020-11-23 14:27:30|1456.2|1455.8|1456.4|1456.2|1456.6|1456.2|1456|1455.8|19516
1606141660000|2020-11-23 14:27:40|1456.2|1456|1456.6|1456|1456.6|1456.2|1456.2|1456|1038
1606141670000|2020-11-23 14:27:50|1456.8|1456.2|1456.6|1456.4|1456.8|1456.6|1456.4|1456.2|2831
1606141680000|2020-11-23 14:28:00|1456.4|1455.8|1455.8|1455.4|1456.4|1456.2|1455.2|1455|34718
1606141690000|2020-11-23 14:28:10|1455.6|1455.6|1455.8|1455.4|1455.8|1455.6|1455.6|1455.2|5091
1606141700000|2020-11-23 14:28:20|1456|1455.6|1455.4|1455|1456|1455.8|1455.4|1455|7912
1606141710000|2020-11-23 14:28:30|1455.2|1455.2|1455.2|1455|1455.2|1455.2|1455.2|1454.8|5838
1606141720000|2020-11-23 14:28:40|1455.4|1455.2|1455.4|1455|1455.4|1455.2|1455.4|1455|1116
1606141730000|2020-11-23 14:28:50|1455.2|1454.8|1455.8|1455.4|1455.8|1455.6|1455.2|1454.8|3888
1606141740000|2020-11-23 14:29:00|1455.6|1455.2|1455.2|1454.8|1455.8|1455.2|1455.2|1454.8|2157
1606141760000|2020-11-23 14:29:20|1455.4|1455|1456.6|1456.2|1456.6|1456.2|1455.4|1455|12746
1606141770000|2020-11-23 14:29:30|1456.4|1456|1456.4|1456|1456.6|1456|1456.2|1456|500
1606141780000|2020-11-23 14:29:40|1456.2|1456.2|1456.6|1456.4|1456.6|1456.4|1456.2|1456.2|817
1606141790000|2020-11-23 14:29:50|1456.4|1456.2|1457.6|1457.2|1457.8|1457.6|1456.2|1455.8|124335
1606141800000|2020-11-23 14:30:00|1457.8|1457.4|1459.6|1459.2|1459.8|1459.6|1457.8|1457.4|60132
1606141810000|2020-11-23 14:30:10|1459.4|1459|1458.6|1458.2|1459.4|1459|1458.2|1457.8|9851
1606141820000|2020-11-23 14:30:20|1458.8|1458.4|1458|1457.6|1459|1458.6|1457.6|1457.4|7918
1606141830000|2020-11-23 14:30:30|1458.2|1457.8|1458.4|1457.8|1458.4|1458|1458.2|1457.6|0
1606141840000|2020-11-23 14:30:40|1458.2|1457.6|1458.6|1458.2|1458.8|1458.4|1458|1457.6|11396
1606141850000|2020-11-23 14:30:50|1458.8|1458.4|1458.8|1458.2|1458.8|1458.4|1458.4|1458|1841
1606141860000|2020-11-23 14:31:00|1458.6|1458.4|1457.8|1457.4|1458.6|1458.4|1457.4|1457.2|7930
1606141870000|2020-11-23 14:31:10|1458|1457.6|1458.4|1457.8|1458.4|1458|1458|1457.4|500
1606141880000|2020-11-23 14:31:20|1458.2|1457.6|1458.2|1457.8|1458.2|1457.8|1457.4|1457|3237
1606141890000|2020-11-23 14:31:30|1458|1457.6|1458|1457.4|1458|1457.8|1457.6|1457.4|3541
1606141900000|2020-11-23 14:31:40|1457.8|1457.6|1458.8|1458.2|1458.8|1458.2|1457.8|1457.4|9238
1606141910000|2020-11-23 14:31:50|1458.6|1458.4|1458.4|1458|1458.6|1458.4|1458.2|1458|10968
1606141920000|2020-11-23 14:32:00|1458.6|1458.2|1458.4|1458.2|1459.2|1459|1458|1457.6|21585
1606141930000|2020-11-23 14:32:10|1458.2|1458|1458.2|1458|1459|1458.6|1458.2|1458|11008
1606141940000|2020-11-23 14:32:20|1458.4|1458.2|1459.4|1458.8|1459.6|1459|1458.4|1458.2|8673
1606141950000|2020-11-23 14:32:30|1459.6|1459|1460.4|1460.2|1461.2|1461|1459.4|1459|128632
1606141960000|2020-11-23 14:32:40|1460.6|1460|1461.2|1460.6|1461.2|1461|1460.6|1460|4265
1606141970000|2020-11-23 14:32:50|1461|1460.4|1460.8|1460.4|1461.2|1460.8|1460.8|1460.4|1371
1606141980000|2020-11-23 14:33:00|1460.6|1460.6|1460.6|1460.2|1460.8|1460.6|1460.4|1460.2|3751
1606141990000|2020-11-23 14:33:10||1460.4||1460.2||1460.4||1460.2|250
1606142000000|2020-11-23 14:33:20|1460.4|1460|1461.2|1460.6|1461.2|1460.8|1460|1459.8|9836
1606142010000|2020-11-23 14:33:30|1461|1460.4|1461|1460.2|1461|1460.6|1460.6|1460.2|6270
1606142020000|2020-11-23 14:33:40|1460.6|1460|1460.4|1460.2|1461|1460.6|1460.4|1460|8355
1606142030000|2020-11-23 14:33:50|1460.6|1460.4|1461|1460.4|1461.2|1461|1460.4|1460|17008
1606142040000|2020-11-23 14:34:00|1460.8|1460.6|1460.8|1460.4|1461|1460.8|1460.8|1460.2|600
1606142050000|2020-11-23 14:34:10|1460.6|1460.2|1460|1459.6|1460.6|1460.4|1459.8|1459.6|6977
1606142060000|2020-11-23 14:34:20|1459.8|1459.4|1459.2|1458.8|1459.8|1459.6|1459.2|1458.8|8924
1606142070000|2020-11-23 14:34:30|1459.6|1459|1459.2|1459|1459.6|1459.4|1459.2|1458.8|14871
1606142080000|2020-11-23 14:34:40|1459.4|1459.2|1459.6|1459.2|1459.8|1459.6|1459.2|1459.2|7486
1606142090000|2020-11-23 14:34:50|1459.4|1459|1459.4|1459|1459.4|1459|1459|1458.8|5285
1606142100000|2020-11-23 14:35:00|1459.2|1459.2|1458.4|1458.2|1459.4|1459.2|1458.2|1457.8|36191
1606142110000|2020-11-23 14:35:10|1459|1458.4|1459.4|1459.2|1459.8|1459.6|1458.6|1458.2|35805
1606142120000|2020-11-23 14:35:20|1459.2|1459|1458.8|1458.4|1459.4|1459|1458.6|1458.2|8221
1606142130000|2020-11-23 14:35:30|1459|1458.6|1459|1458.6|1459.6|1459.2|1459|1458.6|7153
1606142140000|2020-11-23 14:35:40|1459.2|1458.8|1460|1459.4|1460|1459.8|1459.2|1458.8|13972
1606142150000|2020-11-23 14:35:50|1460.2|1459.8|1461.6|1461.2|1461.6|1461.2|1460|1459.6|35599
1606142160000|2020-11-23 14:36:00|1461.8|1461.4|1461.4|1461|1462|1461.8|1461.4|1461|12405
1606142170000|2020-11-23 14:36:10|1461.2|1460.8|1460.8|1460.4|1461.2|1461|1460.6|1460|5101
1606142180000|2020-11-23 14:36:20|1460.6|1460.2|1460.6|1460.2|1461|1460.8|1460.4|1460|9003
1606142190000|2020-11-23 14:36:30|1460.4|1460|1460.4|1459.8|1460.6|1460|1460.4|1459.8|231
1606142200000|2020-11-23 14:36:40|1460.6|1460|1460.6|1460.2|1460.8|1460.4|1460.6|1460|6803
1606142210000|2020-11-23 14:36:50|1460.4|1460|1460.6|1460|1460.6|1460.2|1460.2|1460|1138
1606142220000|2020-11-23 14:37:00|1460.4|1460.2|1460|1459.6|1460.4|1460.2|1459.8|1459.4|5148
1606142230000|2020-11-23 14:37:10|1459.8|1459.4|1460.2|1459.8|1460.6|1460.2|1459.4|1459.2|9759
1606142240000|2020-11-23 14:37:20|1460.4|1460|1459.8|1459.4|1460.4|1460.2|1459.8|1459.4|8505
1606142250000|2020-11-23 14:37:30|1460|1459.6|1460.2|1459.6|1460.2|1459.8|1460|1459.4|409
1606142260000|2020-11-23 14:37:40|1460|1459.8|1459.6|1459.4|1460|1459.8|1459.6|1459.4|4272
1606142270000|2020-11-23 14:37:50|1459.4|1459.2|1459.6|1459.2|1459.8|1459.4|1459.4|1459|1307
1606142280000|2020-11-23 14:38:00|1459.4|1459|1459.2|1458.8|1459.4|1459.4|1459|1458.8|2335
1606142290000|2020-11-23 14:38:10|1459|1459|1459.6|1459|1459.6|1459.2|1459|1459|2435
1606142300000|2020-11-23 14:38:20|1459.4|1459.2|1460.8|1460.4|1461|1460.4|1459.2|1459|12350
1606142310000|2020-11-23 14:38:30|1461|1460.2|1461.6|1461.2|1461.6|1461.2|1460.6|1460|6221
1606142320000|2020-11-23 14:38:40|1461.4|1461|1461|1460.6|1461.4|1461|1460.8|1460.4|5110
1606142330000|2020-11-23 14:38:50|1461.2|1461|1460.8|1460.4|1461.2|1461|1460.8|1460.4|5581
1606142340000|2020-11-23 14:39:00|1461|1460.6|1461.4|1461|1461.4|1461.2|1461|1460.6|938
1606142350000|2020-11-23 14:39:10|1461.6|1461.2|1461.8|1461.4|1461.8|1461.6|1461.4|1461|4554
1606142360000|2020-11-23 14:39:20|1462|1461.6|1461.2|1460.8|1462|1461.8|1461|1460.8|16465
1606142370000|2020-11-23 14:39:30|1461|1460.6|1460.8|1460.4|1461.4|1461|1460.8|1460.4|3888
1606142380000|2020-11-23 14:39:40|1461|1460.2|1460.8|1460.4|1461|1460.8|1460.6|1460.2|4312
1606142390000|2020-11-23 14:39:50|1461|1460.6|1461|1460.6|1461.2|1460.8|1461|1460.4|1834
1606142400000|2020-11-23 14:40:00|1461.2|1460.8|1461|1460.6|1461.2|1461|1460.6|1460.2|6225
1606142410000|2020-11-23 14:40:10|1460.8|1460.4|1460.4|1460|1460.8|1460.6|1460.2|1460|6047
1606142420000|2020-11-23 14:40:20|1460.2|1459.8|1460.2|1459.8|1460.2|1459.8|1460|1459.6|2300
1606142430000|2020-11-23 14:40:30|1460.4|1459.6|1460.8|1460.2|1460.8|1460.4|1460.4|1459.6|3742
1606142440000|2020-11-23 14:40:40|1461|1460.4|1461.2|1460.6|1461.2|1460.8|1460.6|1460.4|6137
1606142450000|2020-11-23 14:40:50|1461|1460.8|1461.4|1461|1461.4|1461|1461|1460.6|5732
1606142460000|2020-11-23 14:41:00|1461.6|1461.2|1461|1460.6|1461.6|1461.2|1460.6|1460.4|11550
1606142470000|2020-11-23 14:41:10|1461.2|1460.8|1461.2|1460.6|1461.6|1461.2|1461.2|1460.6|2103
1606142480000|2020-11-23 14:41:20|1461.4|1461|1460.8|1460.4|1461.4|1461.2|1460.6|1460.4|2030
1606142490000|2020-11-23 14:41:30|1461|1460.6|1460.8|1460.2|1461|1460.6|1460.8|1460.2|50
1606142500000|2020-11-23 14:41:40|1461|1460.4|1461.4|1461|1461.4|1461|1461|1460.4|2529
1606142510000|2020-11-23 14:41:50|1461.2|1460.8|1461.2|1460.8|1461.4|1460.8|1461|1460.6|816
1606142520000|2020-11-23 14:42:00|1461.4|1461|1461.8|1461.4|1461.8|1461.6|1461.4|1460.8|7014
1606142530000|2020-11-23 14:42:10|1461.6|1461.2|1461.8|1461.4|1462|1461.6|1461.6|1461.2|4165
1606142540000|2020-11-23 14:42:20|1461.6|1461.2|1462|1461.6|1462|1461.8|1461.4|1461.2|11460
1606142550000|2020-11-23 14:42:30|1461.8|1461.8|1462|1461.6|1462.2|1462|1461.8|1461.6|30650
1606142560000|2020-11-23 14:42:40|1461.8|1461.4|1462.2|1461.6|1462.2|1462|1461.8|1461.4|2511
1606142570000|2020-11-23 14:42:50|1462|1461.4|1462.2|1461.6|1462.2|1461.6|1461.8|1461.4|2397
1606142580000|2020-11-23 14:43:00|1462|1461.8|1462.4|1462|1462.4|1462.2|1462|1461.8|3458
1606142590000|2020-11-23 14:43:10|1462.2|1462.2|1462.4|1462|1462.4|1462.2|1462.2|1462|2292
1606142600000|2020-11-23 14:43:20|1462.6|1462.2|1462.4|1462|1462.8|1462.4|1462.2|1462|5893
1606142610000|2020-11-23 14:43:30|1462.2|1462.2|1462.6|1462.2|1462.8|1462.6|1462.2|1462.2|3166
1606142620000|2020-11-23 14:43:40|1462.4|1462.4|1462.4|1462|1462.4|1462.4|1462.2|1462|1160
1606142630000|2020-11-23 14:43:50|1462.2|1461.8|1462.2|1461.8|1462.4|1461.8|1462|1461.8|5057
1606142640000|2020-11-23 14:44:00|1462|1461.6|1462.2|1461.8|1462.2|1462|1461.8|1461.6|3975
1606142650000|2020-11-23 14:44:10|1462.4||1462.4||1462.4||1462.2||0
1606142660000|2020-11-23 14:44:20|1462.2|1462|1462.4|1462|1462.4|1462|1462.2|1462|500
1606142670000|2020-11-23 14:44:30|1462.6|1462.2|1463|1462.6|1463|1462.8|1462.6|1462.2|19469
1606142680000|2020-11-23 14:44:40|1462.8|1462.8|1463|1462.6|1463|1462.8|1462.8|1462.6|2717
1606142690000|2020-11-23 14:44:50|1462.8|1462.8|1462.8|1462.4|1462.8|1462.8|1462.8|1462.4|2276
1606142700000|2020-11-23 14:45:00|1463|1462.6|1464|1463.8|1464.6|1464.4|1462.6|1462.4|73385
1606142710000|2020-11-23 14:45:10|1463.8|1463.6|1464.6|1464|1464.6|1464.2|1463.2|1463|16913
1606142720000|2020-11-23 14:45:20|1464.8|1464.2|1464.8|1464.4|1465|1464.8|1464.4|1464.2|11294
1606142730000|2020-11-23 14:45:30|1464.6|1464.2|1465.4|1465.2|1465.6|1465.4|1464.4|1464|104605
1606142740000|2020-11-23 14:45:40|1465.6|1465.4|1465.8|1465.6|1466|1465.8|1465.4|1465|13842
1606142750000|2020-11-23 14:45:50|1466|1465.8|1465.8|1465.4|1466|1465.8|1465.6|1465.2|12813
1606142760000|2020-11-23 14:46:00|1466|1465.6|1466|1465.4|1466|1465.8|1465.8|1465.4|17165
1606142770000|2020-11-23 14:46:10|1465.8|1465.6|1465.8|1465.4|1466|1465.8|1465.8|1465.2|2905
1606142780000|2020-11-23 14:46:20|1465.6|1465.2|1465.6|1465.4|1465.8|1465.6|1465.6|1465.2|5012
1606142790000|2020-11-23 14:46:30|1465.8|1465.6|1465.8|1465.6|1465.8|1465.6|1465.6|1465.2|2346
1606142800000|2020-11-23 14:46:40|1466|1465.4|1466|1465.6|1466.2|1466|1465.8|1465.4|11845
1606142810000|2020-11-23 14:46:50|1465.8|1465.8|1465.2|1465|1465.8|1465.8|1465.2|1465|2229
1606142820000|2020-11-23 14:47:00|1465|1464.8|1465.4|1465|1465.6|1465.4|1465|1464.6|19965
1606142830000|2020-11-23 14:47:10|1465.2|1464.8|1464.6|1464.2|1465.2|1464.8|1464.6|1464|1396
1606142840000|2020-11-23 14:47:20|1464.4|1464.4|1464.8|1464.2|1465.2|1464.6|1464.4|1464|4787
1606142850000|2020-11-23 14:47:30|1464.6|1464|1463|1462.8|1464.6|1464|1463|1462.8|11485
1606142860000|2020-11-23 14:47:40|1463.2|1463|1464.4|1464.2|1464.4|1464.2|1463.2|1463|8371
1606142870000|2020-11-23 14:47:50|1464.6|1464.4|1464.8|1464.4|1464.8|1464.6|1464.4|1464.2|3326
1606142880000|2020-11-23 14:48:00|1465|1464.6|1463.8|1463.4|1465|1464.8|1463.8|1463.4|3793
1606142890000|2020-11-23 14:48:10|1463.6|1463.2|1463.4|1463|1463.6|1463.2|1463|1462.8|3406
1606142900000|2020-11-23 14:48:20|1463.6|1463.2|1464|1463.4|1464|1463.6|1463.6|1463.2|1471
1606142910000|2020-11-23 14:48:30|1464.2|1463.6|1464.2|1463.6|1464.2|1464|1464.2|1463.6|1490
1606142920000|2020-11-23 14:48:40|1464|1463.8|1464.2|1464|1464.2|1464|1464|1463.6|1140
1606142930000|2020-11-23 14:48:50|1464.4|1464.2|1464.2|1463.6|1464.4|1464.2|1463.8|1463.6|6494
1606142940000|2020-11-23 14:49:00|1464|1463.4|1462.6|1462|1464.2|1463.6|1462.2|1462|7365
1606142950000|2020-11-23 14:49:10|1462.8|1462.2|1462.4|1462.2|1462.8|1462.4|1462.4|1462|3353
1606142960000|2020-11-23 14:49:20|1462.2|1462|1462.6|1462|1462.6|1462.2|1462.2|1462|3995
1606142970000|2020-11-23 14:49:30|1462.4|1462.2|1463|1462.6|1463|1462.6|1461.8|1461.4|63388
1606142980000|2020-11-23 14:49:40|1462.8|1462.4|1462.8|1462|1463|1462.4|1462.2|1461.8|9654
1606142990000|2020-11-23 14:49:50|1462.6|1462.2|1462.8|1462.4|1462.8|1462.6|1462.6|1462.2|914
1606143000000|2020-11-23 14:50:00|1463.2|1462.6|1464|1463.6|1464|1463.8|1463|1462.4|14985
1606143010000|2020-11-23 14:50:10|1463.8|1463.8|1463.8|1463.2|1463.8|1463.8|1463.6|1463.2|8865
1606143020000|2020-11-23 14:50:20|1463.6|1463|1463|1462.6|1463.8|1463.4|1462.8|1462.4|29109
1606143030000|2020-11-23 14:50:30|1462.8|1462.4|1463.2|1463|1463.2|1463|1462.8|1462.4|7668
1606143040000|2020-11-23 14:50:40|1463.4|1463.2|1463.8|1463.6|1464|1463.8|1463.4|1463|30236
1606143050000|2020-11-23 14:50:50|1464|1463.4|1464|1463.6|1464|1463.8|1463.8|1463.4|5015
1606143060000|2020-11-23 14:51:00|1464.2|1463.8|1464.2|1463.8|1464.8|1464.4|1464|1463.6|29218
1606143070000|2020-11-23 14:51:10|1464|1463.6|1464|1463.6|1464|1463.8|1463.4|1463.2|8673
1606143080000|2020-11-23 14:51:20|1464.2|1463.8|1464.2|1463.8|1464.4|1464.2|1463.6|1463.2|19807
1606143090000|2020-11-23 14:51:30|1464.4|1464|1464.8|1464.2|1464.8|1464.6|1464.2|1464|7217
1606143100000|2020-11-23 14:51:40|1464.6|1464.4|1464|1463.6|1464.8|1464.4|1464|1463.6|12456
1606143110000|2020-11-23 14:51:50|1464.2|1463.8|1464|1463.6|1464.6|1464.2|1464|1463.6|4526
1606143120000|2020-11-23 14:52:00|1463.8|1463.4|1464.2|1463.8|1464.4|1464.2|1463.6|1463.4|4303
1606143130000|2020-11-23 14:52:10|1464.4|1463.6|1464.6|1464.2|1464.8|1464.4|1464.2|1463.6|3650
1606143140000|2020-11-23 14:52:20|1464.8|1464|1464.6|1464.4|1464.8|1464.6|1464.6|1464|570
1606143150000|2020-11-23 14:52:30|1464.8|1464.6|1464.6|1464.2|1464.8|1464.6|1464.4|1464|9414
1606143160000|2020-11-23 14:52:40|1464.8|1464.4|1465.2|1465|1465.2|1465|1464.8|1464.4|31454
1606143170000|2020-11-23 14:52:50|1465|1464.8|1465.8|1465.4|1465.8|1465.6|1465|1464.8|8085
1606143180000|2020-11-23 14:53:00|1466|1465.6|1465.6|1465.2|1466|1465.6|1465.4|1465.2|13460
1606143190000|2020-11-23 14:53:10|1465.4|1465|1465.4|1465|1465.4|1465|1465.4|1465|2340
1606143200000|2020-11-23 14:53:20|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|1317
1606143210000|2020-11-23 14:53:30|1465.8|1465.4|1466.2|1466|1466.2|1466|1465.8|1465.2|10600
1606143220000|2020-11-23 14:53:40|1466|1465.8|1465.8|1465.4|1466|1465.8|1465.6|1465.4|614
1606143230000|2020-11-23 14:53:50|1466|1465.6|1466.2|1465.6|1466.2|1466|1465.8|1465.6|18220
1606143240000|2020-11-23 14:54:00|1466|1465.8|1466.2|1466|1466.2|1466|1466|1465.6|6069
1606143250000|2020-11-23 14:54:10|1466|1465.8|1466|1465.6|1466.2|1466|1466|1465.6|1602
1606143260000|2020-11-23 14:54:20|1465.8|1465.4|1465.4|1465|1466|1465.4|1465.2|1464.8|15607
1606143270000|2020-11-23 14:54:30|1465.2|1464.8|1464.6|1464.2|1465.2|1464.8|1464.2|1464|16660
1606143280000|2020-11-23 14:54:40|1464.4|1464|1464.6|1464.2|1464.8|1464.6|1464|1463.8|15760
1606143290000|2020-11-23 14:54:50|1464.8|1464|1464.8|1464.4|1464.8|1464.6|1464.4|1464|14743
1606143300000|2020-11-23 14:55:00||1464.2||1464.2||1464.2||1464|0
1606143310000|2020-11-23 14:55:10|1465|1464.4|1464.6|1464|1465|1464.6|1464.6|1464|1440
1606143320000|2020-11-23 14:55:20|1464.4|1463.8|1464.4|1464|1464.4|1464.2|1464|1463.6|7294
1606143330000|2020-11-23 14:55:30|1464.2|1463.8|1464.2|1463.6|1464.2|1463.8|1463.8|1463.4|9719
1606143340000|2020-11-23 14:55:40|1464.4|1464|1464.4|1464|1464.8|1464.4|1464.4|1464|15382
1606143350000|2020-11-23 14:55:50|1464.6|1464.2|1464.8|1464.6|1465|1464.8|1464.6|1464.2|3147
1606143360000|2020-11-23 14:56:00|1464.6|1464.4|1464.8|1464.4|1464.8|1464.4|1464.4|1464.2|5979
1606143370000|2020-11-23 14:56:10|1464.6|1464.2|1464.6|1464.4|1464.8|1464.4|1464.4|1464.2|3598
1606143380000|2020-11-23 14:56:20|1464.4|1464.2|1464.8|1464.2|1464.8|1464.4|1464.4|1464.2|1858
1606143390000|2020-11-23 14:56:30|1465|1464.4|1465.2|1464.8|1465.4|1465.2|1465|1464.4|37107
1606143400000|2020-11-23 14:56:40|1465.4|1465|1465.8|1465.4|1465.8|1465.4|1465.4|1465|4740
1606143410000|2020-11-23 14:56:50|1466|1465.6|1466|1465.6|1466.6|1466.2|1465.6|1465.4|42881
1606143420000|2020-11-23 14:57:00|1466.2|1465.8|1466.6|1466.2|1466.6|1466.4|1466|1465.8|12977
1606143430000|2020-11-23 14:57:10|1466.4|1466|1466.6|1466.4|1466.6|1466.4|1466.2|1465.8|3666
1606143440000|2020-11-23 14:57:20|1466.8|1466.6|1466.2|1465.8|1467|1466.6|1466|1465.6|37142
1606143450000|2020-11-23 14:57:30|1466.4|1466|1466.6|1466.2|1466.6|1466.4|1466.4|1466|4537
1606143460000|2020-11-23 14:57:40|1466.4|1466|1465.4|1465.2|1466.6|1466|1465.4|1465.2|9930
1606143470000|2020-11-23 14:57:50|1465.2|1465|1465.6|1465|1465.6|1465.4|1464.8|1464.4|12687
1606143480000|2020-11-23 14:58:00|1465.8|1465.2|1466|1465.6|1466.4|1466|1465.8|1465.2|13691
1606143490000|2020-11-23 14:58:10|1466.2|1465.4|1466|1465.6|1466.2|1465.6|1465.8|1465.4|756
1606143500000|2020-11-23 14:58:20|1466.2|1465.8|1465.2|1465|1466.2|1466|1465.2|1464.8|4862
1606143510000|2020-11-23 14:58:30|1465|1464.8|1464.8|1464.4|1465.2|1465|1464.6|1464.4|3360
1606143520000|2020-11-23 14:58:40|1464.6|1464.2|1464.6|1464.4|1464.6|1464.4|1464.6|1464.2|1200
1606143530000|2020-11-23 14:58:50|1464.8|1464.6|1464.8|1464.4|1465.2|1465|1464.6|1464.4|12718
1606143540000|2020-11-23 14:59:00|1465|1464.6|1465|1464.6|1465|1464.8|1464.8|1464.4|7448
1606143550000|2020-11-23 14:59:10|1464.8|1463.8|1465.6|1465.2|1465.8|1465.4|1464|1463.8|92977
1606143560000|2020-11-23 14:59:20||1465||1465.4||1465.4||1465|1151
1606143570000|2020-11-23 14:59:30|1465.4|1465.2|1465.4|1464.8|1465.4|1465.2|1465|1464.8|2578
1606143580000|2020-11-23 14:59:40||1465||1465||1465||1464.8|0
1606143590000|2020-11-23 14:59:50|1465.2|1464.8|1465|1464.6|1465.4|1465|1464.8|1464.6|7523
1606143600000|2020-11-23 15:00:00|1465.2|1464.8|1465.2|1464.6|1465.2|1465|1465|1464.6|1748
1606143610000|2020-11-23 15:00:10|1465.4|1464.8|1465.4|1464.8|1465.8|1465.6|1465|1464.6|14055
1606143620000|2020-11-23 15:00:20|1465.2|1465.2|1464.6|1464.2|1465.4|1465.2|1464.4|1464.2|2770
1606143630000|2020-11-23 15:00:30|1464.8|1464.4|1464.8|1464.2|1464.8|1464.6|1464.6|1464.2|2054
1606143640000|2020-11-23 15:00:40|1464.6|1464|1464.2|1463.8|1464.6|1464|1464|1463.6|1641
1606143650000|2020-11-23 15:00:50|1464.4|1464|1464.2|1463.8|1464.6|1464.4|1464.2|1463.8|8051
1606143660000|2020-11-23 15:01:00|1464.4|1464|1464.8|1464.4|1464.8|1464.6|1464.4|1463.8|6830
1606143670000|2020-11-23 15:01:10|1465.2|1464.6|1465.8|1465.6|1465.8|1465.6|1464.8|1464.6|14413
1606143680000|2020-11-23 15:01:20|1465.6|1465.4|1465.8|1465.6|1465.8|1465.6|1465.6|1465.4|12530
1606143690000|2020-11-23 15:01:30|1465.6|1465.4|1465.6|1465.2|1465.8|1465.6|1465.6|1465.2|4331
1606143700000|2020-11-23 15:01:40|1465.4|1464.8|1465.8|1465.4|1466|1465.8|1465|1464.8|60537
1606143710000|2020-11-23 15:01:50|1466|1465.6|1466|1465.6|1466|1465.8|1465.8|1465.6|1602
1606143720000|2020-11-23 15:02:00|1465.8|1465.4|1465.4|1465.2|1465.8|1465.4|1465.4|1465.2|1226
1606143730000|2020-11-23 15:02:10|1465.6|1465|1465.4|1465|1465.6|1465.2|1465.2|1465|1259
1606143740000|2020-11-23 15:02:20|1465.6|1465.2|1466.6|1466|1466.6|1466.4|1465.4|1465.2|37150
1606143750000|2020-11-23 15:02:30|1466.4|1466.2|1466|1465.8|1466.4|1466.2|1465.8|1465.4|21311
1606143760000|2020-11-23 15:02:40|1465.8|1465.6|1466|1465.8|1466|1465.8|1465.8|1465.4|5531
1606143770000|2020-11-23 15:02:50|1465.8|1465.6|1466|1465.6|1466|1465.8|1465.8|1465.6|3936
1606143780000|2020-11-23 15:03:00|1465.8|1465.4|1465.8|1465.6|1466|1465.6|1465.6|1465.2|3538
1606143790000|2020-11-23 15:03:10|1466|1465.4|1466.4|1466|1466.4|1466.2|1466|1465.4|16629
1606143800000|2020-11-23 15:03:20|1466.2|1466.2|1466.2|1465.8|1466.4|1466.2|1466|1465.8|7067
1606143810000|2020-11-23 15:03:30|1466|1465.6|1466.2|1465.8|1466.2|1466|1466|1465.6|21735
1606143820000|2020-11-23 15:03:40|1466.4|1466|1466.6|1466.4|1466.6|1466.4|1466.2|1465.8|9395
1606143830000|2020-11-23 15:03:50|1466.8|1466.6|1467.2|1467|1467.2|1467|1466.8|1466.4|24865
1606143840000|2020-11-23 15:04:00|1467|1466.8|1467.2|1467|1467.2|1467|1467|1466.8|8988
1606143850000|2020-11-23 15:04:10|1467|1466.8|1467|1466.8|1467.2|1467|1467|1466.8|888
1606143860000|2020-11-23 15:04:20|1467.2|1467|1467.6|1467.2|1467.8|1467.4|1467.2|1466.8|21991
1606143870000|2020-11-23 15:04:30|1467.4||1467.6||1467.6||1467.4||2100
1606143880000|2020-11-23 15:04:40|1467.4|1467|1467.2|1466.8|1467.6|1467.4|1467|1466.8|13032
1606143890000|2020-11-23 15:04:50|1467|1467|1467|1466.6|1467.2|1467|1466.8|1466.4|13416
1606143900000|2020-11-23 15:05:00|1466.8|1466.8|1466.4|1466|1467.2|1467|1466.4|1466|16987
1606143910000|2020-11-23 15:05:10|1466.2|1465.8|1465.8|1465.4|1466.2|1465.8|1465.8|1465.4|23959
1606143920000|2020-11-23 15:05:20|1465.6|1465.6|1465.8|1465.4|1466|1465.8|1465.6|1465.4|16230
1606143930000|2020-11-23 15:05:30|1466|1465.6|1466.2|1465.6|1466.4|1466.2|1466|1465.4|10155
1606143940000|2020-11-23 15:05:40|1466.4|1466|1466.8|1466.4|1467|1466.8|1466.2|1466|8175
1606143950000|2020-11-23 15:05:50|1467|1466.6|1467.2|1466.8|1467.2|1467|1466.8|1466.4|18748
1606143960000|2020-11-23 15:06:00|1467|1466.6|1466.6|1466.4|1467.2|1467|1466.4|1466|33261
1606143970000|2020-11-23 15:06:10|1466.4|1466.2|1466.6|1466.2|1466.6|1466.4|1466.4|1466.2|4437
1606143980000|2020-11-23 15:06:20|1466.4|1466.4|1466.4|1466|1466.6|1466.4|1466.4|1466|17629
1606143990000|2020-11-23 15:06:30|1466.2|1465.8|1466.2|1466|1466.4|1466.2|1466|1465.8|8156
1606144000000|2020-11-23 15:06:40|1466.4|1465.8|1465.8|1465.4|1466.4|1466|1465.8|1465.4|8870
1606144010000|2020-11-23 15:06:50|1465.6|1465.2|1465.8|1465.4|1465.8|1465.4|1465.6|1465.2|338
1606144020000|2020-11-23 15:07:00|1465.6|1465.2|1465.6|1465.4|1465.6|1465.6|1465.4|1465.2|7768
1606144030000|2020-11-23 15:07:10|1465.4|1465.2|1466|1465.4|1466|1465.6|1465.4|1465|27463
1606144040000|2020-11-23 15:07:20|1465.8|1465.6|1466.2|1465.8|1466.2|1466|1465.8|1465.4|6018
1606144050000|2020-11-23 15:07:30|1466|1466|1466|1465.4|1466|1466|1465.8|1465.4|6810
1606144060000|2020-11-23 15:07:40|1465.8|1465.6|1466|1465.6|1466|1465.8|1465.4|1465.2|13883
1606144070000|2020-11-23 15:07:50|1465.8|1465.4|1465.8|1465.4|1466|1465.6|1465.8|1465.4|6345
1606144080000|2020-11-23 15:08:00|1465.6|1465.2|1466|1465.6|1466|1465.6|1465.4|1465.2|14259
1606144090000|2020-11-23 15:08:10|1466.2|1465.8|1466.4|1466.2|1466.6|1466.4|1466.2|1465.6|105729
1606144100000|2020-11-23 15:08:20|1466.2|1466|1466.8|1466.6|1466.8|1466.6|1466.2|1466|16465
1606144110000|2020-11-23 15:08:30|1467|1466.4|1466.6|1466.4|1467|1466.6|1466.4|1466.2|7082
1606144120000|2020-11-23 15:08:40|1466.8|1466.6|1467|1466.6|1467.2|1466.8|1466.8|1466.6|9399
1606144130000|2020-11-23 15:08:50|1466.8|1466.8|1467|1466.6|1467.2|1466.8|1466.8|1466.6|3912
1606144140000|2020-11-23 15:09:00|1466.8|1466.4|1466.6|1466.2|1467|1466.4|1466.4|1466.2|11579
1606144150000|2020-11-23 15:09:10|1466.4|1466.4|1466.8|1466.2|1466.8|1466.4|1466|1465.8|55992
1606144160000|2020-11-23 15:09:20|1466.6|1466.4|1467|1466.6|1467|1466.8|1466.4|1466.2|21576
1606144170000|2020-11-23 15:09:30|1467.2|1466.8|1467.2|1466.8|1467.2|1467|1466.8|1466.6|10816
1606144180000|2020-11-23 15:09:40|1467|1466.6|1467.2|1466.8|1467.2|1467|1466.8|1466.6|20370
1606144190000|2020-11-23 15:09:50|1467.4|1467|1467.6|1467.2|1467.6|1467.4|1467.4|1467|14873
1606144200000|2020-11-23 15:10:00|1467.4|1467|1467.4|1466.8|1467.6|1467.2|1467.2|1466.8|3352
1606144210000|2020-11-23 15:10:10|1467.2|1466.6|1467.2|1466.8|1467.2|1466.8|1467|1466.6|367
1606144220000|2020-11-23 15:10:20|1467|1466.6|1467.4|1466.8|1467.4|1467|1466.6|1466.4|12387
1606144230000|2020-11-23 15:10:30|1467|1467|1468|1467.6|1468|1467.8|1467|1467|21654
1606144240000|2020-11-23 15:10:40|1467.8|1467.8|1468|1467.6|1468|1467.8|1467.8|1467.6|5799
1606144250000|2020-11-23 15:10:50|1467.8|1467.4|1467.4|1467|1467.8|1467.4|1467.2|1467|13672
1606144260000|2020-11-23 15:11:00|1467.2|1466.8|1467.6|1467.4|1468|1467.6|1467|1466.8|20516
1606144270000|2020-11-23 15:11:10|1467.8|1467.6|1467.6|1467.4|1467.8|1467.6|1467.4|1467.2|1862
1606144280000|2020-11-23 15:11:20|1467.4|1467.2|1467.4|1467.2|1467.4|1467.2|1467.4|1467.2|0
1606144290000|2020-11-23 15:11:30|1467.2|1467|1467.2|1467|1467.6|1467.2|1467.2|1466.8|7634
1606144300000|2020-11-23 15:11:40|1467|1466.8|1467.6|1467.4|1467.6|1467.4|1466.8|1466.6|6863
1606144310000|2020-11-23 15:11:50|1467.4|1467.2|1467.4|1467|1467.4|1467.2|1467.2|1467|121
1606144320000|2020-11-23 15:12:00|1467.2|1466.8|1467|1466.6|1467.2|1467|1466.8|1466.6|10292
1606144330000|2020-11-23 15:12:10|1466.8|1466.4|1466.8|1466.4|1467|1466.6|1466.4|1466.2|15037
1606144340000|2020-11-23 15:12:20|1467|1466.6|1467.2|1466.8|1467.2|1467|1466.8|1466.4|10537
1606144350000|2020-11-23 15:12:30|1467|1466.6|1468|1467.6|1468|1467.8|1467|1466.6|29236
1606144360000|2020-11-23 15:12:40|1467.8|1467.4|1467.2|1466.8|1468|1467.4|1467.2|1466.8|11237
1606144370000|2020-11-23 15:12:50|1467|1466.6|1467.2|1467|1467.2|1467|1467|1466.6|4528
1606144380000|2020-11-23 15:13:00|1467|1466.8|1467.8|1467.6|1468|1467.8|1467|1466.8|9087
1606144390000|2020-11-23 15:13:10|1468|1467.8|1467.8|1467.4|1468|1467.8|1467.8|1467.4|3280
1606144400000|2020-11-23 15:13:20|1468|1467.6|1468|1467.6|1468|1467.6|1467.8|1467.4|4868
1606144410000|2020-11-23 15:13:30|1468.2|1467.8|1468.2|1467.8|1468.4|1468.2|1468|1467.6|43049
1606144420000|2020-11-23 15:13:40|1468|1467.6|1468|1467.6|1468|1467.8|1467.8|1467.4|3924
1606144430000|2020-11-23 15:13:50|1467.8|1467.4|1467.6|1467.4|1467.8|1467.6|1467.6|1467.4|2737
1606144440000|2020-11-23 15:14:00|1467.8|1467.2|1467.6|1467.2|1467.8|1467.2|1467.4|1467.2|1043
1606144450000|2020-11-23 15:14:10|1467.4|1467|1467.6|1467.2|1467.6|1467.4|1467.2|1466.8|11050
1606144460000|2020-11-23 15:14:20|1467.4|1467|1467.2|1466.8|1467.4|1467|1467.2|1466.8|10680
1606144470000|2020-11-23 15:14:30|1467|1467|1467.2|1466.8|1467.4|1467|1467|1466.8|15955
1606144480000|2020-11-23 15:14:40|1467.4|1467|1467.2|1466.8|1467.4|1467.2|1467|1466.8|7011
1606144490000|2020-11-23 15:14:50|1467|1466.6|1467.2|1466.8|1467.2|1467|1467|1466.6|7841
1606144500000|2020-11-23 15:15:00|1467.4|1467|1467.4|1467|1467.8|1467.6|1467.2|1466.8|23599
1606144510000|2020-11-23 15:15:10|1467.6|1467.2|1467.4|1467|1467.6|1467.4|1467.2|1466.8|38351
1606144520000|2020-11-23 15:15:20|1467.2|1466.8|1467|1466.8|1467.2|1466.8|1467|1466.8|480
1606144530000|2020-11-23 15:15:30|1466.8|1466.6|1467|1466.8|1467|1466.8|1466.8|1466.4|26118
1606144540000|2020-11-23 15:15:40|1467.2|1467|1467.2|1467|1467.4|1467.2|1467|1466.8|13878
1606144550000|2020-11-23 15:15:50|||||||||500
1606144560000|2020-11-23 15:16:00|1467|1466.8|1467.2|1466.8|1467.2|1466.8|1467|1466.8|7430
1606144570000|2020-11-23 15:16:10|1467.4|1467|1467.8|1467.4|1468|1467.8|1467.2|1466.8|40564
1606144580000|2020-11-23 15:16:20|1468|1467.6|1468|1467.6|1468.2|1468|1468|1467.6|2047
1606144590000|2020-11-23 15:16:30|1468.2|1467.8|1468.2|1467.8|1468.4|1468.2|1467.8|1467.6|18434
1606144600000|2020-11-23 15:16:40|1468|1468|1468.4|1468|1468.8|1468.4|1468|1467.6|11155
1606144610000|2020-11-23 15:16:50|1468.6|1468.2|1468.8|1468.4|1468.8|1468.6|1468.6|1468.2|1930
1606144620000|2020-11-23 15:17:00|1469|1468.6|1469.6|1469|1469.6|1469.2|1468.8|1468.6|31586
1606144630000|2020-11-23 15:17:10|1469.4|1469.2|1469.4|1469|1469.4|1469.2|1469.2|1468.8|701
1606144640000|2020-11-23 15:17:20|1469.2|1468.8|1469.6|1469.2|1469.6|1469.2|1469|1468.8|32180
1606144650000|2020-11-23 15:17:30|1469.4|1469|1469.6|1469.2|1469.6|1469.4|1469.4|1469|1646
1606144660000|2020-11-23 15:17:40|1469.4|1469.4|1469.6|1469.4|1469.6|1469.4|1469.4|1469.4|2714
1606144670000|2020-11-23 15:17:50|1469.4|1469.2|1469.8|1469.6|1469.8|1469.6|1469.4|1469.2|9822
1606144680000|2020-11-23 15:18:00|1470|1469.8|1469.6|1469.4|1470|1469.8|1469.6|1469.4|34468
1606144690000|2020-11-23 15:18:10|1469.8|1469.6|1469.6|1469.4|1470|1469.8|1469.6|1469.4|24144
1606144700000|2020-11-23 15:18:20|1469.8|1469.6|1469.6|1469.2|1469.8|1469.6|1469.4|1469.2|27261
1606144710000|2020-11-23 15:18:30|1469.4|1469|1470|1469.6|1470|1469.8|1469.4|1469|7626
1606144720000|2020-11-23 15:18:40|1469.8|1469.4|1470|1469.8|1470|1469.8|1469.6|1469.4|46133
1606144730000|2020-11-23 15:18:50|1470.2|1470|1471|1470.8|1471|1470.8|1470|1469.8|185927
1606144740000|2020-11-23 15:19:00|1471.2|1471|1471.2|1470.8|1471.2|1471|1471|1470.6|13150
1606144750000|2020-11-23 15:19:10|1471.4|1471|1471.4|1471.2|1471.4|1471.2|1471.4|1470.8|11493
1606144760000|2020-11-23 15:19:20|1471.6|1471.4|1472|1471.8|1472|1471.8|1471.4|1471.2|13428
1606144770000|2020-11-23 15:19:30|1472.2|1472|1472.4|1472|1472.4|1472.2|1472|1471.6|15265
1606144780000|2020-11-23 15:19:40|1472.6|1472.2|1472.8|1472.4|1473|1472.6|1472.6|1472.2|3967
1606144790000|2020-11-23 15:19:50|1473|1472.6|1473|1472.6|1473|1472.8|1472.8|1472.4|2073
1606144800000|2020-11-23 15:20:00|1473.2|1472.4|1473.6|1473.2|1473.8|1473.4|1473.2|1472.4|14041
1606144810000|2020-11-23 15:20:10|1473.8|1473.4|1473.6|1473.2|1473.8|1473.6|1473.6|1473.2|9167
1606144820000|2020-11-23 15:20:20|1473.4|1473|1473.6|1473.2|1473.6|1473.4|1473.2|1473|6668
1606144830000|2020-11-23 15:20:30|1473.4|1473|1473.8|1473.4|1474|1473.8|1473.4|1473|22631
1606144840000|2020-11-23 15:20:40|1474|1473.6|1474|1473.6|1474|1473.8|1473.6|1473.4|3796
1606144850000|2020-11-23 15:20:50|1473.8|1473.8|1474.2|1473.8|1474.2|1474|1473.8|1473.6|8663
1606144860000|2020-11-23 15:21:00|1474.4|1473.6|1474.4|1474|1474.4|1474.2|1474|1473.6|2464
1606144870000|2020-11-23 15:21:10|1474.2|1473.8|1474.2|1473.8|1474.2|1474|1473.8|1473.6|6823
1606144880000|2020-11-23 15:21:20|1474|1474|1474.4|1474|1474.6|1474.4|1474|1473.8|21359
1606144890000|2020-11-23 15:21:30|1474.2|1474.2|1474.6|1474.2|1474.6|1474.2|1474.2|1474|13943
1606144900000|2020-11-23 15:21:40|1474.8|1474|1474.8|1474|1474.8|1474|1474.6|1474|0
1606144910000|2020-11-23 15:21:50|1475|1474.2|1474.8|1474.6|1475|1474.8|1474.8|1474.2|12837
1606144920000|2020-11-23 15:22:00|1475|1474.4|1474.8|1474.6|1475|1474.6|1474.6|1474.4|4279
1606144930000|2020-11-23 15:22:10|1474.6|1474.4|1474.8|1474.4|1474.8|1474.4|1474.4|1474.2|6603
1606144940000|2020-11-23 15:22:20|1475|1474.6|1474.8|1474.4|1475|1474.6|1474.8|1474.4|2019
1606144950000|2020-11-23 15:22:30|1475|1474.6|1474.8|1474.4|1475|1474.8|1474.8|1474.4|16852
1606144960000|2020-11-23 15:22:40|1474.6|1474.6|1474.6|1474.2|1474.8|1474.6|1474.4|1474.2|2105
1606144970000|2020-11-23 15:22:50|1474.8|1474.4|1475.4|1475.2|1475.6|1475.2|1474.6|1474.2|53658
1606144980000|2020-11-23 15:23:00|1475.6|1475.4|1475.6|1475.4|1476|1475.6|1475.4|1475.2|16397
1606144990000|2020-11-23 15:23:10|1475.4|1475.2|1476|1475.6|1476|1475.8|1475.2|1475|5931
1606145000000|2020-11-23 15:23:20|1475.8|1475.8|1476|1475.6|1476|1475.8|1475.8|1475.6|2752
1606145010000|2020-11-23 15:23:30|1476.2|1475.8|1475.8|1475.6|1476.4|1476|1475.8|1475.6|16380
1606145020000|2020-11-23 15:23:40|1476|1475.4|1476.6|1476.2|1476.6|1476.4|1476|1475.4|6346
1606145030000|2020-11-23 15:23:50|1476.4|1476|1476|1475.6|1476.4|1476|1476|1475.6|1846
1606145040000|2020-11-23 15:24:00|1475.8|1475.8|1475.8|1475.6|1476|1475.8|1475.8|1475.6|1078
1606145050000|2020-11-23 15:24:10|1476|1475.4|1476.4|1476.2|1476.4|1476.2|1475.6|1475.2|15336
1606145060000|2020-11-23 15:24:20|1476|1476|1476.6|1476.4|1476.6|1476.4|1476|1475.8|7332
1606145070000|2020-11-23 15:24:30|1476.4|1476.2|1476.4|1475.8|1476.6|1476.2|1476.2|1475.8|7591
1606145080000|2020-11-23 15:24:40|1476.2|1476|1476|1475.6|1476.6|1476.4|1475.8|1475.6|32810
1606145090000|2020-11-23 15:24:50|1475.8|1475.8|1476.4|1475.8|1476.4|1475.8|1475.6|1475.4|17970
1606145100000|2020-11-23 15:25:00|1476|1476|1475.8|1475.4|1476.2|1476|1475.4|1475.2|9563
1606145110000|2020-11-23 15:25:10|1476|1475.6|1476.6|1476.2|1476.6|1476.2|1475.8|1475.6|4014
1606145120000|2020-11-23 15:25:20|1476.4|1476|1476.2|1475.8|1476.4|1476.2|1476|1475.8|17449
1606145130000|2020-11-23 15:25:30|1476.4|1476|1476.2|1476|1476.4|1476.2|1476|1475.8|2625
1606145140000|2020-11-23 15:25:40|1476.4|1476.2|1476.8|1476.2|1477.4|1477.2|1476.4|1476.2|17142
1606145150000|2020-11-23 15:25:50|1476.6|1476.4|1477|1476.6|1477|1476.8|1476.4|1476.2|14921
1606145160000|2020-11-23 15:26:00|1476.8|1476.4|1477|1476.6|1477|1476.6|1476.4|1476.2|7820
1606145170000|2020-11-23 15:26:10|1477.2|1476.8|1477.8|1477.4|1477.8|1477.4|1477.2|1476.8|312
1606145180000|2020-11-23 15:26:20|1477.6|1477.2|1476.8|1476.6|1477.6|1477.2|1476.8|1476.6|24611
1606145190000|2020-11-23 15:26:30|1476.6|1476.4|1476.6|1476.2|1476.6|1476.4|1476.2|1476|4126
1606145200000|2020-11-23 15:26:40|1476.8|1476.4|1477|1476.8|1477|1476.8|1476.8|1476.4|3952
1606145210000|2020-11-23 15:26:50|1477.2|1477|1477.2|1477|1477.8|1477.2|1477|1476.8|13542
1606145220000|2020-11-23 15:27:00|1477|1476.8|1477.6|1477.4|1477.8|1477.6|1477|1476.8|12518
1606145230000|2020-11-23 15:27:10|1477.4|1477.2|1477.6|1477.2|1477.6|1477.4|1477.4|1477.2|4080
1606145240000|2020-11-23 15:27:20|1477.4|1477.4|1477.4|1477|1478.4|1478.2|1477.4|1477|49607
1606145250000|2020-11-23 15:27:30|1477.2|1476.8|1476.2|1475.8|1477.2|1477|1476|1475.6|19205
1606145260000|2020-11-23 15:27:40|1476|1476|1476.2|1475.8|1476.4|1476.2|1476|1475.6|11444
1606145270000|2020-11-23 15:27:50|1476.4|1476|1476.4|1476|1476.6|1476.4|1476.2|1476|7346
1606145280000|2020-11-23 15:28:00|1476.6|1476.2|1476.6|1476.2|1476.8|1476.4|1476.2|1476|5256
1606145290000|2020-11-23 15:28:10|1476.4|1476.4|1476.6|1476.4|1476.6|1476.4|1476|1475.8|23596
1606145300000|2020-11-23 15:28:20|1476.4|1476.2|1477|1476.4|1477|1476.6|1476.4|1476.2|10489
1606145310000|2020-11-23 15:28:30|1476.8|1476.6|1477.2|1476.8|1477.2|1477|1476.6|1476.4|4855
1606145320000|2020-11-23 15:28:40|1477|1477|1477|1476.6|1477.2|1477|1476.8|1476.6|6741
1606145330000|2020-11-23 15:28:50|1476.8|1476.4|1476.2|1475.8|1476.8|1476.4|1476|1475.8|11201
1606145340000|2020-11-23 15:29:00|1476|1476|1476.2|1475.8|1476.8|1476.4|1476|1475.8|33801
1606145350000|2020-11-23 15:29:10|1476.4|1476|1476.8|1476.4|1476.8|1476.6|1476.4|1476|8775
1606145360000|2020-11-23 15:29:20|1476.6|1476.6|1476|1475.8|1476.6|1476.6|1476|1475.8|79550
1606145370000|2020-11-23 15:29:30|1475.8|1475.6|1475.6|1475.4|1475.8|1475.6|1475.4|1475|12738
1606145380000|2020-11-23 15:29:40|1475.4|1475.2|1475.6|1475.2|1475.6|1475.4|1475.4|1475|12441
1606145390000|2020-11-23 15:29:50|1475.8|1475.4|1475.8|1475.6|1476|1475.6|1475.8|1475.4|2263
1606145400000|2020-11-23 15:30:00|1475.6|1475.4|1475.8|1475.4|1476|1475.8|1475.6|1475.2|22153
1606145410000|2020-11-23 15:30:10|1475.6|1475.2|1475.8|1475.4|1475.8|1475.6|1475.4|1475.2|2553
1606145420000|2020-11-23 15:30:20|1476|1475.6|1476.4|1476|1476.4|1476.2|1476|1475.6|58388
1606145430000|2020-11-23 15:30:30|1476.2|1475.4|1476|1475.6|1476.4|1475.8|1475.6|1475.4|27182
1606145440000|2020-11-23 15:30:40|1475.6|1475.4|1475.6|1475.4|1475.8|1475.6|1475.6|1475.2|20435
1606145450000|2020-11-23 15:30:50|1475.8|1475.6|1475.6|1475.4|1475.8|1475.6|1475.6|1475.4|12465
1606145460000|2020-11-23 15:31:00|1475.8|1475.6|1476.6|1476.4|1477|1476.6|1475.8|1475.6|37219
1606145470000|2020-11-23 15:31:10|1476.8|1476.6|1476.6|1476.2|1476.8|1476.6|1476.4|1476.2|7040
1606145480000|2020-11-23 15:31:20|1476.8|1476.4|1476.4|1476|1476.8|1476.4|1476.4|1476|5973
1606145490000|2020-11-23 15:31:30|1476.2|1476.2|1477.6|1477.4|1477.6|1477.4|1476.2|1476|16817
1606145500000|2020-11-23 15:31:40|1477.4|1477.2|1476.8|1476.4|1477.6|1477.2|1476.8|1476.4|13885
1606145510000|2020-11-23 15:31:50|1476.6|1476.2|1476.8|1476.6|1476.8|1476.6|1476.4|1476.2|3896
1606145520000|2020-11-23 15:32:00|1477|1476.8|1477|1476.8|1477|1476.8|1476.6|1476.4|7327
1606145530000|2020-11-23 15:32:10|1477.2||1477||1477.2||1477||412
1606145540000|2020-11-23 15:32:20|1476.8|1476.6|1476.2|1475.8|1477|1476.6|1476.2|1475.8|8298
1606145550000|2020-11-23 15:32:30|1476|1476|1476.6|1476.2|1476.6|1476.4|1475.8|1475.6|9635
1606145560000|2020-11-23 15:32:40|1476.8|1476.4|1476.4|1476|1476.8|1476.4|1476.2|1476|4386
1606145570000|2020-11-23 15:32:50|1476.2|1476.2|1476.4|1476.2|1476.6|1476.2|1476|1475.6|5152
1606145580000|2020-11-23 15:33:00|1476.6|1476|1477.2|1476.6|1477.2|1477|1476.6|1475.8|6279
1606145590000|2020-11-23 15:33:10|1477|1476.8|1477|1476.6|1477.6|1477.2|1477|1476.6|11804
1606145600000|2020-11-23 15:33:20|1477.2|1476.8|1477|1476.8|1477.4|1477.2|1477|1476.6|16399
1606145610000|2020-11-23 15:33:30|1476.8|1476.6|1477.2|1477|1477.2|1477|1476.8|1476.6|2684
1606145620000|2020-11-23 15:33:40|1477|1476.8|1478|1477.8|1478|1477.8|1477|1476.8|10069
1606145630000|2020-11-23 15:33:50|1478.2|1478|1478|1477.8|1478.2|1478|1478|1477.8|2835
1606145640000|2020-11-23 15:34:00|1477.8|1477.6|1478.2|1477.8|1478.2|1478|1477.8|1477.6|12780
1606145650000|2020-11-23 15:34:10|1478.4|1478|1478.2|1478|1478.4|1478.2|1478.2|1477.8|8052
1606145660000|2020-11-23 15:34:20|1478|1477.8|1477.8|1477.6|1478|1477.8|1477.8|1477.6|3209
1606145670000|2020-11-23 15:34:30|1478|1477.8|1478|1477.6|1478|1477.8|1477.8|1477.6|932
1606145680000|2020-11-23 15:34:40|1477.8|1477.4|1478|1477.4|1478|1477.6|1477.6|1477.4|2000
1606145690000|2020-11-23 15:34:50|1477.8|1477.6|1477.8|1477.4|1477.8|1477.6|1477.6|1477.4|2019
1606145700000|2020-11-23 15:35:00|1478|1477.6|1478.2|1477.8|1478.4|1478|1478|1477.6|9424
1606145710000|2020-11-23 15:35:10|1478|1477.6|1478|1477.6|1478.2|1477.8|1477.8|1477.6|4372
1606145720000|2020-11-23 15:35:20|1478.2|1477.8|1478.2|1477.8|1478.2|1477.8|1478|1477.8|349
1606145730000|2020-11-23 15:35:30|1478|1478|1478.6|1478.4|1479|1478.8|1478|1477.8|11106
1606145740000|2020-11-23 15:35:40|1478.8|1478.6|1478.6|1478.2|1478.8|1478.6|1478.2|1478|13255
1606145750000|2020-11-23 15:35:50|1478.8|1478.4|1478.6|1478.4|1479|1478.8|1478.6|1478.2|5746
1606145760000|2020-11-23 15:36:00|1478.4|1478.2|1478.8|1478.4|1479|1478.6|1478.2|1478|6887
1606145770000|2020-11-23 15:36:10|1478.6|1478.2|1478.4|1478.2|1478.8|1478.4|1478.4|1478.2|4568
1606145780000|2020-11-23 15:36:20|1478.6|1478.4|1479|1478.6|1479|1478.8|1478.6|1478.4|14308
1606145790000|2020-11-23 15:36:30|1479.4|1478.8|1479.8|1479.4|1480|1479.8|1479.2|1478.8|36396
1606145800000|2020-11-23 15:36:40|1479.6|1479.2|1479.2|1478.6|1479.6|1479.2|1479.2|1478.6|5023
1606145810000|2020-11-23 15:36:50|1479.4|1478.8|1479.6|1479|1479.6|1479|1479.4|1478.8|5182
1606145820000|2020-11-23 15:37:00|1479.4|1479.2|1479|1478.8|1479.4|1479.2|1479|1478.8|4580
1606145830000|2020-11-23 15:37:10|1478.8|1478.6|1479|1478.6|1479|1478.8|1478.6|1478.2|3428
1606145840000|2020-11-23 15:37:20|1479.2|1478.8|1479.2|1478.6|1479.2|1478.8|1479.2|1478.6|789
1606145850000|2020-11-23 15:37:30|1479.4|1478.8|1479.6|1479.2|1479.6|1479.4|1479.2|1478.6|16776
1606145860000|2020-11-23 15:37:40|1479.4|1479|1479.6|1479.2|1479.6|1479.4|1479.4|1479|6133
1606145870000|2020-11-23 15:37:50|1479.4|1479|1479|1478.8|1479.4|1479.2|1479|1478.8|5906
1606145880000|2020-11-23 15:38:00|1478.8|1478.6|1479.4|1479|1479.4|1479.2|1478.8|1478.4|14462
1606145890000|2020-11-23 15:38:10|1479.2|1479.2|1480|1479.6|1480|1479.8|1479.2|1479.2|14419
1606145900000|2020-11-23 15:38:20|1479.8|1479.8|1479.6|1479.2|1480|1479.8|1479.6|1479.2|10518
1606145910000|2020-11-23 15:38:30|1479.4|1479|1479.8|1479.2|1479.8|1479.4|1479.2|1479|10709
1606145920000|2020-11-23 15:38:40|1479.4|1479|1479.2|1478.8|1479.4|1479.2|1479|1478.8|17268
1606145930000|2020-11-23 15:38:50|1479|1479|1479.2|1478.8|1479.2|1479|1479|1478.8|2239
1606145940000|2020-11-23 15:39:00|1479|1478.6|1479.2|1479|1479.2|1479|1478.8|1478.4|6993
1606145950000|2020-11-23 15:39:10|1479.4|1479.2|1479|1478.6|1479.4|1479.2|1479|1478.6|5554
1606145970000|2020-11-23 15:39:30|1478.8|1478.8|1478.6|1478.4|1479|1478.8|1478.6|1478.4|7589
1606145980000|2020-11-23 15:39:40|1478.4|1478.2|1479|1478.6|1479|1478.8|1478.4|1478|18382
1606145990000|2020-11-23 15:39:50|1478.8|1478.4|1478.6|1478.4|1478.8|1478.6|1478.6|1478.2|4012
1606146000000|2020-11-23 15:40:00|1478.8|1478.6|1479.2|1478.8|1479.8|1479.4|1478.8|1478.6|38241
1606146010000|2020-11-23 15:40:10|1479.4|1479|1479.2|1478.8|1479.4|1479.2|1479|1478.8|2878
1606146020000|2020-11-23 15:40:20|1479|1479|1479.8|1479.4|1480|1479.8|1479|1478.8|35613
1606146030000|2020-11-23 15:40:30|1480|1479.6|1479.8|1479.4|1480|1479.6|1479.6|1479.4|1300
1606146040000|2020-11-23 15:40:40|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|1479.4|1479.2|9441
1606146050000|2020-11-23 15:40:50|1479.4|1479|1479|1478.8|1479.6|1479.2|1479|1478.8|575
1606146060000|2020-11-23 15:41:00|1478.8|1478.6|1479|1478.6|1479|1478.8|1478.8|1478.2|16974
1606146070000|2020-11-23 15:41:10|1478.8|1478.4|1478.6|1478.4|1478.8|1478.4|1478.6|1478.2|0
1606146080000|2020-11-23 15:41:20|1478.4|1478.2|1478.2|1478|1478.6|1478.4|1478|1477.8|12533
1606146090000|2020-11-23 15:41:30|1478.4|1478.2|1478.2|1478|1478.4|1478.2|1478|1477.8|6760
1606146100000|2020-11-23 15:41:40|1478.4|1478.2|1479.2|1478.8|1479.2|1479|1478.2|1478.2|10795
1606146110000|2020-11-23 15:41:50|1479|1479|1479.4|1479|1479.4|1479.2|1479|1479|3616
1606146120000|2020-11-23 15:42:00|1479.2|1478.8|1479.2|1479|1479.4|1479|1479|1478.8|1585
1606146130000|2020-11-23 15:42:10|1479|1478.8|1479.4|1479|1479.4|1479.2|1479|1478.8|4364
1606146140000|2020-11-23 15:42:20|1479.6|1479.2|1479.4|1479|1479.6|1479.4|1479.2|1479|879
1606146150000|2020-11-23 15:42:30|1479.6|1479.2|1479.2|1479|1479.6|1479.2|1479.2|1479|607
1606146160000|2020-11-23 15:42:40|1479|1478.8|1479|1478.6|1479.2|1479|1478.8|1478.6|12772
1606146170000|2020-11-23 15:42:50|1479.2|1478.8|1479.8|1479.4|1479.8|1479.6|1479.2|1478.8|10646
1606146180000|2020-11-23 15:43:00|1479.6|1479.6|1479.2|1478.8|1479.8|1479.6|1479.2|1478.8|10031
1606146190000|2020-11-23 15:43:10|1479|1478.6|1479.2|1478.8|1479.4|1479.2|1479|1478.6|7401
1606146200000|2020-11-23 15:43:20|1479|1478.6|1479|1478.6|1479|1478.8|1478.8|1478.6|1684
1606146210000|2020-11-23 15:43:30|1479.2|1478.8|1479.2|1479|1479.2|1479|1479|1478.8|3386
1606146220000|2020-11-23 15:43:40|1479.4|1479.2|1479.8|1479.6|1479.8|1479.6|1479.4|1479.2|6674
1606146230000|2020-11-23 15:43:50|1479.6|1479.4|1479.4|1479.2|1479.8|1479.4|1479.4|1479.2|5549
1606146240000|2020-11-23 15:44:00|1479.2|1479|1479.4|1479|1479.4|1479.2|1479.2|1479|2397
1606146250000|2020-11-23 15:44:10|1479.2|1478.8|1479.4|1479|1479.4|1479.2|1479.2|1478.8|1312
1606146260000|2020-11-23 15:44:20||1479.2||1479||1479.2||1479|1110
1606146280000|2020-11-23 15:44:40|1479.2|1478.8|1478.8|1478.6|1479.4|1478.8|1478.8|1478.6|8364
1606146290000|2020-11-23 15:44:50|1479|1478.8|1478.8|1478.4|1479.2|1478.8|1478.4|1478.2|23038
1606146300000|2020-11-23 15:45:00|1478.6|1478.2|1478.4|1478.2|1478.8|1478.4|1478.2|1478|8656
1606146310000|2020-11-23 15:45:10|1478.6|1478.4|1477.8|1477.6|1478.6|1478.4|1477.6|1477.4|18564
1606146320000|2020-11-23 15:45:20|1477.6|1477.4|1478|1477.8|1478.2|1478|1477.6|1477.4|36723
1606146330000|2020-11-23 15:45:30|1478.2|1478|1478.4|1478|1478.4|1478.2|1478.2|1477.8|7093
1606146340000|2020-11-23 15:45:40|1478.6|1478.2|1478.2|1478|1478.8|1478.4|1478.2|1478|9640
1606146350000|2020-11-23 15:45:50|1478.4|1478.2|1478.2|1478|1478.4|1478.2|1478.2|1477.8|5849
1606146360000|2020-11-23 15:46:00|1478|1477.8|1478.6|1478.4|1478.8|1478.4|1478|1477.8|22433
1606146370000|2020-11-23 15:46:10|1478.8|1478.6|1479|1478.6|1479|1478.8|1478.6|1478.2|12567
1606146380000|2020-11-23 15:46:20|1479.2|1478.8|1479.6|1479.2|1479.6|1479.2|1479.2|1478.6|24134
1606146390000|2020-11-23 15:46:30|1479.4|1479.4|1479.8|1479.4|1479.8|1479.6|1479.4|1479.4|15252
1606146400000|2020-11-23 15:46:40|1479.6|1479.2|1479.2|1478.8|1479.8|1479.2|1479|1478.8|21481
1606146410000|2020-11-23 15:46:50|1479|1479|1479.4|1479|1479.4|1479|1479|1478.8|2614
1606146420000|2020-11-23 15:47:00|1479.2|1478.8|1479.2|1478.8|1479.2|1479|1479|1478.8|4051
1606146430000|2020-11-23 15:47:10|1479.4|1479|1479.6|1479.4|1480|1479.8|1479.4|1479|11527
1606146440000|2020-11-23 15:47:20|1479.8|1479.6|1480|1479.8|1480|1479.8|1479.8|1479.4|57021
1606146450000|2020-11-23 15:47:30|1480.2|1480|1480.6|1480.2|1480.6|1480.4|1480.2|1480|39899
1606146460000|2020-11-23 15:47:40|1480.4|1480|1480.6|1480.4|1481|1480.8|1480.2|1480|43135
1606146470000|2020-11-23 15:47:50|1480.8|1480.6|1480.8|1480.4|1480.8|1480.6|1480.6|1480.4|7981
1606146480000|2020-11-23 15:48:00|1481|1480.6|1481|1480.6|1481|1480.8|1481|1480.6|2262
1606146490000|2020-11-23 15:48:10|1480.8|1480.4|1480.4|1479.8|1480.8|1480.4|1480|1479.8|15852
1606146500000|2020-11-23 15:48:20|1480.2|1479.6|1479.8|1479.4|1480.2|1479.6|1479.6|1479.4|2802
1606146510000|2020-11-23 15:48:30|1480|1479.6|1479.8|1479.4|1480|1479.6|1479.8|1479.2|2810
1606146520000|2020-11-23 15:48:40|1480|1479.6|1480.2|1479.8|1480.2|1479.8|1479.8|1479.6|4085
1606146530000|2020-11-23 15:48:50|1480|1479.6|1479.8|1479.6|1480|1479.6|1479.8|1479.6|100
1606146540000|2020-11-23 15:49:00|1480|1479.8|1479.8|1479.6|1480|1479.8|1479.8|1479.6|7856
1606146550000|2020-11-23 15:49:10|1480|1479.8|1480.2|1479.8|1480.4|1480.2|1480|1479.8|61947
1606146560000|2020-11-23 15:49:20|1480|1479.6|1479.4|1479|1480|1479.6|1479.4|1479|6372
1606146570000|2020-11-23 15:49:30|1479.2|1479.2|1480|1479.8|1480.4|1480.2|1479.2|1479.2|9511
1606146580000|2020-11-23 15:49:40|1480.2|1480|1480.4|1480.2|1480.6|1480.2|1480.2|1480|9714
1606146590000|2020-11-23 15:49:50|1480.6|1480.4|1480|1479.8|1480.6|1480.4|1480|1479.8|44488
1606146600000|2020-11-23 15:50:00|1480.2|1480|1480.6|1480.2|1480.6|1480.2|1480|1480|29812
1606146610000|2020-11-23 15:50:10|1480.4|1480.4|1481.2|1481|1481.4|1481.2|1480.4|1480.4|25264
1606146620000|2020-11-23 15:50:20|1481.4|1481.2|1481|1480.6|1481.4|1481.2|1480.6|1480.4|9449
1606146630000|2020-11-23 15:50:30|1480.8|1480.4|1479.8|1479.4|1481|1480.4|1479.8|1479.4|26553
1606146640000|2020-11-23 15:50:40|1479.6|1479.2|1479.8|1479.4|1479.8|1479.6|1479.4|1479|9259
1606146650000|2020-11-23 15:50:50|1480|1479.8|1479.6|1479.2|1480|1479.8|1479.6|1479.2|8218
1606146660000|2020-11-23 15:51:00|1479.4|1479|1479.2|1478.8|1479.6|1479.2|1479|1478.8|11339
1606146670000|2020-11-23 15:51:10|1479.4|1479|1479.4|1479|1479.4|1479.2|1479|1478.8|6370
1606146680000|2020-11-23 15:51:20|1479.2|1478.8|1479.2|1478.8|1479.4|1479.2|1479|1478.8|10404
1606146690000|2020-11-23 15:51:30|1479|1478.6|1478.8|1478.4|1479|1478.8|1478.4|1478.2|23282
1606146700000|2020-11-23 15:51:40|1479|1478.6|1479.2|1479|1479.4|1479.2|1478.8|1478.6|10821
1606146710000|2020-11-23 15:51:50|1479.4|1479.2|1479.8|1479.4|1480|1479.6|1479.2|1479.2|8674
1606146720000|2020-11-23 15:52:00|1479.6|1479.2|1479.6|1479|1479.8|1479.6|1479.4|1479|41267
1606146730000|2020-11-23 15:52:10|1479.4|1479.4|1479.4|1479|1479.6|1479.4|1479|1478.6|40060
1606146740000|2020-11-23 15:52:20|1479.2|1479.2|1479.6|1479.4|1479.8|1479.6|1479.2|1479.2|3242
1606146750000|2020-11-23 15:52:30|1479.4|1479.2|1479.6|1479.2|1479.6|1479.2|1479.2|1478.8|28462
1606146760000|2020-11-23 15:52:40|1479.8|1479.4|1480|1479.8|1480.2|1480|1479.6|1479.4|11939
1606146770000|2020-11-23 15:52:50|1480.2|1480|1480.4|1480.2|1480.6|1480.2|1480|1479.8|9584
1606146780000|2020-11-23 15:53:00|1480.6|1480.4|1480.2|1480|1480.6|1480.4|1480.2|1480|8030
1606146790000|2020-11-23 15:53:10|1480.4|1480.2|1480.4|1480|1480.6|1480.4|1480.4|1480|2391
1606146800000|2020-11-23 15:53:20|1480.2|1480.2|1480.2|1480|1480.2|1480.2|1480.2|1480|521
1606146810000|2020-11-23 15:53:30|1480.4|1480.2|1480.4|1480|1480.4|1480.2|1480.2|1480|2474
1606146820000|2020-11-23 15:53:40|1480.2|1480.2|1480.4|1480.2|1480.4|1480.2|1480.2|1480|3516
1606146830000|2020-11-23 15:53:50|1480.6|1480.4|1480.8|1480.4|1480.8|1480.6|1480.4|1480.2|2627
1606146840000|2020-11-23 15:54:00|1481|1480.6|1480.4|1480.2|1481|1480.6|1480.4|1480.2|5919
1606146850000|2020-11-23 15:54:10|1480.6|1480|1480.8|1480.4|1480.8|1480.6|1480.4|1480|9735
1606146860000|2020-11-23 15:54:20|1480.6|1480.2|1480.6|1480.4|1481|1480.6|1480.4|1480.2|9809
1606146870000|2020-11-23 15:54:30|1480.4|1480.2|1480.4|1480|1480.4|1480.2|1480.2|1480|4778
1606146880000|2020-11-23 15:54:40|1480.6|1480.2|1480.8|1480.4|1480.8|1480.6|1480.4|1480.2|3823
1606146890000|2020-11-23 15:54:50|1480.6|1480.6|1480.6|1480.4|1480.8|1480.6|1480.6|1480.2|6756
1606146900000|2020-11-23 15:55:00|1480.4|1480.2|1480.4|1480|1480.6|1480.2|1480.4|1480|1997
1606146910000|2020-11-23 15:55:10|1480.2|1479.8|1479.6|1479.4|1480.2|1479.8|1479.6|1479.4|10480
1606146920000|2020-11-23 15:55:20|1479.4|1479.2|1479.2|1479|1479.6|1479.4|1479.2|1479|3404
1606146930000|2020-11-23 15:55:30|1479.4|1478.8|1479.4|1479.2|1479.4|1479.2|1479.4|1478.8|4188
1606146940000|2020-11-23 15:55:40|1479.6|1479.4|1479.8|1479.4|1480|1479.6|1479.6|1479.2|4438
1606146950000|2020-11-23 15:55:50|1480|1479.6|1479.8|1479.6|1480|1479.8|1479.8|1479.4|3460
1606146960000|2020-11-23 15:56:00|1479.6|1479.4|1480|1479.4|1480|1479.8|1479.6|1479.4|6519
1606146970000|2020-11-23 15:56:10|1479.8|1479.6|1480.4|1480.2|1480.6|1480.4|1479.8|1479.4|19543
1606146980000|2020-11-23 15:56:20|1480.2|1480|1480.2|1480|1480.4|1480|1480.2|1480|2543
1606146990000|2020-11-23 15:56:30|1480|1479.8|1480.4|1480.2|1480.4|1480.2|1480|1479.6|6955
1606147000000|2020-11-23 15:56:40|1480.2|1480|1480.4|1480.2|1480.4|1480.2|1480.2|1480|714
1606147010000|2020-11-23 15:56:50|1480.6|1480.4|1480|1479.8|1480.6|1480.4|1480|1479.8|5760
1606147020000|2020-11-23 15:57:00|1480.2|1480|1479.6|1479.4|1480.2|1480|1479.4|1479.2|14271
1606147030000|2020-11-23 15:57:10|1479.4|1479.2|1480.2|1479.8|1480.2|1479.8|1479.4|1479.2|5598
1606147040000|2020-11-23 15:57:20|1480|1479.6|1480|1479.6|1480|1479.6|1480|1479.6|1500
1606147050000|2020-11-23 15:57:30|1479.8|1479.4|1479.4|1479.2|1479.8|1479.4|1479.4|1479|4917
1606147060000|2020-11-23 15:57:40|1479.6|1479.4|1479.4|1479.2|1480|1479.8|1479.4|1479.2|3941
1606147070000|2020-11-23 15:57:50|1479.6|1479.4|1479.6|1479.2|1479.8|1479.4|1479.6|1479.2|799
1606147080000|2020-11-23 15:58:00|1479.8|1479.4|1479.8|1479.4|1479.8|1479.6|1479.6|1479.4|935
1606147090000|2020-11-23 15:58:10|1480|1479.6|1480|1479.6|1480|1479.8|1480|1479.6|2639
1606147100000|2020-11-23 15:58:20|1480.2|1479.8|1480.2|1479.8|1480.2|1480|1480|1479.8|1740
1606147110000|2020-11-23 15:58:30|1480|1480|1480.4|1480|1480.4|1480.2|1480|1479.8|750
1606147120000|2020-11-23 15:58:40|1480.2|1480.2|1480.6|1480.4|1480.6|1480.4|1480.2|1480|3900
1606147130000|2020-11-23 15:58:50|1480.8||1480.6||1480.8||1480.6||836
1606147140000|2020-11-23 15:59:00|1480.8|1480.6|1480.4|1480.2|1480.8|1480.6|1480.4|1480.2|4891
1606147150000|2020-11-23 15:59:10|1480.6|1480.4|1480.2|1480|1480.6|1480.4|1480.2|1480|7928
1606147160000|2020-11-23 15:59:20|1480|1479.8|1480|1479.6|1480.2|1480|1479.8|1479.6|33784
1606147170000|2020-11-23 15:59:30|1480.2|1479.8|1480.2|1479.8|1480.4|1480.2|1480|1479.8|7719
1606147180000|2020-11-23 15:59:40|1480|1479.6|1479.8|1479.6|1480|1479.6|1479.6|1479.4|6752
1606147190000|2020-11-23 15:59:50|1480|1479.8|1479.8|1479.4|1480|1479.8|1479.8|1479.4|1826
1606147200000|2020-11-23 16:00:00|1480|1479.6|1479.6|1479.4|1480|1479.8|1479.4|1479.2|5574
1606147210000|2020-11-23 16:00:10|1479.8|1479.6|1479.4|1479.2|1479.8|1479.6|1479.4|1479.2|2722
1606147220000|2020-11-23 16:00:20|1479.6|1479.4|1479.8|1479.4|1479.8|1479.6|1479.2|1479|11042
1606147230000|2020-11-23 16:00:30|1479.4|1479.2|1479.4|1479.2|1479.6|1479.4|1479.4|1479.2|350
1606147240000|2020-11-23 16:00:40|1479.2|1479|1479|1478.8|1479.4|1479.2|1479|1478.8|5497
1606147250000|2020-11-23 16:00:50|1478.8|1478.6|1478.8|1478.6|1479|1478.8|1478.8|1478.6|7055
1606147260000|2020-11-23 16:01:00|1479|1478.8|1479.4|1479.2|1479.8|1479.2|1479|1478.8|9717
1606147270000|2020-11-23 16:01:10|1479.2|1479|1479.4|1479|1479.6|1479.2|1479|1478.8|11807
1606147280000|2020-11-23 16:01:20|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|3051
1606147290000|2020-11-23 16:01:30|1479.8|1479.4|1479.6|1479.2|1479.8|1479.6|1479.6|1479.2|5164
1606147300000|2020-11-23 16:01:40|1479.4|1479|1479.2|1479|1479.4|1479|1479.2|1479|3129
1606147310000|2020-11-23 16:01:50|1479.4|1479.2|1479.6|1479.2|1479.6|1479.2|1479.2|1479|9220
1606147320000|2020-11-23 16:02:00|1479.4|1479|1479.4|1478.8|1479.8|1479.4|1479.2|1478.8|16105
1606147330000|2020-11-23 16:02:10|1479.2||1479.2||1479.2||1479.2||0
1606147340000|2020-11-23 16:02:20||1479||1479||1479||1478.8|350
1606147350000|2020-11-23 16:02:30|1479|1478.8|1479.2|1479|1479.2|1479|1479|1478.8|2905
1606147360000|2020-11-23 16:02:40|1479|1478.8|1478.4|1478|1479|1478.8|1478.2|1478|12707
1606147370000|2020-11-23 16:02:50|1478.2|1477.8|1478|1477.6|1478.2|1477.8|1477.8|1477.6|3435
1606147380000|2020-11-23 16:03:00|1477.8|1477.4|1477.6|1477.2|1477.8|1477.4|1477.4|1477.2|4241
1606147390000|2020-11-23 16:03:10|1477.4|1477|1477.8|1477.6|1477.8|1477.6|1477.4|1477|11536
1606147400000|2020-11-23 16:03:20|1478|1477.8|1477.6|1477.4|1478|1477.8|1477.6|1477.4|6474
1606147410000|2020-11-23 16:03:30|1477.8||1477.6||1477.8||1477.6||166
1606147420000|2020-11-23 16:03:40|1477.8|1477.6|1477.8|1477.4|1477.8|1477.6|1477.6|1477.4|2455
1606147430000|2020-11-23 16:03:50|1477.6|1477.6|1477.8|1477.4|1477.8|1477.6|1477.4|1477|10993
1606147440000|2020-11-23 16:04:00|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|1477.4|1477.2|2054
1606147450000|2020-11-23 16:04:10|1477.4|1477|1477.4|1477|1477.6|1477.2|1477.4|1477|3729
1606147460000|2020-11-23 16:04:20|1477.6|1476.8|1477|1476.6|1477.6|1476.8|1476.8|1476.6|6568
1606147470000|2020-11-23 16:04:30|1477.2|1476.8|1477.6|1477.4|1478|1477.8|1477|1476.6|19869
1606147480000|2020-11-23 16:04:40|1477.8|1477.6|1478|1477.6|1478|1477.8|1477.6|1477.6|7077
1606147490000|2020-11-23 16:04:50|1478.2|1477.8|1478.2|1477.8|1478.4|1478.2|1478|1477.6|14110
1606147500000|2020-11-23 16:05:00|1478.4|1478|1478.8|1478.4|1479|1478.4|1478.2|1477.8|1784
1606147510000|2020-11-23 16:05:10|1478.6|1478.2|1477.6|1477.2|1478.8|1478.2|1477.4|1477.2|22091
1606147520000|2020-11-23 16:05:20|1477.4|1477.4|1477.2|1477|1477.4|1477.4|1477.2|1476.8|6554
1606147530000|2020-11-23 16:05:30|1477|1476.8|1477.2|1477|1477.4|1477|1476.8|1476.6|11282
1606147540000|2020-11-23 16:05:40|1477|1476.8|1476.8|1476.6|1477|1476.8|1476.6|1476.2|15881
1606147550000|2020-11-23 16:05:50|1477|1476.8|1476.8|1476.4|1477|1476.8|1476.8|1476.4|2213
1606147560000|2020-11-23 16:06:00|1476.6|1476.6|1476.6|1476.2|1476.8|1476.6|1476.4|1476.2|6905
1606147570000|2020-11-23 16:06:10|1476.8|1476.4|1476.8|1476.4|1477|1476.6|1476.8|1476.2|5787
1606147580000|2020-11-23 16:06:20|1476.6|1476.2|1476.4|1476.2|1476.8|1476.4|1476.4|1476.2|7200
1606147590000|2020-11-23 16:06:30|1476.6|1476.4|1476.8|1476.6|1477|1476.6|1476.6|1476.4|3054
1606147600000|2020-11-23 16:06:40|1476.6|1476.4|1476.6|1476.2|1476.6|1476.6|1476.4|1476.2|3802
1606147610000|2020-11-23 16:06:50|1476.8|1476.4|1476.8|1476.6|1477|1476.8|1476.8|1476.4|4100
1606147620000|2020-11-23 16:07:00|1476.6|1476.4|1477|1476.6|1477|1476.6|1476.6|1476.4|5192
1606147630000|2020-11-23 16:07:10|1477.4|1476.8|1477.6|1477.4|1477.8|1477.4|1477.4|1476.6|10748
1606147640000|2020-11-23 16:07:20|1477.4|1477.2|1477.4|1477|1477.6|1477.4|1477.2|1477|7523
1606147650000|2020-11-23 16:07:30|1477.6|1477.2|1477.6|1477.4|1477.6|1477.4|1477.6|1477.2|110
1606147660000|2020-11-23 16:07:40|1477.8|1477.6|1477.8|1477.4|1477.8|1477.6|1477.6|1477.4|3250
1606147670000|2020-11-23 16:07:50|1477.6|1477.2|1477.8|1477.4|1477.8|1477.6|1477.4|1477.2|7568
1606147680000|2020-11-23 16:08:00|1477.6|1477.2|1477.4|1477.2|1477.8|1477.4|1477.4|1477|5708
1606147690000|2020-11-23 16:08:10|1477.6|1477.4|1477.8|1477.4|1478.2|1478|1477.6|1477.4|2362
1606147700000|2020-11-23 16:08:20|1477.6|1477.6|1478|1477.6|1478|1477.8|1477.6|1477.4|7506
1606147710000|2020-11-23 16:08:30|1478.2|1477.8|1478.4|1478|1478.4|1478.2|1478.2|1477.8|2535
1606147720000|2020-11-23 16:08:40|1478.2|1477.8|1477.8|1477.6|1478.2|1477.8|1477.8|1477.6|4022
1606147730000|2020-11-23 16:08:50|1477.6|1477.4|1477.4|1477.2|1477.8|1477.4|1477.4|1477.2|4577
1606147740000|2020-11-23 16:09:00|1477.2|1477|1478|1477.6|1478|1477.6|1477.2|1477|1294
1606147750000|2020-11-23 16:09:10|1477.8|1477.4|1477.4|1477.2|1477.8|1477.4|1477.4|1477.2|24750
1606147760000|2020-11-23 16:09:20|1477.2|1477|1477|1476.8|1477.4|1477|1477|1476.6|9284
1606147770000|2020-11-23 16:09:30|1476.8|1476.6|1476.6|1476.2|1477|1476.8|1476.4|1476.2|7173
1606147780000|2020-11-23 16:09:40|1476.8|1476.4|1476.8|1476.4|1476.8|1476.6|1476.6|1476.4|4532
1606147790000|2020-11-23 16:09:50|1477|1476.6|1476.6|1476.2|1477|1476.8|1476.4|1476.2|6593
1606147800000|2020-11-23 16:10:00|1476.8|1476.4|1477|1476.6|1477|1476.6|1476.6|1476.2|4418
1606147810000|2020-11-23 16:10:10|1477.2|1476.8|1477|1476.6|1477.4|1477|1476.8|1476.6|8607
1606147820000|2020-11-23 16:10:20|1477.2|1476.8|1476.8|1476.6|1477.6|1477.4|1476.4|1476.2|29622
1606147830000|2020-11-23 16:10:30|1477|1476.4|1477|1476.6|1477.2|1476.8|1476.6|1476.4|3144
1606147840000|2020-11-23 16:10:40|1476.8|1476.4|1476.8|1476.2|1477|1476.8|1476.6|1476.2|12067
1606147850000|2020-11-23 16:10:50|1476.6|1476.4|1476|1475.6|1476.6|1476.4|1475.8|1475.4|9067
1606147860000|2020-11-23 16:11:00|1475.8|1475.4|1475.6|1475.2|1475.8|1475.4|1475.4|1475.2|3982
1606147870000|2020-11-23 16:11:10|1475.8|1475.4|1475.8|1475.4|1475.8|1475.6|1475.4|1475|5515
1606147880000|2020-11-23 16:11:20|1475.6|1475.2|1476|1475.4|1476|1475.8|1475.6|1475.2|7524
1606147890000|2020-11-23 16:11:30|1475.8|1475.6|1476|1475.8|1476|1475.8|1475.8|1475.4|7942
1606147900000|2020-11-23 16:11:40|1476.2|1476|1476.6|1476.2|1476.6|1476.4|1476.2|1475.6|14299
1606147910000|2020-11-23 16:11:50|1476.4|1476|1477|1476.4|1477|1476.6|1476.2|1476|5105
1606147920000|2020-11-23 16:12:00|1476.8|1476.6|1477.2|1477|1477.2|1477|1476.6|1476.4|2005
1606147930000|2020-11-23 16:12:10|1477|1476.8|1477|1476.8|1477.6|1477.2|1477|1476.6|19782
1606147940000|2020-11-23 16:12:20|1476.8|1476.6|1476.8|1476.4|1477.2|1476.8|1476.6|1476.4|43139
1606147950000|2020-11-23 16:12:30|1477|1476.2|1476.6|1476|1477|1476.4|1476.4|1476|3438
1606147960000|2020-11-23 16:12:40|1476.2|1475.8|1476.2|1475.6|1476.6|1476|1475.8|1475.6|7469
1606147970000|2020-11-23 16:12:50|1476.4|1475.8|1476.4|1475.8|1476.4|1476.2|1476.2|1475.6|7555
1606147980000|2020-11-23 16:13:00|1476.2|1476|1477|1476.6|1477|1476.8|1476.2|1476|11151
1606147990000|2020-11-23 16:13:10|1476.8|1476.4|1476.8|1476.4|1477.2|1476.8|1476.8|1476.4|5982
1606148000000|2020-11-23 16:13:20|1477|1476.6|1476.4|1476|1477|1476.8|1476.2|1476|9516
1606148010000|2020-11-23 16:13:30|1476.2|1475.8|1476.2|1476|1476.2|1476|1476|1475.6|3164
1606148020000|2020-11-23 16:13:40|1476|1475.8|1476|1475.6|1476.2|1476|1476|1475.6|3122
1606148030000|2020-11-23 16:13:50|1475.8||1475.8||1475.8||1475.8||0
1606148040000|2020-11-23 16:14:00|1476|1475.8|1475.8|1475.4|1476|1475.8|1475.6|1475.4|5795
1606148050000|2020-11-23 16:14:10|1475.6|1475.2|1475.2|1475|1475.6|1475.4|1475.2|1475|5483
1606148060000|2020-11-23 16:14:20|1475.4|1475.2|1475.4|1475|1475.8|1475.6|1475.4|1475|7819
1606148070000|2020-11-23 16:14:30|1475.2|1474.8|1475|1474.4|1475.2|1474.8|1474.6|1474.4|15989
1606148080000|2020-11-23 16:14:40|1474.8|1474.2|1474.6|1474.2|1474.8|1474.6|1474.4|1474.2|3401
1606148090000|2020-11-23 16:14:50|1474.8|1474.4|1474.6|1474.4|1475|1474.6|1474.4|1474.2|2195
1606148100000|2020-11-23 16:15:00|1474.4|1474.2|1474.6|1474.2|1474.6|1474.4|1474.2|1474|13350
1606148110000|2020-11-23 16:15:10|1474.4|1474|1474.6|1474.2|1474.6|1474.4|1474.2|1474|14275
1606148120000|2020-11-23 16:15:20|1474.8||1474.8||1474.8||1474.8||150
1606148130000|2020-11-23 16:15:30|1475|1474.4|1474.2|1473.6|1475|1474.4|1473.8|1473.4|2424
1606148140000|2020-11-23 16:15:40|1474|1473.8|1474|1473.4|1474|1473.8|1474|1473.4|3376
1606148160000|2020-11-23 16:16:00|1473.8|1473.6|1473.6|1473.2|1473.8|1473.6|1473.6|1473.2|339
1606148170000|2020-11-23 16:16:10|1473.4|1472.8|1473.6|1473|1473.6|1473|1473.4|1472.8|1277
1606148180000|2020-11-23 16:16:20|1473.8|1473.4|1473.6|1473|1473.8|1473.4|1473.6|1473|1283
1606148190000|2020-11-23 16:16:30|1473.8|1473.2|1473.8|1473|1473.8|1473.2|1473.6|1473|609
1606148200000|2020-11-23 16:16:40||1473.4||1473.4||1473.4||1473.4|2114
1606148210000|2020-11-23 16:16:50|1474|1473.6|1474|1473.6|1474|1473.6|1474|1473.6|200
1606148220000|2020-11-23 16:17:00|1473.8|1473.4|1473.8|1473.4|1473.8|1473.4|1473.8|1473.4|862
1606148230000|2020-11-23 16:17:10|1474|1473.6|1474|1473.6|1474.2|1473.6|1474|1473.6|120
1606148240000|2020-11-23 16:17:20|1474.2|1473.8|1474.4|1474|1474.4|1474|1474|1473.6|47
1606148250000|2020-11-23 16:17:30|1474.6|1474.2|1474.6|1474.2|1474.6|1474.2|1474.6|1474.2|242
1606148260000|2020-11-23 16:17:40|1474.8|1474.4|1475|1474.4|1475|1474.4|1474.8|1474.4|379
1606148270000|2020-11-23 16:17:50|1474.8|1474.6|1475|1474.6|1475|1474.6|1474.8|1474.6|0
1606148280000|2020-11-23 16:18:00|1475.4|1475|1475.4|1475|1475.4|1475|1475.2|1474.6|1498
1606148290000|2020-11-23 16:18:10|1475.6|1475.2|1475.6|1475.2|1475.6|1475.2|1475.2|1474.6|830
1606148300000|2020-11-23 16:18:20|1475.8|1475.4|1475.8|1475.2|1475.8|1475.4|1475.8|1475.2|310
1606148310000|2020-11-23 16:18:30||1475.4||1475.2||1475.4||1475.2|0
1606148320000|2020-11-23 16:18:40|1476|1475.4|1476|1475.4|1476|1475.6|1476|1475.4|212
1606148330000|2020-11-23 16:18:50|1475.8|1475.2|1475.8|1475|1475.8|1475.2|1475.6|1475|17
1606148340000|2020-11-23 16:19:00|1475.6|1475.2|1475.8|1475.2|1475.8|1475.2|1475.6|1475.2|115
1606148350000|2020-11-23 16:19:10|1475.6|1475|1476|1475.6|1476|1475.6|1475.4|1475|859
1606148360000|2020-11-23 16:19:20|1476.2|1475.8|1476.2|1475.8|1476.4|1475.8|1476.2|1475.8|1495
1606148370000|2020-11-23 16:19:30|1476.6|1476|1476.6|1476.2|1476.6|1476.2|1476.6|1476|2439
1606148380000|2020-11-23 16:19:40||1476||1476.2||1476.2||1476|855
1606148390000|2020-11-23 16:19:50||1476||1476.2||1476.2||1476|0
1606148400000|2020-11-23 16:20:00|1477|1476.4|1477.2|1476.8|1477.2|1476.8|1477|1476.4|363
1606148410000|2020-11-23 16:20:10|1477|1476.6|1477|1476.4|1477.2|1476.8|1477|1476.4|1543
1606148420000|2020-11-23 16:20:20||1476.6||1476.4||1476.6||1476.4|6
1606148430000|2020-11-23 16:20:30|1477.2|1476.6|1477.2|1476.6|1477.2|1476.8|1477.2|1476.6|100
1606148440000|2020-11-23 16:20:40|1477.4|1477|1477.6|1477|1477.6|1477|1477.4|1476.8|755
1606148450000|2020-11-23 16:20:50|1477.4|1476.8|1477.6|1477|1477.6|1477|1477.4|1476.8|250
1606148460000|2020-11-23 16:21:00|1477.4|1476.8|1477.4|1477|1477.4|1477|1477.2|1476.8|217
1606148470000|2020-11-23 16:21:10|1477.2|1476.8|1477.2|1476.8|1477.2|1476.8|1477.2|1476.8|1166
1606148480000|2020-11-23 16:21:20|1477.4|1477|1477.4|1477|1477.4|1477|1477.4|1477|1285
1606148490000|2020-11-23 16:21:30||1476.8||1477||1477||1476.8|621
1606148500000|2020-11-23 16:21:40|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|1477.4|1477.2|1294
1606148510000|2020-11-23 16:21:50|1477.4|1477|1477.6|1477.2|1477.6|1477.2|1477.4|1477|187
1606148520000|2020-11-23 16:22:00|1477.4|1477|1478|1477.4|1478|1477.4|1477.4|1477|843
1606148530000|2020-11-23 16:22:10|1477.8|1477.2|1477.6|1477.2|1477.8|1477.2|1477.6|1477.2|1265
1606148540000|2020-11-23 16:22:20|1477.8|1477.4|1477.8|1477.4|1477.8|1477.4|1477.8|1477.2|153
1606148550000|2020-11-23 16:22:30|1478|1477.2|1478|1477.2|1478|1477.4|1477.6|1477.2|470
1606148560000|2020-11-23 16:22:40|1477.4|1476.8|1477.4|1476.8|1477.4|1476.8|1477.2|1476.6|1204
1606148570000|2020-11-23 16:22:50|1477|1476.4|1477.4|1476.8|1477.4|1476.8|1476.8|1476.4|2728
1606148580000|2020-11-23 16:23:00|1477.2|1476.6|1477.4|1477|1477.4|1477|1476.8|1476.2|1506
1606148590000|2020-11-23 16:23:10|1477.2|1476.8|1476.8|1476.4|1477.2|1476.8|1476.8|1476.4|1275
1606148600000|2020-11-23 16:23:20|1477.2|1476.6|1477.6|1477|1478|1477.2|1477.2|1476.6|1496
1606148610000|2020-11-23 16:23:30|1477.4|1476.8|1477.4|1476.8|1477.6|1477.2|1477.2|1476.6|913
1606148620000|2020-11-23 16:23:40|1477.2|1476.4|1476.8|1476.4|1477.2|1476.4|1476.8|1476.2|200
1606148630000|2020-11-23 16:23:50|1477|1476.2|1477|1476.6|1477|1476.6|1477|1476.2|44
1606148640000|2020-11-23 16:24:00|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|0
1606148650000|2020-11-23 16:24:10|1477|1476.6|1477|1476.6|1477|1476.6|1476.8|1476.6|0
1606148660000|2020-11-23 16:24:20|1477.2||1477.2||1477.2||1477||446
1606148670000|2020-11-23 16:24:30|1476.8|1476.4|1476.4|1475.8|1476.8|1476.4|1476.4|1475.8|912
1606148680000|2020-11-23 16:24:40|1476.2|1476|1476.2|1475.8|1476.2|1476|1476|1475.6|365
1606148690000|2020-11-23 16:24:50||1475.6||1475.6||1475.6||1475.6|1000
1606148700000|2020-11-23 16:25:00|1476|1475.4|1476|1475.6|1476|1475.6|1475.8|1475.2|1825
1606148710000|2020-11-23 16:25:10|1476.2|1475.8|1477|1476.4|1477|1476.4|1476.2|1475.8|2610
1606148720000|2020-11-23 16:25:20|1476.8|1476.2|1476.8|1476.2|1476.8|1476.2|1476.8|1476.2|128
1606148730000|2020-11-23 16:25:30|1476.6|1476|1476.4|1475.8|1476.6|1476|1476.4|1475.8|973
1606148740000|2020-11-23 16:25:40|1476.2|1475.6|1476|1475.6|1476.2|1475.6|1476|1475.6|314
1606148750000|2020-11-23 16:25:50||1475.4||1475.4||1475.4||1475.4|0
1606148760000|2020-11-23 16:26:00|1475.8|1475.6|1475.8|1475.2|1476|1475.6|1475.8|1475.2|697
1606148770000|2020-11-23 16:26:10|1475.6|1475.6|1476|1475.6|1476|1475.6|1475.6|1475.6|57
1606148780000|2020-11-23 16:26:20|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|1068
1606148790000|2020-11-23 16:26:30|1476|1475.6|1476|1475.6|1476.2|1475.8|1476|1475.6|750
1606148800000|2020-11-23 16:26:40||1475.4||1475.6||1475.6||1475.4|541
1606148810000|2020-11-23 16:26:50|1475.8|1475.4|1476.4|1476|1476.4|1476|1475.8|1475.4|655
1606148820000|2020-11-23 16:27:00|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|4932
1606148830000|2020-11-23 16:27:10|1476|1475.6|1476|1475.6|1476|1475.6|1475.8|1475.4|2917
1606148840000|2020-11-23 16:27:20|1476.2||1476||1476.2||1476||1709
1606148850000|2020-11-23 16:27:30|1476.2|1475.8|1476.6|1476.2|1476.6|1476.2|1476.2|1475.8|164
1606148860000|2020-11-23 16:27:40|1476.8|1476.6|1477|1476.6|1477|1476.6|1476.6|1476.6|1837
1606148870000|2020-11-23 16:27:50|1477.2|1476.4|1477.4|1477|1477.4|1477|1477.2|1476.4|152
1606148880000|2020-11-23 16:28:00|1477.2|1476.8|1477.8|1477.2|1477.8|1477.2|1477.2|1476.6|1904
1606148890000|2020-11-23 16:28:10|1477.6|1477|1477.6|1477|1477.6|1477.2|1477.6|1477|268
1606148900000|2020-11-23 16:28:20|1477.4|1477.2|1477.6|1477.2|1477.6|1477.2|1477.4|1477.2|736
1606148910000|2020-11-23 16:28:30|1477.8|1477.4|1477.6|1477|1477.8|1477.4|1477.6|1477|2004
1606148920000|2020-11-23 16:28:40|1477.4|1476.8|1477.8|1477.2|1477.8|1477.2|1477.4|1476.8|663
1606148930000|2020-11-23 16:28:50|1477.6|1477|1477.6|1477.2|1477.6|1477.2|1477.6|1477|722
1606148940000|2020-11-23 16:29:00|1477.8|1477.4|1477.6|1477.2|1478|1477.6|1477.6|1477.2|1159
1606148950000|2020-11-23 16:29:10|1477.2|1477|1477|1476.6|1477.2|1477|1477|1476.6|1567
1606148960000|2020-11-23 16:29:20|1477.2|1476.8|1476.6|1476.2|1477.2|1476.8|1476.6|1476.2|911
1606148970000|2020-11-23 16:29:30|1476.8|1476|1476.6|1476.2|1476.8|1476.2|1476.6|1476|2005
1606148980000|2020-11-23 16:29:40|1476.8|1476.4|1477.2|1476.6|1477.2|1476.8|1476.8|1476.4|1630
1606148990000|2020-11-23 16:29:50|1477.4|1476.8|1477.4|1476.6|1477.4|1476.8|1477.4|1476.6|32
1606204800000|2020-11-24 08:00:00|1504|1501.2|1503.6|1502.4|1505|1504.6|1502.8|1501.2|583113
1606204810000|2020-11-24 08:00:10|1504.2|1502.2|1504|1503.6|1504.6|1503.6|1502.4|1501.4|27963
1606204820000|2020-11-24 08:00:20|1503.8|1503.4|1506.8|1505.6|1507|1505.6|1503.8|1503|103200
1606204830000|2020-11-24 08:00:30|1507|1506|1508.8|1507.8|1509|1507.8|1506.8|1506|6569
1606204840000|2020-11-24 08:00:40|1509|1507.6|1509|1508.2|1509|1508.2|1508|1507.4|5407
1606204850000|2020-11-24 08:00:50|1509.2|1508.6|1510.8|1509.2|1511|1510.2|1508.8|1508|49204
1606204860000|2020-11-24 08:01:00|1510.6|1509.4|1511.6|1510.6|1511.6|1511.2|1509.4|1509.2|25079
1606204870000|2020-11-24 08:01:10|1511.8|1510.8|1512|1511.2|1512|1511.2|1510.4|1509.6|22808
1606204880000|2020-11-24 08:01:20|1511.6|1510.8|1511|1510|1512|1510.8|1510|1509.2|56375
1606204890000|2020-11-24 08:01:30|1510.8|1509.8|1512|1511.4|1512.8|1512.2|1510.4|1509.8|74789
1606204900000|2020-11-24 08:01:40|1511.8|1511.6|1513|1512.2|1513|1512.2|1511.4|1510.8|21053
1606204910000|2020-11-24 08:01:50|1512.8|1512.4|1513.8|1513|1514|1513.4|1512.6|1511.8|31728
1606204920000|2020-11-24 08:02:00|1513.4|1512.6|1513.6|1512.8|1513.8|1513.2|1513.2|1512.6|11087
1606204930000|2020-11-24 08:02:10|1513.2|1512.6|1514.8|1514.2|1515|1514.4|1512.8|1512.2|20797
1606204940000|2020-11-24 08:02:20|1514.6|1514|1512.8|1512.2|1514.6|1514|1512.6|1512|22229
1606204950000|2020-11-24 08:02:30|1513|1512.4|1513.4|1512.8|1513.6|1513|1512.8|1512.2|5887
1606204960000|2020-11-24 08:02:40|1513.2|1512.6|1511.6|1511|1513.2|1512.8|1511.6|1511|34041
1606204970000|2020-11-24 08:02:50|1511.8|1511.2|1511.4|1510.6|1513.2|1512.4|1510.6|1510.2|36907
1606204980000|2020-11-24 08:03:00|1511.6|1510.8|1513.8|1513.2|1514.2|1513.4|1511.4|1510.8|54033
1606204990000|2020-11-24 08:03:10|1514|1513.4|1513|1512|1514.8|1513.8|1512.2|1512|66108
1606205000000|2020-11-24 08:03:20|1513.2|1512.2|1511|1510.2|1513.2|1512.2|1510.8|1510|10235
1606205010000|2020-11-24 08:03:30|1511.2|1510.6|1513|1512.6|1513|1512.6|1511|1510.2|7273
1606205020000|2020-11-24 08:03:40|1513.2|1512.8|1513.2|1512.4|1514|1513|1513|1512.4|4278
1606205030000|2020-11-24 08:03:50|1513.4|1512.6|1512.6|1511.6|1513.4|1512.8|1512.2|1511.2|8947
1606205040000|2020-11-24 08:04:00|1512.8|1512|1513|1512.2|1513.2|1513|1512.6|1512|5158
1606205050000|2020-11-24 08:04:10|1512.4|1512.6|1513.2|1512.4|1513.2|1512.6|1511.8|1511|11952
1606205060000|2020-11-24 08:04:20|1513.4|1512.6|1513.6|1513|1514|1513.2|1512.8|1512|12338
1606205070000|2020-11-24 08:04:30|1513.4|1512.6|1512.6|1511.6|1513.6|1513|1512|1511.6|18952
1606205080000|2020-11-24 08:04:40|1512.4|1511.4|1512.6|1511.8|1512.8|1512.4|1511.6|1511.2|18403
1606205090000|2020-11-24 08:04:50|1513|1512|1512.6|1512.4|1513|1512.4|1512.4|1511.8|17342
1606205100000|2020-11-24 08:05:00|1513|1512.2|1513|1512.4|1513|1512.8|1511.4|1510.8|31966
1606205110000|2020-11-24 08:05:10|1513.2|1512.6|1511.4|1510.6|1513.2|1512.8|1511.4|1510.6|18869
1606205120000|2020-11-24 08:05:20|1511.6|1510.8|1512.6|1511.6|1512.6|1512|1511|1510.4|18294
1606205130000|2020-11-24 08:05:30|1512.4|1511.4|1512.2|1511.6|1512.8|1512.2|1511.2|1510.6|25560
1606205140000|2020-11-24 08:05:40|1512|1511.8|1512|1511.2|1513.6|1513|1512|1511.2|20618
1606205150000|2020-11-24 08:05:50|1512.2|1511.4|1513|1512.6|1513.2|1513|1512.2|1511.4|16031
1606205160000|2020-11-24 08:06:00|1512.8|1512.4|1512.8|1512.4|1513.2|1512.8|1512.8|1512|7477
1606205170000|2020-11-24 08:06:10|1513|1512.6|1513.6|1513|1513.6|1513.4|1513|1512.4|16254
1606205180000|2020-11-24 08:06:20|1513.4|1512.8|1513|1512.4|1513.6|1513.2|1512.4|1512.2|12261
1606205190000|2020-11-24 08:06:30|1512.4|1512.2|1513|1512.2|1513|1512.4|1512.4|1512|2535
1606205200000|2020-11-24 08:06:40|1512.8|1512|1511|1510.2|1513|1512|1510.6|1510|28959
1606205210000|2020-11-24 08:06:50|1511.2|1510.4|1512.6|1511.8|1512.6|1511.8|1511|1510.4|29409
1606205220000|2020-11-24 08:07:00|1512.2|1511.6|1513.2|1512.4|1513.2|1512.6|1511.6|1511.2|14634
1606205230000|2020-11-24 08:07:10|1513|1511.8|1513|1512.6|1513.2|1512.6|1512|1511.4|15721
1606205240000|2020-11-24 08:07:20|1513.2|1512.8|1512.4|1512|1513.2|1512.8|1512|1511.4|9438
1606205250000|2020-11-24 08:07:30|1512.6|1512.2|1512.2|1511.6|1512.6|1512.2|1512.2|1511.6|10819
1606205260000|2020-11-24 08:07:40|1512.4|1512|1512.2|1511.8|1512.4|1512|1512.2|1511.6|1838
1606205270000|2020-11-24 08:07:50|1512.4|1512|1512.2|1511.6|1512.4|1512.2|1512.2|1511.6|3871
1606205280000|2020-11-24 08:08:00|1512.4|1511.8|1513|1512.4|1513|1512.4|1512.4|1511.8|7172
1606205290000|2020-11-24 08:08:10|1513.2|1512.8|1513.4|1512.8|1513.8|1513.2|1513|1512.6|15260
1606205300000|2020-11-24 08:08:20|1513.6|1513|1514.2|1513.6|1514.2|1513.6|1513.4|1513|14305
1606205310000|2020-11-24 08:08:30|1514|1513.4|1514.6|1514.2|1514.6|1514.2|1513.8|1513.4|3754
1606205320000|2020-11-24 08:08:40|1514.8|1514.4|1514.8|1514.6|1515|1514.8|1514.6|1514.4|22057
1606205330000|2020-11-24 08:08:50|1514.6|1514.4|1514.8|1514.2|1515|1514.8|1514.6|1514|43716
1606205340000|2020-11-24 08:09:00|1514.6|1514.4|1515|1514.6|1516|1515.8|1514.6|1514.2|418385
1606205350000|2020-11-24 08:09:10|1515.2|1515|1515.8|1515.2|1515.8|1515.2|1515.2|1514.8|1673
1606205360000|2020-11-24 08:09:20|1515.6|1515.4|1516|1515.8|1516|1515.8|1515.6|1515.4|18345
1606205370000|2020-11-24 08:09:30|1516.2|1515.6|1517|1516.6|1517|1516.6|1515.6|1515.2|23029
1606205380000|2020-11-24 08:09:40|1516.8|1516.4|1516.8|1516.4|1516.8|1516.6|1516|1515.8|5240
1606205390000|2020-11-24 08:09:50|1517|1516.6|1516|1515.4|1517.8|1517.4|1515.6|1515.2|63559
1606205400000|2020-11-24 08:10:00|1515.6|1515.2|1516.4|1515.8|1516.6|1516.4|1515.6|1515.2|108396
1606205410000|2020-11-24 08:10:10|1516.2|1515.6|1517|1516.6|1517.4|1517|1516|1515.6|9757
1606205420000|2020-11-24 08:10:20|1516.8|1516.8|1517.2|1516.6|1517.4|1517|1516.6|1516.4|7049
1606205430000|2020-11-24 08:10:30|1517.4|1517|1517.2|1516.6|1517.4|1517.2|1516.6|1516.4|6364
1606205440000|2020-11-24 08:10:40|1517.4|1516.8|1516.8|1516.4|1517.4|1517.2|1516.8|1516.4|11552
1606205450000|2020-11-24 08:10:50|1516.6|1516.6|1518|1517.8|1518|1517.8|1516.4|1516|8764
1606205460000|2020-11-24 08:11:00|1517.8|1517.6|1518.8|1518.2|1519|1518.8|1517.6|1517.4|30140
1606205470000|2020-11-24 08:11:10|1518.4|1518|1517.2|1516.6|1518.4|1518|1517.2|1516.4|25302
1606205480000|2020-11-24 08:11:20|1517|1516.4|1516.8|1516.2|1517|1516.4|1515.8|1515.6|27543
1606205490000|2020-11-24 08:11:30|1517.2|1516.4|1517.8|1517.2|1518|1517.6|1517.2|1516.4|3234
1606205500000|2020-11-24 08:11:40|1517.6|1517.4|1517|1516.6|1517.8|1517.4|1516.8|1516.2|6327
1606205510000|2020-11-24 08:11:50|1516.8|1516.4|1516.6|1516.2|1517|1516.6|1516|1515.8|16437
1606205520000|2020-11-24 08:12:00|1516.4|1516|1517.4|1516.8|1517.4|1516.8|1516.2|1515.8|5861
1606205530000|2020-11-24 08:12:10|1517.6|1517|1519.2|1518.8|1519.2|1519|1517.6|1517|9950
1606205540000|2020-11-24 08:12:20|1519.4|1519|1518.8|1518.2|1519.8|1519.6|1518.2|1518|15849
1606205550000|2020-11-24 08:12:30|1518.6|1518.4|1518.8|1518.2|1518.8|1518.4|1518.6|1518.2|1376
1606205560000|2020-11-24 08:12:40|1519|1518.4|1519|1518.4|1520|1519.6|1518.8|1518.4|9529
1606205570000|2020-11-24 08:12:50|1519.2|1518.6|1519|1518.6|1519.2|1518.8|1518.6|1518.2|1511
1606205580000|2020-11-24 08:13:00|1518.8|1518.2|1517.2|1516.8|1518.8|1518.2|1517|1516.8|8356
1606205590000|2020-11-24 08:13:10|1517.6|1517|1517.2|1516.6|1517.6|1517.2|1516.6|1516|15016
1606205600000|2020-11-24 08:13:20|1517.4|1516.8|1516.4|1516|1517.6|1517|1516.4|1516|13004
1606205610000|2020-11-24 08:13:30|1516.6|1516.2|1514.8|1514.2|1516.6|1516.2|1514.8|1514|66830
1606205620000|2020-11-24 08:13:40|1515|1514.4|1515.2|1514.6|1515.6|1515|1514.8|1514.2|9202
1606205630000|2020-11-24 08:13:50|1515.4|1514.8|1516.8|1516.4|1516.8|1516.4|1515.2|1514.6|6765
1606205640000|2020-11-24 08:14:00|1517|1516.8|1517.6|1517|1518|1517.2|1516.8|1516.2|4658
1606205650000|2020-11-24 08:14:10|1517.4|1517.4|1517.2|1516.6|1517.6|1517.4|1516.8|1516.6|8433
1606205660000|2020-11-24 08:14:20|1517.4|1516.8|1517.8|1517.4|1517.8|1517.4|1517.4|1516.6|1368
1606205670000|2020-11-24 08:14:30|1517.6|1517.6|1517.8|1517.4|1517.8|1517.6|1517|1516.8|10270
1606205680000|2020-11-24 08:14:40|1518|1517.6|1517.4|1517.2|1518|1517.8|1517.4|1517.2|6189
1606205690000|2020-11-24 08:14:50|1517.2|1517|1517.8|1517.2|1518|1517.6|1517.2|1517|8474
1606205700000|2020-11-24 08:15:00|1517.6|1517|1517.8|1517.4|1517.8|1517.4|1517.2|1517|2313
1606205710000|2020-11-24 08:15:10|1517.6|1517.6|1520|1519.6|1520|1519.8|1517.6|1517.6|11323
1606205720000|2020-11-24 08:15:20|1519.8|1519.8|1519.4|1518.8|1520.2|1519.8|1519.4|1518.8|105688
1606205730000|2020-11-24 08:15:30|1519.2|1518.6|1519|1518.8|1519.4|1518.8|1519|1518.6|2672
1606205740000|2020-11-24 08:15:40|1518.8|1518.6|1519|1518.2|1519|1518.6|1518.6|1518|6436
1606205750000|2020-11-24 08:15:50|1518.8|1518|1518|1517.6|1518.8|1518.2|1518|1517.4|4799
1606205760000|2020-11-24 08:16:00|1517.8|1517.4|1518.6|1518|1518.6|1518.2|1517.8|1517.4|5708
1606205770000|2020-11-24 08:16:10|1518.8|1518.4|1519|1518.4|1519|1518.8|1518.8|1518.4|3235
1606205780000|2020-11-24 08:16:20|1519.2|1518.6|1519.2|1519|1519.2|1519|1519.2|1518.6|3047
1606205790000|2020-11-24 08:16:30|1519.4|1519.2|1519.8|1519|1519.8|1519.4|1519.4|1519|7359
1606205800000|2020-11-24 08:16:40|1520|1519.2|1519.8|1519.4|1520|1519.8|1519.6|1519.2|21647
1606205810000|2020-11-24 08:16:50|1520|1519.6|1520|1519.4|1520.2|1519.8|1519.8|1519.4|74732
1606205820000|2020-11-24 08:17:00|1519.8|1519.2|1518.4|1517.8|1519.8|1519.2|1518|1517.8|43572
1606205830000|2020-11-24 08:17:10|1518.6|1518|1519|1518.4|1519.4|1519|1518.4|1517.8|21462
1606205840000|2020-11-24 08:17:20|1518.6|1518.2|1518.2|1517.6|1518.8|1518.2|1517.8|1517.6|12211
1606205850000|2020-11-24 08:17:30|1518.4|1518|1517.4|1517|1518.4|1518.2|1517.4|1517|4194
1606205860000|2020-11-24 08:17:40|1517.2|1516.6|1517.2|1516.8|1517.8|1517.4|1516.8|1516.4|25672
1606205870000|2020-11-24 08:17:50|1517|1516.6|1517.4|1516.6|1518|1517.4|1516.8|1516.6|20036
1606205880000|2020-11-24 08:18:00|1517.6|1516.8|1517.2|1516.6|1517.8|1517.4|1517.2|1516.6|1388
1606205890000|2020-11-24 08:18:10|1517.4|1516.8|1517.6|1516.8|1517.8|1517.2|1516.8|1516.6|4479
1606205900000|2020-11-24 08:18:20|1517.4|1517|1517.6|1517|1517.8|1517|1517.2|1516.8|5315
1606205910000|2020-11-24 08:18:30|1517.8|1517.2|1518|1517.6|1518|1517.8|1517.8|1517.2|6624
1606205920000|2020-11-24 08:18:40|1517.8|1517.8|1518.4|1518|1519|1518.4|1517.8|1517.8|7986
1606205930000|2020-11-24 08:18:50|1518.6|1518.2|1518|1517.6|1518.6|1518.2|1517.8|1517.6|2563
1606205940000|2020-11-24 08:19:00|1517.8|1517.8|1517|1516.4|1517.8|1517.8|1517|1516.4|18551
1606205950000|2020-11-24 08:19:10|1516.8|1516.6|1515.8|1515.4|1516.8|1516.6|1515.8|1515.4|13606
1606205960000|2020-11-24 08:19:20|1516|1515.2|1516.2|1515.6|1516.2|1516|1515.2|1515|24433
1606205970000|2020-11-24 08:19:30|1516.4|1515.8|1516.2|1515.8|1516.8|1516.4|1516|1515.4|7737
1606205980000|2020-11-24 08:19:40|1516|1515.6|1516.2|1515.8|1516.4|1515.8|1516|1515.4|2394
1606205990000|2020-11-24 08:19:50|1516|1515.6|1515.8|1515.2|1516.2|1516|1515.4|1515|1941
1606206000000|2020-11-24 08:20:00|1515.4|1515|1515.6|1515.4|1516|1515.8|1515.4|1515|11374
1606206010000|2020-11-24 08:20:10|1515.4|1515.2|1515.6|1515.2|1515.6|1515.4|1515.4|1515|5432
1606206020000|2020-11-24 08:20:20|1515.8|1515.4|1515.8|1515.4|1516.2|1516|1515.8|1515.4|6906
1606206030000|2020-11-24 08:20:30|1516.2|1515.6|1517.2|1516.6|1517.2|1516.6|1516|1515.4|3716
1606206040000|2020-11-24 08:20:40|1517|1516.4|1516.4|1516|1517|1516.4|1516.4|1516|1528
1606206050000|2020-11-24 08:20:50|1516.6|1516.2|1516.8|1516.2|1517|1516.4|1516.6|1516|2301
1606206060000|2020-11-24 08:21:00|1516.6|1516|1516|1515.6|1517|1516.6|1515.8|1515.6|14694
1606206070000|2020-11-24 08:21:10|1516.2|1515.8|1514.8|1514.4|1516.2|1515.8|1514.2|1513.8|69367
1606206080000|2020-11-24 08:21:20|1514.6|1514.2|1514.8|1514.4|1515.4|1514.8|1514.6|1514.2|15281
1606206090000|2020-11-24 08:21:30|1514.6|1514.6|1514.4|1514|1514.6|1514.6|1514.2|1513.6|8318
1606206100000|2020-11-24 08:21:40|1514.6|1514.2|1514.6|1513.8|1514.8|1514.6|1514.2|1513.8|12581
1606206110000|2020-11-24 08:21:50|1514.8|1514|1514.4|1514.2|1515|1514.6|1514.2|1514|8717
1606206120000|2020-11-24 08:22:00|1514.2|1514|1514|1513.6|1514.8|1514.4|1514|1513.4|28503
1606206130000|2020-11-24 08:22:10|1513.8|1513.4|1513.6|1513.2|1514.2|1513.8|1513.2|1513|8785
1606206140000|2020-11-24 08:22:20|1513.8|1513|1513.2|1512.8|1514|1513.4|1513.2|1512.8|9780
1606206150000|2020-11-24 08:22:30|1513|1512.6|1513.2|1512.4|1514|1513.2|1512.8|1512.2|8741
1606206160000|2020-11-24 08:22:40|1513.4|1512.2|1512.8|1512.4|1513.4|1512.4|1512.8|1512.2|305
1606206170000|2020-11-24 08:22:50|1513|1512.6|1513.2|1512.8|1513.4|1512.8|1512.8|1512.4|5710
1606206180000|2020-11-24 08:23:00|1513|1512.6|1513|1512.8|1513.4|1513.2|1512.8|1512.2|4154
1606206190000|2020-11-24 08:23:10|1513.2|1513|1514|1513.4|1514.4|1514|1513.2|1513|6134
1606206200000|2020-11-24 08:23:20|1514.4|1513.6|1514|1513.4|1514.4|1513.8|1513.6|1513|16120
1606206210000|2020-11-24 08:23:30|1514.2|1513.6|1514.6|1514.2|1514.8|1514.2|1514|1513.6|3639
1606206220000|2020-11-24 08:23:40|1514.8|1514.4|1515.2|1514.4|1515.2|1515|1514.6|1514.2|16592
1606206230000|2020-11-24 08:23:50|1515|1514.6|1515.8|1515|1515.8|1515.4|1514.8|1514.2|10690
1606206240000|2020-11-24 08:24:00|1516|1515.2|1517.6|1517.4|1517.8|1517.6|1515.8|1515.2|9637
1606206250000|2020-11-24 08:24:10|1517.8|1517.2|1518|1517.4|1518|1517.6|1517.4|1517|3421
1606206260000|2020-11-24 08:24:20|1518.2|1517.6|1518.6|1518|1518.6|1518.2|1518.2|1517.6|4906
1606206270000|2020-11-24 08:24:30|1518.8|1518.2|1519.4|1518.8|1519.4|1519|1518.6|1518|15952
1606206280000|2020-11-24 08:24:40|1519.6|1519|1519|1518.4|1520.2|1520|1518.6|1518.2|140566
1606206290000|2020-11-24 08:24:50|1518.8|1518.6|1518.4|1517.8|1519|1518.8|1518.4|1517.6|11178
1606206300000|2020-11-24 08:25:00|1518.2|1517.6|1519|1518.6|1519.2|1519|1518|1517.4|6531
1606206310000|2020-11-24 08:25:10|1518.8|1518.4|1518.6|1518|1519.2|1518.6|1518.6|1517.8|5141
1606206320000|2020-11-24 08:25:20|1518.4|1518.2|1518.6|1518|1518.6|1518.4|1518.4|1518|1864
1606206330000|2020-11-24 08:25:30|1518.4|1517.8|1518.8|1518.4|1519|1518.6|1518.4|1517.8|3646
1606206340000|2020-11-24 08:25:40|1518.6|1518.2|1517.2|1516.6|1518.8|1518.4|1517|1516.4|9643
1606206350000|2020-11-24 08:25:50|1517.4|1516.8|1517|1516.6|1517.6|1517.4|1517|1516.6|4186
1606206360000|2020-11-24 08:26:00|1517.2|1516.8|1516.8|1516.2|1517.2|1516.8|1516.8|1516|2745
1606206370000|2020-11-24 08:26:10|1516.6|1516|1516.8|1516.2|1516.8|1516.4|1516.4|1516|3914
1606206380000|2020-11-24 08:26:20|1516.6|1516.4|1516.4|1515.8|1516.8|1516.6|1516.2|1515.6|7601
1606206390000|2020-11-24 08:26:30|1516|1515.6|1517|1516.4|1517.4|1516.8|1516|1515.6|16416
1606206400000|2020-11-24 08:26:40|1517.2|1516.6|1516.8|1516.4|1517.2|1516.6|1516.6|1516.4|331
1606206410000|2020-11-24 08:26:50|1517|1516.6|1517.4|1517|1517.8|1517.4|1517|1516.6|11593
1606206420000|2020-11-24 08:27:00|1517.2|1516.8|1516.6|1515.8|1517.4|1517|1515.8|1515.4|24460
1606206430000|2020-11-24 08:27:10|1516.4|1516|1516.2|1515.8|1516.6|1516.2|1516|1515.6|9697
1606206440000|2020-11-24 08:27:20|1516.4|1516|1517.4|1516.8|1517.4|1516.8|1516|1515.6|6997
1606206450000|2020-11-24 08:27:30|1517.6|1517|1518|1517.6|1518|1517.6|1517.4|1517|1434
1606206460000|2020-11-24 08:27:40|1518.4|1517.8|1518.4|1517.6|1518.6|1518.2|1518.2|1517.6|8872
1606206470000|2020-11-24 08:27:50|1518.8|1517.8|1519.6|1519.2|1520|1519.4|1518.6|1517.8|40901
1606206480000|2020-11-24 08:28:00|1519.4|1519|1519.4|1518.8|1520|1519.8|1518.4|1518|18255
1606206490000|2020-11-24 08:28:10|1519.6|1519|1519.6|1519.2|1519.8|1519.6|1519.4|1519|2078
1606206500000|2020-11-24 08:28:20|1519.4|1519|1519.2|1518.8|1519.4|1519.2|1519|1518.4|5052
1606206510000|2020-11-24 08:28:30|1519|1518.6|1518.8|1518.2|1519|1518.6|1518.6|1518.2|415
1606206520000|2020-11-24 08:28:40|1519|1518.4|1519|1518.4|1519|1518.8|1518.8|1518.2|1854
1606206530000|2020-11-24 08:28:50|1518.8|1518.6|1519.6|1519|1519.6|1519.2|1518.8|1518.4|2825
1606206540000|2020-11-24 08:29:00|1519.8|1519.2|1520.4|1519.8|1520.4|1520.2|1519.8|1519|43415
1606206550000|2020-11-24 08:29:10|1520.2|1520|1521|1520.6|1521|1520.6|1520.2|1519.8|12693
1606206560000|2020-11-24 08:29:20|1520.8|1520.4|1520.8|1520.4|1521|1520.6|1520.4|1520|8075
1606206570000|2020-11-24 08:29:30|1520.6|1520.2|1520.4|1520|1520.8|1520.4|1520.2|1520|5675
1606206580000|2020-11-24 08:29:40|1520.6|1520.2|1520.8|1520.4|1521|1520.6|1520.6|1520.2|11867
1606206590000|2020-11-24 08:29:50|1520.6|1520.2|1521|1520.4|1521.4|1521.2|1520.4|1520|8656
1606206600000|2020-11-24 08:30:00|1520.8|1520.6|1521|1520.6|1521.4|1521|1520.6|1520|10280
1606206610000|2020-11-24 08:30:10|1521.2|1520.8|1521|1520.6|1521.4|1521.2|1521|1520.6|3809
1606206620000|2020-11-24 08:30:20|1521.2|1520.8|1520.2|1519.8|1521.2|1520.8|1520|1519.6|16995
1606206630000|2020-11-24 08:30:30|1520.4|1520|1520.8|1520.2|1520.8|1520.2|1520.4|1520|6550
1606206640000|2020-11-24 08:30:40|1520.6|1520.6|1520.6|1520.2|1521|1520.8|1520.4|1520.2|7143
1606206650000|2020-11-24 08:30:50|1520.4|1520|1521|1520.4|1521|1520.6|1520|1519.4|22653
1606206660000|2020-11-24 08:31:00|1520.8|1520.6|1520.4|1520.2|1521|1520.6|1520.2|1520|5116
1606206670000|2020-11-24 08:31:10|1520.2|1520|1520|1519.4|1520.2|1520|1519.6|1519.4|7694
1606206680000|2020-11-24 08:31:20|1519.8|1519.6|1521|1520.4|1521|1520.8|1519.8|1519.2|12618
1606206690000|2020-11-24 08:31:30|1520.8|1520.2|1521.2|1520.6|1521.4|1521|1520.6|1520.2|5306
1606206700000|2020-11-24 08:31:40|1521.4|1520.8|1521.6|1521.4|1522|1521.4|1521.2|1520.6|2071
1606206710000|2020-11-24 08:31:50|1521.8|1521.6|1522|1521.4|1522|1521.6|1521.4|1521.2|4513
1606206720000|2020-11-24 08:32:00|1521.8|1521.2|1521.6|1521.2|1521.8|1521.4|1521.4|1521.2|3415
1606206730000|2020-11-24 08:32:10|1521.4|1521|1521.4|1520.6|1521.6|1521.2|1521|1520.6|13097
1606206740000|2020-11-24 08:32:20|1521.2|1520.4|1521.4|1521|1521.4|1521.2|1521|1520.2|2282
1606206750000|2020-11-24 08:32:30|1521.2|1520.8|1521|1520.6|1521.4|1520.8|1520.8|1520.4|3127
1606206760000|2020-11-24 08:32:40|1521.2|1520.8|1521.4|1521|1521.6|1521.2|1521|1520.8|4809
1606206770000|2020-11-24 08:32:50|1521.2|1520.8|1521.4|1520.8|1521.4|1520.8|1521|1520.6|3620
1606206780000|2020-11-24 08:33:00|1521.2|1520.6|1521.4|1521|1521.6|1521|1520.6|1520.4|2972
1606206790000|2020-11-24 08:33:10|1521.2|1520.8|1521.8|1521.4|1521.8|1521.4|1521|1520.6|10292
1606206800000|2020-11-24 08:33:20|1522|1521.6|1522.2|1521.8|1522.2|1522|1522|1521.4|13064
1606206810000|2020-11-24 08:33:30|1522|1521.6|1522.2|1521.6|1522.4|1522|1521.8|1521.6|7100
1606206820000|2020-11-24 08:33:40|1522|1521.8|1522.4|1521.8|1522.4|1522|1522|1521.8|5364
1606206830000|2020-11-24 08:33:50|1522.2|1522|1522|1521.6|1522.2|1522.2|1522|1521.6|1875
1606206840000|2020-11-24 08:34:00||1521.8||1521.6||1521.8||1521.4|3803
1606206850000|2020-11-24 08:34:10|1522.2|1521.8|1522.4|1522|1522.4|1522|1522|1521.6|3993
1606206860000|2020-11-24 08:34:20|1522.2|1521.8|1522.2|1521.8|1522.4|1522.2|1521.8|1521.4|7281
1606206870000|2020-11-24 08:34:30|1522|1522|1521.6|1521.2|1522.2|1522|1521.2|1521|13660
1606206880000|2020-11-24 08:34:40|1521.8|1521|1521.6|1521.4|1522|1521.6|1521.6|1521|2221
1606206890000|2020-11-24 08:34:50|1521.8|1521.2|1521.8|1521.4|1522|1521.6|1521.6|1521|4506
1606206900000|2020-11-24 08:35:00|1521.4|1521.2|1522.2|1521.8|1522.2|1521.8|1521.4|1521|6303
1606206910000|2020-11-24 08:35:10|1522.6|1522|1522.8|1522|1523|1522.6|1521.8|1521.2|21938
1606206920000|2020-11-24 08:35:20|1522.6|1522.2|1522.8|1522|1522.8|1522.2|1522.2|1522|1615
1606206930000|2020-11-24 08:35:30|1523|1522.2|1523|1522.6|1523|1522.6|1522.8|1522.2|3704
1606206940000|2020-11-24 08:35:40|1522.8|1522.4|1523.6|1523.4|1523.8|1523.6|1522.8|1522.4|23464
1606206950000|2020-11-24 08:35:50|1523.4|1523.2|1523.8|1523.4|1523.8|1523.6|1523.4|1523.2|5558
1606206960000|2020-11-24 08:36:00|1524|1523.6|1523.8|1523.4|1524|1523.8|1523.6|1523.4|8237
1606206970000|2020-11-24 08:36:10|1524|1523.6|1524|1523.4|1524|1523.8|1523.6|1523.4|10371
1606206980000|2020-11-24 08:36:20|1524.2|1523.6|1524|1523.4|1524.6|1524.2|1523.8|1523.4|43795
1606206990000|2020-11-24 08:36:30|1523.8|1523.2|1522.6|1522.4|1523.8|1523.2|1522.6|1522.4|13023
1606207000000|2020-11-24 08:36:40|1522.4|1522.2|1521.8|1521.6|1522.4|1522.2|1521.6|1521.4|15007
1606207010000|2020-11-24 08:36:50|1521.6|1521.4|1522.2|1521.6|1522.6|1522.2|1521.6|1521|19097
1606207020000|2020-11-24 08:37:00|1522|1521.4|1520.8|1520.2|1522|1521.6|1520.2|1520|2646
1606207030000|2020-11-24 08:37:10|1521|1520.4|1520.8|1520.4|1521.4|1521|1520.6|1520.4|3108
1606207040000|2020-11-24 08:37:20|1521|1520.6|1520.4|1519.8|1521.2|1520.8|1520|1519.6|25575
1606207050000|2020-11-24 08:37:30|1520.6|1520|1519.8|1519.4|1520.6|1520.2|1519.6|1519.4|9728
1606207060000|2020-11-24 08:37:40|1519.6|1519.2|1520.6|1520.2|1521.2|1520.6|1519.6|1519.2|6531
1606207070000|2020-11-24 08:37:50|1520.4|1520.4|1520.8|1520.6|1521.2|1520.8|1520.4|1520.4|6656
1606207080000|2020-11-24 08:38:00|1521|1520.8|1521.8|1521.2|1521.8|1521.6|1521|1520.6|21637
1606207090000|2020-11-24 08:38:10|1521.6|1521|1521.8|1521.4|1522|1521.6|1520.8|1520.6|8124
1606207100000|2020-11-24 08:38:20|1521.6|1521.6|1521.8|1521.6|1522|1521.6|1521.6|1521.2|3158
1606207110000|2020-11-24 08:38:30|1521.6|1521.4|1521|1520.8|1522|1521.8|1521|1520.8|20122
1606207120000|2020-11-24 08:38:40|1521.4|1520.6|1520.8|1520.4|1521.4|1521|1520.8|1520.4|887
1606207130000|2020-11-24 08:38:50|1520.6|1520.2|1519.8|1519.4|1520.8|1520.4|1519.6|1519.4|26998
1606207140000|2020-11-24 08:39:00|1520|1519.6|1520|1519.6|1520.4|1520|1519.6|1519.4|14487
1606207150000|2020-11-24 08:39:10|1520.2|1519.8|1520.6|1520.2|1521|1520.6|1520.2|1519.8|5059
1606207160000|2020-11-24 08:39:20|1520.8|1520.4|1521.2|1520.8|1521.4|1521|1520.6|1520.2|8910
1606207170000|2020-11-24 08:39:30|1521.4|1521|1521.4|1521|1521.6|1521.2|1521.2|1520.8|4629
1606207180000|2020-11-24 08:39:40|1521.2|1520.8|1521|1520.6|1521.4|1520.8|1520.6|1520.2|10775
1606207190000|2020-11-24 08:39:50|1520.8|1520.4|1520.8|1520.4|1521|1520.6|1520.4|1520|7921
1606207200000|2020-11-24 08:40:00|1521.4|1520.2|1520.8|1520.2|1521.4|1521|1520.6|1520.2|28871
1606207210000|2020-11-24 08:40:10|1520.6|1520.4|1520.2|1519.8|1520.6|1520.6|1520.2|1519.8|12187
1606207220000|2020-11-24 08:40:20|1520|1519.6|1520.4|1520|1520.4|1520.2|1519.6|1519.4|9183
1606207230000|2020-11-24 08:40:30|1520.6|1520.4|1520.4|1520.2|1521|1520.4|1519.8|1519.6|10385
1606207240000|2020-11-24 08:40:40|1520.6|1520|1520|1519.6|1520.6|1520|1520|1519.6|6262
1606207250000|2020-11-24 08:40:50|1519.8|1519.8|1520|1519.6|1520|1519.8|1519.8|1519.6|4692
1606207260000|2020-11-24 08:41:00|1520.2|1519.8|1520.4|1520|1520.6|1520.4|1520.2|1519.6|16650
1606207270000|2020-11-24 08:41:10|1520.6|1520.2|1520.8|1520|1521|1520.4|1520.4|1520|15817
1606207280000|2020-11-24 08:41:20|1521|1520.2|1521|1520.2|1521|1520.6|1520.4|1520|7754
1606207290000|2020-11-24 08:41:30|1520.8|1520.4|1520.4|1520.2|1520.8|1520.6|1520.4|1520|371
1606207300000|2020-11-24 08:41:40|1520.6|1520.4|1520.4|1520|1520.8|1520.4|1520.4|1519.8|7527
1606207310000|2020-11-24 08:41:50|1520.6|1519.8|1520.6|1520.2|1520.6|1520.2|1520.4|1519.8|3714
1606207320000|2020-11-24 08:42:00|1520.8|1520.4|1521|1520.6|1521|1520.6|1520.8|1520.2|2596
1606207330000|2020-11-24 08:42:10|1521.2|1520.8|1521.6|1521.4|1521.6|1521.4|1521.2|1520.8|7355
1606207340000|2020-11-24 08:42:20|1521.8|1521.2|1522.2|1521.6|1522.6|1522|1521.4|1521|29583
1606207350000|2020-11-24 08:42:30|1522.4|1521.8|1522.8|1522.6|1523|1522.6|1522.2|1521.8|14744
1606207360000|2020-11-24 08:42:40|1522.6|1522.4|1522.4|1522|1522.8|1522.4|1522|1521.6|6499
1606207370000|2020-11-24 08:42:50|1522.6|1522.2|1522.6|1522.2|1522.8|1522.4|1522.6|1522|2340
1606207380000|2020-11-24 08:43:00|1522.4|1522|1522.4|1522|1522.8|1522.4|1522.2|1521.8|3456
1606207390000|2020-11-24 08:43:10|1522.2|1521.8|1522.4|1522.2|1522.4|1522.2|1522.2|1521.6|7467
1606207400000|2020-11-24 08:43:20|1522.6|1522|1522.8|1522.2|1523|1522.6|1522.4|1522|4620
1606207410000|2020-11-24 08:43:30|1522.6|1522.4|1522.6|1522.2|1522.6|1522.4|1522.4|1522.2|1711
1606207420000|2020-11-24 08:43:40|1522.4|1522.4|1522.4|1522|1522.6|1522.4|1522.4|1522|9138
1606207430000|2020-11-24 08:43:50|1522.6|1522.2|1522.6|1522.2|1523|1522.8|1522.4|1522|9421
1606207440000|2020-11-24 08:44:00|1522.4|1522|1522.6|1522|1522.6|1522.2|1522.4|1522|1397
1606207450000|2020-11-24 08:44:10|1522.4|1521.8|1522.2|1522|1522.4|1522|1522|1521.6|7486
1606207460000|2020-11-24 08:44:20|1522|1521.8|1522.4|1522|1522.6|1522.4|1522|1521.6|3794
1606207470000|2020-11-24 08:44:30|1523|1522.2|1522.8|1522.4|1523|1522.6|1522.4|1522|15578
1606207480000|2020-11-24 08:44:40|1523|1522.6|1523|1522.6|1523.2|1523|1522.8|1522.6|14588
1606207490000|2020-11-24 08:44:50|1523.2|1522.8|1522.8|1522.6|1523.2|1522.8|1522.8|1522.6|4739
1606207500000|2020-11-24 08:45:00|1523|1522.8|1523.2|1522.4|1523.2|1522.8|1522.6|1522.4|9997
1606207510000|2020-11-24 08:45:10|1523|1522.6|1522.8|1522.4|1523|1523|1522.6|1522.4|20335
1606207520000|2020-11-24 08:45:20|1523|1522.6|1522.6|1522.2|1523|1522.6|1522.6|1522.2|7162
1606207530000|2020-11-24 08:45:30|1522.4|1522|1522.4|1522|1522.6|1522|1522.2|1522|1234
1606207540000|2020-11-24 08:45:40|1522.6|1522.2|1523.2|1522.8|1523.2|1523|1522.6|1522.2|6913
1606207550000|2020-11-24 08:45:50|1523|1523|1523.6|1523.2|1523.6|1523.4|1523|1522.8|13139
1606207560000|2020-11-24 08:46:00|1523.8|1523.4|1523.6|1523.2|1524|1523.8|1523.4|1523|20071
1606207570000|2020-11-24 08:46:10|1523.8|1523.4|1524.2|1524|1524.2|1524|1523.6|1523.2|22178
1606207580000|2020-11-24 08:46:20|1524|1523.8|1524.2|1524|1524.4|1524.2|1524|1523.8|6720
1606207590000|2020-11-24 08:46:30|1524|1523.8|1524.2|1523.8|1524.2|1524|1523.8|1523.6|20598
1606207600000|2020-11-24 08:46:40|1524.4|1524|1524|1523.8|1524.4|1524|1523.8|1523.6|19915
1606207610000|2020-11-24 08:46:50|1523.8|1523.6|1523.6|1523.2|1524|1523.8|1523.6|1523.2|7878
1606207620000|2020-11-24 08:47:00|1523.4|1523|1524.2|1523.8|1524.6|1524.2|1523.2|1523|20510
1606207630000|2020-11-24 08:47:10|1524|1524|1524.2|1523.8|1524.4|1524.2|1524|1523.8|11035
1606207640000|2020-11-24 08:47:20|1524|1524|1523.6|1523.4|1524.4|1524|1523.6|1523.4|8687
1606207650000|2020-11-24 08:47:30|1523.4|1523.2|1522.8|1522.4|1523.8|1523.4|1522.8|1522.4|14784
1606207660000|2020-11-24 08:47:40|1522.6|1522.2|1522|1521.6|1522.6|1522.2|1521.6|1521.4|40839
1606207670000|2020-11-24 08:47:50|1521.8|1521.8|1523.2|1522.8|1523.4|1523|1521.6|1521.4|27933
1606207680000|2020-11-24 08:48:00|1523.4|1523|1522.6|1522|1523.4|1523.2|1522.4|1522|11570
1606207690000|2020-11-24 08:48:10|1522.8|1522.2|1522|1521.8|1523|1522.6|1522|1521.8|4743
1606207700000|2020-11-24 08:48:20|1521.8|1521.6|1522.8|1522.4|1522.8|1522.4|1521.8|1521.6|1797
1606207710000|2020-11-24 08:48:30|1523|1522.2|1523.8|1523.4|1524|1523.6|1523|1522.2|3301
1606207720000|2020-11-24 08:48:40|1523.6|1523.2|1523.8|1523.4|1524|1523.6|1523.4|1523.2|4235
1606207730000|2020-11-24 08:48:50|1523.6|1523.2|1523.8|1523.4|1523.8|1523.4|1523.4|1523.2|1090
1606207740000|2020-11-24 08:49:00|1524|1523.6|1524.2|1523.8|1524.4|1524.2|1524|1523.6|9289
1606207750000|2020-11-24 08:49:10|1524|1523.6|1524|1523.6|1524.4|1524|1523.8|1523.6|5232
1606207760000|2020-11-24 08:49:20|1523.8|1523.4|1523|1522.6|1523.8|1523.4|1523|1522.6|2723
1606207770000|2020-11-24 08:49:30|1523.2|1522.8|1523.6|1523.2|1523.6|1523.4|1523|1522.6|4554
1606207780000|2020-11-24 08:49:40|1523.8|1523.4|1523.8|1523.6|1524|1523.6|1523.4|1523.2|4581
1606207790000|2020-11-24 08:49:50|1523.6|1523.4|1523.6|1523|1523.6|1523.4|1523.4|1523|4370
1606207800000|2020-11-24 08:50:00|1523.8|1523.4|1523.8|1523.4|1523.8|1523.6|1523.4|1523.2|2599
1606207810000|2020-11-24 08:50:10|1523.6|1523.6|1523.6|1523|1523.8|1523.6|1523.4|1523|4252
1606207820000|2020-11-24 08:50:20|1523.4|1523.2|1522.8|1522.6|1523.6|1523.4|1522.8|1522.6|5811
1606207830000|2020-11-24 08:50:30|1523|1522.4|1522.8|1522.6|1523|1522.6|1522.6|1522.4|3405
1606207840000|2020-11-24 08:50:40|1522.6|1522.4|1523.4|1523|1523.4|1523|1522.6|1522.4|9614
1606207850000|2020-11-24 08:50:50|1523.6|1523.2|1525|1524.8|1525|1524.8|1523.6|1523.2|25994
1606207860000|2020-11-24 08:51:00|1524.8|1524.6|1525.6|1525.4|1525.8|1525.6|1524.8|1524.6|282901
1606207870000|2020-11-24 08:51:10|1525.4|1525.2|1525|1524.2|1525.4|1525.2|1524.4|1524.2|4548
1606207880000|2020-11-24 08:51:20|1524.8|1524.4|1524.4|1524|1524.8|1524.6|1523.8|1523.6|6601
1606207890000|2020-11-24 08:51:30|1524.6||1524.4||1524.6||1524.4||0
1606207900000|2020-11-24 08:51:40|1524.2|1523.8|1523.6|1523|1524.4|1523.8|1523.2|1523|9030
1606207910000|2020-11-24 08:51:50|1523.2|1523.2|1523.2|1522.6|1523.2|1523.2|1522.8|1522.4|1870
1606207920000|2020-11-24 08:52:00|1523|1522.4|1522.4|1522|1523|1522.4|1522|1521.6|11300
1606207930000|2020-11-24 08:52:10|1522.2|1522.2|1521.8|1521.4|1522.2|1522.2|1521.6|1521.2|2065
1606207940000|2020-11-24 08:52:20|1522|1521.6|1522.6|1522|1522.6|1522.4|1522|1521.6|5404
1606207950000|2020-11-24 08:52:30|1522.4|1522.2|1522|1521.6|1522.6|1522.2|1521.8|1521.6|993
1606207960000|2020-11-24 08:52:40|1522.2|1521.8|1522.2|1521.6|1522.2|1521.8|1522.2|1521.4|0
1606207970000|2020-11-24 08:52:50|1522|1521.4|1521|1520.6|1522|1521.4|1521|1520.6|6466
1606207980000|2020-11-24 08:53:00|1520.8|1520.4|1519.6|1519.2|1521|1520.6|1519.6|1519.2|28160
1606207990000|2020-11-24 08:53:10|1519.8|1519.4|1520|1519.8|1520|1519.8|1519.4|1519|12112
1606208000000|2020-11-24 08:53:20|1520.2|1519.6|1521.4|1521|1521.4|1521|1520.2|1519.4|14622
1606208010000|2020-11-24 08:53:30|1521.2|1520.8|1522.2|1521.8|1522.2|1522|1521|1520.8|9364
1606208020000|2020-11-24 08:53:40|1522.4|1522.2|1522.4|1521.8|1522.8|1522.6|1522|1521.8|6351
1606208030000|2020-11-24 08:53:50|1522.6|1522|1522.8|1522.4|1522.8|1522.4|1522.4|1522|4941
1606208040000|2020-11-24 08:54:00|1523|1522.2|1523|1522.6|1523|1522.8|1522.8|1522.2|1398
1606208050000|2020-11-24 08:54:10|1523.2|1522.8|1523.6|1523.2|1524|1523.8|1523.2|1522.8|8157
1606208060000|2020-11-24 08:54:20|1523.8|1523.4|1523.8|1523.6|1523.8|1523.6|1523.8|1523.4|0
1606208070000|2020-11-24 08:54:30|1524|1523.4|1524.8|1524.2|1524.8|1524.6|1524|1523.4|1640
1606208080000|2020-11-24 08:54:40|1524.6|1524|1524.2|1523.8|1524.6|1524.4|1524.2|1523.8|2017
1606208090000|2020-11-24 08:54:50|1524.4|1524|1524.2|1523.8|1524.4|1524|1523.8|1523.4|4560
1606208100000|2020-11-24 08:55:00|1524.4|1524|1522.6|1522.2|1524.4|1524|1521.6|1521.4|11495
1606208110000|2020-11-24 08:55:10|1522.4|1522|1524.4|1523.8|1524.6|1524|1522.4|1522|14201
1606208120000|2020-11-24 08:55:20|1524.2|1524|1525.4|1525.2|1525.6|1525.2|1524.2|1523.8|15390
1606208130000|2020-11-24 08:55:30|1525.2|1525|1524.8|1524.4|1525.4|1525|1524.8|1524.4|2675
1606208140000|2020-11-24 08:55:40|1525|1524.6|1525.2|1524.6|1525.4|1525.2|1525|1524.6|5791
1606208150000|2020-11-24 08:55:50|1525|1524.8|1525|1524.6|1525|1524.8|1525|1524.6|397
1606208160000|2020-11-24 08:56:00|1525.2|1524.8|1525|1524.6|1525.8|1525.6|1525|1524.6|14672
1606208170000|2020-11-24 08:56:10|1525.2|1524.8|1526.2|1525.8|1526.2|1526|1525.2|1524.8|14356
1606208180000|2020-11-24 08:56:20|1526|1525.6|1525.6|1525.2|1526|1525.6|1525.6|1525.2|1717
1606208190000|2020-11-24 08:56:30|1525.8|1525.4|1526.2|1525.8|1526.2|1525.8|1525.8|1525.4|2999
1606208200000|2020-11-24 08:56:40|1526|1526|1526.2|1525.8|1526.2|1526|1526|1525.8|2422
1606208210000|2020-11-24 08:56:50|1526|1525.6|1525.4|1525|1526|1525.8|1525.2|1525|13989
1606208220000|2020-11-24 08:57:00|1525.2|1524.8|1525.6|1525|1525.6|1525.4|1525|1524.6|7732
1606208230000|2020-11-24 08:57:10|1525.8|1525.2|1526.2|1526|1526.2|1526|1525.6|1525.2|22235
1606208240000|2020-11-24 08:57:20|1526.4|1526.2|1526.4|1526|1526.8|1526.4|1526.2|1526|9471
1606208250000|2020-11-24 08:57:30|1526.2|1526.2|1526.2|1525.8|1526.2|1526.2|1525.8|1525.6|5281
1606208260000|2020-11-24 08:57:40|1526.4|1526|1526.2|1525.8|1526.4|1526.2|1526|1525.6|2143
1606208270000|2020-11-24 08:57:50|1526|1526|1526.4|1526|1526.4|1526|1525.8|1525.4|4219
1606208280000|2020-11-24 08:58:00|1526.2|1525.8|1526.2|1525.8|1526.4|1526|1526|1525.8|2206
1606208290000|2020-11-24 08:58:10|1526.4|1526|1526|1525.8|1526.4|1526|1525.8|1525.6|3714
1606208300000|2020-11-24 08:58:20|1525.8|1525.6|1525.6|1525.2|1526|1525.6|1525.4|1525|614
1606208310000|2020-11-24 08:58:30|1525.8|1525.4|1525.8|1525.2|1525.8|1525.4|1525.8|1525.2|200
1606208320000|2020-11-24 08:58:40|1525.6|1525|1524.6|1524.4|1525.8|1525|1524.6|1524.2|19172
1606208330000|2020-11-24 08:58:50|1524.8|1524.2|1524.8|1524.4|1525|1524.8|1524.8|1524.2|3297
1606208340000|2020-11-24 08:59:00|1525|1524.6|1524.8|1524.4|1525.2|1524.6|1524.8|1524.4|9085
1606208350000|2020-11-24 08:59:10|1525|1524.6|1524.6|1524.4|1525.2|1524.8|1524.6|1524.2|45471
1606208360000|2020-11-24 08:59:20|1524.4|1524.2|1524.2|1524|1524.6|1524.4|1524.2|1524|8064
1606208370000|2020-11-24 08:59:30|1524.4||1524.4||1524.4||1524.4||696
1606208380000|2020-11-24 08:59:40|1524.2||1524.2||1524.2||1524.2||80
1606208390000|2020-11-24 08:59:50|1524.4|1524.2|1524.6|1524|1524.6|1524.2|1524.4|1524|3786
1606208400000|2020-11-24 09:00:00|1524.4|1524.2|1524.4|1524|1524.6|1524.2|1524.4|1524|840
1606208410000|2020-11-24 09:00:10|1524.6|1524.2|1524.2|1524|1524.6|1524.2|1524|1523.8|16751
1606208420000|2020-11-24 09:00:20|1524.4|1524.2|1524.2|1524|1524.6|1524.2|1524.2|1524|1851
1606208430000|2020-11-24 09:00:30|1524.6|1524.2|1524.2|1524|1524.8|1524.4|1524.2|1524|7726
1606208440000|2020-11-24 09:00:40|1524|1523.8|1524|1523.6|1524.2|1523.8|1523.8|1523.2|16161
1606208450000|2020-11-24 09:00:50|1524.2|1523.8|1523.8|1523.4|1524.2|1523.8|1523.4|1523.2|8762
1606208460000|2020-11-24 09:01:00|||||||||100
1606208470000|2020-11-24 09:01:10|1523.6|1523.2|1523.6|1523.2|1523.8|1523.6|1523.4|1523|4530
1606208480000|2020-11-24 09:01:20|1523.8|1523.4|1523.8|1523.2|1524|1523.8|1523.8|1523.2|3446
1606208490000|2020-11-24 09:01:30|1524|1523.4|1523.8|1523.4|1524|1523.8|1523.6|1523.4|3816
1606208500000|2020-11-24 09:01:40|1523.6|1522.8|1521.8|1521.4|1523.6|1522.8|1521.8|1521.2|47440
1606208510000|2020-11-24 09:01:50|1521.6|1521.2|1522.2|1522|1522.4|1522|1521.4|1521|8079
1606208520000|2020-11-24 09:02:00|1522.4|1521.8|1522.4|1522.2|1522.6|1522.4|1522|1521.8|4459
1606208530000|2020-11-24 09:02:10|1522.2|1522|1521.4|1521|1522.4|1522.2|1521.4|1521|8291
1606208540000|2020-11-24 09:02:20|1521.2|1521.2|1521.4|1521.2|1521.8|1521.6|1521.2|1521|2717
1606208550000|2020-11-24 09:02:30|1521.6|1521.4|1522.4|1521.8|1522.4|1522.2|1521.6|1521.4|11880
1606208560000|2020-11-24 09:02:40|1522.2|1521.6|1522.6|1522|1522.6|1522.4|1522|1521.6|3461
1606208570000|2020-11-24 09:02:50|1522.4|1522.2|1522.4|1522|1522.6|1522.2|1522.2|1522|679
1606208580000|2020-11-24 09:03:00|1522.2|1521.8|1522.4|1522|1522.4|1522|1521.8|1521.6|4110
1606208590000|2020-11-24 09:03:10|1522.6|1522.2|1523|1522.6|1523|1522.8|1522.6|1522.2|7131
1606208600000|2020-11-24 09:03:20|1523.2|1522.8|1523.4|1523.2|1523.4|1523.2|1523|1522.6|19515
1606208610000|2020-11-24 09:03:30|1523.6|1523.4|1523.4|1523|1523.6|1523.4|1523.2|1523|7686
1606208620000|2020-11-24 09:03:40|1523.2|1522.8|1522.4|1522.2|1523.2|1522.8|1522.2|1522|4353
1606208630000|2020-11-24 09:03:50|1522.2|1522|1523.2|1522.8|1523.2|1523|1522.2|1522|2779
1606208640000|2020-11-24 09:04:00|1523|1522.6|1523.4|1523.2|1523.8|1523.4|1522.8|1522.6|5850
1606208650000|2020-11-24 09:04:10|1523.6|1523|1523.4|1523|1523.6|1523.2|1523.2|1523|508
1606208660000|2020-11-24 09:04:20|1523.2|1522.8|1523|1522.6|1523.2|1522.8|1522.8|1522.6|5710
1606208670000|2020-11-24 09:04:30|1523.2|1522.8|1523.2|1523|1523.4|1523.2|1523|1522.8|6462
1606208680000|2020-11-24 09:04:40|1523.4|1523.2|1523.4|1523|1523.6|1523.2|1523.2|1523|3796
1606208690000|2020-11-24 09:04:50|1523.6|1523.2|1525|1524.6|1525.2|1524.8|1523.6|1523|25972
1606208700000|2020-11-24 09:05:00|1525.2|1524.8|1525|1524.6|1525.2|1525|1525|1524.6|2762
1606208710000|2020-11-24 09:05:10|1525.2|1524.8|1525.2|1525|1525.4|1525|1525|1524.6|2240
1606208720000|2020-11-24 09:05:20|1525.6|1525.2|1525.8|1525.4|1525.8|1525.4|1525.4|1525|4043
1606208730000|2020-11-24 09:05:30|1525.4|1525.2|1526.2|1525.8|1526.2|1525.8|1525.4|1525.2|13957
1606208740000|2020-11-24 09:05:40|1526|1526|1525.8|1525.6|1526|1526|1525.8|1525.6|1751
1606208750000|2020-11-24 09:05:50|1526|1525.8|1526|1525.6|1526|1525.8|1526|1525.6|716
1606208760000|2020-11-24 09:06:00|1525.8|1525.8|1525.4|1525|1526|1525.8|1525.2|1525|5267
1606208770000|2020-11-24 09:06:10|1525.6|1525.2|1526|1525.6|1526.2|1526|1525.6|1525.2|9409
1606208780000|2020-11-24 09:06:20|1525.8|1525.8|1524.8|1524.4|1526|1525.8|1524.8|1524.4|7672
1606208790000|2020-11-24 09:06:30|1525|1524.6|1525.6|1525.2|1525.6|1525.4|1525|1524.6|1649
1606208800000|2020-11-24 09:06:40|1525.8|1525.4|1525.8|1525.4|1526|1525.8|1525.6|1525.2|7198
1606208810000|2020-11-24 09:06:50|1526|1525.6|1526|1525.8|1526|1525.8|1526|1525.6|1376
1606208820000|2020-11-24 09:07:00|1525.8|1525.6|1526|1525.8|1526|1525.8|1525.8|1525.6|2922
1606208830000|2020-11-24 09:07:10|1526.2|1525.6|1526.2|1526|1526.2|1526|1526|1525.6|835
1606208840000|2020-11-24 09:07:20|1526|1525.8|1526.6|1526.2|1526.6|1526.4|1526|1525.6|6321
1606208850000|2020-11-24 09:07:30|1526.4|1526|1526.4|1526.2|1526.4|1526.2|1526.4|1526|1650
1606208860000|2020-11-24 09:07:40|1526.2|1526|1526.4|1526.2|1526.4|1526.2|1526|1525.6|1738
1606208870000|2020-11-24 09:07:50|1526.6|1526.4|1526.8|1526.4|1526.8|1526.6|1526.6|1526.2|13623
1606208880000|2020-11-24 09:08:00|1527|1526.6|1527.8|1527.6|1528|1527.8|1527|1526.6|28352
1606208890000|2020-11-24 09:08:10|1528|1527.8|1528|1527.6|1528|1527.8|1528|1527.6|3093
1606208900000|2020-11-24 09:08:20|1527.8|1527.4|1527.6|1527.2|1527.8|1527.6|1527.2|1527|6688
1606208920000|2020-11-24 09:08:40|1527.4|1527|1526.8|1526.6|1527.4|1527|1526.8|1526.4|4665
1606208930000|2020-11-24 09:08:50|1526.6|1526.4|1527.8|1527.4|1527.8|1527.4|1526.4|1526|4767
1606208940000|2020-11-24 09:09:00|1527.6|1527.2|1527.8|1527.4|1527.8|1527.4|1527|1526.6|5835
1606208950000|2020-11-24 09:09:10|1527.6|1527.2|1527.8|1527.4|1527.8|1527.6|1527|1526.8|6416
1606208960000|2020-11-24 09:09:20|1527.6|1527.2|1527.8|1527.4|1528.2|1528|1527.4|1527.2|6970
1606208970000|2020-11-24 09:09:30|1527.6||1527.6||1527.8||1527.6||1020
1606208980000|2020-11-24 09:09:40|1527.8|1527.6|1527|1526.6|1528|1527.6|1526.6|1526.2|8213
1606208990000|2020-11-24 09:09:50|1526.8|1526.4|1526.8|1526.2|1526.8|1526.4|1526.8|1526|239
1606209000000|2020-11-24 09:10:00|1526.6|1526|1526.4|1526|1526.8|1526.4|1526|1525.6|4359
1606209010000|2020-11-24 09:10:10|1526.6|1526.2|1526.8|1526.4|1526.8|1526.4|1526.4|1526.2|2557
1606209020000|2020-11-24 09:10:20|1526.6|1526.2|1526.6|1526.2|1526.8|1526.2|1526.4|1526|859
1606209030000|2020-11-24 09:10:30|1526.4|1526.4|1526|1525.8|1526.8|1526.4|1526|1525.6|7652
1606209040000|2020-11-24 09:10:40|1526.2|1526|1526.8|1526.2|1526.8|1526.2|1526|1525.8|1299
1606209050000|2020-11-24 09:10:50|1527|1526.4|1528|1527.8|1528|1527.8|1526.8|1526.4|7846
1606209060000|2020-11-24 09:11:00|1527.8|1527.6|1528.2|1528|1528.2|1528|1527.8|1527.6|2627
1606209070000|2020-11-24 09:11:10|1528.4|1528.2|1528.8|1528.2|1529|1528.4|1528.2|1528|2806
1606209080000|2020-11-24 09:11:20|1528.6|1528|1527.8|1527.4|1529.4|1529|1527.6|1527.4|70301
1606209090000|2020-11-24 09:11:30|1527.6|1527.6|1528.4|1528|1528.4|1528.2|1527.6|1527.6|4886
1606209100000|2020-11-24 09:11:40|1528.6|1528.2|1529.2|1528.6|1529.2|1528.6|1528.6|1528.2|4356
1606209110000|2020-11-24 09:11:50|1529|1528.8|1529|1528.8|1529|1528.8|1529|1528.6|0
1606209120000|2020-11-24 09:12:00|1528.8|1528.6|1528.4|1528|1528.8|1528.6|1528|1527.8|3256
1606209130000|2020-11-24 09:12:10|1528.2|1527.8|1528.2|1528|1528.2|1528|1527.4|1527.2|10195
1606209140000|2020-11-24 09:12:20||1527.8||1528||1528||1527.8|250
1606209150000|2020-11-24 09:12:30|1528.4|1528.2|1528.6|1528.2|1528.6|1528.2|1528.2|1528|1696
1606209160000|2020-11-24 09:12:40|1528.8|1528.4|1529.2|1528.8|1529.2|1529|1528.8|1528.4|9275
1606209170000|2020-11-24 09:12:50|1529.4|1529|1529.8|1529.4|1530|1529.8|1529.4|1529|19037
1606209180000|2020-11-24 09:13:00|1530|1529.6|1529.6|1529|1530.4|1530.2|1529.2|1529|102224
1606209190000|2020-11-24 09:13:10|1529.4|1529.2|1528.4|1528.2|1529.6|1529.2|1528.4|1528.2|9067
1606209200000|2020-11-24 09:13:20|1528.6|1528|1527|1526.8|1528.6|1528.2|1527|1526.8|69449
1606209210000|2020-11-24 09:13:30|1527.2|1526.6|1527|1526.6|1527.2|1527|1526.6|1526.4|10520
1606209220000|2020-11-24 09:13:40|1526.8|1526.4|1526.4|1526|1526.8|1526.4|1526.4|1526|4846
1606209230000|2020-11-24 09:13:50|1526.6|1526.2|1526.8|1526.6|1527|1526.6|1526.4|1526|7480
1606209240000|2020-11-24 09:14:00|1527|1526.8|1526.8|1526.4|1527|1526.8|1526.6|1526.4|692
1606209250000|2020-11-24 09:14:10|1526.6|1526.6|1527|1526.6|1527.2|1526.8|1526.6|1526.6|19705
1606209260000|2020-11-24 09:14:20|1526.8|1526.8|1527|1526.8|1527.2|1526.8|1526.8|1526.8|13922
1606209270000|2020-11-24 09:14:30|1526.8|1526.6|1526.8|1526.4|1527|1526.8|1526.6|1526.4|1454
1606209280000|2020-11-24 09:14:40|1526.6|1526.6|1526.8|1526.4|1526.8|1526.6|1526.6|1526.4|50
1606209290000|2020-11-24 09:14:50|1527|1526.6|1526.8|1526.4|1527|1526.8|1526.6|1526.4|5378
1606209300000|2020-11-24 09:15:00|1526.6|1526.2|1526.6|1526.2|1526.8|1526.2|1526.2|1526|5413
1606209310000|2020-11-24 09:15:10|1526.4|1526|1526.6|1526|1526.6|1526.2|1526|1525.6|9261
1606209320000|2020-11-24 09:15:20|1526.8|1526.2|1527|1526.6|1527|1526.8|1526.8|1526.2|4244
1606209330000|2020-11-24 09:15:30|1526.8|1526.4|1526.8|1526.2|1527|1526.6|1526.6|1526.2|2408
1606209340000|2020-11-24 09:15:40|1527|1526.4|1527.6|1527.2|1527.6|1527.4|1526.8|1526.4|21973
1606209350000|2020-11-24 09:15:50|1527.8|1527.4|1528|1527.4|1528|1527.6|1527.8|1527.4|685
1606209360000|2020-11-24 09:16:00|1527.8|1527.6|1527.4|1527.2|1527.8|1527.8|1527.4|1527.2|737
1606209370000|2020-11-24 09:16:10|1527.6|1527|1527|1526.6|1527.6|1527|1526.8|1526.4|4768
1606209380000|2020-11-24 09:16:20|1527.2|1526.8|1527.4|1527.2|1527.4|1527.2|1527.2|1526.8|1090
1606209390000|2020-11-24 09:16:30|1527.6|1527|1527|1526.6|1527.6|1527.2|1526.8|1526.6|7421
1606209400000|2020-11-24 09:16:40|1526.8|1526.8|1527|1526.4|1527.2|1526.8|1526.6|1526.2|2293
1606209410000|2020-11-24 09:16:50|1526.8|1526.2|1526.2|1525.8|1526.8|1526.2|1526|1525.6|9531
1606209420000|2020-11-24 09:17:00|1526.4|1526|1525.8|1525.6|1526.4|1526|1525.6|1525.4|3463
1606209430000|2020-11-24 09:17:10|1526|1525.8|1526.4|1526|1526.4|1526|1526|1525.8|280
1606209440000|2020-11-24 09:17:20|1526.2|1525.8|1526|1525.4|1526.2|1525.8|1526|1525.4|135
1606209450000|2020-11-24 09:17:30|1525.8|1525.6|1525.6|1525.2|1525.8|1525.6|1525.4|1525|1489
1606209460000|2020-11-24 09:17:40|1525.8|1525.4|1525.6|1525.4|1525.8|1525.4|1525.6|1525.2|5070
1606209470000|2020-11-24 09:17:50|1525.8|1524.8|1525.2|1524.8|1525.8|1525|1525|1524.6|28731
1606209480000|2020-11-24 09:18:00|1525.4|1525|1525.4|1525|1525.6|1525.2|1525.4|1524.8|1525
1606209490000|2020-11-24 09:18:10|1525.6||1525.6||1525.8||1525.4||200
1606209500000|2020-11-24 09:18:20|1525.8|1525.2|1526|1525.6|1526|1525.8|1525.6|1525.2|3668
1606209510000|2020-11-24 09:18:30|1526.2|1525.8|1526.2|1525.8|1526.2|1526|1526.2|1525.6|3620
1606209520000|2020-11-24 09:18:40|1526.6|1526|1526.6|1526.2|1526.6|1526.2|1526.2|1526|11846
1606209530000|2020-11-24 09:18:50|1526.8|1526|1527.2|1526.8|1527.2|1526.8|1526.8|1526|3000
1606209540000|2020-11-24 09:19:00|1527.4|1527|1527.2|1526.8|1527.6|1527.2|1527|1526.8|5154
1606209550000|2020-11-24 09:19:10|1527.4|1527|1527|1526.4|1527.4|1527|1527|1526.4|2395
1606209560000|2020-11-24 09:19:20|1526.8|1526.6|1526.8|1526.4|1527|1526.8|1526.4|1526.2|1153
1606209570000|2020-11-24 09:19:30|1526.6|1526.2|1527|1526.6|1527|1526.6|1526.6|1526.2|2229
1606209580000|2020-11-24 09:19:40|1526.8|1526.4|1526.8|1526.6|1527|1526.6|1526.6|1526.4|3457
1606209590000|2020-11-24 09:19:50|1526.6|1526.4|1526.2|1526|1526.8|1526.6|1526.2|1526|1689
1606209600000|2020-11-24 09:20:00|1526.4|1526.2|1526.8|1526.4|1527|1526.8|1526.4|1526.2|9331
1606209610000|2020-11-24 09:20:10|1527|1526.6|1526.8|1526.2|1527|1526.8|1526.4|1526.2|7072
1606209620000|2020-11-24 09:20:20|1526.6|1526.4|1526.8|1526.4|1526.8|1526.4|1526.6|1526.2|1650
1606209630000|2020-11-24 09:20:30|1526.6|1526.2|1526.8|1526.4|1526.8|1526.6|1526.4|1526.2|3192
1606209640000|2020-11-24 09:20:40|1526.6|1526.2|1526.8|1526.4|1526.8|1526.6|1526.2|1526|6439
1606209650000|2020-11-24 09:20:50|1526.6|1526.2|1527|1526.6|1527.4|1526.8|1526.6|1526.2|10302
1606209660000|2020-11-24 09:21:00|1527.2|1526.8|1526.2|1526|1527.2|1526.8|1525.8|1525.6|18975
1606209670000|2020-11-24 09:21:10|1526.4|1526.2|1526.6|1526.2|1526.8|1526.4|1526.4|1526.2|992
1606209680000|2020-11-24 09:21:20|1526.4|1526.4|1526.4|1526.2|1526.8|1526.4|1526.4|1526.2|820
1606209690000|2020-11-24 09:21:30|1526.6|1526.4|1526.8|1526.4|1526.8|1526.6|1526.4|1526.4|2075
1606209700000|2020-11-24 09:21:40|1527|1526.6|1527.2|1526.6|1527.2|1526.6|1527|1526.6|0
1606209710000|2020-11-24 09:21:50|1527|1526.8|1527.4|1527.2|1527.6|1527.2|1527|1526.8|1393
1606209720000|2020-11-24 09:22:00|1527.2|1527|1527.4|1527|1527.8|1527.4|1527|1526.8|5963
1606209730000|2020-11-24 09:22:10|1527.6|1527.2|1527.6|1527.2|1527.6|1527.2|1527.2|1527.2|0
1606209740000|2020-11-24 09:22:20|1527.4|1527.4|1527.6|1527.4|1527.6|1527.4|1527.4|1527.2|490
1606209750000|2020-11-24 09:22:30|1527.8|1527.6|1527.8|1527.6|1528|1527.8|1527.6|1527.2|34809
1606209760000|2020-11-24 09:22:40|1527.6|1527.4|1527.6|1527.2|1527.6|1527.6|1527.2|1527|2982
1606209770000|2020-11-24 09:22:50|1527.8|1527.4|1527.8|1527.4|1527.8|1527.6|1527.8|1527.2|13249
1606209780000|2020-11-24 09:23:00|1528|1527.6|1528|1527.6|1528.2|1528|1528|1527.6|3389
1606209790000|2020-11-24 09:23:10|1528.2|1527.8|1528|1527.6|1528.2|1528|1527.8|1527.6|3503
1606209800000|2020-11-24 09:23:20|1528.2|1527.8|1527.4|1527.2|1528.2|1528|1527.4|1527.2|5959
1606209810000|2020-11-24 09:23:30|1527.6|1527|1527.6|1527.2|1527.6|1527.2|1527.2|1527|1663
1606209820000|2020-11-24 09:23:40|1527.8|1527.4|1527.8|1527.4|1528|1527.6|1527.8|1527.2|18837
1606209830000|2020-11-24 09:23:50|1528|1527.6|1528.8|1528.4|1529|1528.8|1528|1527.6|6662
1606209840000|2020-11-24 09:24:00|1529|1528.6|1529|1528.4|1529|1528.8|1528.6|1528.2|2506
1606209850000|2020-11-24 09:24:10|1528.8|1528.6|1529|1528.8|1529|1528.8|1528.6|1528.4|12246
1606209860000|2020-11-24 09:24:20|1528.8|1528.6|1528.8|1528.6|1529|1528.8|1528.8|1528.6|3580
1606209870000|2020-11-24 09:24:30|1528.6|1528.4|1528.8|1528.6|1528.8|1528.6|1528.6|1528.4|512
1606209880000|2020-11-24 09:24:40|1528.6|1528.4|1528.4|1528|1528.8|1528.4|1528.2|1528|4623
1606209890000|2020-11-24 09:24:50|1528.2|1527.8|1528.2|1527.8|1528.4|1528.2|1528|1527.8|4296
1606209900000|2020-11-24 09:25:00|1528.4|1528|1528.4|1528.2|1528.4|1528.2|1528.2|1528|502
1606209910000|2020-11-24 09:25:10|1528.6|1528.4|1528.6|1528.2|1528.8|1528.6|1528.4|1528.2|3707
1606209920000|2020-11-24 09:25:20|1528.4|1528.4|1528.6|1528|1528.6|1528.4|1528.2|1528|1090
1606209930000|2020-11-24 09:25:30|1528.8|1528.2|1528.8|1528.4|1529|1528.8|1528.6|1528.2|7201
1606209940000|2020-11-24 09:25:40|1528.6|1528.6|1528.6|1528|1528.6|1528.6|1528.4|1528|3019
1606209950000|2020-11-24 09:25:50|1528.8|1528.2|1528.8|1528.4|1529|1528.6|1528.8|1528.2|2283
1606209960000|2020-11-24 09:26:00|1528.6|1528.2|1528.4|1528.2|1528.8|1528.2|1528.2|1528|1921
1606209970000|2020-11-24 09:26:10|1528.2|1528|1528.4|1528|1528.4|1528.2|1528.2|1528|310
1606209980000|2020-11-24 09:26:20|1528.2|1528.2|1528.4|1527.8|1528.4|1528.2|1528|1527.8|4039
1606209990000|2020-11-24 09:26:30|1528.2|1528|1528.4|1528|1528.4|1528|1528|1528|889
1606210000000|2020-11-24 09:26:40|1528.2|1528.2|1528.2|1527.8|1528.4|1528.2|1528|1527.8|3646
1606210010000|2020-11-24 09:26:50|1528|1528|1528.8|1528.4|1528.8|1528.4|1528|1528|12060
1606210020000|2020-11-24 09:27:00|1528.6|1528.2|1528.2|1527.8|1528.6|1528.2|1528|1527.8|4271
1606210030000|2020-11-24 09:27:10|1528.4|1528|1528.4|1528|1528.4|1528|1528.4|1528|0
1606210040000|2020-11-24 09:27:20|1528.6|1528.2|1528.8|1528.6|1528.8|1528.6|1528.6|1528.2|2056
1606210050000|2020-11-24 09:27:30|1528.6|1528.4|1528.4|1528|1528.8|1528.4|1528.2|1528|3901
1606210060000|2020-11-24 09:27:40|1528.2|1528.2|1527.8|1527.6|1528.2|1528.2|1527.8|1527.6|5091
1606210070000|2020-11-24 09:27:50|1527.6|1527.4|1527|1526.8|1527.6|1527.4|1527|1526.8|16068
1606210080000|2020-11-24 09:28:00|1527.2|1527|1527.6|1527.2|1527.6|1527.2|1527|1526.8|8233
1606210090000|2020-11-24 09:28:10|1527.4|1527.4|1527|1526.8|1527.8|1527.4|1527|1526.8|18472
1606210100000|2020-11-24 09:28:20|1527.2|1527|1527.4|1527|1527.4|1527.2|1526.6|1526.4|23835
1606210110000|2020-11-24 09:28:30|1527.6|1527.2|1528.6|1528.2|1528.8|1528.4|1527.4|1527|12504
1606210120000|2020-11-24 09:28:40|1528.8|1528.4|1528.4|1528|1529|1528.8|1528.2|1527.8|21827
1606210130000|2020-11-24 09:28:50|1528.6|1528.2|1528.6|1528|1528.8|1528.2|1528.4|1528|5164
1606210140000|2020-11-24 09:29:00|1528.4|1528.2|1528.6|1528.4|1528.8|1528.6|1528.4|1528.2|3726
1606210150000|2020-11-24 09:29:10|1528.8|1528.6|1528.6|1528.4|1528.8|1528.6|1528.6|1528.2|1697
1606210160000|2020-11-24 09:29:20|1528.8|1528.2|1529.2|1528.8|1529.2|1529|1528.4|1528.2|44865
1606210170000|2020-11-24 09:29:30|1529.4|1529|1529.6|1529.2|1529.6|1529.4|1529.2|1529|3405
1606210180000|2020-11-24 09:29:40|1529.4|1529|1529.4|1529|1529.6|1529.2|1529|1528.8|7332
1606210190000|2020-11-24 09:29:50|1529.2|1528.8|1529.2|1528.8|1529.4|1529|1529|1528.6|4979
1606210200000|2020-11-24 09:30:00|1529.4|1529|1529.6|1529.2|1529.6|1529.4|1529.2|1529|3366
1606210210000|2020-11-24 09:30:10|1529.8|1529.4|1529.8|1529.4|1530|1529.8|1529.6|1529.4|5480
1606210220000|2020-11-24 09:30:20|1529.6|1529.6|1530|1529.8|1530|1529.8|1529.6|1529.6|1494
1606210230000|2020-11-24 09:30:30|1530.2|1530|1530.6|1530.4|1530.6|1530.4|1530.2|1530|23389
1606210240000|2020-11-24 09:30:40|1530.4|1530.2|1530.6|1530.4|1530.8|1530.6|1530.4|1530.2|15973
1606210250000|2020-11-24 09:30:50|1530.8|1530.2|1530.4|1530.2|1530.8|1530.4|1529.8|1529.4|79899
1606210260000|2020-11-24 09:31:00|1530.6||1530.6||1530.6||1530.6||1018
1606210270000|2020-11-24 09:31:10|1530.4|1530|1529.8|1529.4|1530.6|1530|1529.6|1529.2|18952
1606210280000|2020-11-24 09:31:20|1530|1529.6|1530.2|1530|1530.6|1530.2|1529.8|1529.6|24376
1606210290000|2020-11-24 09:31:30|1530.4|1530.2|1530.8|1530.6|1531.2|1531|1530.4|1530.2|25012
1606210300000|2020-11-24 09:31:40|1530.6|1530.4|1530.8|1530.4|1531|1530.6|1530.6|1530.4|5963
1606210310000|2020-11-24 09:31:50|1530.6|1530.6|1531|1530.6|1531|1530.8|1530.6|1530.4|6185
1606210320000|2020-11-24 09:32:00|1531.2|1531|1531.4|1531|1531.6|1531.2|1531.2|1531|7704
1606210330000|2020-11-24 09:32:10|1531.2|1531.2|1531.6|1531.2|1531.8|1531.4|1531.2|1531|8812
1606210340000|2020-11-24 09:32:20|1531.4|1531.4|1531.4|1531.2|1531.4|1531.4|1531.4|1531.2|250
1606210350000|2020-11-24 09:32:30|1531.6|1531.4|1531.4|1531|1531.6|1531.4|1531.2|1531|4991
1606210360000|2020-11-24 09:32:40|1531.2|1530.8|1531|1530.6|1531.2|1530.8|1530.8|1530.6|470
1606210370000|2020-11-24 09:32:50|1530.8|1530.4|1530.8|1530.4|1531|1530.6|1530.6|1530.4|3977
1606210380000|2020-11-24 09:33:00|1531.2|1530.6|1531.4|1531|1531.6|1531.2|1530.8|1530.4|26182
1606210390000|2020-11-24 09:33:10|1531.6|1531.2|1531.4|1531.2|1532.2|1532|1531.4|1531.2|17076
1606210400000|2020-11-24 09:33:20|1531.6|1531|1530.8|1530.4|1531.6|1531|1530.6|1530.4|1564
1606210410000|2020-11-24 09:33:30|1531|1530.6|1531.6|1531.2|1531.6|1531.2|1531|1530.6|3814
1606210420000|2020-11-24 09:33:40|1531.4|1531|1531.4|1531|1531.4|1531|1531.2|1531|1425
1606210430000|2020-11-24 09:33:50|1531.2|1531.2|1531.4|1531.2|1531.4|1531.2|1531.2|1531|2570
1606210440000|2020-11-24 09:34:00|1531.2|1531|1531.2|1530.8|1531.4|1531.2|1531|1530.6|12457
1606210450000|2020-11-24 09:34:10|1531.4|1531|1531|1530.8|1531.4|1531|1531|1530.8|3179
1606210460000|2020-11-24 09:34:20|1531.2|1531|1531|1530.8|1531.2|1531|1531|1530.6|2946
1606210470000|2020-11-24 09:34:30|1531.2||1531.4||1531.4||1531||1737
1606210480000|2020-11-24 09:34:40|1531.6|1531|1531.8|1531.4|1531.8|1531.6|1531.6|1531|7227
1606210490000|2020-11-24 09:34:50|1532|1531.6|1532|1531.6|1532|1531.8|1532|1531.6|1829
1606210500000|2020-11-24 09:35:00|1531.8|1531.8|1532|1531.6|1532|1531.8|1531.8|1531.6|3418
1606210510000|2020-11-24 09:35:10|1531.8|1531.8|1532|1531.6|1532|1531.8|1531.8|1531.6|512
1606210520000|2020-11-24 09:35:20|1531.8|1531.8|1532|1531.6|1532|1531.8|1531.8|1531.6|1949
1606210530000|2020-11-24 09:35:30|1531.8|1531.4|1532|1531.8|1532.2|1532|1531.6|1531.4|5565
1606210540000|2020-11-24 09:35:40|1532.2|1532|1532|1531.8|1532.4|1532|1532|1531.8|7093
1606210550000|2020-11-24 09:35:50|1531.8|1531.6|1531.8|1531.4|1531.8|1531.6|1531.8|1531.4|5136
1606210560000|2020-11-24 09:36:00|1532|1531.6|1531.6|1531.2|1532|1531.8|1531.4|1531|10893
1606210570000|2020-11-24 09:36:10|1531.8|1531.4|1532.2|1532|1532.2|1532|1531.8|1531.2|19904
1606210580000|2020-11-24 09:36:20|1532|1531.8|1532.2|1532|1532.2|1532|1532|1531.8|2461
1606210590000|2020-11-24 09:36:30|1532.4|1532.2|1532.4|1532|1532.4|1532.2|1532.2|1532|2616
1606210600000|2020-11-24 09:36:40|1532.2|1532.2|1532.6|1532.2|1532.6|1532.4|1532.2|1532|13000
1606210610000|2020-11-24 09:36:50|1532.4|1532|1532.4|1532.2|1532.4|1532.2|1532.2|1532|400
1606210620000|2020-11-24 09:37:00|1532.6|1532.4|1533|1532.6|1533.2|1533|1532.6|1532.4|8937
1606210630000|2020-11-24 09:37:10|1533.2|1532.8|1533|1532.6|1533.4|1533|1532.8|1532.6|2492
1606210640000|2020-11-24 09:37:20|1532.8|1532.8|1532.8|1532.4|1532.8|1532.8|1532.6|1532.4|4370
1606210650000|2020-11-24 09:37:30|1532.6|1532.6|1533|1532.6|1533|1532.6|1532.6|1532.6|2440
1606210660000|2020-11-24 09:37:40|1532.8|1532.4|1532.6|1532.2|1532.8|1532.6|1532.4|1532.2|2073
1606210670000|2020-11-24 09:37:50|1532.8|1532.4|1533|1532.6|1533|1532.8|1532.8|1532.4|1416
1606210680000|2020-11-24 09:38:00|1533.2|1532.8|1533.6|1533.4|1533.6|1533.4|1533.2|1532.6|8625
1606210690000|2020-11-24 09:38:10|1533.4|1533.2|1533.8|1533.6|1533.8|1533.6|1533.4|1533.2|607
1606210700000|2020-11-24 09:38:20|1533.6|1533.4|1533.4|1533|1533.8|1533.4|1533.4|1533|1953
1606210710000|2020-11-24 09:38:30|1533.2|1533.2|1533.6|1533.2|1533.6|1533.4|1533.2|1533|3366
1606210720000|2020-11-24 09:38:40|1533.4|1533.4|1533.4|1533.2|1533.4|1533.4|1533.4|1533|408
1606210730000|2020-11-24 09:38:50|1533.6|1533|1533.4|1533|1533.6|1533|1533.4|1533|853
1606210740000|2020-11-24 09:39:00|1533.6|1533.2|1533.2|1533|1533.6|1533.2|1533.2|1533|4598
1606210750000|2020-11-24 09:39:10|1533.4|1532.8|1533|1532.6|1533.4|1532.8|1532.6|1532.4|17495
1606210760000|2020-11-24 09:39:20|1532.8|1532.4|1532.2|1532|1533|1532.6|1532.2|1532|6758
1606210770000|2020-11-24 09:39:30|1532|1531.8|1532.8|1532.2|1532.8|1532.4|1531.6|1531.4|24352
1606210780000|2020-11-24 09:39:40|1533|1532.4|1532.6|1532.2|1533.6|1533.4|1532.6|1532.2|22007
1606210790000|2020-11-24 09:39:50|1532.8|1532.4|1532.8|1532.6|1533.2|1533|1532.8|1532.4|6597
1606210800000|2020-11-24 09:40:00|1533|1532.8|1533.2|1532.8|1533.4|1533|1533|1532.6|5487
1606210810000|2020-11-24 09:40:10|1533.4|1533|1533.6|1533.2|1533.6|1533.4|1533.4|1533|2583
1606210820000|2020-11-24 09:40:20|1533.4|1533|1533.2|1532.8|1533.4|1533.2|1533.2|1532.8|4045
1606210830000|2020-11-24 09:40:30|1533|1532.6|1533.2|1532.8|1533.2|1532.8|1533|1532.6|5395
1606210840000|2020-11-24 09:40:40|1533.4|1533|1533.4|1533|1533.4|1533|1533.2|1533|2486
1606210850000|2020-11-24 09:40:50|1533.2|1533.2|1533.4|1533|1533.4|1533.2|1533.2|1533|200
1606210860000|2020-11-24 09:41:00|1533.6|1533.2|1533.6|1533.2|1533.6|1533.2|1533.6|1533.2|0
1606210870000|2020-11-24 09:41:10|1533.4|1533.4|1533.6|1533.4|1533.6|1533.4|1533.4|1533.2|2627
1606210880000|2020-11-24 09:41:20|1533.4|1533.2|1533.8|1533.6|1533.8|1533.6|1533.4|1533.2|7598
1606210890000|2020-11-24 09:41:30||1533.4||1533.6||1533.6||1533.4|810
1606210900000|2020-11-24 09:41:40|1534|1533.8|1533.6|1533.4|1534|1533.8|1533.6|1533.4|7420
1606210910000|2020-11-24 09:41:50|1533.4|1533.2|1533.8|1533.6|1533.8|1533.6|1533.4|1533|3307
1606210920000|2020-11-24 09:42:00|1534|1533.8|1534.8|1534.6|1534.8|1534.6|1534|1533.6|11766
1606210930000|2020-11-24 09:42:10|1535|1534.8|1537.2|1536.8|1537.2|1536.8|1535|1534.8|127082
1606210940000|2020-11-24 09:42:20|1536.8|1536.6|1536.8|1536.4|1537.2|1537|1536.4|1536.2|21537
1606210950000|2020-11-24 09:42:30|1536.6|1536.6|1537|1536.6|1537|1536.8|1536.6|1536.4|10959
1606210960000|2020-11-24 09:42:40|1537.2|1536.8|1538|1537.6|1538.4|1538.2|1537.2|1536.8|32511
1606210970000|2020-11-24 09:42:50|1538.2|1537.8|1538.4|1538.2|1538.4|1538.2|1538.2|1537.8|7109
1606210980000|2020-11-24 09:43:00|1538.6|1538.4|1539|1538.6|1539|1538.8|1538.6|1538.4|14500
1606210990000|2020-11-24 09:43:10|1538.8|1538.8|1538.6|1538.4|1538.8|1538.8|1538.6|1538.4|3325
1606211000000|2020-11-24 09:43:20|1538.8|1538.6|1539|1538.6|1539|1538.6|1538.6|1538.4|9809
1606211010000|2020-11-24 09:43:30|1538.8|1538.4|1539|1538.6|1539|1538.8|1538.6|1538.4|7539
1606211020000|2020-11-24 09:43:40|1538.8|1538.4|1539|1538.8|1539.2|1538.8|1538.8|1538.4|2406
1606211030000|2020-11-24 09:43:50|1538.8|1538.6|1539|1538.8|1539|1538.8|1538.8|1538.6|7599
1606211040000|2020-11-24 09:44:00|1539.2|1539|1538.8|1538.4|1539.4|1539.2|1538.6|1538.2|25822
1606211050000|2020-11-24 09:44:10|1539|1538.6|1538.8|1538.6|1539|1538.6|1538.8|1538.6|17364
1606211060000|2020-11-24 09:44:20|1538.6|1538.4|1538|1537.6|1538.6|1538.4|1537.8|1537.6|19981
1606211070000|2020-11-24 09:44:30|1537.8|1537.4|1537.8|1537.6|1538|1537.6|1537.6|1537.2|2253
1606211080000|2020-11-24 09:44:40|1537|1536.8|1536.8|1536.6|1537.2|1536.8|1536.8|1536.4|42407
1606211090000|2020-11-24 09:44:50|1537|1536.8|1537|1536.8|1537|1536.8|1537|1536.8|1215
1606211100000|2020-11-24 09:45:00|1536.8|1536.6|1537|1536.6|1537.2|1536.8|1536.6|1536.4|16817
1606211110000|2020-11-24 09:45:10|1536.8|1536.8|1536.6|1536.2|1537|1536.8|1536.2|1536|14871
1606211120000|2020-11-24 09:45:20|1536.8|1536.4|1537|1536.8|1537|1536.8|1536.8|1536.4|3601
1606211130000|2020-11-24 09:45:30|1536.8|1536.6|1536.4|1536.2|1537|1536.8|1536.4|1536.2|2862
1606211140000|2020-11-24 09:45:40|1536.6|1536.4|1536.8|1536.2|1536.8|1536.4|1536.6|1536.2|3536
1606211150000|2020-11-24 09:45:50|1536|1535.8|1535.8|1535.4|1536.2|1535.8|1535.6|1535.2|25100
1606211160000|2020-11-24 09:46:00|1536|1535.6|1537|1536.4|1537.2|1536.8|1535.8|1535.6|30870
1606211170000|2020-11-24 09:46:10|1536.8|1536.6|1536.8|1536.4|1537.2|1536.8|1536.6|1536.2|2893
1606211180000|2020-11-24 09:46:20|1536.6|1536.2|1536.8|1536.6|1536.8|1536.6|1536.4|1536.2|8127
1606211190000|2020-11-24 09:46:30|1536.6|1536.4|1536.2|1536|1536.6|1536.4|1536.2|1536|5333
1606211200000|2020-11-24 09:46:40|1536|1535.8|1535|1534.6|1536|1535.8|1535|1534.4|6317
1606211210000|2020-11-24 09:46:50|1534.8|1534.8|1535.2|1534.6|1535.2|1534.8|1534.8|1534.6|1152
1606211220000|2020-11-24 09:47:00|1534.8|1534.4|1534.8|1534.6|1535|1534.6|1534.6|1534.4|7849
1606211230000|2020-11-24 09:47:10|1535|1534.8|1535.8|1535.2|1535.8|1535.4|1535|1534.8|2213
1606211240000|2020-11-24 09:47:20||1535.4||1535.4||1535.4||1535.4|904
1606211250000|2020-11-24 09:47:30|1536|1535.6|1535.8|1535.6|1536|1535.6|1535.8|1535.6|266
1606211260000|2020-11-24 09:47:40|1535.6|1535.4|1535.4|1535|1535.6|1535.4|1535|1534.8|5144
1606211270000|2020-11-24 09:47:50|1535.2|1534.8|1535.2|1535|1535.2|1535|1535|1534.8|6054
1606211280000|2020-11-24 09:48:00|1535.4|1535.2|1536|1535.6|1536|1535.6|1535.4|1535.2|1626
1606211290000|2020-11-24 09:48:10|1535.8|1535.8|1536|1535.6|1536|1535.8|1535.8|1535.6|8342
1606211300000|2020-11-24 09:48:20|1536.2|1535.8|1536|1535.4|1536.6|1536.2|1535.6|1535.4|9476
1606211310000|2020-11-24 09:48:30|1536.2|1535.6|1536.6|1536|1536.6|1536.2|1536.2|1535.6|7574
1606211320000|2020-11-24 09:48:40|1536.4|1536.2|1536.4|1536|1536.4|1536.2|1536.2|1536|1480
1606211330000|2020-11-24 09:48:50|1536.2|1535.8|1536.8|1536.4|1536.8|1536.6|1536.2|1535.8|4767
1606211340000|2020-11-24 09:49:00|1537|1536.6|1536.6|1536.2|1537.2|1536.8|1536.6|1536.2|23407
1606211350000|2020-11-24 09:49:10|1536.4|1536|1536.4|1536.2|1536.6|1536.2|1536.2|1536|1685
1606211360000|2020-11-24 09:49:20|1536.6|1536.4|1536.4|1536.2|1536.8|1536.4|1536.2|1536|9270
1606211370000|2020-11-24 09:49:30|1536.6|1536.4|1536.6|1536.4|1537|1536.6|1536.6|1536.4|1855
1606211380000|2020-11-24 09:49:40|1536.8||1536.8||1536.8||1536.8||252
1606211390000|2020-11-24 09:49:50|1537|1536.6|1537.2|1536.8|1537.2|1537|1537|1536.6|2884
1606211400000|2020-11-24 09:50:00|1537.4|1537|1537.6|1537.2|1537.6|1537.4|1537.4|1537|2096
1606211410000|2020-11-24 09:50:10|1537.4|1537|1537.4|1537.2|1537.6|1537.2|1537.2|1537|5222
1606211420000|2020-11-24 09:50:20|1537.2|1537|1537.4|1537|1537.4|1537.2|1537.2|1537|1832
1606211430000|2020-11-24 09:50:30|1537.6|1537.2|1538|1537.6|1538|1537.8|1537.6|1537.2|21271
1606211440000|2020-11-24 09:50:40|1537.8|1537.8|1538|1537.8|1538|1537.8|1537.8|1537.6|8187
1606211450000|2020-11-24 09:50:50|1537.8|1537.6|1538|1537.6|1538|1537.8|1537.8|1537.6|2113
1606211460000|2020-11-24 09:51:00|1537.8|1537.8|1538|1537.6|1538|1537.8|1537.8|1537.6|6133
1606211470000|2020-11-24 09:51:10|1537.8||1538||1538||1537.8||0
1606211480000|2020-11-24 09:51:20||1537.8||1537.8||1537.8||1537.8|100
1606211490000|2020-11-24 09:51:30|1538.2|1538|1537.6|1537.2|1538.2|1538|1537.6|1537.2|11927
1606211500000|2020-11-24 09:51:40|1537.8|1537.4|1537.8|1537.4|1537.8|1537.4|1537.8|1537.2|20
1606211510000|2020-11-24 09:51:50||1537.6||1537.6||1537.6||1537.6|200
1606211520000|2020-11-24 09:52:00|1538|1537.8|1538.4|1538|1538.4|1538.2|1538|1537.8|3360
1606211530000|2020-11-24 09:52:10|1538.6|1538.4|1538.8|1538.4|1538.8|1538.6|1538.2|1538|12256
1606211540000|2020-11-24 09:52:20|1538.6|1538.6|1538.8|1538.6|1539|1538.8|1538.6|1538.4|3557
1606211550000|2020-11-24 09:52:30|1539|1538.8|1539|1538.8|1539|1538.8|1538.8|1538.6|5575
1606211560000|2020-11-24 09:52:40|1538.8|1538.6|1539.4|1539|1539.4|1539.2|1538.6|1538.4|7958
1606211570000|2020-11-24 09:52:50|1539.2|1539.2|1539.4|1539|1539.4|1539.2|1539.2|1539|8406
1606211580000|2020-11-24 09:53:00|1539.2|1538.8|1538.4|1538|1539.2|1538.8|1538.4|1538|19275
1606211590000|2020-11-24 09:53:10|1538.6|1538.2|1538.6|1538.2|1538.8|1538.6|1538.4|1538|2294
1606211600000|2020-11-24 09:53:20|1538.4|1538|1537.2|1537|1538.4|1538|1537.2|1537|5169
1606211610000|2020-11-24 09:53:30|1537|1536.8|1537.2|1537|1537.2|1537|1537|1536.8|664
1606211620000|2020-11-24 09:53:40|1537.4|1537.2|1537.8|1537.4|1537.8|1537.4|1537.4|1537|2420
1606211630000|2020-11-24 09:53:50|1537.6|1537.6|1538.8|1538.6|1539|1538.6|1537.6|1537.4|19480
1606211640000|2020-11-24 09:54:00|1538.6|1538.4|1538.8|1538.4|1539|1538.6|1538.4|1538.2|7775
1606211650000|2020-11-24 09:54:10|1538.6|1538.6|1538.4|1538.2|1538.6|1538.6|1538.4|1538.2|713
1606211660000|2020-11-24 09:54:20|1538.6|1538.4|1538.4|1538|1538.6|1538.4|1538.2|1537.8|2454
1606211670000|2020-11-24 09:54:30|1538.6|1538.2|1539|1538.6|1539|1538.6|1538.6|1538.2|901
1606211680000|2020-11-24 09:54:40|1538.8|1538.4|1538.8|1538.4|1539|1538.4|1538.4|1538.2|5339
1606211690000|2020-11-24 09:54:50|1539|1538.6|1539|1538.8|1539|1538.8|1539|1538.4|680
1606211700000|2020-11-24 09:55:00|1539.2|1539|1540|1539.8|1540|1539.8|1539.2|1539|30489
1606211710000|2020-11-24 09:55:10|1540.2|1540|1540.4|1540.2|1540.4|1540.2|1540.2|1540|60155
1606211720000|2020-11-24 09:55:20|1540.2|1540|1540.2|1540|1540.2|1540|1540.2|1540|5585
1606211730000|2020-11-24 09:55:30|1540|1539.8|1540.2|1540|1540.4|1540.2|1540|1539.8|3250
1606211740000|2020-11-24 09:55:40|||||||||1050
1606211750000|2020-11-24 09:55:50|1540.4|1540.2|1540.6|1540.4|1540.8|1540.4|1540.4|1540|2355
1606211760000|2020-11-24 09:56:00|1540.8|1540.6|1540.8|1540.4|1541|1540.8|1540.6|1540.4|6065
1606211770000|2020-11-24 09:56:10|1541|1540.6|1541.2|1540.8|1541.4|1541|1540.4|1540.2|20982
1606211780000|2020-11-24 09:56:20|1541.4|1541|1541.4|1541.2|1541.4|1541.2|1541.2|1540.8|4281
1606211790000|2020-11-24 09:56:30|1541.6|1541.4|1541.4|1541.2|1541.6|1541.4|1541.4|1541.2|3542
1606211800000|2020-11-24 09:56:40|1541.2|1541|1541.2|1541|1541.2|1541|1541|1540.8|5975
1606211810000|2020-11-24 09:56:50|1541.4|1541.2|1541|1540.6|1541.4|1541.2|1540.8|1540.4|3506
1606211820000|2020-11-24 09:57:00|1540.8|1540.4|1540.8|1540.6|1541|1540.6|1540.6|1540.4|2323
1606211830000|2020-11-24 09:57:10|1541|1540.8|1540.6|1540.4|1541|1540.8|1540.4|1540.2|22363
1606211840000|2020-11-24 09:57:20|1540.8|1540.6|1541|1540.8|1541|1540.8|1540.8|1540.6|83
1606211850000|2020-11-24 09:57:30|1540.8|1540.6|1540.6|1540.2|1540.8|1540.6|1540.2|1540|14237
1606211860000|2020-11-24 09:57:40|1540.8|1540.4|1540.8|1540.6|1541|1540.8|1540.6|1540.4|3130
1606211870000|2020-11-24 09:57:50|1541|1540.8|1542|1541.8|1542|1541.8|1541|1540.8|11032
1606211880000|2020-11-24 09:58:00|1541.8|1541.6|1541.8|1541.6|1542|1541.8|1541.8|1541.6|4636
1606211890000|2020-11-24 09:58:10|1541.6|1541.4|1541.8|1541.6|1542|1541.6|1541.4|1541|2932
1606211900000|2020-11-24 09:58:20|1542|1541.8|1541.8|1541.6|1542|1541.8|1541.8|1541.6|2023
1606211910000|2020-11-24 09:58:30|1542|1541.8|1542|1541.8|1542|1541.8|1542|1541.6|1944
1606211920000|2020-11-24 09:58:40|1542.2|1542|1542.2|1542|1542.4|1542.2|1542.2|1542|8989
1606211930000|2020-11-24 09:58:50|1542|1541.8|1541.6|1541.4|1542|1541.8|1541.6|1541.2|4844
1606211940000|2020-11-24 09:59:00|1541.8|1541.6|1542|1541.8|1542|1541.8|1541.6|1541.4|6636
1606211950000|2020-11-24 09:59:10|1541.8|1541.6|1542.4|1542.2|1542.4|1542.2|1541.6|1541.2|27499
1606211960000|2020-11-24 09:59:20|1542.2|1542|1541.8|1541.6|1542.2|1542.2|1541.6|1541.2|10312
1606211970000|2020-11-24 09:59:30|1541.6|1541.4|1542.2|1541.8|1542.2|1541.8|1541.4|1541.2|9671
1606211980000|2020-11-24 09:59:40|1542|1541.6|1541.4|1541.2|1542|1541.6|1541.2|1541|9650
1606211990000|2020-11-24 09:59:50|1541.6|1541.4|1542|1541.6|1542.2|1542|1541.6|1541.4|6208
1606212000000|2020-11-24 10:00:00|1542.2|1541.8|1541.8|1541.4|1542.2|1542|1541.4|1541.2|5796
1606212010000|2020-11-24 10:00:10|1541.6|1541.2|1541.2|1541|1541.6|1541.4|1541.2|1541|2190
1606212020000|2020-11-24 10:00:20|1541|1540.8|1542|1541.6|1542|1541.6|1540.8|1540.6|11014
1606212030000|2020-11-24 10:00:30|1541.8|1541.8|1542|1541.8|1542.2|1542|1541.8|1541.6|5025
1606212040000|2020-11-24 10:00:40|1541.8|1541.6|1542|1541.8|1542.2|1541.8|1541.6|1541.4|2914
1606212050000|2020-11-24 10:00:50|1542.2|1541.6|1541.6|1541.2|1542.2|1541.6|1541.4|1541.2|3970
1606212060000|2020-11-24 10:01:00|1541.4|1541|1541.2|1541|1541.4|1541.2|1541.2|1541|669
1606212070000|2020-11-24 10:01:10|1541.4|1541.2|1541.2|1540.8|1541.6|1541.2|1541.2|1540.8|2344
1606212080000|2020-11-24 10:01:20|1541.4|1541|1541.4|1541|1541.4|1541.2|1541.2|1541|0
1606212090000|2020-11-24 10:01:30|1541.2|1540.8|1541.2|1540.8|1541.2|1540.8|1540.8|1540.6|3334
1606212100000|2020-11-24 10:01:40|1541|1541|1541.6|1541.4|1541.8|1541.4|1541|1540.8|9724
1606212110000|2020-11-24 10:01:50|1541.4|1541.2|1540.6|1540.4|1541.4|1541.4|1540.6|1540.4|6030
1606212120000|2020-11-24 10:02:00|1540.8|1540.6|1540.4|1540.2|1541|1540.6|1540.4|1540.2|6860
1606212130000|2020-11-24 10:02:10|1540.2|1540|1539.4|1539.2|1540.4|1540.2|1539.4|1539|11778
1606212140000|2020-11-24 10:02:20|1539.6|1539.4|1540|1539.6|1540|1539.6|1539.4|1539.2|2540
1606212150000|2020-11-24 10:02:30|1540.2|1539.8|1540.8|1540.6|1540.8|1540.6|1540.2|1539.8|3046
1606212160000|2020-11-24 10:02:40|1541|1540.8|1541.4|1541.2|1541.4|1541.2|1541|1540.8|9263
1606212170000|2020-11-24 10:02:50|1541.6|1541.4|1541.4|1541.2|1541.6|1541.4|1541.2|1541|4781
1606212180000|2020-11-24 10:03:00|1541.2|1541|1541.4|1541|1541.4|1541|1541|1540.8|8004
1606212190000|2020-11-24 10:03:10|1541.2|1541.2|1541.4|1541|1541.4|1541.2|1541.2|1541|8522
1606212200000|2020-11-24 10:03:20|1541.2|1541.2|1541.6|1541.4|1541.6|1541.4|1541.2|1541.2|2833
1606212210000|2020-11-24 10:03:30|1541.8|1541.6|1542|1541.6|1542|1541.8|1541.6|1541.4|17585
1606212220000|2020-11-24 10:03:40|1542.2|1541.8|1542.2|1542|1542.2|1542|1542|1541.8|5818
1606212230000|2020-11-24 10:03:50|1542|1541.8|1542.6|1542.4|1542.6|1542.4|1541.8|1541.6|13907
1606212240000|2020-11-24 10:04:00|1542.8|1542.6|1543|1542.8|1543|1542.8|1542.8|1542.6|16217
1606212250000|2020-11-24 10:04:10|1542.8|1542.6|1543.6|1543.2|1543.6|1543.4|1542.8|1542.6|13744
1606212260000|2020-11-24 10:04:20|1543.4|1543.4|1543.6|1543.2|1543.6|1543.4|1543.2|1543|7921
1606212270000|2020-11-24 10:04:30|1543.8|1543.4|1543.8|1543.6|1543.8|1543.6|1543.8|1543.4|290
1606212280000|2020-11-24 10:04:40|1543.6|1543.4|1544|1543.8|1544|1543.8|1543.6|1543.2|3205
1606212290000|2020-11-24 10:04:50|1544.2|1544|1544.2|1544|1544.2|1544|1544.2|1544|5310
1606212300000|2020-11-24 10:05:00|1544|1543.8|1544.2|1544|1544.2|1544|1544|1543.8|18854
1606212310000|2020-11-24 10:05:10|1544.4|1543.8|1544.6|1544.4|1544.6|1544.4|1544.2|1543.8|5797
1606212320000|2020-11-24 10:05:20|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1544.4|1544.2|12599
1606212330000|2020-11-24 10:05:30|1545|1544.8|1545|1544.8|1545|1544.8|1545|1544.6|6161
1606212340000|2020-11-24 10:05:40|1545.2|1545|1545|1544.6|1545.4|1545.2|1544.6|1544.2|44745
1606212350000|2020-11-24 10:05:50|1544.8||1545||1545||1544.8||200
1606212360000|2020-11-24 10:06:00|1545.2|1544.8|1545.4|1545|1545.4|1545.2|1545.2|1544.8|13296
1606212370000|2020-11-24 10:06:10|1545.6|1545.2|1545.4|1545.2|1545.6|1545.4|1545.2|1545|3620
1606212380000|2020-11-24 10:06:20|1545.6|1545.4|1545.4|1545.2|1545.6|1545.4|1545.4|1545.2|5361
1606212390000|2020-11-24 10:06:30|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.4|1545.2|4934
1606212400000|2020-11-24 10:06:40|1545.8|1545.6|1546.4|1546.2|1546.6|1546.2|1545.6|1545.4|20548
1606212410000|2020-11-24 10:06:50|1546.2|1546|1546.4|1546|1546.4|1546.2|1546.2|1546|10258
1606212420000|2020-11-24 10:07:00|1546.2|1546.2|1545.8|1545.4|1546.2|1546.2|1545.6|1545.4|9918
1606212430000|2020-11-24 10:07:10|1545.6|1545.6|1545.6|1545.4|1546.2|1546|1545.6|1545.4|19309
1606212440000|2020-11-24 10:07:20|1545.4|1545.2|1544.8|1544.6|1545.4|1545.2|1544.6|1544.4|18452
1606212450000|2020-11-24 10:07:30|1545|1544.8|1544.6|1544.4|1545.2|1545|1544.6|1544.2|8832
1606212460000|2020-11-24 10:07:40|1544.8|1544.6|1544.6|1544.2|1545|1544.8|1544.4|1544.2|5327
1606212470000|2020-11-24 10:07:50|1544.4|1544.4|1544|1543.8|1544.8|1544.6|1543.8|1543.4|16279
1606212480000|2020-11-24 10:08:00|1544.2|1543.6|1544.2|1544|1544.2|1544|1543.8|1543.6|1464
1606212490000|2020-11-24 10:08:10|1544.4|1543.8|1543.8|1543.6|1544.4|1544|1543.8|1543.6|6095
1606212500000|2020-11-24 10:08:20|1543.6|1543.4|1543.2|1543|1543.6|1543.6|1543.2|1543|9852
1606212510000|2020-11-24 10:08:30|1543.4|1543.2|1543|1542.8|1543.8|1543.6|1542.8|1542.4|26078
1606212520000|2020-11-24 10:08:40|1542.8|1542.6|1542.6|1542.4|1543|1542.8|1542.6|1542.2|7531
1606212530000|2020-11-24 10:08:50|1542.4|1542.2|1543|1542.4|1543|1542.4|1542.4|1542.2|2544
1606212540000|2020-11-24 10:09:00|1542.8|1542.6|1542.4|1542.2|1543|1542.8|1542.4|1542.2|8439
1606212550000|2020-11-24 10:09:10|1542.6|1542.4|1542.8|1542.6|1543|1542.8|1542.6|1542.4|4252
1606212560000|2020-11-24 10:09:20|1542.6|1542.4|1542.8|1542.6|1542.8|1542.6|1542.6|1542.4|1701
1606212570000|2020-11-24 10:09:30|1543.2|1542.8|1543.6|1543.4|1543.6|1543.4|1543|1542.8|8458
1606212580000|2020-11-24 10:09:40|1543.4|1543.2|1543.4|1543.2|1543.6|1543.4|1543.4|1543|2094
1606212590000|2020-11-24 10:09:50|1543.6|1543.4|1543.4|1543.2|1543.6|1543.4|1543.4|1543.2|2395
1606212600000|2020-11-24 10:10:00|1543.6|1543.4|1543|1542.6|1543.6|1543.4|1542.8|1542.4|6190
1606212610000|2020-11-24 10:10:10|1542.8|1542.4|1543|1542.8|1543|1542.8|1542.6|1542.2|3066
1606212620000|2020-11-24 10:10:20|1543.2|1542.6|1542.8|1542.6|1543.2|1542.6|1542.8|1542.6|135
1606212630000|2020-11-24 10:10:30|1543|1542.8|1543|1542.8|1543|1542.8|1543|1542.8|0
1606212640000|2020-11-24 10:10:40|1543.2|1543|1543.2|1542.8|1543.4|1543.2|1543|1542.8|2785
1606212650000|2020-11-24 10:10:50|1543|1543|1543.4|1543.2|1543.4|1543.2|1543|1542.8|5008
1606212660000|2020-11-24 10:11:00|1543.2|1543|1542.8|1542.4|1543.2|1543|1542.6|1542.4|8431
1606212670000|2020-11-24 10:11:10|1542.6|1542.6|1541.8|1541.4|1542.8|1542.6|1541.6|1541.2|10071
1606212680000|2020-11-24 10:11:20|1541.6|1541.2|1541|1540.8|1541.6|1541.2|1541|1540.8|23114
1606212690000|2020-11-24 10:11:30|1541.2|1540.6|1541|1540.8|1541.2|1540.8|1540.4|1540.2|6822
1606212700000|2020-11-24 10:11:40|1541.2|1541|1541|1540.8|1541.2|1541|1541|1540.8|1386
1606212710000|2020-11-24 10:11:50|1540.8|1540.6|1540.8|1540.6|1541|1540.8|1540.6|1540.4|4628
1606212720000|2020-11-24 10:12:00|1540.6|1540.4|1541|1540.6|1541|1540.8|1540.6|1540.2|8454
1606212730000|2020-11-24 10:12:10|1541.2|1540.8|1541.4|1541|1541.4|1541.2|1541.2|1540.6|1443
1606212740000|2020-11-24 10:12:20|1541.2|1541.2|1541.4|1541|1541.4|1541.2|1541.2|1541|1709
1606212750000|2020-11-24 10:12:30|1541.2|1540.8|1541.2|1541|1541.4|1541.2|1541|1540.8|12926
1606212760000|2020-11-24 10:12:40|1541|1540.8|1540.8|1540.6|1541.2|1541|1540.8|1540.6|4968
1606212770000|2020-11-24 10:12:50|1540.6|1540.4|1539.8|1539.4|1540.6|1540.4|1539.6|1539.2|14867
1606212780000|2020-11-24 10:13:00|1540|1539.6|1540.2|1540|1540.4|1540.2|1539.8|1539.4|5453
1606212790000|2020-11-24 10:13:10|1540.4|1540.2|1540.4|1540|1540.4|1540.2|1540.4|1540|1150
1606212800000|2020-11-24 10:13:20|1540.2|1540.2|1541|1540.6|1541|1540.6|1540.2|1540|1541
1606212810000|2020-11-24 10:13:30|1540.8|1540.8|1542|1541.8|1542|1541.8|1540.8|1540.8|3771
1606212820000|2020-11-24 10:13:40|1542.2|1542|1542.4|1542.2|1542.6|1542.2|1542.2|1542|4380
1606212830000|2020-11-24 10:13:50|1542.6|1542|1542|1541.6|1542.6|1542.2|1541.8|1541.6|3965
1606212840000|2020-11-24 10:14:00|1541.8|1541.4|1541.8|1541.4|1541.8|1541.6|1541.6|1541.2|2527
1606212850000|2020-11-24 10:14:10|1541.6|1541.6|1541.2|1541|1541.8|1541.6|1541.2|1541|4500
1606212860000|2020-11-24 10:14:20|1541|1540.8|1540.6|1540.4|1541|1540.8|1540.6|1540.4|4769
1606212870000|2020-11-24 10:14:30|1540.8|1540.6|1540.8|1540.6|1540.8|1540.6|1540.6|1540.4|1958
1606212880000|2020-11-24 10:14:40|1540.6|1540.4|1540.2|1540|1540.6|1540.6|1540.2|1539.8|19133
1606212890000|2020-11-24 10:14:50|1540.4|1539.8|1540.4|1540.2|1540.4|1540.2|1540.4|1539.8|5725
1606212900000|2020-11-24 10:15:00|1540.6|1540.4|1541.4|1541.2|1541.6|1541.2|1540.6|1540.4|24357
1606212910000|2020-11-24 10:15:10|1541.6|1541.4|1540.8|1540.4|1541.6|1541.4|1540.8|1540.4|12288
1606212920000|2020-11-24 10:15:20|1540.6|1540.6|1541.2|1540.8|1541.2|1540.8|1540.6|1540.2|6706
1606212930000|2020-11-24 10:15:30||1541||1541||1541||1541|150
1606212940000|2020-11-24 10:15:40|1541|1540.8|1540.2|1540|1541|1540.8|1540.2|1540|7536
1606212950000|2020-11-24 10:15:50|1540|1539.8|1538.4|1538.2|1540|1539.8|1538.2|1537.8|80799
1606212960000|2020-11-24 10:16:00|1538.2|1538|1538.2|1537.6|1538.6|1538.4|1538.2|1537.4|5227
1606212970000|2020-11-24 10:16:10|1538.4|1537.8|1539.6|1539.2|1539.6|1539.4|1538.4|1537.8|17475
1606212980000|2020-11-24 10:16:20|1539.2|1539|1539|1538.6|1539.6|1539.2|1539|1538.6|1420
1606212990000|2020-11-24 10:16:30|1538.8|1538.4|1539.4|1539.2|1539.4|1539.2|1538.8|1538.4|9310
1606213000000|2020-11-24 10:16:40|1539.2|1539|1537.4|1537.2|1539.4|1539|1537.4|1537.2|33146
1606213010000|2020-11-24 10:16:50|1537.2|1537|1536.8|1536.4|1537.2|1537|1536.4|1536.2|14094
1606213020000|2020-11-24 10:17:00|1537|1536.6|1537|1536.6|1537.2|1537|1536.4|1536.2|10942
1606213030000|2020-11-24 10:17:10|1537.2|1537|1537.6|1537.2|1537.8|1537.4|1537.2|1537|10599
1606213040000|2020-11-24 10:17:20|1537.4|1537|1537.8|1537.6|1537.8|1537.6|1537.2|1537|10282
1606213050000|2020-11-24 10:17:30|1537.6|1537.4|1536.4|1536|1537.6|1537.6|1536.2|1535.8|51267
1606213060000|2020-11-24 10:17:40|1536.6|1536.2|1537.2|1537|1537.4|1537.2|1536.6|1536|23375
1606213070000|2020-11-24 10:17:50|1537.4|1536.8|1537.8|1537.6|1537.8|1537.6|1537.2|1536.8|5280
1606213080000|2020-11-24 10:18:00|1538|1537.8|1538.2|1537.8|1538.4|1538.2|1538|1537.8|8629
1606213090000|2020-11-24 10:18:10|1538.4|1538|1538|1537.8|1538.4|1538.2|1538|1537.6|10549
1606213100000|2020-11-24 10:18:20|1537.8|1537.6|1538.2|1537.8|1538.2|1538|1537.8|1537.6|8748
1606213110000|2020-11-24 10:18:30|1538.4|1538|1538.2|1538|1538.4|1538.2|1538.2|1537.8|301
1606213120000|2020-11-24 10:18:40|1538.4|1537.8|1537.2|1537|1538.4|1537.8|1537.2|1537|9455
1606213130000|2020-11-24 10:18:50|1537|1536.8|1537.2|1537|1537.4|1537.2|1537|1536.8|3995
1606213140000|2020-11-24 10:19:00|1537.4|1537.2|1537.2|1537|1537.4|1537.2|1537.2|1537|3045
1606213150000|2020-11-24 10:19:10|1537.4|1537.2|1537.8|1537.6|1537.8|1537.6|1537.2|1537|8589
1606213160000|2020-11-24 10:19:20|1538|1537.8|1538.4|1538.2|1538.6|1538.4|1538|1537.6|14661
1606213170000|2020-11-24 10:19:30|1538.2|1538|1538|1537.6|1538.2|1538|1537.8|1537.4|40
1606213180000|2020-11-24 10:19:40|1537.8|1537.8|1538.2|1538|1538.2|1538|1537.8|1537.6|2099
1606213190000|2020-11-24 10:19:50|1538|1537.8|1538.4|1538|1538.4|1538.2|1538|1537.8|3560
1606213200000|2020-11-24 10:20:00|1538.2|1537.8|1537.8|1537.4|1538.4|1537.8|1537.8|1537.4|925
1606213210000|2020-11-24 10:20:10|1538|1537.6|1537.8|1537.4|1538|1537.6|1537.6|1537.2|1308
1606213220000|2020-11-24 10:20:20|1537.6|1537.2|1538|1537.8|1538|1537.8|1537.6|1537.2|3662
1606213230000|2020-11-24 10:20:30|1538.2|1538|1538.4|1538.2|1538.6|1538.2|1538.2|1538|2615
1606213240000|2020-11-24 10:20:40|1538.2|1538|1537.6|1537.4|1538.2|1538|1537.6|1537.2|844
1606213250000|2020-11-24 10:20:50|1537.8|1537.6|1538.2|1538|1538.2|1538|1537.8|1537.6|5104
1606213260000|2020-11-24 10:21:00|1538|1537.8|1538|1537.6|1538|1537.8|1537.8|1537.6|2900
1606213270000|2020-11-24 10:21:10|1537.8|1537.4|1537.6|1537.4|1537.8|1537.4|1537.6|1537.4|0
1606213280000|2020-11-24 10:21:20||1537.2||1537.2||1537.4||1537.2|0
1606213290000|2020-11-24 10:21:30|1537.4|1537.4|1537.8|1537.6|1537.8|1537.6|1537.4|1537.2|4048
1606213300000|2020-11-24 10:21:40|1538|1537.8|1537.8|1537.6|1538|1537.8|1537.8|1537.6|6199
1606213310000|2020-11-24 10:21:50|1537.6|1537.4|1537.6|1537.4|1537.6|1537.4|1537.6|1537.4|2492
1606213320000|2020-11-24 10:22:00|1537.4|1537.2|1536.4|1536|1537.4|1537.4|1536.2|1536|13437
1606213330000|2020-11-24 10:22:10|1536.2|1535.8|1535.8|1535.6|1536.2|1535.8|1535.8|1535.6|4113
1606213340000|2020-11-24 10:22:20|1536|1535.8|1536.6|1536.4|1536.6|1536.4|1536|1535.6|18371
1606213350000|2020-11-24 10:22:30|1536.4|1536.2|1537|1536.8|1537.2|1536.8|1536.4|1536.2|5230
1606213360000|2020-11-24 10:22:40|1537.2|1536.6|1536.4|1536|1537.2|1536.6|1536.4|1536|3648
1606213370000|2020-11-24 10:22:50|1536.2|1536.2|1536.2|1535.8|1536.4|1536.2|1536|1535.8|3999
1606213380000|2020-11-24 10:23:00|1536|1536|1536.2|1535.8|1536.2|1536|1535.8|1535.6|9570
1606213390000|2020-11-24 10:23:10|1536|1535.6|1536.2|1535.8|1536.2|1536|1536|1535.6|2611
1606213400000|2020-11-24 10:23:20|1536||1536||1536||1536||5
1606213410000|2020-11-24 10:23:30|1535.8|1535.6|1535.8|1535.6|1535.8|1535.6|1535.8|1535.4|4387
1606213420000|2020-11-24 10:23:40|1536|1535.8|1536|1535.6|1536|1535.8|1535.8|1535.6|3267
1606213430000|2020-11-24 10:23:50|1535.8|1535.4|1535.8|1535.4|1535.8|1535.6|1535.6|1535.4|4317
1606213440000|2020-11-24 10:24:00|1536|1535.6|1535.4|1535|1536|1535.8|1535.4|1535|16769
1606213450000|2020-11-24 10:24:10|1535.2|1534.8|1534.4|1534.2|1535.4|1535.2|1534.2|1533.8|57252
1606213460000|2020-11-24 10:24:20|1534.2|1534|1534.2|1534|1534.4|1534|1534.2|1533.8|3293
1606213470000|2020-11-24 10:24:30|1534|1533.8|1534.4|1534|1534.4|1534.2|1533.8|1533.6|19052
1606213480000|2020-11-24 10:24:40|1534.2|1534.2|1534.8|1534.4|1534.8|1534.4|1534.2|1534|16617
1606213490000|2020-11-24 10:24:50|1534.6|1534.2|1534.6|1534.2|1534.8|1534.6|1534.4|1534.2|19300
1606213500000|2020-11-24 10:25:00|1534.4|1534|1534.6|1534.4|1534.6|1534.4|1534.2|1534|5005
1606213510000|2020-11-24 10:25:10|1534.4|1534.2|1535|1534.6|1535.2|1535|1534.4|1534.2|19206
1606213520000|2020-11-24 10:25:20|1534.8|1534.8|1534.8|1534.4|1535|1534.8|1534.6|1534.2|7338
1606213530000|2020-11-24 10:25:30|1534.6|1534.2|1534.2|1534|1534.6|1534.2|1534.2|1534|4815
1606213540000|2020-11-24 10:25:40|||||||||784
1606213550000|2020-11-24 10:25:50|1534.4|1534.2|1536|1535.6|1536.2|1536|1534.4|1534.2|61698
1606213560000|2020-11-24 10:26:00|1536.2|1535.8|1536.2|1535.6|1536.2|1536|1535.8|1535.4|2789
1606213570000|2020-11-24 10:26:10|1536.4|1535.8|1536.2|1535.8|1536.4|1536.2|1536.2|1535.6|7750
1606213580000|2020-11-24 10:26:20|1536.4|1536|1536|1535.6|1536.6|1536.4|1536|1535.6|6283
1606213590000|2020-11-24 10:26:30|1535.8|1535.8|1535.2|1534.8|1536|1535.8|1535.2|1534.8|2736
1606213600000|2020-11-24 10:26:40|1535|1535|1535|1534.6|1535|1535|1534.8|1534.6|999
1606213610000|2020-11-24 10:26:50|1534.8|1534.8|1535|1534.6|1535|1534.8|1534.8|1534.4|1600
1606213620000|2020-11-24 10:27:00|1535.2|1534.8|1534.6|1534.4|1535.2|1535|1534.6|1534.4|13934
1606213630000|2020-11-24 10:27:10|1534.4|1534.2|1534.4|1534.2|1534.6|1534.4|1534.4|1534|2926
1606213640000|2020-11-24 10:27:20|1534.2|1534|1534|1533.8|1534.4|1534.2|1533.8|1533.6|7188
1606213650000|2020-11-24 10:27:30|1534.2|1533.6|1535.4|1535|1535.6|1535.4|1534.2|1533.6|18692
1606213660000|2020-11-24 10:27:40|1535.6|1535.2|1535.8|1535.4|1535.8|1535.4|1535.2|1535|1683
1606213670000|2020-11-24 10:27:50|1535.6|1535.2|1535.6|1535.4|1535.6|1535.4|1535.4|1535|10000
1606213680000|2020-11-24 10:28:00|1535.4|1535.2|1535.6|1535.2|1535.8|1535.6|1535.4|1535.2|4120
1606213690000|2020-11-24 10:28:10|1535.8|1535.4|1535.8|1535.6|1536|1535.6|1535.6|1535.4|3261
1606213700000|2020-11-24 10:28:20|1536|1535.8|1536|1535.8|1536|1535.8|1535.8|1535.4|1565
1606213710000|2020-11-24 10:28:30|1535.8|1535.6|1535.8|1535.6|1536.2|1536|1535.8|1535.6|4932
1606213720000|2020-11-24 10:28:40|1536|1535.4|1536|1535.8|1536|1535.8|1536|1535.4|1289
1606213730000|2020-11-24 10:28:50|1536.2|1536|1536|1535.6|1536.2|1536|1535.8|1535.6|6452
1606213740000|2020-11-24 10:29:00|1535.8||1535.8||1536||1535.8||0
1606213750000|2020-11-24 10:29:10|1535.6|1535.4|1535.8|1535.6|1535.8|1535.6|1535.6|1535.4|2176
1606213760000|2020-11-24 10:29:20|1536|1535.8|1536|1535.6|1536|1535.8|1535.8|1535.6|147
1606213770000|2020-11-24 10:29:30|1535.8|1535.8|1535.8|1535.6|1536|1535.8|1535.8|1535.6|3644
1606213780000|2020-11-24 10:29:40|1536|1535.8|1536.4|1536.2|1536.4|1536.2|1536|1535.8|3000
1606213790000|2020-11-24 10:29:50|1536.6|1536.4|1536.6|1536.4|1536.6|1536.4|1536.4|1536.2|1642
1606213800000|2020-11-24 10:30:00|1536.4|1536.2|1536|1535.6|1536.6|1536.2|1535.6|1535.4|8523
1606213810000|2020-11-24 10:30:10|1535.8|1535.4|1535.6|1535.4|1535.8|1535.6|1534.4|1534|44679
1606213820000|2020-11-24 10:30:20|1535.8|1535.6|1536|1535.8|1536|1535.8|1535.6|1535.4|11747
1606213830000|2020-11-24 10:30:30|1536.2|1536|1536.2|1535.8|1536.4|1536.2|1536|1535.8|4795
1606213840000|2020-11-24 10:30:40|1536.6|1536|1536.6|1536.2|1536.6|1536.2|1536.6|1535.8|3210
1606213850000|2020-11-24 10:30:50|1536.8|1536.4|1536.8|1536.4|1537|1536.8|1536.4|1536.2|10032
1606213860000|2020-11-24 10:31:00|1536.6|1536.2|1536.6|1536.2|1536.6|1536.2|1536.2|1536|1484
1606213870000|2020-11-24 10:31:10||1536||1536.2||1536.4||1536|600
1606213880000|2020-11-24 10:31:20|1536.4|1536.4|1536.8|1536.4|1536.8|1536.4|1536.4|1536.2|291
1606213890000|2020-11-24 10:31:30|1536.6|1536.6|1536.8|1536.6|1537|1536.8|1536.4|1536.2|7635
1606213900000|2020-11-24 10:31:40|1536.6|1536.4|1537|1536.6|1537|1536.8|1536.6|1536.4|3793
1606213910000|2020-11-24 10:31:50|1536.8|1536.8|1537.4|1537.2|1537.4|1537.2|1536.8|1536.8|5528
1606213920000|2020-11-24 10:32:00|1537.6|1537.4|1537.4|1537.2|1537.6|1537.4|1537.2|1537|11510
1606213930000|2020-11-24 10:32:10|1537.6|1537|1537.4|1537.2|1537.6|1537.4|1537.4|1537|1310
1606213940000|2020-11-24 10:32:20|1537.6|1537.4|1537.4|1537.2|1537.6|1537.4|1537.4|1537.2|401
1606213950000|2020-11-24 10:32:30|1537.2|1537|1538|1537.8|1538|1537.8|1537.2|1537|933
1606213960000|2020-11-24 10:32:40|1538.2|1537.6|1538.4|1538.2|1538.4|1538.2|1538|1537.6|2716
1606213970000|2020-11-24 10:32:50|1538.6|1538.4|1538|1537.8|1538.6|1538.4|1538|1537.8|4881
1606213980000|2020-11-24 10:33:00|1538.2|1537.6|1538|1537.6|1538.2|1537.8|1538|1537.6|938
1606213990000|2020-11-24 10:33:10|1537.8|1537.8|1538.4|1538|1538.4|1538.2|1537.8|1537.6|4568
1606214000000|2020-11-24 10:33:20|1538.2|1538.2|1537.6|1537.2|1538.2|1538.2|1537.6|1537.2|9685
1606214010000|2020-11-24 10:33:30|1537.4|1537.4|1538|1537.8|1538.2|1538|1537.4|1537.2|16428
1606214020000|2020-11-24 10:33:40|1537.8|1537.6|1537.6|1537.4|1537.8|1537.6|1536.8|1536.6|24743
1606214030000|2020-11-24 10:33:50|1537.8|1537.6|1537.8|1537.4|1537.8|1537.6|1537.8|1537.4|200
1606214040000|2020-11-24 10:34:00|1538|1537.6|1538|1537.6|1538|1537.6|1538|1537.4|250
1606214050000|2020-11-24 10:34:10|1537.8|1537.4|1537.6|1537.2|1537.8|1537.6|1537.2|1537|5402
1606214060000|2020-11-24 10:34:20|1537.8|1537.4|1537.4|1537.2|1538|1537.8|1537.4|1537|3509
1606214070000|2020-11-24 10:34:30|1537.2|1537|1538.8|1538.6|1538.8|1538.6|1537.2|1537|12580
1606214080000|2020-11-24 10:34:40|1539|1538.8|1539|1538.6|1539|1538.8|1538.8|1538.6|2003
1606214090000|2020-11-24 10:34:50|1538.8|1538.8|1538.8|1538.4|1539|1538.8|1538.6|1538.4|3150
1606214100000|2020-11-24 10:35:00|1538.4|1538.2|1539.2|1539|1539.2|1539|1538.2|1538|11160
1606214110000|2020-11-24 10:35:10||1538.8||1538.8||1539||1538.8|1000
1606214120000|2020-11-24 10:35:20|1539.4|1539|1539.8|1539.4|1539.8|1539.4|1539.4|1539|3214
1606214130000|2020-11-24 10:35:30|1539.6|1539.6|1539.6|1539.4|1540|1539.8|1539.6|1539.4|4613
1606214140000|2020-11-24 10:35:40|1539.8|1539.6|1540|1539.6|1540|1539.8|1539.8|1539.6|1081
1606214150000|2020-11-24 10:35:50|1539.8|1539.4|1539.8|1539.6|1540|1539.6|1539.6|1539.4|9599
1606214160000|2020-11-24 10:36:00|1540|1539.8|1540.2|1540|1540.2|1540|1539.8|1539.6|44888
1606214170000|2020-11-24 10:36:10|1540|1539.8|1540.6|1540.2|1540.6|1540.4|1540|1539.8|8878
1606214180000|2020-11-24 10:36:20|1540.4|1540|1540.4|1540|1540.6|1540.2|1540.2|1540|11883
1606214190000|2020-11-24 10:36:30|1540.2|1540.2|1540.2|1540|1540.4|1540.2|1540.2|1540|2690
1606214200000|2020-11-24 10:36:40|1540|1539.8|1540|1539.6|1540|1539.8|1539.6|1539.4|4632
1606214210000|2020-11-24 10:36:50|1540.2|1539.8|1540.6|1540.2|1540.6|1540.2|1539.6|1539.2|6699
1606214220000|2020-11-24 10:37:00|1540.4|1540.4|1540.6|1540.4|1540.6|1540.4|1540.4|1540.4|865
1606214230000|2020-11-24 10:37:10|1540.8|1540.6|1540.6|1540.4|1541|1540.6|1540.6|1540.2|2993
1606214240000|2020-11-24 10:37:20|1540.4|1540.2|1540.8|1540.4|1541|1540.6|1540.4|1540.2|7047
1606214250000|2020-11-24 10:37:30|1540.6|1540.2|1540.8|1540.4|1541|1540.6|1540.6|1540.2|2240
1606214260000|2020-11-24 10:37:40|1540.6|1540.2|1540.4|1540.2|1540.6|1540.2|1540.4|1540.2|3969
1606214270000|2020-11-24 10:37:50|||||||||1470
1606214280000|2020-11-24 10:38:00|1540.8|1540.4|1541.4|1541.2|1541.4|1541.2|1540.6|1540.4|17635
1606214290000|2020-11-24 10:38:10|1541.6|1541.4|1541.4|1541|1541.8|1541.6|1541.4|1541|64674
1606214300000|2020-11-24 10:38:20|1541.6|1541.2|1541.6|1541.2|1541.8|1541.6|1541.4|1541.2|6085
1606214310000|2020-11-24 10:38:30|1541.8|1541.4|1541.8|1541.6|1541.8|1541.6|1541.6|1541.4|3589
1606214320000|2020-11-24 10:38:40|1541.6|1541.4|1541.6|1541.4|1541.8|1541.6|1541.4|1541.2|12521
1606214330000|2020-11-24 10:38:50|1541.4|1541.2|1541.8|1541.6|1541.8|1541.6|1541.4|1541.2|2049
1606214340000|2020-11-24 10:39:00|1542|1541.4|1541.6|1541.4|1542|1541.4|1541.6|1541.2|2232
1606214350000|2020-11-24 10:39:10|1541.4|1541.2|1541|1540.8|1541.4|1541.2|1540.8|1540.4|12755
1606214360000|2020-11-24 10:39:20|1541.2|1541|1541.4|1541.2|1541.4|1541.2|1541|1540.8|12202
1606214370000|2020-11-24 10:39:30|1541.2|1541|1541.2|1540.8|1541.2|1541|1540.8|1540.6|2851
1606214380000|2020-11-24 10:39:40|1541.4|1541|1541.6|1541.2|1541.8|1541.6|1541.2|1540.8|5484
1606214390000|2020-11-24 10:39:50|1541.4|1541.4|1541.8|1541.6|1541.8|1541.6|1541.2|1541|8774
1606214400000|2020-11-24 10:40:00|1541.6|1541.4|1541.4|1541|1541.6|1541.4|1541.2|1541|4776
1606214410000|2020-11-24 10:40:10|1541.2|1541.2|1541.2|1541|1541.4|1541.2|1541.2|1541|4164
1606214420000|2020-11-24 10:40:20|1541.4|1541.2|1541.6|1541.4|1541.8|1541.4|1541.4|1541.2|321
1606214430000|2020-11-24 10:40:30|1541.8|1541.6|1541.8|1541.6|1542|1541.8|1541.8|1541.6|5157
1606214440000|2020-11-24 10:40:40|1541.6|1541.4|1541.8|1541.6|1541.8|1541.6|1541.6|1541.4|1633
1606214450000|2020-11-24 10:40:50|1541.6|1541.4|1542.6|1542.2|1542.6|1542.2|1541.6|1541.4|31065
1606214460000|2020-11-24 10:41:00|1542.4|1542|1542.2|1542|1542.6|1542.4|1542.2|1542|9697
1606214470000|2020-11-24 10:41:10|1542|1541.8|1542|1541.6|1542|1541.8|1541.8|1541.6|1429
1606214480000|2020-11-24 10:41:20|1541.8|1541.8|1542|1541.6|1542|1541.8|1541.8|1541.6|200
1606214490000|2020-11-24 10:41:30|1542.2|1541.8|1542|1541.8|1542.4|1542|1541.8|1541.6|11989
1606214500000|2020-11-24 10:41:40|1541.8|1541.6|1541|1540.8|1542|1541.6|1540.8|1540.6|19586
1606214510000|2020-11-24 10:41:50|1541.2|1541|1541.2|1541|1541.2|1541|1541|1540.8|1389
1606214520000|2020-11-24 10:42:00|1541|1540.8|1540.4|1540.2|1541|1540.8|1540.4|1540.2|6594
1606214530000|2020-11-24 10:42:10|1540.2|1540|1540.6|1540.2|1540.8|1540.6|1540.2|1540|13545
1606214540000|2020-11-24 10:42:20|1540.4|1540|1540|1539.8|1540.4|1540|1540|1539.8|12326
1606214550000|2020-11-24 10:42:30|1539.8|1539.6|1539.8|1539.4|1540|1539.8|1539.6|1539.4|4309
1606214560000|2020-11-24 10:42:40|1540|1539.6|1539.6|1539.4|1540|1539.6|1539.6|1539.4|0
1606214570000|2020-11-24 10:42:50|1539.4|1539.2|1540.2|1539.8|1540.2|1540|1539.4|1539.2|9202
1606214580000|2020-11-24 10:43:00|1540|1539.6|1539.2|1539|1540|1539.6|1539.2|1539|10020
1606214590000|2020-11-24 10:43:10|1539.4|1539.2|1539.4|1539|1539.6|1539.4|1539.2|1539|1614
1606214600000|2020-11-24 10:43:20|1539.2|1538.8|1539.2|1539|1539.2|1539|1539|1538.6|3200
1606214610000|2020-11-24 10:43:30|1539|1538.8|1539|1538.8|1539.2|1539|1539|1538.6|2637
1606214620000|2020-11-24 10:43:40|1539.2|1538.6|1538.4|1538.2|1539.2|1538.6|1538.2|1538|2700
1606214630000|2020-11-24 10:43:50|1538.6|1538.4|1538.6|1538.2|1538.8|1538.6|1538.4|1538.2|5421
1606214640000|2020-11-24 10:44:00|1538.4|1538|1537.8|1537.4|1538.4|1538|1537.6|1537.4|5321
1606214650000|2020-11-24 10:44:10|1537.6|1537.2|1536.6|1536.4|1537.8|1537.2|1536.6|1536.2|5079
1606214660000|2020-11-24 10:44:20|1536.8|1536.6|1536|1535.6|1537|1536.8|1536|1535.6|17505
1606214670000|2020-11-24 10:44:30|1535.8|1535.8|1535.4|1535.2|1536|1535.8|1535.2|1535|9930
1606214680000|2020-11-24 10:44:40|1535.6|1535.4|1534.6|1534.4|1535.6|1535.4|1534.6|1534.4|20847
1606214690000|2020-11-24 10:44:50|1534.8|1534.6|1534.4|1534|1535|1534.6|1534|1533.8|6545
1606214700000|2020-11-24 10:45:00|1534.6|1534.2|1535.6|1535.2|1535.6|1535.4|1534.6|1534|6419
1606214710000|2020-11-24 10:45:10|1535.4|1535|1535.2|1534.8|1535.4|1535|1535|1534.6|6754
1606214720000|2020-11-24 10:45:20|1535.4|1535|1535.8|1535.6|1535.8|1535.6|1535.2|1535|1931
1606214730000|2020-11-24 10:45:30|1536|1535.8|1536|1535.4|1536.4|1536|1536|1535.4|5984
1606214740000|2020-11-24 10:45:40|1536.2|1535.6|1536.8|1536.6|1537|1536.6|1536.2|1535.6|4436
1606214750000|2020-11-24 10:45:50|1537.2|1536.4|1537.6|1537.2|1537.6|1537.4|1537.2|1536.4|4497
1606214760000|2020-11-24 10:46:00|1537.4|1537.4|1537.8|1537.4|1537.8|1537.4|1537.4|1537|1329
1606214770000|2020-11-24 10:46:10|1537.6|1537.6|1538.4|1538.2|1538.6|1538.2|1537.6|1537.4|5349
1606214780000|2020-11-24 10:46:20|1538.6|1538|1538|1537.8|1538.6|1538|1538|1537.8|110
1606214790000|2020-11-24 10:46:30|1538.2|1538|1538.2|1538|1538.4|1538.2|1538.2|1538|2967
1606214800000|2020-11-24 10:46:40|1538|1537.8|1538.2|1537.8|1538.2|1538|1538|1537.6|1826
1606214810000|2020-11-24 10:46:50|1538.4|1538|1538.4|1538.2|1538.6|1538.4|1538.2|1538|3939
1606214820000|2020-11-24 10:47:00|1538.6|1538.4|1539|1538.6|1539|1538.8|1538.6|1538.2|1683
1606214830000|2020-11-24 10:47:10|1538.8|1538.8|1538.6|1538.4|1539|1538.8|1538.6|1538.4|3927
1606214840000|2020-11-24 10:47:20|1538.8|1538.6|1539|1538.6|1539|1538.8|1538.8|1538.4|222
1606214850000|2020-11-24 10:47:30|1538.8|1538.8|1539.2|1539|1539.2|1539|1538.8|1538.6|1537
1606214860000|2020-11-24 10:47:40|1539.4|1539.2|1538.2|1538|1539.6|1539.2|1538|1537.6|14036
1606214880000|2020-11-24 10:48:00|1538.4|1538.2|1538.8|1538.6|1539|1538.8|1538.4|1538.2|2670
1606214890000|2020-11-24 10:48:10|1539|1538.8|1539|1538.8|1539|1538.8|1539|1538.8|85
1606214900000|2020-11-24 10:48:20|1539.2|1539|1539.4|1539.2|1539.6|1539.4|1539.2|1539|3234
1606214910000|2020-11-24 10:48:30|1539.6|1539.4|1539.6|1539.4|1539.8|1539.6|1539.6|1539.2|1906
1606214920000|2020-11-24 10:48:40|1539.8|1539.6|1539.6|1539.4|1539.8|1539.6|1539.6|1539.4|2000
1606214930000|2020-11-24 10:48:50|1539.8|1539.6|1539.2|1539|1539.8|1539.6|1539.2|1539|2959
1606214940000|2020-11-24 10:49:00|1539.4|1539.2|1539.4|1539.2|1539.6|1539.2|1539.4|1539|2258
1606214950000|2020-11-24 10:49:10|1539.6|1539|1539.4|1539.2|1539.6|1539.4|1539.4|1539|909
1606214960000|2020-11-24 10:49:20|1539.6|1539.4|1539.4|1539|1540|1539.6|1539.4|1539|10269
1606214970000|2020-11-24 10:49:30|1539.6|1539.2|1539.8|1539.4|1540|1539.6|1539.6|1539.2|8
1606214980000|2020-11-24 10:49:40|1539.6|1539.2|1539.4|1539|1539.6|1539.4|1539.2|1539|2677
1606214990000|2020-11-24 10:49:50|1539.6|1539.2|1539.4|1539.2|1539.6|1539.2|1539.4|1539.2|451
1606215000000|2020-11-24 10:50:00|1539.6|1539|1539.6|1539.4|1539.8|1539.6|1539.4|1539|1903
1606215010000|2020-11-24 10:50:10|1539.4|1539.2|1539.6|1539.2|1539.6|1539.4|1539.4|1539|3045
1606215020000|2020-11-24 10:50:20|1539.4|1539|1539.4|1539.2|1539.4|1539.2|1539.2|1539|600
1606215030000|2020-11-24 10:50:30||1539||1539||1539.2||1539|116
1606215040000|2020-11-24 10:50:40|1539.2|1539.2|1539.6|1539.2|1539.6|1539.4|1539.2|1539.2|6139
1606215050000|2020-11-24 10:50:50|1539.4|1539.4|1539.6|1539.4|1539.6|1539.4|1539.4|1539.2|3777
1606215060000|2020-11-24 10:51:00|1539.4|1539.2|1540|1539.6|1540|1539.8|1539.4|1539|19575
1606215070000|2020-11-24 10:51:10|1539.8|1539.8|1539.6|1539.4|1539.8|1539.8|1539.6|1539.4|7952
1606215080000|2020-11-24 10:51:20|1539.4|1539.2|1539|1538.8|1539.4|1539.2|1538.8|1538.6|6960
1606215090000|2020-11-24 10:51:30|1539.2|1539|1539|1538.6|1539.2|1539|1539|1538.6|4853
1606215100000|2020-11-24 10:51:40|1538.8|1538.4|1538.2|1538|1539|1538.4|1538.2|1538|10324
1606215110000|2020-11-24 10:51:50|1538.4|1538.2|1538.4|1538|1538.6|1538.4|1538.2|1537.8|4000
1606215120000|2020-11-24 10:52:00|1538.2|1538.2|1538.8|1538.4|1538.8|1538.6|1538.2|1538|12055
1606215130000|2020-11-24 10:52:10|1538.6|1538.6|1538.8|1538.6|1538.8|1538.6|1538.6|1538.2|3442
1606215140000|2020-11-24 10:52:20|1539|1538.8|1539.6|1539.2|1539.8|1539.6|1538.8|1538.6|15736
1606215150000|2020-11-24 10:52:30|1539.4|1539|1538.6|1538.4|1539.4|1539.2|1538.6|1538.4|1781
1606215160000|2020-11-24 10:52:40|1538.4|1538.2|1538.6|1538.2|1538.6|1538.4|1538.2|1538|5978
1606215170000|2020-11-24 10:52:50|1538.4|1538|1538.6|1538.2|1538.6|1538.4|1538.2|1538|4385
1606215180000|2020-11-24 10:53:00|1538.4|1538.4|1538.6|1538.2|1538.6|1538.4|1538.4|1538|955
1606215190000|2020-11-24 10:53:10|1538.8|1538.4|1539.2|1539|1539.4|1539.2|1538.8|1538.2|5333
1606215200000|2020-11-24 10:53:20|1539|1538.8|1539|1538.8|1539.2|1539|1538.8|1538.6|3404
1606215210000|2020-11-24 10:53:30|1539.2|1539|1538.6|1538.2|1539.2|1539|1538.4|1538.2|9029
1606215220000|2020-11-24 10:53:40|1538.8|1538.4|1538.8|1538.2|1538.8|1538.4|1538.8|1538.2|579
1606215230000|2020-11-24 10:53:50|1538.6|1538|1538.2|1537.8|1538.6|1538|1538|1537.6|8572
1606215240000|2020-11-24 10:54:00|1538.4|1538|1538.6|1538.2|1538.6|1538.2|1538.4|1538|482
1606215250000|2020-11-24 10:54:10|1538.4|1538|1538.6|1538.4|1538.6|1538.4|1538.4|1538|1277
1606215260000|2020-11-24 10:54:20|1538.8|1538.6|1539.4|1539.2|1539.4|1539.2|1538.8|1538.6|9093
1606215270000|2020-11-24 10:54:30|1539.6|1539.4|1539.4|1539.2|1539.6|1539.4|1539.4|1539|3526
1606215280000|2020-11-24 10:54:40||1539||1539.2||1539.2||1539|92
1606215290000|2020-11-24 10:54:50|1539.6|1539.4|1539.8|1539.6|1540|1539.8|1539.4|1539.4|4948
1606215300000|2020-11-24 10:55:00|1540|1539.8|1540|1539.6|1540|1539.8|1540|1539.6|610
1606215310000|2020-11-24 10:55:10|1539.8|1539.8|1540|1539.8|1540|1539.8|1539.8|1539.6|90
1606215320000|2020-11-24 10:55:20|1540.2|1540|1541.8|1541.6|1542|1541.8|1540.2|1540|28975
1606215330000|2020-11-24 10:55:30|1542|1541.8|1541.8|1541.4|1542.2|1542|1541.2|1541|10434
1606215340000|2020-11-24 10:55:40|1542|1541.6|1542|1541.8|1542|1541.8|1542|1541.6|5003
1606215350000|2020-11-24 10:55:50|1541.8|1541.6|1542|1541.6|1542|1541.8|1541.8|1541.4|3155
1606215360000|2020-11-24 10:56:00|1542.2|1541.8|1541.8|1541.6|1542.4|1542|1541.6|1541.4|1695
1606215370000|2020-11-24 10:56:10|1542.2|1541.8|1542.2|1541.8|1542.4|1542|1542.2|1541.8|5547
1606215380000|2020-11-24 10:56:20|1542|1541.6|1541.8|1541.2|1542|1541.6|1541.4|1541.2|3383
1606215390000|2020-11-24 10:56:30|1541.6|1541|1540.6|1540.4|1541.6|1541.2|1540.6|1540.4|23686
1606215400000|2020-11-24 10:56:40|1540.8|1540.2|1540.4|1540.2|1540.8|1540.4|1540.4|1540|1373
1606215410000|2020-11-24 10:56:50|1540.2|1540|1540.8|1540.6|1540.8|1540.6|1540.2|1540|1566
1606215420000|2020-11-24 10:57:00|1540.6|1540.4|1541|1540.6|1541.2|1540.8|1540.6|1540.4|885
1606215430000|2020-11-24 10:57:10|1541.2|1540.8|1541.8|1541.2|1541.8|1541.4|1541|1540.8|2135
1606215440000|2020-11-24 10:57:20|1541.6|1541.4|1541.8|1541.4|1541.8|1541.6|1541.6|1541.4|3561
1606215450000|2020-11-24 10:57:30|1542|1541.6|1542|1541.6|1542.2|1542|1541.8|1541.6|5128
1606215460000|2020-11-24 10:57:40|1541.8|1541.4|1542.2|1541.8|1542.2|1542|1541.6|1541.4|6445
1606215470000|2020-11-24 10:57:50|1542|1542|1542.2|1542|1542.4|1542.2|1542|1541.8|5757
1606215480000|2020-11-24 10:58:00|1542.4|1542.2|1542|1541.8|1542.4|1542.2|1541.8|1541.6|4009
1606215490000|2020-11-24 10:58:10|1541.8|1541.6|1542.2|1541.8|1542.2|1542|1541.6|1541.4|1300
1606215500000|2020-11-24 10:58:20|1542.4|1542|1542.2|1542|1542.4|1542|1542|1541.6|11884
1606215510000|2020-11-24 10:58:30|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|1542.2|1542|1214
1606215520000|2020-11-24 10:58:40|1542.2|1542|1542.4|1542.2|1542.4|1542.2|1542.2|1542|0
1606215530000|2020-11-24 10:58:50|1542.6|1542.4|1542.8|1542.4|1542.8|1542.6|1542.6|1542.4|7929
1606215540000|2020-11-24 10:59:00|1543|1542.6|1543|1542.8|1543|1542.8|1542.8|1542.6|1138
1606215550000|2020-11-24 10:59:10|1542.8|1542.6|1543.2|1542.8|1543.4|1543|1542.8|1542.6|5009
1606215560000|2020-11-24 10:59:20|1543.4|1543|1543.8|1543.4|1543.8|1543.6|1543.4|1543|3428
1606215570000|2020-11-24 10:59:30|1543.6|1543.2|1543|1542.6|1543.6|1543.2|1542.8|1542.6|3521
1606215580000|2020-11-24 10:59:40|1542.8|1542.4|1542.6|1542.2|1542.8|1542.4|1542.4|1542|3676
1606215590000|2020-11-24 10:59:50|1542.4|1542.4|1542.6|1542.2|1542.6|1542.4|1542.4|1542|105
1606215600000|2020-11-24 11:00:00|1542.4|1542|1542.6|1542.4|1542.6|1542.4|1542|1541.6|16268
1606215610000|2020-11-24 11:00:10|1542.4|1542.2|1542.6|1542.4|1542.6|1542.4|1542.4|1542.2|2960
1606215620000|2020-11-24 11:00:20|1542.8|1542.6|1543.2|1542.8|1543.2|1542.8|1542.8|1542.6|464
1606215630000|2020-11-24 11:00:30|1543.4|1543|1543.4|1543|1543.6|1543.4|1543.2|1543|5012
1606215640000|2020-11-24 11:00:40|1543.2|1543.2|1542.8|1542.6|1543.2|1543.2|1542.8|1542.6|4069
1606215650000|2020-11-24 11:00:50|1542.6|1542.4|1542|1541.8|1542.8|1542.6|1541.8|1541.6|18112
1606215660000|2020-11-24 11:01:00|1541.8|1541.6|1542.2|1542|1542.4|1542.2|1541.8|1541.6|3012
1606215670000|2020-11-24 11:01:10|1542|1541.8|1542|1541.6|1542|1542|1542|1541.6|0
1606215680000|2020-11-24 11:01:20|1541.8|1541.8|1542|1541.8|1542.2|1542|1541.6|1541.4|5901
1606215690000|2020-11-24 11:01:30|1542.2|1541.6|1542.2|1541.8|1542.2|1542|1541.8|1541.6|3537
1606215700000|2020-11-24 11:01:40|1542|1541.6|1541.4|1541|1542.2|1541.6|1540.8|1540.6|26814
1606215710000|2020-11-24 11:01:50|1541.6|1541.2|1541.8|1541.6|1542|1541.8|1541.6|1541|5845
1606215720000|2020-11-24 11:02:00|1542|1541.8|1542.4|1542|1542.4|1542.2|1541.8|1541.6|6333
1606215730000|2020-11-24 11:02:10|1542.6|1542.2|1542.6|1542.4|1542.8|1542.6|1542.6|1542.2|2060
1606215740000|2020-11-24 11:02:20|1542.4|1542.2|1542.8|1542.6|1542.8|1542.6|1542.4|1542.2|1145
1606215750000|2020-11-24 11:02:30|1542.6|1542.4|1542.6|1542.4|1542.8|1542.6|1542.4|1542.2|1000
1606215760000|2020-11-24 11:02:40|1543|1542.6|1543|1542.8|1543.4|1543.2|1542.8|1542.6|10300
1606215770000|2020-11-24 11:02:50|1543.2||1543||1543.2||1543||220
1606215780000|2020-11-24 11:03:00|1542.8|1542.6|1543|1542.8|1543.2|1543|1542.8|1542.6|4070
1606215790000|2020-11-24 11:03:10|1542.8|1542.6|1542.6|1542.2|1542.8|1542.6|1542.4|1542.2|1545
1606215800000|2020-11-24 11:03:20|1542.4|1542|1542.6|1542.2|1542.6|1542.4|1542.2|1542|1433
1606215810000|2020-11-24 11:03:30|1542.4|1542.4|1542.8|1542.4|1542.8|1542.4|1542.4|1542.2|2112
1606215820000|2020-11-24 11:03:40|1542.6|1542.2|1542.6|1542.4|1542.6|1542.4|1542.4|1542.2|298
1606215830000|2020-11-24 11:03:50|1542.8|1542.2|1542.6|1542.2|1542.8|1542.2|1542.2|1542|1301
1606215840000|2020-11-24 11:04:00|1542.2|1542.4|1542.6|1542.4|1542.6|1542.4|1542.2|1542|11447
1606215850000|2020-11-24 11:04:10|1542.4|1542.2|1542.8|1542.6|1543|1542.8|1542.4|1542.2|4235
1606215860000|2020-11-24 11:04:20|1542.6|1542.4|1543|1542.6|1543|1542.6|1542.4|1542|6897
1606215870000|2020-11-24 11:04:30|1543.2|1542.8|1543|1542.8|1543.2|1543|1543|1542.8|2366
1606215880000|2020-11-24 11:04:40|1543.2||1543||1543.2||1543||0
1606215890000|2020-11-24 11:04:50|1542.8|1542.6|1543|1542.6|1543|1542.6|1542.8|1542.6|2941
1606215900000|2020-11-24 11:05:00|1542.8|1542.4|1542.8|1542.6|1543|1542.6|1542.6|1542.4|1068
1606215910000|2020-11-24 11:05:10|1543|1542.8|1543.2|1543|1543.6|1543.4|1543|1542.8|9161
1606215920000|2020-11-24 11:05:20|1543|1542.8|1542.4|1542.2|1543|1542.8|1542.4|1542|12551
1606215930000|2020-11-24 11:05:30||1542||1542.2||1542.2||1542|0
1606215940000|2020-11-24 11:05:40|1542.2|1542|1542.2|1542|1542.2|1542|1541.8|1541.6|3313
1606215950000|2020-11-24 11:05:50|1542.4|1542.2|1542.6|1542.2|1542.6|1542.4|1542.4|1542|1957
1606215960000|2020-11-24 11:06:00|1542.8|1542.4|1542.8|1542.6|1542.8|1542.6|1542.8|1542.4|1160
1606215970000|2020-11-24 11:06:10|1543|1542.8|1543|1542.8|1543|1542.8|1542.8|1542.6|2961
1606215980000|2020-11-24 11:06:20|1543.2|1542.6|1543.4|1543.2|1543.4|1543.2|1542.8|1542.6|7318
1606215990000|2020-11-24 11:06:30|1543.2|1543|1543.2|1543|1543.4|1543.2|1543|1542.8|4406
1606216000000|2020-11-24 11:06:40|1543|1542.8|1543.4|1543.2|1543.4|1543.2|1542.8|1542.6|2140
1606216010000|2020-11-24 11:06:50|1543.2|1543|1542.6|1542.4|1543.2|1543|1542.6|1542.2|3512
1606216020000|2020-11-24 11:07:00|1542.8|1542.6|1543|1542.8|1543|1542.8|1542.8|1542.4|2000
1606216030000|2020-11-24 11:07:10|1543.2|1543|1543.6|1543.2|1543.8|1543.4|1543.2|1542.8|1285
1606216040000|2020-11-24 11:07:20|1543.8|1543.4|1544|1543.6|1544|1543.8|1543.4|1543.2|9120
1606216050000|2020-11-24 11:07:30|1543.8|1543.8|1544.4|1544|1544.6|1544.2|1543.8|1543.6|10525
1606216060000|2020-11-24 11:07:40|1544.2|1543.8|1544.4|1544|1544.4|1544|1544|1543.8|6124
1606216070000|2020-11-24 11:07:50|1544.2|1543.8|1544.2|1544|1544.4|1544.2|1544|1543.6|7138
1606216080000|2020-11-24 11:08:00|1544.4|1544.2|1544.6|1544.4|1544.6|1544.4|1544.2|1543.8|1733
1606216090000|2020-11-24 11:08:10|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|8633
1606216100000|2020-11-24 11:08:20|1545|1544.8|1544.8|1544.6|1545|1544.8|1544.6|1544.4|4347
1606216110000|2020-11-24 11:08:30|1544.6|1544.4|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|5722
1606216120000|2020-11-24 11:08:40|||||||||582
1606216130000|2020-11-24 11:08:50|1545|1544.8|1545|1544.8|1545|1544.8|1544.8|1544.6|7726
1606216140000|2020-11-24 11:09:00|1544.8|1544.6|1545|1544.8|1545|1544.8|1544.8|1544.6|18189
1606216150000|2020-11-24 11:09:10|1544.8|1544.6|1545.4|1545|1545.4|1545.2|1544.8|1544.6|91312
1606216160000|2020-11-24 11:09:20|1545.2|1545.2|1545|1544.8|1545.4|1545.2|1544.8|1544.6|5144
1606216170000|2020-11-24 11:09:30|1545.2|1545|1545.2|1544.8|1545.2|1545|1545|1544.8|3392
1606216180000|2020-11-24 11:09:40|1545|1545|1545.8|1545.6|1545.8|1545.6|1545|1545|2821
1606216190000|2020-11-24 11:09:50|1546|1545.8|1546.2|1546|1546.2|1546|1546|1545.8|7076
1606216200000|2020-11-24 11:10:00|1546.4|1546.2|1546.2|1546|1546.4|1546.2|1546.2|1546|1712
1606216210000|2020-11-24 11:10:10|1546|1545.8|1546.2|1546|1546.2|1546|1546|1545.8|5498
1606216220000|2020-11-24 11:10:20|1546.4|1545.8|1546.4|1546|1546.4|1546|1546|1545.8|9321
1606216230000|2020-11-24 11:10:30|1546.2||1546.2||1546.2||1546.2||600
1606216240000|2020-11-24 11:10:40|1546|1545.8|1546.2|1546|1546.2|1546|1546|1545.8|2837
1606216250000|2020-11-24 11:10:50|1546.4|1546.2|1546.6|1546.4|1546.6|1546.4|1546.4|1546.2|4631
1606216260000|2020-11-24 11:11:00|1546.8|1546.2|1546.4|1546.2|1546.8|1546.2|1546.4|1546.2|6736
1606216270000|2020-11-24 11:11:10|1546.6|1546.4|1546.2|1546|1546.6|1546.4|1546.2|1546|10319
1606216280000|2020-11-24 11:11:20|1546.4|1546.2|1546.4|1546.2|1546.4|1546.2|1546.4|1546.2|1710
1606216290000|2020-11-24 11:11:30||1546||1546.2||1546.2||1546|7089
1606216300000|2020-11-24 11:11:40|1546.2|1546|1546.4|1546|1546.4|1546.2|1546.2|1545.8|5311
1606216310000|2020-11-24 11:11:50|1546.2|1545.8|1546|1545.8|1546.2|1546|1545.8|1545.4|8524
1606216320000|2020-11-24 11:12:00|1546.2|1545.6|1546.2|1545.8|1546.2|1546|1546|1545.6|1104
1606216330000|2020-11-24 11:12:10|1546|1546|1546.2|1545.8|1546.2|1546|1545.8|1545.6|4000
1606216340000|2020-11-24 11:12:20|1546|1545.6|1546.2|1545.8|1546.2|1545.8|1546|1545.6|0
1606216350000|2020-11-24 11:12:30|1546|1545.6|1545.8|1545.4|1546|1545.6|1545.8|1545.4|600
1606216360000|2020-11-24 11:12:40|1545.6|1545.2|1545.4|1545|1545.6|1545.4|1545.2|1545|4731
1606216370000|2020-11-24 11:12:50|1545.2|1545.2|1545.4|1545.2|1545.4|1545.2|1545.2|1545.2|590
1606216380000|2020-11-24 11:13:00|1545.2|1545|1545|1544.6|1545.4|1545.2|1544.8|1544.6|20295
1606216390000|2020-11-24 11:13:10|1544.8|1544.8|1547.6|1547.4|1548|1547.6|1544.6|1544.4|134090
1606216400000|2020-11-24 11:13:20|1547.4|1547.2|1546.6|1546.2|1547.6|1547.2|1546.4|1546.2|10555
1606216410000|2020-11-24 11:13:30|1546.8|1546.4|1546.6|1546.2|1546.8|1546.6|1545.8|1545.4|10001
1606216420000|2020-11-24 11:13:40|1546.4|1546|1546|1545.8|1546.4|1546|1546|1545.8|2294
1606216430000|2020-11-24 11:13:50|1546.2|1546|1545.8|1545.4|1546.4|1546.2|1545.8|1545.4|6471
1606216440000|2020-11-24 11:14:00|1545.6|1545.6|1545|1544.8|1545.6|1545.6|1545|1544.8|34994
1606216450000|2020-11-24 11:14:10|1545.2|1545|1545.4|1545.2|1545.4|1545.2|1545|1544.8|4549
1606216460000|2020-11-24 11:14:20|1545.2|1545|1545|1544.6|1545.2|1545|1544.8|1544.6|2735
1606216470000|2020-11-24 11:14:30|1545.2|1544.8|1545|1544.8|1545.2|1545|1545|1544.6|2500
1606216480000|2020-11-24 11:14:40|1544.8|1544.6|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|914
1606216490000|2020-11-24 11:14:50|1544.6|1544.2|1544.2|1544|1544.6|1544.2|1544.2|1544|1425
1606216500000|2020-11-24 11:15:00|1544|1543.8|1544.2|1544|1544.4|1544|1543.8|1543.6|4472
1606216510000|2020-11-24 11:15:10|1544.4|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|3726
1606216520000|2020-11-24 11:15:20|1544.4|1544.4|1544.6|1544.4|1544.8|1544.4|1544.4|1544.2|12706
1606216530000|2020-11-24 11:15:30|1544.4|1544.2|1544.6|1544.4|1544.8|1544.4|1544.4|1544.2|8536
1606216540000|2020-11-24 11:15:40|||||||||6
1606216550000|2020-11-24 11:15:50|1544.8|1544.2|1544.4|1544|1544.8|1544.2|1544.4|1544|19648
1606216560000|2020-11-24 11:16:00|1544.2|1543.8|1543|1542.6|1544.2|1544|1543|1542.6|33178
1606216570000|2020-11-24 11:16:10|1542.8|1542.8|1542.6|1542.4|1542.8|1542.8|1542.6|1542.4|4215
1606216580000|2020-11-24 11:16:20|1542.4|1542.2|1541.8|1541.4|1542.4|1542.4|1541.8|1541.4|2992
1606216590000|2020-11-24 11:16:30|1541.6|1541.2|1541.4|1541.2|1541.6|1541.2|1541.4|1541.2|382
1606216600000|2020-11-24 11:16:40|||||||||81
1606216610000|2020-11-24 11:16:50|1541.2|1541|1541.4|1541.2|1541.6|1541.2|1541|1540.8|4746
1606216620000|2020-11-24 11:17:00|1541.6|1541|1541|1540.8|1541.6|1541|1541|1540.8|1207
1606216630000|2020-11-24 11:17:10|1541.2|1541|1541.2|1541|1541.4|1541|1541.2|1541|1538
1606216640000|2020-11-24 11:17:20|1541|1540.8|1541.8|1541.4|1541.8|1541.4|1541|1540.8|3026
1606216650000|2020-11-24 11:17:30|1542||1541.6||1542||1541.6||0
1606216660000|2020-11-24 11:17:40|||||||||3588
1606216670000|2020-11-24 11:17:50|1541.4|1541.2|1541.6|1541|1541.6|1541.4|1541.2|1541|2597
1606216680000|2020-11-24 11:18:00|1541.4|1541.2|1541.6|1541.4|1541.8|1541.6|1541.4|1541.2|4741
1606216690000|2020-11-24 11:18:10|1541.8|1541.6|1542|1541.8|1542|1541.8|1541.8|1541.4|3580
1606216700000|2020-11-24 11:18:20|1541.8|1541.6|1541.8|1541.4|1541.8|1541.6|1541.8|1541.2|842
1606216710000|2020-11-24 11:18:30|1541.6|1541.2|1541.4|1541|1541.8|1541.4|1541.4|1541|3269
1606216720000|2020-11-24 11:18:40|1541.2|1541.2|1541.4|1541.2|1541.4|1541.2|1541.2|1541|1149
1606216730000|2020-11-24 11:18:50|1541.6|1541.4|1541.8|1541.4|1542|1541.8|1541.6|1541.2|6000
1606216740000|2020-11-24 11:19:00|1541.6|1541.6|1541.8|1541.6|1542|1541.8|1541.6|1541.6|2830
1606216750000|2020-11-24 11:19:10|1541.6|1541.4|1541.8|1541.6|1542|1541.6|1541.6|1541.4|5580
1606216760000|2020-11-24 11:19:20|1542|1541.4|1542.8|1542.6|1542.8|1542.6|1542|1541.4|11063
1606216770000|2020-11-24 11:19:30|1542.6|1542.4|1542|1541.8|1542.6|1542.4|1542|1541.8|3220
1606216780000|2020-11-24 11:19:40|1542.2|1542|1542.4|1542|1542.6|1542.4|1542.2|1541.8|7049
1606216790000|2020-11-24 11:19:50|1542.6|1541.8|1542.2|1541.8|1542.6|1541.8|1542|1541.6|9825
1606216800000|2020-11-24 11:20:00|1542|1541.6|1541.6|1541.4|1542.2|1541.8|1541.6|1541.4|6655
1606216810000|2020-11-24 11:20:10|1541.4|1541.2|1541.4|1541.2|1541.6|1541.4|1541.4|1541.2|10687
1606216820000|2020-11-24 11:20:20|1541.6|1541.4|1541.8|1541.4|1541.8|1541.4|1541.6|1541.4|1208
1606216830000|2020-11-24 11:20:30|1542|1541.6|1541.8|1541.4|1542|1541.8|1541.8|1541.4|3656
1606216840000|2020-11-24 11:20:40||1541.2||1541.4||1541.4||1541.2|0
1606216850000|2020-11-24 11:20:50|1541.6|1541.2|1541.4|1541|1541.8|1541.2|1541.2|1541|2342
1606216860000|2020-11-24 11:21:00|1541.2|1541.2|1541.2|1541|1541.2|1541.2|1541.2|1541|175
1606216870000|2020-11-24 11:21:10|1541|1540.8|1541|1540.8|1541.2|1541|1540.6|1540.2|19056
1606216880000|2020-11-24 11:21:20|1541.2|1541|1541.4|1541.2|1541.8|1541.6|1541.2|1540.8|6361
1606216890000|2020-11-24 11:21:30|1541.6|1541.4|1541.6|1541.4|1541.6|1541.4|1541.6|1541.4|4300
1606216900000|2020-11-24 11:21:40|1541.8|1541.6|1542.2|1542|1542.4|1542.2|1541.8|1541.6|3868
1606216910000|2020-11-24 11:21:50|1542.4|1542.2|1542.4|1542.2|1542.6|1542.4|1542.4|1542|5889
1606216920000|2020-11-24 11:22:00|1542.6|1542.4|1542.8|1542.4|1542.8|1542.4|1542.6|1542.4|583
1606216930000|2020-11-24 11:22:10|1543|1542.6|1543|1542.8|1543|1542.8|1542.8|1542.6|3109
1606216940000|2020-11-24 11:22:20|1543.2|1543|1543.2|1543|1543.4|1543|1543|1542.8|20693
1606216950000|2020-11-24 11:22:30|1543.4|1543.2|1544|1543.6|1544|1543.6|1543.2|1543.2|6052
1606216960000|2020-11-24 11:22:40|1543.8|1543.8|1544|1543.8|1544|1543.8|1543.8|1543.6|2602
1606216970000|2020-11-24 11:22:50|1544.2||1544||1544.2||1544||7772
1606216980000|2020-11-24 11:23:00|1544.2||1544||1544.2||1544||5155
1606216990000|2020-11-24 11:23:10|1544.2||1544||1544.2||1544||2526
1606217000000|2020-11-24 11:23:20|1544.2|1544|1544.6|1544.2|1544.6|1544.4|1544|1544|9606
1606217010000|2020-11-24 11:23:30|1544.8|1544.4|1544.4|1544|1544.8|1544.6|1544.2|1544|11492
1606217020000|2020-11-24 11:23:40|1544.2|1544.2|1544|1543.8|1544.2|1544.2|1543.6|1543.2|11918
1606217030000|2020-11-24 11:23:50|1543.8|1543.6|1543.6|1543.4|1544.2|1544|1543.6|1543.4|6115
1606217040000|2020-11-24 11:24:00|1543.8|1543.6|1544.2|1544|1544.2|1544|1543.6|1543.2|5528
1606217050000|2020-11-24 11:24:10|1544.4|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|2567
1606217060000|2020-11-24 11:24:20|1544.4||1544.6||1544.6||1544.4||30
1606217070000|2020-11-24 11:24:30|1544.8|1544.4|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|2805
1606217080000|2020-11-24 11:24:40|1544.8|1544.2|1544.6|1544.4|1544.8|1544.6|1544.6|1544.2|1400
1606217090000|2020-11-24 11:24:50|1544.8|1544.6|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|7567
1606217100000|2020-11-24 11:25:00|1544.8||1544.6||1544.8||1544.6||7436
1606217110000|2020-11-24 11:25:10|1544.8||1544.6||1544.8||1544.6||8834
1606217120000|2020-11-24 11:25:20|1544.8|1544.2|1544.8|1544.6|1544.8|1544.6|1544.4|1544.2|8777
1606217130000|2020-11-24 11:25:30|1544.6|1544.4|1544.4|1544.2|1544.6|1544.4|1544.2|1544|7468
1606217140000|2020-11-24 11:25:40|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|454
1606217150000|2020-11-24 11:25:50|1544.4|1544.2|1544.2|1544|1544.4|1544.2|1544.2|1544|4487
1606217160000|2020-11-24 11:26:00|1544|1543.8|1543.4|1543|1544.2|1544|1543.2|1543|14941
1606217170000|2020-11-24 11:26:10|1543.2|1543.2|1543.4|1543.2|1543.6|1543.4|1543.2|1543.2|3533
1606217180000|2020-11-24 11:26:20|1543.6|1543.4|1543.2|1543|1543.6|1543.4|1543.2|1543|2053
1606217190000|2020-11-24 11:26:30|1543|1542.8|1543.2|1542.8|1543.2|1543|1543|1542.8|3831
1606217200000|2020-11-24 11:26:40||1543||1543||1543||1542.8|259
1606217210000|2020-11-24 11:26:50|1543.4|1543.2|1543.8|1543.4|1543.8|1543.4|1543.4|1543|2768
1606217220000|2020-11-24 11:27:00|1543.6|1543.2|1543.4|1543.2|1543.6|1543.2|1543.4|1543.2|8896
1606217230000|2020-11-24 11:27:10|1543.6|1543.4|1543.4|1543.2|1543.6|1543.4|1543.4|1543.2|2519
1606217240000|2020-11-24 11:27:20|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1543.4|1543.2|1075
1606217250000|2020-11-24 11:27:30|1543.4|1543.2|1543.2|1542.8|1543.6|1543.4|1543|1542.8|7068
1606217260000|2020-11-24 11:27:40|1543|1543|1543.2|1542.8|1543.2|1543|1543|1542.6|5058
1606217270000|2020-11-24 11:27:50|1543.4|1543|1543.6|1543.4|1543.8|1543.6|1543.4|1543|2797
1606217280000|2020-11-24 11:28:00|1543.4|1543.2|1543.6|1543.2|1543.8|1543.4|1543.4|1543.2|493
1606217290000|2020-11-24 11:28:10|1543.8|1543.4|1544|1543.8|1544|1543.8|1543.8|1543.4|833
1606217300000|2020-11-24 11:28:20|1544.2|1544|1544.6|1544.4|1544.6|1544.4|1544.2|1544|13727
1606217310000|2020-11-24 11:28:30|1544.4|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544|2883
1606217320000|2020-11-24 11:28:40|1544.4|1544.4|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|2454
1606217330000|2020-11-24 11:28:50|1544.8|1544.4|1544.8|1544.6|1545|1544.8|1544.8|1544.4|5948
1606217340000|2020-11-24 11:29:00|1545|1544.8|1545.8|1545.4|1545.8|1545.6|1545|1544.8|21265
1606217350000|2020-11-24 11:29:10|1545.6|1545.2|1545.4|1545.2|1545.6|1545.2|1545.2|1545|1482
1606217360000|2020-11-24 11:29:20|1545.6||1545.6||1545.6||1545.6||52
1606217370000|2020-11-24 11:29:30|1545.4|1545.4|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|1802
1606217380000|2020-11-24 11:29:40|1545.8|1545.4|1546.2|1546|1546.2|1546|1545.8|1545.4|7558
1606217390000|2020-11-24 11:29:50|1546|1545.8|1546.2|1545.8|1546.2|1545.8|1545.8|1545.6|9958
1606217400000|2020-11-24 11:30:00|1546|1546|1546.2|1546|1546.4|1546|1546|1545.8|2681
1606217410000|2020-11-24 11:30:10|1546.4|1545.8|1546.2|1545.8|1546.4|1546|1546|1545.8|2295
1606217420000|2020-11-24 11:30:20|1546|1546|1546|1545.6|1546|1546|1545.8|1545.6|1696
1606217430000|2020-11-24 11:30:30|1545.8|1545.8|1546|1545.6|1546.2|1546|1545.6|1545.4|7787
1606217440000|2020-11-24 11:30:40|1545.8|1545.4|1545.8|1545.4|1546|1545.6|1545.6|1545.4|2376
1606217450000|2020-11-24 11:30:50|1545.6|1545.6|1545.8|1545.6|1545.8|1545.6|1545.6|1545.6|1355
1606217460000|2020-11-24 11:31:00|1546|1545.8|1545.8|1545.6|1546|1545.8|1545.8|1545.6|4108
1606217470000|2020-11-24 11:31:10|1546|1545.8|1544.6|1544.2|1546|1545.8|1544.4|1544.2|62255
1606217480000|2020-11-24 11:31:20|1544.4|1544.4|1545|1544.4|1545.2|1544.8|1544.4|1544.4|5232
1606217490000|2020-11-24 11:31:30|1544.8|1544.6|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|32
1606217500000|2020-11-24 11:31:40|1544.4|1544.2|1545.2|1545|1545.2|1545|1544.4|1544.2|3980
1606217510000|2020-11-24 11:31:50|1545|1544.8|1544.4|1544.2|1545.4|1545|1544.4|1544.2|21513
1606217520000|2020-11-24 11:32:00|1544.2|1544|1544.8|1544.4|1544.8|1544.6|1544.2|1544|11985
1606217530000|2020-11-24 11:32:10|1545|1544.6|1545|1544.8|1545|1544.8|1545|1544.6|6372
1606217540000|2020-11-24 11:32:20|1544.8|1544.6|1544.8|1544.6|1544.8|1544.8|1544.4|1544.2|14509
1606217550000|2020-11-24 11:32:30|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|839
1606217560000|2020-11-24 11:32:40|1544.4|1544.2|1544.4|1544|1544.4|1544.4|1544.2|1544|5764
1606217570000|2020-11-24 11:32:50|1544.2|1543.8|1544.4|1544.2|1545|1544.6|1544.2|1543.8|6301
1606217580000|2020-11-24 11:33:00|1544.2|1544|1544.4|1544|1544.6|1544.2|1544.2|1544|4965
1606217590000|2020-11-24 11:33:10|1544.6|1544.2|1544.8|1544.4|1545|1544.4|1544.4|1544.2|4964
1606217600000|2020-11-24 11:33:20|1544.6|1544.6|1544.4|1544|1544.8|1544.6|1544.4|1544|4623
1606217610000|2020-11-24 11:33:30|1544.2|1544.2|1544.2|1543.8|1544.2|1544.2|1544|1543.8|5145
1606217620000|2020-11-24 11:33:40|1544|1543.6|1543.8|1543.6|1544.2|1543.6|1543.8|1543.6|12907
1606217630000|2020-11-24 11:33:50|1543.6|1543.4|1542.2|1542|1543.8|1543.6|1542|1541.8|30898
1606217640000|2020-11-24 11:34:00|1542|1541.8|1541.8|1541.4|1542|1541.8|1541.6|1541.4|8658
1606217650000|2020-11-24 11:34:10|1541.4|1541.6|1542.2|1541.8|1542.2|1541.8|1541.4|1541.2|6134
1606217660000|2020-11-24 11:34:20|1542|1541.6|1541.6|1541.4|1542|1541.6|1541.6|1541.2|10839
1606217670000|2020-11-24 11:34:30|1541.4|1541.2|1541|1540.8|1541.4|1541.2|1541|1540.8|5938
1606217680000|2020-11-24 11:34:40|1540.8|1540.6|1540.2|1540|1540.8|1540.6|1540|1539.8|9812
1606217690000|2020-11-24 11:34:50|1540|1539.8|1540.4|1540|1540.4|1540|1539.8|1539.4|2562
1606217700000|2020-11-24 11:35:00||1540.2||1540||1540.2||1540|0
1606217710000|2020-11-24 11:35:10|1540.2|1540.2|1540.4|1540|1540.4|1540.2|1540.2|1540|5
1606217720000|2020-11-24 11:35:20|1540.2|1539.8|1540|1539.8|1540.2|1540|1539.8|1539.6|3958
1606217730000|2020-11-24 11:35:30|1540.2|1540|1540|1539.8|1540.4|1540|1539.8|1539.6|8904
1606217740000|2020-11-24 11:35:40|1539.8|1539.6|1540|1539.8|1540|1539.8|1539.6|1539.4|8484
1606217750000|2020-11-24 11:35:50|1539.8|1539.6|1540.4|1540.2|1540.4|1540.2|1539.8|1539.6|3227
1606217760000|2020-11-24 11:36:00|1540.6|1540.4|1540.8|1540.4|1540.8|1540.4|1540.4|1540.2|1827
1606217770000|2020-11-24 11:36:10|1540.6|1540.6|1540.4|1540|1540.6|1540.6|1540.2|1540|4136
1606217780000|2020-11-24 11:36:20|1540.6|1540.2|1540|1539.8|1540.6|1540.2|1540|1539.6|9367
1606217790000|2020-11-24 11:36:30|1539.8|1539.6|1540|1539.6|1540|1539.8|1539.8|1539.4|2958
1606217800000|2020-11-24 11:36:40|1540.2|1539.8|1540|1539.8|1540.2|1540|1540|1539.8|0
1606217810000|2020-11-24 11:36:50|1539.8|1539.6|1539.2|1539|1539.8|1539.6|1539.2|1539|7527
1606217820000|2020-11-24 11:37:00|1539.4|1539.2|1539.8|1539.4|1539.8|1539.4|1539.2|1539|3334
1606217830000|2020-11-24 11:37:10|1540|1539.6|1540|1539.8|1540|1539.8|1540|1539.6|1699
1606217840000|2020-11-24 11:37:20|1540.2|1540|1540.4|1540.2|1540.6|1540.2|1540.2|1540|50
1606217850000|2020-11-24 11:37:30|1540.2|1540|1540.4|1540|1540.4|1540.2|1540.2|1540|3277
1606217860000|2020-11-24 11:37:40|1540.6|1540.2|1540.6|1540.2|1540.6|1540.4|1540.4|1540|5423
1606217870000|2020-11-24 11:37:50|1540.4|1540.4|1540.8|1540.6|1540.8|1540.6|1540.4|1540.4|3277
1606217880000|2020-11-24 11:38:00|1540.6|1540.4|1540.8|1540.4|1540.8|1540.4|1540.4|1540.2|873
1606217890000|2020-11-24 11:38:10|1540.6|1540.2|1540.8|1540.6|1540.8|1540.6|1540.6|1540.2|200
1606217900000|2020-11-24 11:38:20|1541||1540.8||1541||1540.8||10060
1606217910000|2020-11-24 11:38:30|1540.6|1540.4|1540.8|1540.6|1541|1540.6|1540.6|1540.4|3099
1606217920000|2020-11-24 11:38:40|1541|1540.8|1541.6|1541.2|1541.6|1541.2|1540.8|1540.8|16250
1606217930000|2020-11-24 11:38:50|1541.8|1541.4|1541.6|1541.4|1541.8|1541.4|1541.6|1541.4|22533
1606217940000|2020-11-24 11:39:00|1541.8||1541.6||1541.8||1541.6||7579
1606217950000|2020-11-24 11:39:10|||||||||3332
1606217960000|2020-11-24 11:39:20|1541.8||1541.6||1541.8||1541.6||7233
1606217970000|2020-11-24 11:39:30|1541.8|1541.6|1542|1541.8|1542|1541.8|1541.6|1541.6|8334
1606217980000|2020-11-24 11:39:40|1542.2|1542|1543.2|1543|1543.2|1543|1542.2|1542|6214
1606217990000|2020-11-24 11:39:50|1543.4|1543.2|1543.2|1543|1543.6|1543.4|1543.2|1543|2759
1606218000000|2020-11-24 11:40:00|1543.4|1543.2|1543.2|1543|1543.4|1543.2|1543.2|1543|342
1606218010000|2020-11-24 11:40:10|1543|1542.8|1542.2|1542|1543|1542.8|1542.2|1542|11011
1606218020000|2020-11-24 11:40:20|1542|1541.8|1542.4|1542|1542.4|1542|1542|1541.6|2476
1606218030000|2020-11-24 11:40:30|1542.6|1542.2|1542.2|1542|1542.6|1542.4|1542|1541.8|8217
1606218040000|2020-11-24 11:40:40|1542.4|1542.2|1542.8|1542.4|1542.8|1542.4|1542.4|1542.2|7371
1606218050000|2020-11-24 11:40:50|1542.6|1542.6|1542.8|1542.6|1542.8|1542.6|1542.6|1542.4|1589
1606218060000|2020-11-24 11:41:00|1543|1542.8|1543.2|1543|1543.2|1543|1543|1542.8|7455
1606218070000|2020-11-24 11:41:10|||||||||471
1606218080000|2020-11-24 11:41:20|1543.4|1543.2|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|3493
1606218090000|2020-11-24 11:41:30|1543.6|1543.2|1543|1542.6|1543.6|1543.2|1542.8|1542.6|9498
1606218100000|2020-11-24 11:41:40|1542.8|1542.8|1543.4|1543|1543.4|1543|1542.8|1542.8|3536
1606218110000|2020-11-24 11:41:50|1543.6|1543.2|1543.8|1543.6|1543.8|1543.6|1543.6|1543.2|841
1606218120000|2020-11-24 11:42:00|1543.6|1543.4|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|6403
1606218130000|2020-11-24 11:42:10|||||||||100
1606218140000|2020-11-24 11:42:20|1543.6|1543.4|1543.8|1543.6|1544|1543.6|1543.6|1543.4|5364
1606218150000|2020-11-24 11:42:30|1543.6|1543.4|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|3269
1606218160000|2020-11-24 11:42:40|1544|1543.8|1544.4|1544.2|1544.4|1544.2|1543.8|1543.8|7626
1606218170000|2020-11-24 11:42:50|1544.2|1544|1544.6|1544.4|1544.6|1544.4|1544.2|1544|3399
1606218180000|2020-11-24 11:43:00|1544.4|1544.2|1544.4|1544.2|1544.6|1544.2|1544.4|1544.2|1678
1606218190000|2020-11-24 11:43:10|1544.2|1544|1544.2|1544|1544.4|1544.2|1544|1543.8|13201
1606218200000|2020-11-24 11:43:20|1544|1543.8|1543.8|1543.6|1544|1543.8|1543.6|1543.4|8736
1606218210000|2020-11-24 11:43:30|1543.6|1543.4|1543.2|1543|1543.6|1543.4|1543.2|1543|7205
1606218220000|2020-11-24 11:43:40|1543|1542.8|1543|1542.8|1543.2|1543|1543|1542.8|5229
1606218230000|2020-11-24 11:43:50|1543.2|1543|1543.2|1543|1543.2|1543|1543|1542.8|6581
1606218240000|2020-11-24 11:44:00|1543|1542.8|1543|1542.8|1543.2|1543|1543|1542.8|2122
1606218250000|2020-11-24 11:44:10|1542.8|1542.6|1543|1542.6|1543|1542.8|1542.6|1542.4|5647
1606218260000|2020-11-24 11:44:20|1542.8|1542.8|1542.4|1542.2|1543.2|1543|1542.2|1542|11325
1606218270000|2020-11-24 11:44:30|1542.6|1542.4|1543.4|1543.2|1543.4|1543.2|1542.6|1542.4|23098
1606218280000|2020-11-24 11:44:40|1543.6|1543.4|1543.4|1543|1543.8|1543.6|1543.2|1543|10115
1606218290000|2020-11-24 11:44:50|1543.2|1543.2|1543.2|1543|1543.4|1543.2|1543|1542.8|3895
1606218300000|2020-11-24 11:45:00|1543.4|1543.2|1543.4|1543|1543.4|1543.2|1543.2|1543|2738
1606218310000|2020-11-24 11:45:10|1543.2|1543.2|1543.6|1543.4|1543.8|1543.6|1543.2|1543|12869
1606218320000|2020-11-24 11:45:20|1543.4|1543.2|1543.2|1543|1543.4|1543.2|1543.2|1543|3006
1606218330000|2020-11-24 11:45:30|1543.4|1543.2|1543.2|1543|1543.4|1543.2|1543.2|1543|2465
1606218340000|2020-11-24 11:45:40|1543.4|1543.2|1543.6|1543.2|1543.6|1543.2|1543.2|1543|7794
1606218350000|2020-11-24 11:45:50|1543.4|1543.4|1543.6|1543.2|1543.6|1543.4|1543.4|1543.2|1000
1606218360000|2020-11-24 11:46:00|1543.4|1543.4|1543.6|1543.4|1543.6|1543.4|1543.4|1543.2|4354
1606218370000|2020-11-24 11:46:10|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|3449
1606218380000|2020-11-24 11:46:20|1543.6|1543.4|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|1071
1606218390000|2020-11-24 11:46:30|1544|1543.8|1544.4|1544.2|1544.4|1544.2|1544|1543.8|43739
1606218400000|2020-11-24 11:46:40|1544.6|1544.4|1544|1543.8|1544.8|1544.6|1544|1543.8|11735
1606218410000|2020-11-24 11:46:50|1544.2|1544|1544|1543.8|1544.2|1544|1544|1543.8|2325
1606218420000|2020-11-24 11:47:00|1543.8|1543.6|1544.4|1544.2|1544.4|1544.2|1543.8|1543.6|6956
1606218430000|2020-11-24 11:47:10|1544.2|1544|1544.2|1544|1544.4|1544|1544.2|1544|2844
1606218440000|2020-11-24 11:47:20|1544.6|1544.2|1544|1543.8|1544.6|1544.4|1544|1543.8|5046
1606218450000|2020-11-24 11:47:30|1543.8|1543.6|1544|1543.8|1544|1543.8|1543.8|1543.6|3424
1606218460000|2020-11-24 11:47:40|1543.8|1543.6|1544|1543.8|1544|1543.8|1543.8|1543.6|3800
1606218470000|2020-11-24 11:47:50|||||||||2600
1606218480000|2020-11-24 11:48:00|1544.2|1544|1544.4|1544|1544.4|1544.2|1544.2|1544|2991
1606218490000|2020-11-24 11:48:10|1544.6|1544.2|1544.4|1544|1544.6|1544.4|1544.4|1544|4832
1606218500000|2020-11-24 11:48:20||1544.2||1544.2||1544.2||1544.2|0
1606218510000|2020-11-24 11:48:30|1544.2|1544|1544|1543.6|1544.2|1544|1543.8|1543.6|6152
1606218520000|2020-11-24 11:48:40|1543.8|1543.8|1544|1543.6|1544|1543.8|1543.8|1543.6|1065
1606218530000|2020-11-24 11:48:50||1543.8||1543.8||1543.8||1543.8|0
1606218540000|2020-11-24 11:49:00|1543.8|1543.6|1544|1543.8|1544.2|1544|1543.8|1543.6|11367
1606218550000|2020-11-24 11:49:10|1544.2|1544|1544|1543.6|1544.2|1544|1543.8|1543.6|12589
1606218560000|2020-11-24 11:49:20|1543.8|1543.8|1543.8|1543.6|1544.2|1544|1543.8|1543.6|16451
1606218570000|2020-11-24 11:49:30|1543.6|1543.4|1543.2|1543|1543.8|1543.6|1543.2|1543|25635
1606218580000|2020-11-24 11:49:40|1543|1542.8|1543.2|1543|1543.2|1543|1543|1542.8|3328
1606218590000|2020-11-24 11:49:50|1543|1542.8|1543|1542.8|1543.2|1543|1542.8|1542.6|15909
1606218600000|2020-11-24 11:50:00|1543.2|1543|1543.2|1543|1543.2|1543|1543.2|1543|6339
1606218610000|2020-11-24 11:50:10|1543|1542.8|1543|1542.8|1543|1542.8|1543|1542.6|36
1606218620000|2020-11-24 11:50:20|1543.2|1542.6|1543.6|1543.4|1543.6|1543.4|1543|1542.6|15153
1606218630000|2020-11-24 11:50:30|1543.4|1543.2|1544|1543.6|1544|1543.8|1543.4|1543.2|11089
1606218640000|2020-11-24 11:50:40|1543.8|1543.4|1543.6|1543.4|1544|1543.4|1543.6|1543.4|1640
1606218650000|2020-11-24 11:50:50|1543.4|1543.2|1542.6|1542.4|1543.4|1543.2|1542.6|1542.4|12393
1606218660000|2020-11-24 11:51:00|1542.8|1542.6|1543.6|1543.4|1543.6|1543.4|1542.8|1542.4|27416
1606218670000|2020-11-24 11:51:10|1543.8|1543.6|1543.8|1543.6|1544|1543.8|1543.8|1543.6|7209
1606218680000|2020-11-24 11:51:20|1543.6|1543.4|1543.8|1543.6|1544|1543.8|1543.6|1543.4|7673
1606218690000|2020-11-24 11:51:30|1544|1543.8|1544.6|1544.2|1544.6|1544.4|1543.8|1543.6|22789
1606218700000|2020-11-24 11:51:40|1544.4|1544.4|1544.4|1544|1544.6|1544.4|1544.2|1544|6536
1606218710000|2020-11-24 11:51:50|1544.2|1544.2|1544.4|1544.2|1544.4|1544.2|1544.2|1544|2226
1606218720000|2020-11-24 11:52:00|1544.2|1544|1544.2|1544|1544.4|1544.2|1544|1543.8|6566
1606218730000|2020-11-24 11:52:10|1544.4|1544.2|1544.6|1544.4|1544.6|1544.4|1544.4|1544|6340
1606218740000|2020-11-24 11:52:20|1544.8|1544.6|1544.6|1544.4|1544.8|1544.6|1544.4|1544.2|16600
1606218750000|2020-11-24 11:52:30|1544.4|1544|1544.2|1544|1544.4|1544.2|1544.2|1544|19215
1606218760000|2020-11-24 11:52:40|1544|1543.8|1543.8|1543.6|1544|1543.8|1543.6|1543.4|12835
1606218770000|2020-11-24 11:52:50|1544|1543.4|1544|1543.6|1544|1543.6|1543.8|1543.4|12188
1606218780000|2020-11-24 11:53:00|1543.8|1543.8|1544|1543.8|1544|1543.8|1543.8|1543.6|1259
1606218790000|2020-11-24 11:53:10|1544.2|1544|1544.6|1544.2|1544.6|1544.4|1544|1543.8|16820
1606218800000|2020-11-24 11:53:20|1544.4|1544.4|1544.2|1543.8|1544.6|1544.4|1544.2|1543.8|7215
1606218810000|2020-11-24 11:53:30||1544||1543.8||1544||1543.8|700
1606218820000|2020-11-24 11:53:40|1544.4|1544|1544.4|1544.2|1544.4|1544.2|1544.4|1544|1323
1606218830000|2020-11-24 11:53:50|1544.6|1544.4|1545|1544.6|1545|1544.8|1544.4|1544.2|8169
1606218840000|2020-11-24 11:54:00||1544.8||1544.8||1544.8||1544.8|2923
1606218850000|2020-11-24 11:54:10|1545.2|1545|1546|1545.8|1546|1545.8|1545.2|1545|26643
1606218870000|2020-11-24 11:54:30|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|951
1606218880000|2020-11-24 11:54:40|1546|1545.8|1545.4|1545.2|1546.2|1545.8|1545.4|1545.2|3906
1606218890000|2020-11-24 11:54:50|1545.2|1545|1545.6|1545.4|1545.6|1545.4|1545.2|1545|3353
1606218900000|2020-11-24 11:55:00|1545.8|1545.6|1545.6|1545.2|1545.8|1545.6|1545.6|1545.2|4779
1606218910000|2020-11-24 11:55:10|1545.4|1545|1545.2|1544.8|1545.4|1545|1545.2|1544.6|3220
1606218920000|2020-11-24 11:55:20|1545.4|1545|1544.8|1544.6|1545.4|1545.2|1544.8|1544.4|1505
1606218930000|2020-11-24 11:55:30|1545|1544.4|1545|1544.8|1545|1544.8|1544.8|1544.4|1188
1606218940000|2020-11-24 11:55:40|1544.8|1544.6|1544.4|1544.2|1544.8|1544.8|1544.2|1544|4474
1606218950000|2020-11-24 11:55:50|1544.2|1544|1544.4|1544.2|1544.4|1544.2|1544.2|1544|4003
1606218960000|2020-11-24 11:56:00|1544.2|1544|1544.8|1544.6|1544.8|1544.6|1544.2|1544|4632
1606218970000|2020-11-24 11:56:10|1544.6|1544.4|1544.2|1543.8|1544.6|1544.4|1544.2|1543.8|3147
1606218980000|2020-11-24 11:56:20|1544.4|1544|1544.2|1544|1544.4|1544|1544.2|1543.8|447
1606219000000|2020-11-24 11:56:40|1544|1543.8|1544|1543.6|1544.2|1543.8|1543.8|1543.6|6622
1606219010000|2020-11-24 11:56:50|1544.2|1543.8|1544.8|1544.6|1544.8|1544.6|1544.2|1543.8|5073
1606219020000|2020-11-24 11:57:00|1545|1544.8|1545.4|1545.2|1545.6|1545.2|1545|1544.8|2498
1606219030000|2020-11-24 11:57:10|1545.6|1545.4|1546.2|1546|1546.2|1546|1545.6|1545.4|4236
1606219040000|2020-11-24 11:57:20|1546|1545.8|1546|1545.6|1546|1545.8|1546|1545.6|892
1606219050000|2020-11-24 11:57:30|1545.8|1545.8|1546|1545.6|1546.2|1546|1545.8|1545.6|784
1606219060000|2020-11-24 11:57:40|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.8|871
1606219070000|2020-11-24 11:57:50|1546|1545.6|1546|1545.8|1546.2|1546|1545.6|1545.4|6879
1606219080000|2020-11-24 11:58:00|1546.2|1546|1546.4|1546.2|1546.4|1546.2|1546.2|1546|892
1606219090000|2020-11-24 11:58:10|1546.2|1546|1546.4|1546.2|1546.4|1546.2|1546.2|1545.8|1159
1606219100000|2020-11-24 11:58:20|1546.6|1546.4|1546|1545.8|1546.8|1546.4|1546|1545.8|4517
1606219110000|2020-11-24 11:58:30|||||||||26
1606219120000|2020-11-24 11:58:40|1545.8|1545.6|1545.8|1545.6|1546|1545.6|1545.6|1545.4|3057
1606219130000|2020-11-24 11:58:50|1546|1545.8|1546|1545.8|1546|1545.8|1546|1545.8|544
1606219140000|2020-11-24 11:59:00|1545.8|1545.6|1545.4|1545.2|1546|1545.8|1545.4|1545.2|5100
1606219150000|2020-11-24 11:59:10|1545.2|1545|1545|1544.6|1545.2|1545|1544.8|1544.4|6744
1606219160000|2020-11-24 11:59:20|1545.2|1544.8|1545.2|1545|1545.2|1545|1545.2|1544.6|807
1606219170000|2020-11-24 11:59:30|1545|1544.8|1545.2|1545|1545.2|1545|1545|1544.8|56
1606219180000|2020-11-24 11:59:40|1545.4|1545.2|1545.4|1545|1545.6|1545.2|1545.4|1545|3800
1606219190000|2020-11-24 11:59:50|1545.2|1545.2|1545.4|1545.2|1545.4|1545.2|1545|1544.8|3726
1606219200000|2020-11-24 12:00:00|1545.6|1545.4|1544.8|1544.6|1545.6|1545.4|1544.6|1544.4|3002
1606219210000|2020-11-24 12:00:10|1544.6|1544.4|1544.4|1544|1544.6|1544.6|1544.2|1544|3192
1606219220000|2020-11-24 12:00:20|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1544.6|1544|470
1606219230000|2020-11-24 12:00:30|1544.4|1544.4|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|944
1606219240000|2020-11-24 12:00:40|1544.8|1544.4|1544.8|1544.4|1544.8|1544.4|1544.8|1544.2|0
1606219250000|2020-11-24 12:00:50|1544.6|1544.6|1545|1544.8|1545.2|1545|1544.6|1544.4|17838
1606219260000|2020-11-24 12:01:00|1545.2|1545|1545.2|1544.8|1545.2|1545|1545|1544.6|4630
1606219270000|2020-11-24 12:01:10|1545|1545|1544.6|1544.2|1545.2|1545|1544.4|1544.2|25562
1606219280000|2020-11-24 12:01:20|1544.4|1544|1545|1544.6|1545|1544.6|1544.4|1544|5158
1606219290000|2020-11-24 12:01:30|1545.2|1544.8|1546|1545.4|1546|1545.8|1545.2|1544.8|2694
1606219300000|2020-11-24 12:01:40|1545.8|1545.6|1546|1545.6|1546|1545.8|1545.8|1545.4|2415
1606219310000|2020-11-24 12:01:50|1546.2|1545.8|1546.2|1546|1546.4|1546|1546.2|1545.8|3197
1606219320000|2020-11-24 12:02:00|1546|1545.8|1545.8|1545.4|1546.4|1546|1545.8|1545.4|6184
1606219330000|2020-11-24 12:02:10|1545.6|1545.2|1545.2|1545|1545.6|1545.2|1545|1544.8|22899
1606219340000|2020-11-24 12:02:20|1545|1544.8|1545.4|1545|1545.4|1545.2|1545|1544.8|7858
1606219350000|2020-11-24 12:02:30|1545.2|1544.8|1545.2|1545|1545.4|1545|1545.2|1544.8|750
1606219360000|2020-11-24 12:02:40|1545|1544.8|1545.6|1545.2|1545.6|1545.2|1545|1544.8|3735
1606219370000|2020-11-24 12:02:50|1545.4|1545.4|1545.6|1545.2|1545.6|1545.4|1545.2|1545|3414
1606219380000|2020-11-24 12:03:00|1545.4|1545|1546.2|1545.8|1546.2|1546|1545.4|1545|3091
1606219390000|2020-11-24 12:03:10|1546|1545.6|1545.8|1545.2|1546|1545.6|1545.4|1545.2|3295
1606219400000|2020-11-24 12:03:20|1545.6||1545.4||1545.6||1545.4||120
1606219410000|2020-11-24 12:03:30|1545.2|1545|1545.2|1545|1545.4|1545.2|1545.2|1545|5920
1606219420000|2020-11-24 12:03:40|1545.4|1545.2|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|2475
1606219430000|2020-11-24 12:03:50|1545.8|1545.4|1546.2|1546|1546.2|1546|1545.8|1545.4|1008
1606219440000|2020-11-24 12:04:00|1546|1545.8|1545.8|1545.6|1546.2|1545.8|1545.8|1545.4|6187
1606219450000|2020-11-24 12:04:10|1546|1545.4|1546.4|1546.2|1546.6|1546.4|1545.8|1545.4|4522
1606219460000|2020-11-24 12:04:20|1546.6|1546.4|1546.4|1546|1546.6|1546.4|1546.4|1546|1039
1606219470000|2020-11-24 12:04:30||1545.8||1546||1546.2||1545.8|963
1606219490000|2020-11-24 12:04:50|1546.6|1546.2|1546.6|1546.2|1546.6|1546.2|1546.4|1546.2|18
1606219500000|2020-11-24 12:05:00|1546.4|1546.4|1545.6|1545.4|1546.4|1546.4|1545.4|1545.2|14153
1606219510000|2020-11-24 12:05:10|1545.8||1545.6||1545.8||1545.6||65
1606219520000|2020-11-24 12:05:20|1545.8|1545.6|1546.6|1546|1546.6|1546|1545.6|1545.6|6628
1606219530000|2020-11-24 12:05:30|1546.4|1546.2|1546.2|1546|1546.6|1546.2|1546|1545.6|10249
1606219540000|2020-11-24 12:05:40|1546|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.6|2286
1606219550000|2020-11-24 12:05:50|1546|1546|1545.6|1545.2|1546|1546|1545.6|1545.2|6262
1606219560000|2020-11-24 12:06:00|1545.4|1545|1545.2|1545|1545.4|1545|1545.2|1545|2340
1606219570000|2020-11-24 12:06:10|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1063
1606219580000|2020-11-24 12:06:20|1545.6|1545.4|1545.6|1545.4|1546|1545.6|1545.4|1545.2|14962
1606219590000|2020-11-24 12:06:30|1545.4|1545.2|1545.4|1545|1545.6|1545.4|1545.2|1545|4674
1606219600000|2020-11-24 12:06:40|1545.2|1544.8|1544.6|1544.4|1545.2|1544.8|1544.6|1544.4|2379
1606219610000|2020-11-24 12:06:50|1544.8|1544.6|1545|1544.8|1545.2|1545|1544.8|1544.6|1061
1606219620000|2020-11-24 12:07:00|||||||||632
1606219630000|2020-11-24 12:07:10|1545.2|1545|1545.4|1545.2|1545.6|1545.4|1545.2|1545|2833
1606219640000|2020-11-24 12:07:20|1545.6||1545.4||1545.6||1545.4||0
1606219650000|2020-11-24 12:07:30|1545.6|1545|1545.2|1545|1545.6|1545|1545.2|1545|27
1606219660000|2020-11-24 12:07:40|1545.4|1545.2|1545.6|1545.2|1545.6|1545.2|1545.4|1545.2|4263
1606219670000|2020-11-24 12:07:50|1545.8|1545.6|1545.6|1545.4|1545.8|1545.6|1545.6|1545.4|1296
1606219680000|2020-11-24 12:08:00|1545.8|1545.6|1545.8|1545.4|1546|1545.6|1545.6|1545.4|2271
1606219690000|2020-11-24 12:08:10|1545.6|1545.6|1546.6|1546|1546.6|1546.2|1545.6|1545.6|70121
1606219700000|2020-11-24 12:08:20|1546.4|1546.2|1546|1545.8|1546.6|1546.4|1546|1545.8|11261
1606219710000|2020-11-24 12:08:30|1546.2|1545.6|1545.8|1545.6|1546.2|1545.6|1545.8|1545.6|10669
1606219720000|2020-11-24 12:08:40|1545.6|1545.4|1545.8|1545.4|1546|1545.6|1545.6|1545.4|10050
1606219730000|2020-11-24 12:08:50|1546|1545.6|1545.6|1545.2|1546|1545.6|1545.2|1545|12569
1606219740000|2020-11-24 12:09:00|1545.8|1545.4|1545.8|1545.4|1545.8|1545.4|1545.6|1545.4|20
1606219750000|2020-11-24 12:09:10|||||||||54
1606219760000|2020-11-24 12:09:20|1546|1545.6|1545.8|1545.4|1546|1545.6|1545.8|1545.4|781
1606219770000|2020-11-24 12:09:30|1546|1545.6|1546|1545.6|1546.4|1546|1545.8|1545.6|6189
1606219780000|2020-11-24 12:09:40|1546.2|1545.8|1546|1545.8|1546.2|1545.8|1546|1545.6|527
1606219790000|2020-11-24 12:09:50|1546.2||1546||1546.2||1546||3831
1606219800000|2020-11-24 12:10:00|1546.2|1546|1546.6|1546.2|1546.6|1546.4|1546|1546|12253
1606219810000|2020-11-24 12:10:10|1546.4|1546|1546.4|1546.2|1546.6|1546.2|1546.2|1546|4324
1606219820000|2020-11-24 12:10:20|1546.6|1546.4|1546.4|1546.2|1546.6|1546.4|1546.4|1546.2|2554
1606219830000|2020-11-24 12:10:30|1546.6||1546.4||1546.6||1546.4||1000
1606219840000|2020-11-24 12:10:40|1546.2|1546|1546.4|1546.2|1546.4|1546.2|1546.2|1546|5461
1606219850000|2020-11-24 12:10:50|1546.6|1546.4|1546.4|1546.2|1546.6|1546.4|1546.4|1546.2|7758
1606219860000|2020-11-24 12:11:00|||||||||1100
1606219870000|2020-11-24 12:11:10|||||||||100
1606219880000|2020-11-24 12:11:20|1546.2|1546|1546|1545.8|1546.2|1546|1545.8|1545.6|8275
1606219890000|2020-11-24 12:11:30|1545.8|1545.6|1546|1545.8|1546|1545.8|1545.8|1545.6|562
1606219900000|2020-11-24 12:11:40|1546.2|1546|1546.2|1546|1546.4|1546|1546.2|1545.8|2272
1606219910000|2020-11-24 12:11:50|1546.4|1546.2|1546.2|1546|1546.4|1546.2|1546.2|1546|5076
1606219920000|2020-11-24 12:12:00|1546.4|1546.2|1546.2|1546|1546.4|1546.2|1546.2|1546|2873
1606219930000|2020-11-24 12:12:10|1546|1545.8|1546.2|1545.8|1546.2|1546|1546|1545.8|1323
1606219940000|2020-11-24 12:12:20||1546||1546||1546||1545.8|100
1606219950000|2020-11-24 12:12:30|1546.4|1545.8|1546.4|1546|1546.4|1546.2|1546.4|1545.8|1584
1606219970000|2020-11-24 12:12:50|1546.2|1546.2|1546.2|1546|1546.6|1546.2|1546|1545.8|18056
1606219980000|2020-11-24 12:13:00|1546|1545.8|1546.2|1545.8|1546.6|1546.2|1546|1545.8|13665
1606219990000|2020-11-24 12:13:10|1546|1545.4|1545.6|1545.2|1546|1545.6|1545.6|1545.2|5862
1606220000000|2020-11-24 12:13:20|1545.4|1545.4|1545.8|1545.6|1546.2|1546|1545.4|1545|10958
1606220010000|2020-11-24 12:13:30|1545.6|1545.4|1545.2|1545|1545.6|1545.4|1545.2|1545|4561
1606220020000|2020-11-24 12:13:40|1545|1544.8|1545|1544.6|1545|1544.8|1545|1544.6|1793
1606220030000|2020-11-24 12:13:50|1544.8|1544.4|1545|1544.6|1545|1544.8|1544.6|1544.2|5346
1606220040000|2020-11-24 12:14:00|1544.8|1544.8|1545|1544.6|1545|1544.8|1544.8|1544.6|1611
1606220050000|2020-11-24 12:14:10|1544.8|1544.4|1544|1543.6|1544.8|1544.4|1544|1543.6|58338
1606220060000|2020-11-24 12:14:20|1543.8|1543.8|1543.8|1543.6|1544|1543.8|1543.8|1543.4|7562
1606220070000|2020-11-24 12:14:30|1544|1543.8|1544.6|1544.2|1544.6|1544.4|1544|1543.8|9242
1606220080000|2020-11-24 12:14:40|1544.8|1544.4|1545.2|1544.8|1545.6|1545.2|1544.8|1544.4|10174
1606220090000|2020-11-24 12:14:50|1545|1545|1545|1544.8|1545|1545|1545|1544.8|231
1606220100000|2020-11-24 12:15:00|1544.8|1544.6|1544.2|1544|1544.8|1544.6|1544.2|1544|5348
1606220110000|2020-11-24 12:15:10|1544.4|1544.2|1544.4|1544|1544.6|1544.2|1544.4|1544|622
1606220120000|2020-11-24 12:15:20|1544.2|1543.8|1544|1543.8|1544.4|1544.2|1544|1543.8|7936
1606220130000|2020-11-24 12:15:30|1544.2|1544|1544.6|1544.2|1544.8|1544.4|1544.2|1544|6960
1606220140000|2020-11-24 12:15:40|1544.4|1544.4|1545.2|1544.8|1545.2|1544.8|1544.4|1544.2|12360
1606220150000|2020-11-24 12:15:50|1545|1545|1545|1544.8|1545.2|1545|1545|1544.8|1762
1606220160000|2020-11-24 12:16:00|1545.2|1545|1545|1544.8|1545.2|1545|1545|1544.8|1830
1606220170000|2020-11-24 12:16:10|1545.2|1545|1545|1544.8|1545.2|1545|1545|1544.8|2965
1606220180000|2020-11-24 12:16:20|1545.2|1545|1545.2|1544.8|1545.2|1545|1545|1544.8|2705
1606220190000|2020-11-24 12:16:30|1545|1545.2|1545.4|1545|1545.6|1545.4|1545|1545|5102
1606220200000|2020-11-24 12:16:40|1545.6|1545.2|1545.4|1545|1545.6|1545.4|1545.2|1545|2755
1606220210000|2020-11-24 12:16:50|1545.2|1545.2|1545.2|1545|1545.4|1545.2|1545.2|1545|2954
1606220220000|2020-11-24 12:17:00|1545|1544.8|1545.4|1545.2|1545.4|1545.2|1545|1544.8|5569
1606220230000|2020-11-24 12:17:10|1545.2|1545|1545|1544.8|1545.2|1545|1545|1544.8|7221
1606220240000|2020-11-24 12:17:20|1544.8|1544.6|1545|1544.6|1545|1544.8|1544.6|1544.4|5520
1606220250000|2020-11-24 12:17:30|1544.8||1544.8||1544.8||1544.8||6962
1606220260000|2020-11-24 12:17:40|1544.6|1544.4|1544.8|1544.6|1544.8|1544.6|1544.6|1544.2|827
1606220270000|2020-11-24 12:17:50|1544.6|1544.4|1544.8|1544.6|1544.8|1544.6|1544.4|1544.2|3966
1606220280000|2020-11-24 12:18:00|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.6|1544.2|1521
1606220290000|2020-11-24 12:18:10|1544.8|1544.2|1544.6|1544.4|1544.8|1544.4|1544.6|1544.2|220
1606220300000|2020-11-24 12:18:20|1544.8|1544.2|1544.6|1544.4|1544.8|1544.6|1544.6|1544.2|1068
1606220310000|2020-11-24 12:18:30|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|5635
1606220320000|2020-11-24 12:18:40|1544.6|1544.4|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|4187
1606220330000|2020-11-24 12:18:50|1544.4|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|2827
1606220340000|2020-11-24 12:19:00|1544.4|1544.4|1544.8|1544.4|1544.8|1544.4|1544.4|1544.4|3773
1606220350000|2020-11-24 12:19:10|1544.6|1544.6|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|3369
1606220360000|2020-11-24 12:19:20|1545|1544.6|1544.6|1544.2|1545|1544.6|1544.4|1544.2|8931
1606220370000|2020-11-24 12:19:30|1544.4|1544.4|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|650
1606220380000|2020-11-24 12:19:40|1544.8|1544.6|1545|1544.8|1545|1544.8|1544.6|1544.6|6803
1606220390000|2020-11-24 12:19:50|1545.2|1545|1544.8|1544.4|1545.2|1545|1544.8|1544.4|18438
1606220400000|2020-11-24 12:20:00|1544.6|1544.6|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|201
1606220410000|2020-11-24 12:20:10|1545|1544.4|1544.4|1544.2|1545|1544.6|1544.4|1544.2|14936
1606220420000|2020-11-24 12:20:20|1544.6|1544.4|1545|1544.8|1545|1544.8|1544.6|1544.2|7341
1606220430000|2020-11-24 12:20:30|1544.8|1544.6|1544.8|1544.6|1545|1544.6|1544.8|1544.4|4156
1606220440000|2020-11-24 12:20:40|1544.6|1544.4|1544.2|1544|1544.6|1544.4|1544.2|1544|8746
1606220450000|2020-11-24 12:20:50|1544.4|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|11396
1606220460000|2020-11-24 12:21:00|1544.4|1544|1544.2|1544|1544.4|1544.2|1544|1543.8|8929
1606220470000|2020-11-24 12:21:10|||||||||777
1606220480000|2020-11-24 12:21:20|1544.4|1544.2|1543.4|1543|1544.4|1544.2|1543.2|1543|33647
1606220490000|2020-11-24 12:21:30|1543.2|1543.2|1543.4|1543.2|1543.4|1543.2|1543.2|1543|8234
1606220500000|2020-11-24 12:21:40|||||||||212
1606220510000|2020-11-24 12:21:50|1543.2|1543|1543.4|1543.2|1543.4|1543.2|1543.2|1543|12478
1606220520000|2020-11-24 12:22:00|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1543.6|1543.2|5484
1606220530000|2020-11-24 12:22:10|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|790
1606220540000|2020-11-24 12:22:20|||||||||500
1606220550000|2020-11-24 12:22:30|1543.2|1543|1543.4|1543.2|1543.4|1543.2|1543.2|1543|4038
1606220560000|2020-11-24 12:22:40|1543.2|1543|1543.4|1543|1543.4|1543.2|1543.2|1543|3112
1606220570000|2020-11-24 12:22:50|1542|1541.8|1542|1541.8|1542.8|1542.6|1542|1541.8|95329
1606220580000|2020-11-24 12:23:00|1542.2|1542|1542.6|1542.4|1542.6|1542.4|1542.2|1542|14862
1606220590000|2020-11-24 12:23:10|1542.4|1542.2|1542.2|1542|1542.4|1542.2|1542.2|1542|3378
1606220600000|2020-11-24 12:23:20|1542.4|1542.2|1543|1542.8|1543.4|1543.2|1542.2|1542|63452
1606220610000|2020-11-24 12:23:30|1543.2|1543|1543.2|1543|1543.2|1543|1543|1542.8|3008
1606220620000|2020-11-24 12:23:40|1543.4|1543.2|1543.2|1543|1543.4|1543.2|1543.2|1543|3984
1606220630000|2020-11-24 12:23:50|1543|1542.8|1542.8|1542.6|1543|1542.8|1542.8|1542.6|4030
1606220640000|2020-11-24 12:24:00|1542.6|1542.4|1542|1541.8|1542.8|1542.6|1542|1541.8|3404
1606220650000|2020-11-24 12:24:10|1541.8|1541.6|1541.8|1541.6|1542|1541.6|1541.8|1541.6|470
1606220660000|2020-11-24 12:24:20|1542|1541.4|1541.4|1541.2|1542|1541.4|1541.4|1541.2|3088
1606220670000|2020-11-24 12:24:30|1541.2|1541|1541.2|1541|1541.4|1541.2|1541.2|1541|3080
1606220680000|2020-11-24 12:24:40|1541.4|1541.2|1541.4|1541.2|1541.6|1541.4|1541.4|1541.2|5244
1606220690000|2020-11-24 12:24:50|1541.2|1541|1541.2|1541|1541.2|1541|1541.2|1541|3320
1606220700000|2020-11-24 12:25:00|1541|1540.8|1541.8|1541.6|1541.8|1541.6|1540.8|1540.6|32223
1606220710000|2020-11-24 12:25:10|1542|1541.8|1542|1541.6|1542|1541.8|1542|1541.6|5012
1606220720000|2020-11-24 12:25:20|1541.8|1541.8|1541.8|1541.6|1541.8|1541.8|1541.8|1541.6|1100
1606220730000|2020-11-24 12:25:30|1541.6|1541.4|1541.8|1541.6|1542|1541.8|1541.6|1541.4|3607
1606220740000|2020-11-24 12:25:40|1542|1541.8|1542|1541.6|1542.2|1541.8|1541.8|1541.6|3969
1606220750000|2020-11-24 12:25:50|1541.8|1541.4|1541.6|1541.4|1541.8|1541.4|1541.6|1541.4|214
1606220760000|2020-11-24 12:26:00|1541.4|1541.2|1541.4|1541.2|1541.4|1541.2|1541.4|1541.2|1790
1606220770000|2020-11-24 12:26:10|1541.6|1541.4|1541.6|1541.4|1541.6|1541.4|1541.6|1541.4|350
1606220790000|2020-11-24 12:26:30|||||||||55
1606220800000|2020-11-24 12:26:40|1541.8|1541.6|1541.8|1541.6|1541.8|1541.6|1541.6|1541.4|3802
1606220810000|2020-11-24 12:26:50|1541.6|1541.4|1541.6|1541.4|1541.8|1541.6|1541.6|1541.4|8646
1606220820000|2020-11-24 12:27:00|1541.8|1541.6|1541.8|1541.6|1541.8|1541.6|1541.8|1541.6|666
1606220830000|2020-11-24 12:27:10|1542|1541.8|1542.2|1542|1542.2|1542|1541.8|1541.6|58238
1606220840000|2020-11-24 12:27:20|1542.4|1542.2|1542.6|1542.4|1542.6|1542.4|1542.4|1542.2|6623
1606220850000|2020-11-24 12:27:30|1542.4|1542.2|1542.4|1542.2|1542.8|1542.4|1542.2|1542|11796
1606220860000|2020-11-24 12:27:40|||||||||690
1606220870000|2020-11-24 12:27:50|1542.6|1542.4|1542.6|1542.4|1542.8|1542.6|1542.4|1542.2|2713
1606220880000|2020-11-24 12:28:00|1542.8|1542.2|1542.4|1542|1542.8|1542.2|1542.2|1542|4888
1606220890000|2020-11-24 12:28:10||1542.2||1542.2||1542.2||1542|1424
1606220900000|2020-11-24 12:28:20|1542.6|1542.4|1542.4|1542.2|1542.6|1542.4|1542.4|1542.2|0
1606220910000|2020-11-24 12:28:30|1542.6|1542.4|1542.4|1542.2|1542.6|1542.4|1542.4|1542.2|1466
1606220920000|2020-11-24 12:28:40|1542.2|1542|1541.2|1541|1542.2|1542|1541.2|1541|22146
1606220930000|2020-11-24 12:28:50|1541|1540.8|1541|1540.8|1541|1540.8|1540.4|1540.2|7837
1606220940000|2020-11-24 12:29:00|1541.2|1541|1540.6|1540.2|1541.4|1541|1540.6|1540.2|6188
1606220950000|2020-11-24 12:29:10|1540.8|1540.4|1540.8|1540.4|1540.8|1540.6|1540.6|1540.2|1163
1606220960000|2020-11-24 12:29:20|1541|1540.6|1541.2|1541|1541.2|1541|1541|1540.6|4406
1606220970000|2020-11-24 12:29:30|1541|1540.8|1541|1540.6|1541|1540.8|1541|1540.6|2191
1606220980000|2020-11-24 12:29:40|1541.2|1540.8|1540.6|1540.4|1541.2|1540.8|1540.6|1540.4|3147
1606220990000|2020-11-24 12:29:50|1540.4|1540.2|1541|1540.8|1541|1540.8|1540.4|1540|7166
1606221000000|2020-11-24 12:30:00|1540.8|1540.6|1540.8|1540.6|1541.2|1541|1540.6|1540.4|10983
1606221010000|2020-11-24 12:30:10|1540.6|1540|1540.8|1540.4|1540.8|1540.4|1540.4|1540|8396
1606221020000|2020-11-24 12:30:20|1540.6|1540.2|1540|1539.8|1540.6|1540.2|1539.8|1539.6|19369
1606221030000|2020-11-24 12:30:30|1540.2|1540|1540.6|1540.4|1540.8|1540.6|1540.2|1540|7435
1606221040000|2020-11-24 12:30:40|1540.8|1540.6|1541|1540.8|1541|1540.8|1540.8|1540.4|2526
1606221050000|2020-11-24 12:30:50||1540.6||1540.8||1540.8||1540.6|0
1606221060000|2020-11-24 12:31:00|1541.2|1541|1541.2|1541|1541.2|1541|1541.2|1540.8|1400
1606221070000|2020-11-24 12:31:10|1541|1540.8|1541.4|1541.2|1541.4|1541.2|1541|1540.8|2376
1606221080000|2020-11-24 12:31:20|1541.6|1541|1541.6|1541.4|1541.8|1541.6|1541.4|1541|6290
1606221090000|2020-11-24 12:31:30|1541.4|1541.2|1541.6|1541.4|1541.8|1541.4|1541.2|1541|9788
1606221100000|2020-11-24 12:31:40|1541.8|1541.6|1542.2|1541.8|1542.2|1542|1541.6|1541.6|2492
1606221110000|2020-11-24 12:31:50|1542.4|1542|1542.2|1542|1542.8|1542.4|1542.2|1542|1158
1606221120000|2020-11-24 12:32:00|1542|1541.8|1541.4|1541.2|1542|1541.8|1541.2|1541|20235
1606221130000|2020-11-24 12:32:10|1541.2|1541|1541.4|1541.2|1541.4|1541.2|1541.2|1541|1300
1606221140000|2020-11-24 12:32:20|1541.6|1541.4|1541.4|1541|1541.6|1541.4|1541.2|1541|3250
1606221150000|2020-11-24 12:32:30|1541.2|1541.2|1541|1540.8|1541.4|1541.2|1541|1540.8|10642
1606221160000|2020-11-24 12:32:40|1541.2|1541|1541|1540.8|1541.4|1541.2|1540.8|1540.6|8433
1606221170000|2020-11-24 12:32:50|1541.2|1540.6|1541|1540.8|1542.2|1541.8|1540.8|1540.2|101024
1606221180000|2020-11-24 12:33:00|1541.2|1541|1541.2|1541|1541.4|1541.2|1541|1540.8|8566
1606221190000|2020-11-24 12:33:10|1541.4|1541.2|1541|1540.8|1541.4|1541.2|1541|1540.8|10151
1606221200000|2020-11-24 12:33:20|1541.2|1541|1541.8|1541.6|1541.8|1541.6|1541.2|1541|6038
1606221210000|2020-11-24 12:33:30|1541.6|1541.4|1541.8|1541.4|1541.8|1541.6|1541.6|1541.4|3928
1606221220000|2020-11-24 12:33:40|1541.6|1541.6|1542.2|1542|1542.4|1542|1541.6|1541.6|3261
1606221230000|2020-11-24 12:33:50|1542|1541.8|1542.2|1542|1542.6|1542|1541.8|1541.6|8260
1606221240000|2020-11-24 12:34:00|1542|1541.8|1542|1541.8|1542.2|1542|1542|1541.8|6603
1606221250000|2020-11-24 12:34:10|1541.8|1541.6|1542|1541.4|1542|1541.8|1541.8|1541.4|6114
1606221260000|2020-11-24 12:34:20|1541.8|1541.6|1542|1541.8|1542|1541.8|1541.8|1541.6|0
1606221270000|2020-11-24 12:34:30|1542.2|1542|1542.6|1542.2|1542.6|1542.4|1542.2|1542|10931
1606221280000|2020-11-24 12:34:40|1542.4|1542.4|1542.8|1542.6|1543|1542.6|1542.4|1542.4|3923
1606221290000|2020-11-24 12:34:50|1543|1542.8|1543.4|1543.2|1543.4|1543.2|1543|1542.8|2577
1606221300000|2020-11-24 12:35:00|1543.6|1543.4|1544.2|1543.8|1544.2|1543.8|1543.6|1543.4|6583
1606221310000|2020-11-24 12:35:10|1544.4|1544|1544.4|1544.2|1544.4|1544.2|1544.4|1544|219
1606221320000|2020-11-24 12:35:20|1544.2|1544|1544.6|1544.2|1544.6|1544.2|1544.2|1544|2840
1606221330000|2020-11-24 12:35:30|1544.8|1544.4|1545|1544.6|1545|1544.8|1544.8|1544.4|11564
1606221340000|2020-11-24 12:35:40|1545.2|1544.8|1545.4|1545|1545.4|1545|1545.2|1544.8|6247
1606221350000|2020-11-24 12:35:50|1545.6|1545.2|1546.2|1545.8|1546.2|1546|1545.6|1545|17643
1606221360000|2020-11-24 12:36:00|1546|1546|1546.4|1546.2|1546.4|1546.2|1546|1545.8|3844
1606221370000|2020-11-24 12:36:10|1546.6|1546.4|1547.2|1546.8|1547.2|1547|1546.6|1546.4|11658
1606221380000|2020-11-24 12:36:20|1547|1547|1546.4|1546.2|1547|1547|1546.4|1546.2|11478
1606221390000|2020-11-24 12:36:30|1546.6|1546.4|1546.4|1546.2|1546.8|1546.4|1546.4|1546.2|2154
1606221400000|2020-11-24 12:36:40|1546.6|1546.4|1546.8|1546.4|1546.8|1546.4|1546.6|1546.4|1028
1606221410000|2020-11-24 12:36:50|1546.6|1546.2|1546.4|1546|1546.6|1546.2|1546.2|1546|6618
1606221420000|2020-11-24 12:37:00|1546.2|1546.2|1546.2|1546|1546.4|1546.2|1546|1545.6|16509
1606221430000|2020-11-24 12:37:10|1546.4|1546.2|1546.6|1546.4|1546.6|1546.4|1546.4|1546|1552
1606221440000|2020-11-24 12:37:20|1546.4|1546.2|1546|1545.8|1546.4|1546.2|1545.8|1545.6|9110
1606221450000|2020-11-24 12:37:30|1545.8|1545.6|1546|1545.6|1546|1545.8|1545.6|1545.4|3437
1606221460000|2020-11-24 12:37:40|1545.8|1545.8|1546|1545.8|1546|1545.8|1545.8|1545.8|500
1606221470000|2020-11-24 12:37:50|1545.8|1545.6|1546.4|1545.8|1546.4|1546|1545.8|1545.6|3157
1606221480000|2020-11-24 12:38:00|1546.2|1546|1546.2|1546|1546.4|1546.2|1546.2|1546|0
1606221490000|2020-11-24 12:38:10|1546.4|1546.2|1546.4|1546.2|1546.6|1546.4|1546.4|1546.2|899
1606221500000|2020-11-24 12:38:20|1546.6|1546.4|1546.6|1546.2|1546.6|1546.4|1546.4|1546.2|952
1606221510000|2020-11-24 12:38:30|1546.4|1546.4|1546.4|1546.2|1546.4|1546.4|1546.4|1546.2|1
1606221530000|2020-11-24 12:38:50|1546.6|1546.4|1546.4|1546.2|1546.6|1546.4|1546.2|1546|5485
1606221540000|2020-11-24 12:39:00|1546.2|1546|1546.6|1546.2|1546.6|1546.2|1546.2|1546|3811
1606221550000|2020-11-24 12:39:10|1546.4|1546|1546.6|1546.2|1546.6|1546.2|1546.2|1546|1730
1606221560000|2020-11-24 12:39:20|1546.4|1546.4|1547|1546.6|1547|1546.6|1546.4|1546.2|4337
1606221570000|2020-11-24 12:39:30||1546.8||1546.6||1546.8||1546.6|150
1606221580000|2020-11-24 12:39:40|1547.2|1546.8|1547.4|1547|1547.4|1547.2|1547.2|1546.6|10575
1606221590000|2020-11-24 12:39:50|1547.6|1547.2|1548|1547.8|1548.2|1548|1547.6|1547.2|46508
1606221600000|2020-11-24 12:40:00|1548.2|1548|1548.2|1548|1548.2|1548|1548.2|1547.8|2039
1606221610000|2020-11-24 12:40:10|1548|1547.8|1548.2|1547.8|1548.2|1547.8|1547.8|1547.4|5711
1606221620000|2020-11-24 12:40:20|1548|1548|1548.2|1548|1548.2|1548|1548|1547.8|1657
1606221630000|2020-11-24 12:40:30|1548|1547.8|1548|1547.8|1548|1547.8|1548|1547.8|20
1606221640000|2020-11-24 12:40:40|1548.2|1547.6|1548|1547.6|1548.4|1547.8|1547.6|1547.4|22148
1606221650000|2020-11-24 12:40:50|1547.8|1547.4|1547.8|1547.6|1548.2|1547.8|1547.6|1547.2|38691
1606221660000|2020-11-24 12:41:00|1548|1547.8|1548|1547.8|1548|1547.8|1548|1547.8|7751
1606221670000|2020-11-24 12:41:10|1548.2|1548|1548.2|1547.8|1548.2|1548|1548|1547.8|29272
1606221680000|2020-11-24 12:41:20|1548.6|1548.4|1548.8|1548.6|1549|1548.8|1548.6|1548.4|8043
1606221690000|2020-11-24 12:41:30|1549|1548.8|1548.8|1548.6|1549|1548.8|1548.8|1548.6|1255
1606221700000|2020-11-24 12:41:40|1548.6|1548.4|1548.8|1548.4|1548.8|1548.4|1548.6|1548.4|170
1606221710000|2020-11-24 12:41:50|1549|1548.6|1549|1548.6|1549|1548.6|1548.8|1548.6|2354
1606221720000|2020-11-24 12:42:00|1548.8|1548.8|1549|1548.8|1549.6|1549.2|1548.8|1548.8|38740
1606221730000|2020-11-24 12:42:10|1549.4|1549|1549.8|1549.6|1550|1549.6|1549.2|1549|63965
1606221740000|2020-11-24 12:42:20|1550|1549.8|1549.8|1549.6|1550|1549.8|1549.6|1549.2|30457
1606221750000|2020-11-24 12:42:30|1550|1549.8|1549.8|1549.6|1550|1549.8|1549.8|1549.6|17666
1606221760000|2020-11-24 12:42:40|1550|1549.4|1550|1549.8|1550|1549.8|1549.6|1549.4|13466
1606221770000|2020-11-24 12:42:50|1550.2|1550|1550.2|1550|1550.8|1550.4|1550|1549.8|305288
1606221780000|2020-11-24 12:43:00|1550.4|1550.2|1551|1550.8|1551|1550.8|1550.4|1550|2785
1606221790000|2020-11-24 12:43:10|1551.2|1551|1551.4|1551.2|1551.8|1551.4|1551.2|1550.8|20990
1606221800000|2020-11-24 12:43:20|1551.6|1551.4|1551.8|1551.4|1551.8|1551.6|1551.4|1551.4|2142
1606221810000|2020-11-24 12:43:30|1551.6|1551.6|1551.8|1551.2|1551.8|1551.6|1551.4|1551|20285
1606221820000|2020-11-24 12:43:40|1551.6|1551.4|1552|1551.6|1552.2|1551.8|1551.6|1551.2|15300
1606221830000|2020-11-24 12:43:50|1552.2|1551.8|1552.2|1552|1552.2|1552|1552|1551.8|2321
1606221840000|2020-11-24 12:44:00|1552|1551.8|1551.6|1551.2|1552.2|1552|1551.6|1551.2|2820
1606221850000|2020-11-24 12:44:10|1551.8|1551.4|1551.8|1551.4|1551.8|1551.4|1551.8|1551.4|0
1606221860000|2020-11-24 12:44:20|1551.6|1551.6|1551.8|1551.6|1551.8|1551.6|1551.6|1551.6|2128
1606221870000|2020-11-24 12:44:30|||||||||3212
1606221880000|2020-11-24 12:44:40|1552|1551.4|1552|1551.8|1552|1551.8|1552|1551.4|1491
1606221890000|2020-11-24 12:44:50|1551.8|1551.6|1552|1551.4|1552|1551.8|1551.8|1551.4|3783
1606221900000|2020-11-24 12:45:00|1551.8|1551.6|1552|1551.8|1552|1551.8|1551.8|1551.4|5317
1606221910000|2020-11-24 12:45:10||1551.6||1551.6||1551.6||1551.6|679
1606221920000|2020-11-24 12:45:20|1552.2|1551.8|1552.2|1552|1552.2|1552|1552.2|1551.8|14562
1606221930000|2020-11-24 12:45:30|||||||||300
1606221940000|2020-11-24 12:45:40|1552|1551.8|1552.2|1552|1552.4|1552.2|1552|1551.6|6323
1606221950000|2020-11-24 12:45:50|1552.4|1552.2|1552.8|1552.6|1552.8|1552.6|1552.4|1552.2|6191
1606221960000|2020-11-24 12:46:00|1552.6|1552.4|1552.8|1552.4|1552.8|1552.6|1552.6|1552.4|7889
1606221970000|2020-11-24 12:46:10|1552.6|1552.6|1552.8|1552.4|1552.8|1552.6|1552.6|1552.4|5133
1606221980000|2020-11-24 12:46:20|1552.6|1552.6|1552.8|1552.4|1552.8|1552.6|1552.6|1552.4|1050
1606221990000|2020-11-24 12:46:30|1553|1552.6|1553|1552.6|1553|1552.8|1553|1552.6|682
1606222000000|2020-11-24 12:46:40|1552.8|1552.8|1553|1552.8|1553|1552.8|1552.8|1552.6|500
1606222010000|2020-11-24 12:46:50|1553.2|1553|1553|1552.6|1553.2|1553|1553|1552.4|8633
1606222020000|2020-11-24 12:47:00||1552.8||1552.6||1552.8||1552.6|547
1606222050000|2020-11-24 12:47:30|1552.8|1552.4|1553|1552.8|1553|1552.8|1552.6|1552.4|11011
1606222060000|2020-11-24 12:47:40|1552.8|1552.6|1553|1552.6|1553|1552.6|1552.8|1552.6|2633
1606222070000|2020-11-24 12:47:50|||||||||35
1606222080000|2020-11-24 12:48:00|1553.6|1552.8|1553.2|1553|1553.8|1553.2|1553.2|1552.8|34277
1606222090000|2020-11-24 12:48:10|1553.4|1552.8|1553|1552.8|1553.4|1552.8|1552.8|1552.6|4706
1606222100000|2020-11-24 12:48:20|1553.2||1553||1553.2||1553||5617
1606222110000|2020-11-24 12:48:30|1553.2|1553|1553.6|1553.4|1553.8|1553.4|1553|1553|16172
1606222120000|2020-11-24 12:48:40|1553.8|1553.6|1554|1553.6|1554|1553.6|1553.6|1553.4|6152
1606222130000|2020-11-24 12:48:50|1553.8||1554||1554||1553.8||500
1606222140000|2020-11-24 12:49:00|1553.8||1554||1554||1553.8||429
1606222150000|2020-11-24 12:49:10|1554.2|1553.8|1554|1553.8|1554.4|1554.2|1554|1553.8|51237
1606222160000|2020-11-24 12:49:20|1554.2|1554|1554.4|1554|1554.4|1554|1554|1554|36113
1606222170000|2020-11-24 12:49:30|1554.2|1553.8|1553.8|1553.6|1554.2|1553.8|1553.2|1553|20574
1606222180000|2020-11-24 12:49:40|1553.6|1553.4|1553.8|1553.4|1553.8|1553.4|1553.6|1553.4|746
1606222190000|2020-11-24 12:49:50|1554|1553.6|1554|1553.6|1554|1553.6|1554|1553.6|466
1606222200000|2020-11-24 12:50:00|1553.8|1553.8|1554.2|1554|1554.2|1554|1553.8|1553.8|4290
1606222210000|2020-11-24 12:50:10|1554.4||1554.4||1554.4||1554.2||852
1606222220000|2020-11-24 12:50:20|1554.2|1553.8|1553.8|1553.6|1554.4|1553.8|1553.8|1553.6|1442
1606222230000|2020-11-24 12:50:30|1554|1553.8|1553.6|1553.4|1554|1553.8|1553.6|1553.4|2214
1606222240000|2020-11-24 12:50:40|1553.8|1553.2|1552.8|1552.2|1553.8|1553.4|1552.6|1552|6782
1606222250000|2020-11-24 12:50:50|1553|1552.4|1553|1552.6|1553|1552.8|1553|1552.4|501
1606222260000|2020-11-24 12:51:00|||||||||100
1606222270000|2020-11-24 12:51:10|1552.8|1552.4|1551.8|1551.6|1552.8|1552.4|1551.8|1551.6|5048
1606222280000|2020-11-24 12:51:20|1552|1551.4|1551.8|1551.4|1552|1551.8|1551.8|1551.4|389
1606222290000|2020-11-24 12:51:30|1552|1551.6|1551.8|1551.6|1552|1551.6|1551.8|1551.6|0
1606222300000|2020-11-24 12:51:40|1552|1551.4|1551.8|1551.4|1552|1551.8|1551.8|1551.4|1000
1606222310000|2020-11-24 12:51:50|1551.4|1551.2|1551.8|1551.2|1551.8|1551.2|1551.4|1551|633
1606222320000|2020-11-24 12:52:00|1551.6|1551.4|1551.4|1551.2|1551.8|1551.6|1551.4|1551.2|5944
1606222330000|2020-11-24 12:52:10|1551.6|1551.4|1552.6|1552.4|1552.6|1552.4|1551.6|1551.2|7935
1606222340000|2020-11-24 12:52:20|1552.8|1552.2|1553|1552.6|1553|1552.6|1552.4|1552|1379
1606222350000|2020-11-24 12:52:30|||||||||98
1606222360000|2020-11-24 12:52:40|1553.2|1552.8|1553|1552.8|1553.4|1553|1553|1552.8|5229
1606222370000|2020-11-24 12:52:50|1553.2|1553|1553.4|1553.2|1553.4|1553.2|1553|1552.8|529
1606222380000|2020-11-24 12:53:00|1553.6||1553.4||1553.6||1553.4||0
1606222390000|2020-11-24 12:53:10|1553.2|1553|1553.6|1553.2|1553.6|1553.2|1553.2|1553|1344
1606222400000|2020-11-24 12:53:20|1553.4|1553|1553.4|1553.2|1553.6|1553.2|1553.2|1553|650
1606222410000|2020-11-24 12:53:30|1553.2|1553|1553.2|1553|1553.4|1553|1553.2|1553|2513
1606222420000|2020-11-24 12:53:40|1553.4|1553.2|1553.4|1553|1553.4|1553.2|1553.2|1553|1747
1606222430000|2020-11-24 12:53:50|1553.2|1553.2|1553.6|1553.2|1553.6|1553.2|1553.2|1553.2|2165
1606222440000|2020-11-24 12:54:00|1553.4|1553|1553|1552.8|1553.4|1553|1552.8|1552.6|8744
1606222450000|2020-11-24 12:54:10|1553.2|1552.6|1553.2|1552.8|1553.2|1553|1553|1552.6|783
1606222460000|2020-11-24 12:54:20|1553|1552.6|1552.8|1552.4|1553|1552.8|1552.6|1552|4321
1606222470000|2020-11-24 12:54:30|1553|1552.6|1553.2|1552.8|1553.2|1553|1552.8|1552.4|7948
1606222480000|2020-11-24 12:54:40|1553|1552.6|1553|1552.4|1553|1552.6|1552.8|1552.4|3878
1606222490000|2020-11-24 12:54:50|1552.8|1552.8|1553.6|1553.2|1553.6|1553.2|1552.8|1552.4|6712
1606222500000|2020-11-24 12:55:00|1553.4|1553.4|1554|1553.8|1554|1553.8|1553.4|1553.4|4603
1606222510000|2020-11-24 12:55:10|1554.2|1553.6|1554.8|1554.6|1554.8|1554.6|1554.2|1553.6|24307
1606222520000|2020-11-24 12:55:20|1555|1554.8|1555.2|1555|1555.6|1555.4|1555|1554.8|59398
1606222530000|2020-11-24 12:55:30|1555|1554.8|1554.2|1554|1555|1554.8|1554|1553.6|8524
1606222550000|2020-11-24 12:55:50|1554|1553.8|1554|1553.6|1554|1553.8|1554|1553.6|1186
1606222560000|2020-11-24 12:56:00|1553.8||1553.8||1553.8||1553.8||250
1606222570000|2020-11-24 12:56:10|1554|1553.8|1554|1553.6|1554|1553.8|1553.8|1553.6|1138
1606222580000|2020-11-24 12:56:20|1554.2|1553.8|1554.2|1554|1554.2|1554|1554|1553.8|943
1606222590000|2020-11-24 12:56:30|||||||||1300
1606222600000|2020-11-24 12:56:40|||||||||498
1606222610000|2020-11-24 12:56:50|1554.6|1554.2|1554.6|1554.2|1554.6|1554.4|1554.6|1554.2|1104
1606222620000|2020-11-24 12:57:00|1554.8|1554.4|1554.4|1554.2|1554.8|1554.4|1554.4|1554.2|2969
1606222630000|2020-11-24 12:57:10|1554.2|1554|1554.2|1554|1554.2|1554|1554.2|1554|2889
1606222640000|2020-11-24 12:57:20|1554|1553.8|1553.4|1553.2|1554|1553.8|1553.2|1553|3745
1606222650000|2020-11-24 12:57:30|1553.2|1553|1553.4|1553|1553.4|1553.2|1553.2|1553|104
1606222660000|2020-11-24 12:57:40|1553.2||1553.2||1553.2||1553.2||0
1606222670000|2020-11-24 12:57:50|||||||||100
1606222680000|2020-11-24 12:58:00|1553|1552.8|1553.6|1553.2|1553.6|1553.2|1553|1552.6|3754
1606222690000|2020-11-24 12:58:10|1553.4|1553.4|1552.4|1552.2|1553.6|1553.4|1552.4|1552|25652
1606222700000|2020-11-24 12:58:20|1552.6|1552|1551.2|1551|1552.6|1552.2|1551|1550.8|11883
1606222710000|2020-11-24 12:58:30|1551|1550.8|1551.2|1550.8|1551.2|1551|1551|1550.8|3714
1606222720000|2020-11-24 12:58:40|1551|1551|1551.2|1550.8|1551.2|1551|1551|1550.8|1615
1606222730000|2020-11-24 12:58:50|1551|1551|1551|1550.8|1551.2|1551|1551|1550.8|5232
1606222740000|2020-11-24 12:59:00|1550.8|1550.6|1550.8|1550.4|1550.8|1550.6|1550.6|1550.4|2315
1606222750000|2020-11-24 12:59:10|1550.6|1550.2|1550.2|1550|1550.6|1550.2|1549.8|1549.4|14411
1606222760000|2020-11-24 12:59:20|1550.4|1550.2|1550.4|1550.2|1550.6|1550.4|1550.4|1550.2|456
1606222770000|2020-11-24 12:59:30|1550.2|1550|1550|1549.6|1550.2|1550|1550|1549.6|672
1606222780000|2020-11-24 12:59:40||1549.8||1549.8||1549.8||1549.8|180
1606222790000|2020-11-24 12:59:50|1550.2|1550|1550|1549.6|1550.6|1550.4|1550|1549.6|5798
1606222800000|2020-11-24 13:00:00|1549.8|1549.4|1549.8|1549.6|1550|1549.6|1549.6|1549.4|5126
1606222810000|2020-11-24 13:00:10|1549.6|1549.4|1549.4|1549.2|1549.8|1549.4|1549.4|1549|196
1606222820000|2020-11-24 13:00:20|1549.6|1549.4|1549.6|1549.4|1549.6|1549.4|1549.4|1549.4|1388
1606222830000|2020-11-24 13:00:30|1549.4|1549.2|1549.2|1548.8|1549.6|1549.2|1549|1548.8|35698
1606222840000|2020-11-24 13:00:40|1549.4|1549|1549.2|1549|1549.6|1549.2|1549.2|1548.8|1728
1606222850000|2020-11-24 13:00:50|1549.4|1549.2|1549.4|1549|1549.6|1549.2|1549.4|1549|1836
1606222860000|2020-11-24 13:01:00|1549.2|1548.8|1549.2|1548.8|1549.2|1548.8|1548.8|1548.6|904
1606222870000|2020-11-24 13:01:10|1549.4||1549.2||1549.4||1549.2||12
1606222880000|2020-11-24 13:01:20|1549.4|1549|1549.4|1549|1549.4|1549.2|1549.2|1549|1782
1606222890000|2020-11-24 13:01:30|1549.6|1549.2|1549.8|1549.6|1550|1549.6|1549.6|1549.2|3010
1606222900000|2020-11-24 13:01:40|1550|1549.8|1550|1549.8|1550|1549.8|1549.8|1549.6|3597
1606222910000|2020-11-24 13:01:50|1550.2|1550|1550.6|1550.2|1550.8|1550.4|1550.2|1550|5940
1606222920000|2020-11-24 13:02:00|1550.8|1550.4|1551|1550.6|1551|1550.8|1550.8|1550.2|4634
1606222930000|2020-11-24 13:02:10|1550.8|1550.8|1551.8|1551.6|1552|1551.8|1550.8|1550.8|23317
1606222940000|2020-11-24 13:02:20|1551.6|1551.4|1551.4|1551|1551.8|1551.4|1551.4|1551|954
1606222950000|2020-11-24 13:02:30|1551.6|1551.2|1552|1551.6|1552|1551.8|1551.6|1551|9602
1606222960000|2020-11-24 13:02:40|1551.8|1551.4|1552|1551.8|1552|1551.8|1551.8|1551.4|4623
1606222970000|2020-11-24 13:02:50|1552.2|1552|1552.4|1552|1552.4|1552|1552.2|1551.8|329
1606222980000|2020-11-24 13:03:00|1552.2||1552.2||1552.4||1552.2||6
1606222990000|2020-11-24 13:03:10|1552.4|1552.2|1552.4|1552.2|1552.4|1552.2|1552.4|1552|699
1606223000000|2020-11-24 13:03:20|1552.2|1552|1552.8|1552.4|1552.8|1552.4|1552.2|1552|8262
1606223010000|2020-11-24 13:03:30|1553|1552.6|1553|1552.6|1553|1552.8|1552.8|1552.6|2125
1606223020000|2020-11-24 13:03:40|1552.8|1552.4|1552|1551.8|1552.8|1552.4|1552|1551.8|4344
1606223030000|2020-11-24 13:03:50|1552.2|1552|1552.2|1552|1552.4|1552|1552|1551.8|251
1606223040000|2020-11-24 13:04:00|1552.4|1551.8|1552.4|1552|1552.4|1552.2|1552.4|1551.8|243
1606223050000|2020-11-24 13:04:10|1552.6|1552.2|1552.6|1552.2|1552.6|1552.4|1552.6|1552|874
1606223060000|2020-11-24 13:04:20|1552.4|1552.4|1552|1551.8|1552.4|1552.4|1552|1551.8|1528
1606223070000|2020-11-24 13:04:30|1552.2|1552|1552.6|1552.4|1552.6|1552.4|1552.2|1552|813
1606223080000|2020-11-24 13:04:40|1552.8|1552.6|1553.4|1553|1553.4|1553|1552.6|1552.6|13273
1606223090000|2020-11-24 13:04:50|1553.6|1553.2|1553.8|1553.6|1554|1553.6|1553.6|1553|5399
1606223100000|2020-11-24 13:05:00|1554|1553.4|1553.4|1553|1554|1553.4|1553|1552.6|3924
1606223110000|2020-11-24 13:05:10|1553.6|1553.2|1554.4|1554|1554.4|1554|1553.6|1553.2|4002
1606223120000|2020-11-24 13:05:20|1554.2|1554.2|1554.8|1554.6|1554.8|1554.6|1554.2|1554.2|1100
1606223130000|2020-11-24 13:05:30||1554.4||1554.6||1554.6||1554.4|602
1606223140000|2020-11-24 13:05:40|1554.6|1554.4|1554.8|1554.6|1554.8|1554.6|1554.6|1554.4|600
1606223150000|2020-11-24 13:05:50|1555|1554.8|1554.8|1554.6|1555|1554.8|1554.8|1554.6|1300
1606223160000|2020-11-24 13:06:00|1555|1554.8|1555|1554.8|1555|1554.8|1555|1554.6|3315
1606223170000|2020-11-24 13:06:10|1554.8|1554.6|1555|1554.8|1555|1554.8|1554.8|1554.6|1449
1606223180000|2020-11-24 13:06:20|1554.8|1554.6|1554.8|1554.6|1555|1554.8|1554.8|1554.6|1085
1606223190000|2020-11-24 13:06:30|1554.6|1554.4|1554.8|1554.6|1554.8|1554.6|1554.6|1554.2|3870
1606223200000|2020-11-24 13:06:40|1554.6|1554.4|1554.6|1554.4|1554.8|1554.6|1554.4|1554.2|1927
1606223210000|2020-11-24 13:06:50|1554.8|1554.6|1554.8|1554.6|1554.8|1554.6|1554.8|1554.6|1903
1606223220000|2020-11-24 13:07:00|1555|1554.8|1554.6|1554.4|1555|1554.8|1554.6|1554.2|11982
1606223230000|2020-11-24 13:07:10|1554.8|1554.2|1554.4|1554.2|1554.8|1554.4|1554.4|1554.2|516
1606223240000|2020-11-24 13:07:20|1554.6|1554.4|1554.6|1554.2|1554.8|1554.6|1554.6|1554.2|715
1606223250000|2020-11-24 13:07:30|1554.8|1554.4|1554.8|1554.4|1554.8|1554.4|1554.6|1554.4|0
1606223260000|2020-11-24 13:07:40|1554.6|1554.2|1554.4|1554.2|1554.6|1554.2|1554.4|1554.2|873
1606223270000|2020-11-24 13:07:50|1554.2|1554|1554.2|1554|1554.4|1554.2|1554.2|1554|3200
1606223280000|2020-11-24 13:08:00|1554|1553.8|1552.8|1552.4|1554|1553.8|1552.8|1552.4|5081
1606223290000|2020-11-24 13:08:10|1553|1552.6|1552.4|1552.2|1553|1552.6|1552.2|1551.8|8639
1606223300000|2020-11-24 13:08:20|1552.6|1552.4|1552.8|1552.6|1552.8|1552.6|1552.6|1552.4|543
1606223310000|2020-11-24 13:08:30|1553|1552.8|1552.8|1552.6|1553|1552.8|1552.8|1552.6|1978
1606223320000|2020-11-24 13:08:40|1552.6|1552.4|1552.4|1552.2|1552.6|1552.4|1552.4|1552.2|2343
1606223330000|2020-11-24 13:08:50|1552.6|1552.4|1552.6|1552.4|1552.8|1552.4|1552.4|1552.2|0
1606223340000|2020-11-24 13:09:00|1552.8|1552.6|1552.8|1552.4|1553|1552.6|1552.8|1552.4|226
1606223350000|2020-11-24 13:09:10|1553|1552.6|1553.2|1553|1553.2|1553|1552.8|1552.6|2899
1606223360000|2020-11-24 13:09:20|1553.4|1553.2|1553.2|1553|1553.4|1553.2|1553.2|1552.8|724
1606223370000|2020-11-24 13:09:30|1553.4|1552.8|1553.6|1553.2|1553.6|1553.2|1553.4|1552.8|1061
1606223380000|2020-11-24 13:09:40|1553.4|1553|1553.6|1553.4|1553.6|1553.4|1553.2|1553|5579
1606223390000|2020-11-24 13:09:50|1553.4|1553.2|1553.6|1553.2|1553.6|1553.2|1553.4|1553|2867
1606223400000|2020-11-24 13:10:00|1553.4|1553.4|1553.2|1553|1553.8|1553.6|1553.2|1553|4926
1606223410000|2020-11-24 13:10:10|1553|1552.8|1553|1552.8|1553|1552.8|1553|1552.8|611
1606223420000|2020-11-24 13:10:20|1553.2|1553|1553.2|1552.8|1553.2|1553|1552.8|1552.6|1381
1606223430000|2020-11-24 13:10:30|1553|1552.6|1552.8|1552.6|1553|1552.8|1552.6|1552.4|4843
1606223440000|2020-11-24 13:10:40|1552.6|1552.4|1552.6|1552.2|1552.6|1552.4|1552.4|1552.2|1089
1606223450000|2020-11-24 13:10:50|1552.4|1552|1552.4|1552.2|1552.4|1552.2|1552.4|1552|4401
1606223460000|2020-11-24 13:11:00|1552.2|1552|1551.8|1551.4|1552.2|1552|1551.6|1551.4|3590
1606223470000|2020-11-24 13:11:10|1551.6|1551.6|1552|1551.4|1552|1551.8|1551.6|1551.4|1021
1606223480000|2020-11-24 13:11:20|1552.2|1551.6|1552.8|1552.6|1553|1552.8|1552.2|1551.6|4397
1606223490000|2020-11-24 13:11:30|1553|1552.8|1553.2|1553|1553.2|1553|1553|1552.8|1726
1606223510000|2020-11-24 13:11:50|1553.4|1553.2|1553.6|1553.2|1553.6|1553.2|1553.4|1553|648
1606223520000|2020-11-24 13:12:00|1553.4|1553.4|1553.4|1553.2|1553.6|1553.4|1553.2|1553|15
1606223530000|2020-11-24 13:12:10|1553.6|1553|1553.2|1553|1553.6|1553.2|1553.2|1553|600
1606223540000|2020-11-24 13:12:20|1553.4|1553.2|1553.2|1552.8|1553.4|1553.2|1553|1552.8|2923
1606223550000|2020-11-24 13:12:30|1553.4|1553|1553.4|1553.2|1553.4|1553.2|1553.4|1553|255
1606223560000|2020-11-24 13:12:40|1553.2|1553|1553.2|1553|1553.4|1553|1553.2|1553|375
1606223570000|2020-11-24 13:12:50|1553.4|1553.2|1553.6|1553.2|1553.6|1553.4|1553.2|1553|1536
1606223580000|2020-11-24 13:13:00|1553.8|1553.4|1553.8|1553.4|1554|1553.6|1553.8|1553.4|955
1606223590000|2020-11-24 13:13:10|1553.6|1553.6|1554.4|1554|1554.4|1554|1553.6|1553.6|6162
1606223600000|2020-11-24 13:13:20|1554.2|1554.2|1554.4|1554.2|1554.4|1554.2|1554.2|1554.2|1550
1606223610000|2020-11-24 13:13:30|1554.2|1554|1554.4|1554.2|1554.4|1554.2|1554.2|1554|3564
1606223620000|2020-11-24 13:13:40|1554.2|1554|1554.6|1554.4|1554.6|1554.4|1554.2|1554|1213
1606223630000|2020-11-24 13:13:50|1554.8|1554.6|1553.4|1553.2|1554.8|1554.6|1553.2|1553|57207
1606223640000|2020-11-24 13:14:00|1553.2|1553|1553.6|1553.4|1553.6|1553.4|1553.2|1553|3550
1606223650000|2020-11-24 13:14:10|1553.8|1553.6|1553.4|1553.2|1553.8|1553.6|1553.4|1553.2|7981
1606223660000|2020-11-24 13:14:20|1553.2|1553|1553.8|1553.6|1553.8|1553.6|1553.2|1553|1866
1606223670000|2020-11-24 13:14:30|1554|1553.8|1554.2|1553.6|1554.2|1553.8|1554|1553.6|1292
1606223680000|2020-11-24 13:14:40|1554|1553.4|1553.8|1553.2|1554|1553.4|1553.8|1553.2|779
1606223690000|2020-11-24 13:14:50|1553.6|1553.6|1553.8|1553.6|1554|1553.6|1553.6|1553.2|602
1606223700000|2020-11-24 13:15:00|1553.6|1553.4|1553.6|1553.4|1553.6|1553.4|1553.4|1553.2|1663
1606223710000|2020-11-24 13:15:10|1553.8|1553.2|1553.8|1553.6|1553.8|1553.6|1553.6|1553.2|1809
1606223720000|2020-11-24 13:15:20|1553.6|1553.4|1553.4|1553|1553.6|1553.4|1553.2|1553|5844
1606223730000|2020-11-24 13:15:30|1553.2|1553.2|1553.4|1553.2|1553.4|1553.2|1553.2|1553.2|594
1606223740000|2020-11-24 13:15:40|||||||||600
1606223750000|2020-11-24 13:15:50|1553.6|1553.4|1553|1552.8|1553.6|1553.4|1553|1552.8|4354
1606223760000|2020-11-24 13:16:00|1552.8|1552.6|1552.4|1552.2|1552.8|1552.6|1552.4|1552.2|3410
1606223770000|2020-11-24 13:16:10|1552.2|1552|1552.2|1552|1552.4|1552.2|1552.2|1552|12261
1606223780000|2020-11-24 13:16:20|1552.4|1552.2|1552.4|1552.2|1552.6|1552.4|1552.2|1552|5356
1606223790000|2020-11-24 13:16:30|1552.2|1552|1551.6|1551.4|1552.2|1552|1551.6|1551.2|22315
1606223800000|2020-11-24 13:16:40|1551.8|1551.6|1552.4|1552.2|1552.6|1552.2|1551.8|1551.6|9066
1606223810000|2020-11-24 13:16:50|1552.6|1552.4|1552.4|1552.2|1552.6|1552.4|1552.4|1552.2|2362
1606223820000|2020-11-24 13:17:00|1552.6||1552.4||1552.6||1552.4||0
1606223830000|2020-11-24 13:17:10|||||||||2089
1606223840000|2020-11-24 13:17:20|1552.6|1552.4|1552.2|1552|1552.8|1552.6|1552.2|1551.8|17625
1606223850000|2020-11-24 13:17:30|1552|1551.8|1552|1551.8|1552|1551.8|1551.8|1551.6|2624
1606223860000|2020-11-24 13:17:40|1551.8|1551.6|1551.8|1551.4|1551.8|1551.6|1551.6|1551.4|8250
1606223870000|2020-11-24 13:17:50|1551.6|1551.6|1551.8|1551.6|1551.8|1551.6|1551.4|1551.2|6312
1606223890000|2020-11-24 13:18:10|1551.6|1551.4|1551.6|1551.4|1551.6|1551.4|1551.4|1551|11784
1606223900000|2020-11-24 13:18:20|1551.4|1551.2|1551.4|1551.2|1551.6|1551.4|1551.4|1551.2|2278
1606223910000|2020-11-24 13:18:30|1551.6|1551.4|1551.4|1551.2|1552|1551.6|1551.4|1551.2|9000
1606223920000|2020-11-24 13:18:40|1551.2|1550.8|1551|1550.8|1551.2|1551|1551|1550.8|6849
1606223930000|2020-11-24 13:18:50|1551.2|1551|1551|1550.6|1551.4|1551|1551|1550.6|11120
1606223940000|2020-11-24 13:19:00|1550.8|1550.8|1551|1550.6|1551.2|1550.8|1550.6|1550.4|10225
1606223950000|2020-11-24 13:19:10|1550.8|1550.8|1551|1550.8|1551.4|1551.2|1550.8|1550.8|17902
1606223960000|2020-11-24 13:19:20|1551.2|1551|1551.2|1551|1551.2|1551|1551|1550.8|3665
1606223970000|2020-11-24 13:19:30|||||||||2204
1606223980000|2020-11-24 13:19:40|1551.4|1551.2|1550.8|1550.6|1551.8|1551.6|1550.8|1550.6|17683
1606223990000|2020-11-24 13:19:50|1551|1550.8|1550.6|1550.4|1551|1550.8|1550.4|1550.2|20071
1606224000000|2020-11-24 13:20:00|1550.8|1550.6|1551.4|1551.2|1551.6|1551.4|1550.8|1550.6|30171
1606224010000|2020-11-24 13:20:10|1551.6|1551.4|1552.2|1552|1552.2|1552|1551.6|1551.4|10398
1606224020000|2020-11-24 13:20:20|1552.4|1552.2|1553|1552.6|1553|1552.8|1552.4|1552.2|5336
1606224030000|2020-11-24 13:20:30|1552.8|1552.4|1552.8|1552.6|1553|1552.6|1552.8|1552.4|4417
1606224040000|2020-11-24 13:20:40||1552.4||1552.6||1552.6||1552.4|1000
1606224050000|2020-11-24 13:20:50|1553|1552.8|1552.6|1552.4|1553|1552.8|1552.6|1552.4|2730
1606224060000|2020-11-24 13:21:00|1552.4|1552.2|1552.4|1552.2|1552.4|1552.2|1552.2|1552|6768
1606224070000|2020-11-24 13:21:10|1552.2|1552|1552.6|1552.2|1552.6|1552.4|1552.2|1552|12214
1606224080000|2020-11-24 13:21:20|1552.8|1552.4|1552.8|1552.6|1552.8|1552.6|1552.8|1552.4|2423
1606224090000|2020-11-24 13:21:30|1553|1552.8|1553|1552.8|1553|1552.8|1553|1552.6|1600
1606224100000|2020-11-24 13:21:40|||||||||700
1606224110000|2020-11-24 13:21:50|||||||||2772
1606224120000|2020-11-24 13:22:00|1553.2|1553|1553.6|1553.2|1553.6|1553.2|1553.2|1553|6613
1606224130000|2020-11-24 13:22:10|1553.8|1553.4|1554|1553.8|1554.2|1554|1553.8|1553.4|5787
1606224140000|2020-11-24 13:22:20|1554.2|1554|1554.8|1554.4|1555|1554.6|1554.2|1554|9219
1606224150000|2020-11-24 13:22:30|1555|1554.6|1555|1554.6|1555|1554.8|1554.8|1554.6|827
1606224160000|2020-11-24 13:22:40|1554.8||1555||1555||1554.8||25
1606224170000|2020-11-24 13:22:50|1554.8|1554.8|1554.2|1553.8|1555|1554.8|1554|1553.8|16238
1606224180000|2020-11-24 13:23:00|1554|1553.6|1553.4|1553|1554|1553.6|1553.4|1553|6039
1606224190000|2020-11-24 13:23:10||1553.2||1553.2||1553.2||1553|0
1606224200000|2020-11-24 13:23:20|1553.6|1553.4|1554|1553.8|1554|1553.8|1553.6|1553.4|9857
1606224210000|2020-11-24 13:23:30|1554.2|1554|1554|1553.8|1554.2|1554|1554|1553.8|5734
1606224220000|2020-11-24 13:23:40|1554.2|1554|1554|1553.6|1554.2|1554|1553.8|1553.4|4776
1606224230000|2020-11-24 13:23:50|1553.8|1553.8|1553|1552.8|1554|1553.8|1553|1552.8|3680
1606224240000|2020-11-24 13:24:00|1552.8|1552.6|1553.2|1552.8|1553.2|1552.8|1552.6|1552.4|6327
1606224260000|2020-11-24 13:24:20|1553|1553|1553|1552.8|1553.2|1553|1553|1552.8|9683
1606224270000|2020-11-24 13:24:30|1552.8|1552.6|1552.8|1552.6|1553|1552.6|1552.8|1552.4|359
1606224280000|2020-11-24 13:24:40|1552.6|1552.4|1551.8|1551.4|1552.6|1552.4|1551.6|1551.4|7264
1606224290000|2020-11-24 13:24:50|1552|1551.6|1552.6|1552.2|1552.6|1552.4|1552|1551.4|6266
1606224300000|2020-11-24 13:25:00|1552.4|1552.4|1552.4|1552.2|1552.4|1552.4|1552.4|1552.2|990
1606224310000|2020-11-24 13:25:10|1552.2|1552|1552|1551.8|1552.2|1552|1552|1551.8|3974
1606224320000|2020-11-24 13:25:20|1551.8|1551.6|1551.8|1551.6|1552|1551.6|1551.4|1551.2|2862
1606224330000|2020-11-24 13:25:30|1552|1551.4|1552.2|1552|1552.4|1552.2|1552|1551.4|506
1606224340000|2020-11-24 13:25:40|1552.4|1552.2|1552.6|1552.4|1552.6|1552.4|1552.2|1552|1754
1606224350000|2020-11-24 13:25:50|1552.8|1552.2|1552.6|1552.4|1552.8|1552.4|1552.6|1552.2|0
1606224360000|2020-11-24 13:26:00|1552.8|1552.6|1552.8|1552.6|1553|1552.8|1552.8|1552.4|775
1606224370000|2020-11-24 13:26:10|1553||1552.8||1553||1552.8||0
1606224380000|2020-11-24 13:26:20|1552.6|1552.4|1552.6|1552.2|1552.8|1552.6|1552.4|1552|7254
1606224390000|2020-11-24 13:26:30|1552.4|1552|1552.2|1552|1552.6|1552.2|1552.2|1552|3050
1606224410000|2020-11-24 13:26:50|1552.4|1552.2|1552.8|1552.4|1552.8|1552.4|1552.4|1552.2|3479
1606224420000|2020-11-24 13:27:00|1553|1552.6|1552.6|1552.2|1553|1552.8|1552.4|1552.2|7954
1606224430000|2020-11-24 13:27:10|1552.8|1552.4|1552.8|1552.4|1552.8|1552.6|1552.6|1552.2|2508
1606224440000|2020-11-24 13:27:20|1553|1552.6|1553.2|1553|1553.2|1553|1553|1552.6|6716
1606224450000|2020-11-24 13:27:30||1552.8||1552.8||1553||1552.8|170
1606224460000|2020-11-24 13:27:40|1553|1553|1553.4|1553.2|1553.6|1553.4|1553|1553|9621
1606224470000|2020-11-24 13:27:50|1553.2|1553|1553.4|1553|1553.6|1553.4|1553.2|1553|2468
1606224480000|2020-11-24 13:28:00|1553.2|1552.8|1553|1552.8|1553.2|1553|1553|1552.8|698
1606224490000|2020-11-24 13:28:10|1553.2|1553|1553|1552.8|1553.2|1553|1553|1552.8|1033
1606224500000|2020-11-24 13:28:20|1552.8|1552.6|1552.4|1552.2|1552.8|1552.6|1552.4|1552.2|2356
1606224510000|2020-11-24 13:28:30|1552.6|1552.4|1552.6|1552.2|1552.6|1552.4|1552.2|1552|1168
1606224520000|2020-11-24 13:28:40|1552.4|1552.4|1552.4|1552|1552.4|1552.4|1552.4|1552|1022
1606224530000|2020-11-24 13:28:50|1552.2||1552.4||1552.4||1552.2||1100
1606224540000|2020-11-24 13:29:00||1552.2||1552||1552.2||1552|120
1606224550000|2020-11-24 13:29:10|1552.2|1552.2|1552.4|1552.2|1552.4|1552.2|1552.2|1552.2|1060
1606224560000|2020-11-24 13:29:20|1552.6|1552.4|1552.6|1552.2|1552.8|1552.4|1552.4|1552.2|1852
1606224570000|2020-11-24 13:29:30|1552.8|1552.4|1552.4|1552|1552.8|1552.6|1552.2|1552|1605
1606224580000|2020-11-24 13:29:40|1552.2|1551.8|1551.8|1551.6|1552.2|1551.8|1551.8|1551.6|2090
1606224590000|2020-11-24 13:29:50|1551.6|1551.4|1551.6|1551.2|1551.6|1551.6|1551.4|1551|3442
1606224600000|2020-11-24 13:30:00|1551.4|1551|1551.4|1551|1551.4|1551|1551.2|1551|1006
1606224610000|2020-11-24 13:30:10||1551.2||1551.2||1551.2||1551|822
1606224620000|2020-11-24 13:30:20|1551.6|1551.4|1552.4|1552.2|1552.6|1552.4|1551.6|1551.2|5419
1606224630000|2020-11-24 13:30:30|1552.2|1552|1551.8|1551.4|1552.2|1552.2|1551.6|1551.4|6743
1606224640000|2020-11-24 13:30:40|1551.6|1551.6|1552.2|1552|1552.2|1552|1551.6|1551.6|4178
1606224650000|2020-11-24 13:30:50|1552.4|1552.2|1552.4|1552.2|1552.4|1552.2|1552.2|1552.2|3871
1606224660000|2020-11-24 13:31:00|1552.6|1552.4|1552.6|1552|1552.6|1552.4|1552.6|1552|81
1606224670000|2020-11-24 13:31:10|1552.2|1552.6|1553|1552.8|1553.4|1553.2|1552.2|1552.4|26014
1606224680000|2020-11-24 13:31:20|1553.2|1553|1553|1552.8|1553.2|1553|1553|1552.8|965
1606224690000|2020-11-24 13:31:30|1553.2|1553|1553.2|1552.8|1553.2|1553|1553|1552.8|938
1606224700000|2020-11-24 13:31:40|1553.4|1553|1553.2|1553|1553.4|1553.2|1553.2|1553|1566
1606224710000|2020-11-24 13:31:50|1553.4|1553.2|1553.6|1553.4|1553.6|1553.4|1553.2|1553.2|2435
1606224720000|2020-11-24 13:32:00|1553.8|1553.6|1553.6|1553.2|1553.8|1553.6|1553.6|1553.2|1575
1606224730000|2020-11-24 13:32:10||1553.4||1553.2||1553.4||1553.2|0
1606224740000|2020-11-24 13:32:20|1553.4|1553.4|1553.6|1553.4|1553.6|1553.4|1553.4|1553.2|0
1606224750000|2020-11-24 13:32:30|1553.8|1553.6|1553.8|1553.4|1554|1553.6|1553.6|1553.4|2549
1606224760000|2020-11-24 13:32:40|1553.6|1553.6|1554|1553.8|1554|1553.8|1553.6|1553.6|786
1606224770000|2020-11-24 13:32:50|1553.8|1553.6|1554|1553.8|1554|1553.8|1553.6|1553.4|1199
1606224780000|2020-11-24 13:33:00|1554.2|1554|1554.6|1554.2|1554.6|1554.4|1554.2|1554|22621
1606224790000|2020-11-24 13:33:10|1554.4|1554.4|1554.6|1554.4|1554.6|1554.4|1554.4|1554.2|5029
1606224800000|2020-11-24 13:33:20|1554.8|1554.6|1554.8|1554.4|1554.8|1554.6|1554.8|1554.4|2806
1606224810000|2020-11-24 13:33:30|1554.6|1554.6|1554.8|1554.6|1555|1554.6|1554.4|1554.2|11703
1606224820000|2020-11-24 13:33:40|1554.6|1554.4|1554.4|1554.2|1554.6|1554.4|1554.4|1554.2|3965
1606224830000|2020-11-24 13:33:50|1554.6|1554.4|1554.6|1554.4|1554.6|1554.4|1554.4|1554.2|7649
1606224840000|2020-11-24 13:34:00|1554.8|1554.6|1555|1554.6|1555|1554.8|1554.8|1554.6|1397
1606224850000|2020-11-24 13:34:10|1554.8|1554.8|1555|1554.8|1555|1554.8|1554.8|1554.6|672
1606224860000|2020-11-24 13:34:20|1555.2|1555|1555.8|1555.6|1555.8|1555.6|1555.2|1555|15729
1606224870000|2020-11-24 13:34:30|1556|1555.8|1556|1555.8|1556|1555.8|1555.8|1555.8|2810
1606224880000|2020-11-24 13:34:40|1555.8|1555.6|1556|1555.6|1556|1555.6|1555.6|1555.4|15223
1606224890000|2020-11-24 13:34:50|1556.2|1555.8|1556.4|1556|1556.4|1556|1556.2|1555.6|3359
1606224900000|2020-11-24 13:35:00|1556.2|1555.8|1556.6|1556.4|1556.6|1556.4|1556|1555.8|7043
1606224910000|2020-11-24 13:35:10|1556.8|1556.6|1557|1556.8|1557|1556.8|1556.6|1556.4|2627
1606224920000|2020-11-24 13:35:20|1557.2|1557|1557.4|1557.2|1557.4|1557.2|1557.2|1556.8|2839
1606224930000|2020-11-24 13:35:30|1557.6|1557.4|1557.6|1557.4|1557.6|1557.4|1557.6|1557.4|1119
1606224940000|2020-11-24 13:35:40|1557.4|1557.2|1557.6|1557.2|1557.6|1557.4|1557.4|1557.2|3556
1606224950000|2020-11-24 13:35:50||1557.4||1557.2||1557.4||1557.2|65
1606224960000|2020-11-24 13:36:00|1557.4|1557.4|1557.8|1557.4|1557.8|1557.6|1557.4|1557.2|7566
1606224970000|2020-11-24 13:36:10|1557.6|1557.6|1558|1557.8|1558|1557.8|1557.6|1557.4|21861
1606224980000|2020-11-24 13:36:20|1558.2|1558|1558.8|1558.6|1559|1558.6|1558.2|1558|34019
1606224990000|2020-11-24 13:36:30|1559|1558.8|1558.8|1558.4|1559|1558.8|1558.6|1558.4|6115
1606225000000|2020-11-24 13:36:40|1559|1558.6|1558.6|1558.4|1559|1558.6|1558.6|1558.4|7546
1606225010000|2020-11-24 13:36:50|1558.4|1558.2|1558.8|1558.6|1559|1558.8|1558.4|1558.2|12099
1606225020000|2020-11-24 13:37:00|1559|1558.8|1559|1558.8|1559|1558.8|1558.8|1558.8|2494
1606225030000|2020-11-24 13:37:10||1558.6||1558.6||1558.6||1558.6|710
1606225040000|2020-11-24 13:37:20|1559.2|1558.8|1559|1558.6|1559.2|1559|1559|1558.6|3300
1606225050000|2020-11-24 13:37:30|1558.8|1558.8|1559.2|1559|1559.2|1559|1558.8|1558.6|10736
1606225060000|2020-11-24 13:37:40|1559.4||1559.2||1559.4||1559.2||703
1606225070000|2020-11-24 13:37:50|1559.4|1559.2|1559.4|1559.2|1559.6|1559.4|1559.4|1559|3934
1606225080000|2020-11-24 13:38:00|1559.6||1559.6||1559.6||1559.4||1013
1606225090000|2020-11-24 13:38:10|1559.4|1559|1558.8|1558.4|1559.4|1559.2|1558.2|1558|31628
1606225100000|2020-11-24 13:38:20|1559|1558.6|1559|1558.6|1559|1558.8|1558.8|1558.6|3641
1606225110000|2020-11-24 13:38:30|1558.8|1558.8|1559.2|1559|1559.2|1559|1558.8|1558.6|12660
1606225120000|2020-11-24 13:38:40|1559.4||1559.2||1559.4||1559.2||300
1606225130000|2020-11-24 13:38:50|1559.4|1558.8|1559.2|1559|1559.4|1559|1559|1558.8|2515
1606225140000|2020-11-24 13:39:00|1559.4|1559.2|1558.8|1558.6|1559.4|1559.2|1558.6|1558.4|14796
1606225150000|2020-11-24 13:39:10|1559|1558.8|1559.2|1559|1559.2|1559|1559|1558.8|3066
1606225160000|2020-11-24 13:39:20|1559|1558.8|1558.4|1558.2|1559.2|1559|1558.4|1558.2|21822
1606225170000|2020-11-24 13:39:30|1558.6|1558.4|1559.8|1559.6|1560|1559.8|1558.6|1558.4|30503
1606225180000|2020-11-24 13:39:40|1559.6|1559.4|1559.8|1559.6|1559.8|1559.6|1559.4|1559.2|15999
1606225190000|2020-11-24 13:39:50|1559.6|1559.2|1559.4|1559.2|1559.6|1559.4|1559.4|1559.2|6492
1606225200000|2020-11-24 13:40:00|1559.6|1559|1559|1558.8|1559.6|1559.2|1559|1558.8|13962
1606225210000|2020-11-24 13:40:10|1558.8|1558.6|1559.4|1559.2|1559.6|1559.4|1558.6|1558.4|7502
1606225220000|2020-11-24 13:40:20|1559.6|1559.4|1559.8|1559.6|1559.8|1559.6|1559.4|1559.2|3368
1606225230000|2020-11-24 13:40:30|1560|1559.8|1559.6|1559.4|1560|1559.8|1559.6|1559.2|7518
1606225240000|2020-11-24 13:40:40|1559.4|1559.2|1559.4|1559.2|1559.4|1559.4|1559.4|1559.2|2359
1606225250000|2020-11-24 13:40:50|1559.2|1559|1559.6|1559.4|1559.6|1559.4|1559.2|1559|3746
1606225260000|2020-11-24 13:41:00|1559.4|1559.2|1559.8|1559.4|1560|1559.8|1559.4|1559.2|6874
1606225270000|2020-11-24 13:41:10|1560|1559.6|1560.6|1560.4|1560.6|1560.4|1560|1559.6|71977
1606225280000|2020-11-24 13:41:20|1560.4|1560.2|1559.6|1559.4|1560.4|1560.2|1559.6|1559.4|6130
1606225290000|2020-11-24 13:41:30|1559.8|1559.6|1560.4|1560.2|1560.4|1560.2|1559.8|1559.6|9212
1606225300000|2020-11-24 13:41:40|1560.6|1560.4|1560.2|1560|1560.6|1560.4|1560.2|1560|2552
1606225310000|2020-11-24 13:41:50|1560|1559.8|1560|1559.8|1560.2|1560|1560|1559.8|6530
1606225320000|2020-11-24 13:42:00|1560.2|1560|1559.6|1559.4|1560.2|1560|1559.4|1559.2|7926
1606225330000|2020-11-24 13:42:10|1559.4|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559.2|880
1606225340000|2020-11-24 13:42:20|1559.4|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559.2|1855
1606225350000|2020-11-24 13:42:30|1559.8|1559.6|1559.8|1559.6|1559.8|1559.6|1559.8|1559.6|4581
1606225360000|2020-11-24 13:42:40|1560|1559.8|1560|1559.6|1560|1559.8|1559.8|1559.6|2946
1606225370000|2020-11-24 13:42:50||1559.8||1559.8||1559.8||1559.6|32352
1606225380000|2020-11-24 13:43:00|1559.8|1559.6|1559.6|1559.2|1559.8|1559.6|1559.2|1559|19508
1606225390000|2020-11-24 13:43:10|1559.4|1559|1559.4|1559.2|1559.4|1559.2|1559.4|1559|44
1606225400000|2020-11-24 13:43:20|1559.6||1559.6||1559.6||1559.6||0
1606225410000|2020-11-24 13:43:30|1559.4|1559|1558.4|1558.2|1559.4|1559|1558|1557.8|24275
1606225420000|2020-11-24 13:43:40|1558.2|1558|1557.6|1557.4|1558.2|1558|1557.6|1557.2|8181
1606225430000|2020-11-24 13:43:50|1557.4|1557.2|1558.6|1558.2|1558.6|1558.2|1557.2|1557|12028
1606225440000|2020-11-24 13:44:00|1558.4|1558.4|1558.2|1558|1558.6|1558.4|1558.2|1558|3210
1606225450000|2020-11-24 13:44:10|1558|1557.8|1558.6|1558.2|1558.8|1558.6|1558|1557.8|17324
1606225460000|2020-11-24 13:44:20|1558.4|1558|1558.4|1558.2|1558.4|1558.2|1558.2|1557.8|4491
1606225470000|2020-11-24 13:44:30|1558.2|1558|1558.6|1558.2|1558.6|1558.4|1558.2|1558|2426
1606225480000|2020-11-24 13:44:40|1558.4||1558.4||1558.6||1558.4||909
1606225490000|2020-11-24 13:44:50|1558.2|1558|1558|1557.8|1558.2|1558|1557.8|1557.4|2015
1606225500000|2020-11-24 13:45:00|1558.2|1558|1558|1557.6|1558.6|1558.2|1557.8|1557.4|16051
1606225510000|2020-11-24 13:45:10|1557.8|1557.8|1557.2|1556.6|1557.8|1557.8|1557|1556.6|19085
1606225520000|2020-11-24 13:45:20|1557|1556.8|1557|1556.6|1557.2|1557|1556.8|1556.4|8474
1606225530000|2020-11-24 13:45:30|1556.8|1556.8|1557|1556.6|1557.2|1556.8|1556.8|1556.4|2748
1606225540000|2020-11-24 13:45:40|1557.2|1556.8|1557.4|1557|1557.4|1557.2|1557|1556.8|10276
1606225550000|2020-11-24 13:45:50|1557.6|1557.2|1558|1557.8|1558|1557.8|1557.4|1557.2|9720
1606225560000|2020-11-24 13:46:00|1558.2|1558|1558.4|1558|1559|1558.8|1558.2|1558|94333
1606225570000|2020-11-24 13:46:10|1559|1558.2|1559.2|1559|1559.4|1559|1558.8|1558.2|7321
1606225580000|2020-11-24 13:46:20|1559.4|1559.2|1559.6|1559.2|1559.6|1559.2|1559.2|1559|5470
1606225590000|2020-11-24 13:46:30|1559.4|1559|1559.4|1559|1559.4|1559|1558.4|1558.2|15954
1606225600000|2020-11-24 13:46:40|1559.6|1559.2|1559.8|1559.6|1559.8|1559.6|1559.6|1559.2|706
1606225610000|2020-11-24 13:46:50|1560|1559.8|1560|1559.8|1560.2|1560|1559.8|1559.6|57353
1606225620000|2020-11-24 13:47:00|1560.2||1560||1560.2||1560||11313
1606225630000|2020-11-24 13:47:10|1559.8|1559.6|1558.8|1558.6|1560|1559.6|1558.8|1558.6|8022
1606225640000|2020-11-24 13:47:20|1559|1558.8|1560|1559.4|1560|1559.6|1559|1558.8|15168
1606225650000|2020-11-24 13:47:30|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.6|1075
1606225660000|2020-11-24 13:47:40|1559.8|1559.6|1559.8|1559.6|1560|1559.8|1559.8|1559.6|4098
1606225670000|2020-11-24 13:47:50|1560|1559.8|1560|1559.6|1560|1559.8|1559.8|1559.6|7080
1606225680000|2020-11-24 13:48:00|1559.8|1559.4|1559.8|1559.4|1560|1559.4|1559.6|1559.2|901
1606225690000|2020-11-24 13:48:10|1559.6|1559.2|1559.4|1559.2|1559.6|1559.2|1559.4|1559.2|1975
1606225700000|2020-11-24 13:48:20|1559.6|1559.4|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|8194
1606225710000|2020-11-24 13:48:30|1559.6|1559.2|1559.6|1559.2|1559.8|1559.6|1559.6|1559.2|1315
1606225720000|2020-11-24 13:48:40|1559.4|1559.4|1559.6|1559.2|1559.6|1559.4|1559.4|1559.2|2476
1606225730000|2020-11-24 13:48:50|1559.4||1559.4||1559.4||1559.4||543
1606225740000|2020-11-24 13:49:00|1559.6|1559.4|1559.6|1559.2|1559.6|1559.4|1559.4|1559.2|0
1606225750000|2020-11-24 13:49:10|1559.4||1559.4||1559.4||1559.4||56
1606225760000|2020-11-24 13:49:20|1559.2|1559|1558.6|1558.4|1559.2|1559|1558.6|1558.4|4568
1606225770000|2020-11-24 13:49:30|1558.4|1558.2|1557.8|1557.6|1558.6|1558.4|1557.8|1557.6|8957
1606225780000|2020-11-24 13:49:40|1557.6|1557.4|1557.4|1557|1557.8|1557.6|1557.2|1557|9200
1606225790000|2020-11-24 13:49:50|1557.2|1556.8|1557|1556.6|1557.4|1557|1556.8|1556.4|4659
1606225800000|2020-11-24 13:50:00|1557.2|1557|1558.4|1558.2|1558.4|1558.2|1557.2|1557|13990
1606225810000|2020-11-24 13:50:10|1558.6|1558|1557.6|1557.2|1558.6|1558|1557.4|1557.2|6737
1606225820000|2020-11-24 13:50:20|1557.8|1557.4|1557.8|1557.6|1557.8|1557.6|1557.8|1557.2|1800
1606225830000|2020-11-24 13:50:30|1557.6|1557.4|1558.6|1558.4|1558.6|1558.4|1557.6|1557.4|14259
1606225840000|2020-11-24 13:50:40|1558.4|1558.2|1558.4|1558|1558.4|1558.2|1558.4|1558|2587
1606225850000|2020-11-24 13:50:50|1558.6|1558.2|1558.4|1558.2|1558.6|1558.2|1558.4|1558.2|1375
1606225860000|2020-11-24 13:51:00|1558.6|1558|1558|1557.8|1558.6|1558|1557.8|1557.4|22334
1606225870000|2020-11-24 13:51:10|1557.8|1557.6|1558|1557.6|1558|1557.8|1557.6|1557.4|4243
1606225880000|2020-11-24 13:51:20|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558|1557.6|8800
1606225890000|2020-11-24 13:51:30|1558.4|1558|1558.4|1558.2|1558.6|1558.2|1558.4|1558|3022
1606225900000|2020-11-24 13:51:40|1558.6|1558|1558|1557.8|1558.6|1558.2|1558|1557.8|22
1606225910000|2020-11-24 13:51:50|1558.2|1557.6|1558.6|1558|1558.6|1558.2|1557.6|1557.4|9120
1606225920000|2020-11-24 13:52:00|1558.4|1558.2|1559|1558.8|1559.2|1558.8|1558.4|1558.2|7561
1606225930000|2020-11-24 13:52:10|1559.2|1559|1559.2|1559|1559.8|1559.2|1559.2|1559|4667
1606225940000|2020-11-24 13:52:20|1559|1558.6|1559.4|1559|1559.4|1559|1558.6|1558.4|13951
1606225950000|2020-11-24 13:52:30|1559.2|1558.8|1559.8|1559.6|1560|1559.6|1559.2|1558.8|2095
1606225960000|2020-11-24 13:52:40|1559.6|1559.4|1559.6|1559.2|1559.6|1559.4|1559.6|1559.2|32
1606225970000|2020-11-24 13:52:50|1559.4|1559|1559.2|1559|1559.4|1559.2|1559.2|1558.8|178
1606225980000|2020-11-24 13:53:00|1559|1558.8|1559|1558.6|1559.2|1558.8|1558.8|1558.6|1014
1606225990000|2020-11-24 13:53:10|1558.8|1558.4|1558.8|1558.4|1558.8|1558.6|1558.6|1558.4|2737
1606226000000|2020-11-24 13:53:20|1558.6|1558.2|1558.4|1558.2|1558.6|1558.2|1558.2|1558|4169
1606226010000|2020-11-24 13:53:30|1558.6|1558.4|1558.8|1558.4|1558.8|1558.6|1558.4|1558.4|2965
1606226020000|2020-11-24 13:53:40|1559|1558.6|1559.2|1558.8|1559.2|1558.8|1559|1558.6|746
1606226030000|2020-11-24 13:53:50|1559.4|1559|1559.2|1558.8|1559.6|1559.2|1559|1558.8|3521
1606226050000|2020-11-24 13:54:10|1559.4|1559.2|1559.2|1558.8|1559.4|1559.2|1559.2|1558.8|4930
1606226060000|2020-11-24 13:54:20|1559.4|1559|1559.4|1559.2|1559.4|1559.2|1559.2|1559|600
1606226070000|2020-11-24 13:54:30|1559.2|1559|1559.2|1559|1559.4|1559.2|1559.2|1559|1000
1606226080000|2020-11-24 13:54:40|1559|1558.8|1559|1558.8|1559.2|1558.8|1558.6|1558.2|3132
1606226090000|2020-11-24 13:54:50|1559.2|1559|1558.6|1558.2|1559.2|1559|1558.6|1558.2|2531
1606226100000|2020-11-24 13:55:00|1558.8|1558.4|1559.8|1559.2|1559.8|1559.2|1558.8|1558.4|3279
1606226110000|2020-11-24 13:55:10|1559.6|1559.4|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|1525
1606226120000|2020-11-24 13:55:20|1560|1559.6|1559.8|1559.4|1560|1559.8|1559.8|1559.4|13732
1606226130000|2020-11-24 13:55:30|1559.6|1559.2|1559.6|1559.2|1559.6|1559.4|1559.4|1559|2529
1606226140000|2020-11-24 13:55:40|1559.4|1559|1559.4|1559.2|1559.6|1559.4|1559.4|1559|1256
1606226150000|2020-11-24 13:55:50|1559.2|1559|1559.2|1559|1559.4|1559.2|1559|1558.8|4084
1606226160000|2020-11-24 13:56:00|1559.4|1558.8|1558.6|1558.2|1559.4|1559|1558.2|1558|7785
1606226170000|2020-11-24 13:56:10|1558.4|1558.4|1558.2|1558|1558.8|1558.6|1558.2|1558|2996
1606226180000|2020-11-24 13:56:20|1558|1557.8|1558.2|1557.8|1558.2|1557.8|1558|1557.8|4307
1606226190000|2020-11-24 13:56:30|1558|1557.6|1557.8|1557.4|1558.2|1558|1557.6|1557.4|5670
1606226200000|2020-11-24 13:56:40|1558|1557.6|1557.8|1557.4|1558|1557.8|1557.8|1557.4|2449
1606226210000|2020-11-24 13:56:50|1558|1557.6|1557.8|1557.6|1558|1557.8|1557.8|1557.4|1450
1606226220000|2020-11-24 13:57:00|1557.6|1557.4|1557|1556.6|1557.6|1557.4|1557|1556.6|1988
1606226230000|2020-11-24 13:57:10|1557.2|1556.8|1557|1556.8|1557.2|1557|1557|1556.6|1418
1606226240000|2020-11-24 13:57:20|1557.2|1557|1557.2|1556.8|1557.4|1557.2|1557.2|1556.8|3017
1606226250000|2020-11-24 13:57:30|1557|1556.6|1557.2|1556.8|1557.2|1557|1556.8|1556.6|1943
1606226260000|2020-11-24 13:57:40|1557|1556.6|1556.8|1556.6|1557|1556.8|1556.8|1556.6|856
1606226270000|2020-11-24 13:57:50||1556.4||1556.4||1556.6||1556.4|160
1606226280000|2020-11-24 13:58:00|1557.2|1556.6|1557.8|1557.4|1557.8|1557.4|1557.2|1556.4|11478
1606226290000|2020-11-24 13:58:10|1557.6|1557.6|1558.4|1557.8|1558.4|1558|1557.6|1557.6|8068
1606226300000|2020-11-24 13:58:20|1558.2|1558|1558|1557.8|1558.2|1558|1557.6|1557.4|2969
1606226310000|2020-11-24 13:58:30|1557.8|1557.6|1557.8|1557.6|1557.8|1557.8|1557.8|1557.6|53
1606226320000|2020-11-24 13:58:40|1558|1557.8|1558.4|1558|1558.8|1558.4|1557.8|1557.6|17650
1606226330000|2020-11-24 13:58:50||1557.8||1558||1558||1557.8|1794
1606226340000|2020-11-24 13:59:00|1558.2|1557.8|1558.8|1558.4|1558.8|1558.4|1558|1557.6|6148
1606226350000|2020-11-24 13:59:10|1558.6|1558.2|1558.6|1558.2|1558.8|1558.4|1558.4|1557.8|1835
1606226360000|2020-11-24 13:59:20|1558.4|1558|1558.2|1557.8|1558.4|1558.2|1558.2|1557.8|4319
1606226370000|2020-11-24 13:59:30|1558|1557.6|1559|1558.6|1559|1558.8|1557.8|1557.4|21460
1606226380000|2020-11-24 13:59:40|1558.8|1558.8|1558.4|1558.2|1559|1558.8|1558.2|1558|4654
1606226390000|2020-11-24 13:59:50|1558.6|1558|1559|1558.6|1559|1558.8|1558.4|1558|7868
1606226400000|2020-11-24 14:00:00|1558.8|1558.4|1559.6|1559|1559.8|1559|1558.8|1558.4|927
1606226410000|2020-11-24 14:00:10|1559.8|1559.2|1560|1559.6|1560.2|1560|1559.8|1559.2|25417
1606226420000|2020-11-24 14:00:20|1560.2|1559.8|1560.8|1560.4|1561|1560.8|1560|1559.8|22360
1606226430000|2020-11-24 14:00:30|1561|1560.6|1560|1559.6|1561|1560.8|1560|1559.6|23283
1606226440000|2020-11-24 14:00:40|1560.2|1559.8|1560.2|1560|1560.8|1560.6|1560|1559.8|32382
1606226450000|2020-11-24 14:00:50|1560|1559.8|1559.8|1559.4|1560|1559.8|1559.2|1559|23453
1606226460000|2020-11-24 14:01:00|1560|1559.6|1560.6|1560|1561|1560.8|1559.8|1559.4|17185
1606226470000|2020-11-24 14:01:10|1560.4|1559.8|1560.4|1560.2|1560.8|1560.6|1560.2|1559.8|7955
1606226480000|2020-11-24 14:01:20|||||||||25
1606226490000|2020-11-24 14:01:30|1560.2|1560|1560.2|1560|1560.4|1560|1560|1559.8|5618
1606226500000|2020-11-24 14:01:40|1560.4|1559.8|1560.6|1560.2|1560.8|1560.4|1560.2|1559.8|13677
1606226510000|2020-11-24 14:01:50|1560.8|1560|1560.6|1560.2|1560.8|1560.2|1560.4|1560|3312
1606226520000|2020-11-24 14:02:00|1560.8|1560|1560.8|1560.4|1560.8|1560.4|1560.4|1560|540
1606226530000|2020-11-24 14:02:10|1561|1560.6|1560.8|1560.4|1561|1560.8|1560.6|1560.4|6820
1606226540000|2020-11-24 14:02:20|1561|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.4|327
1606226550000|2020-11-24 14:02:30||1560.6||1560.4||1560.6||1560.4|0
1606226560000|2020-11-24 14:02:40|1560.6|1560.6|1560.6|1560.4|1560.8|1560.6|1560.6|1560.4|28
1606226570000|2020-11-24 14:02:50|1560.8|1560.6|1560|1559.8|1560.8|1560.6|1560|1559.8|2092
1606226580000|2020-11-24 14:03:00|1560.2||1560||1560.2||1560||1250
1606226590000|2020-11-24 14:03:10|1559.8|1559.6|1559.2|1558.8|1560|1559.6|1559|1558.6|913
1606226600000|2020-11-24 14:03:20|1559.4|1559|1559.8|1559.6|1559.8|1559.6|1559.4|1559|500
1606226610000|2020-11-24 14:03:30|1559.6|1559.4|1559.6|1559.2|1559.6|1559.6|1559.4|1559|202
1606226620000|2020-11-24 14:03:40|1559.4|1559|1559.4|1559.2|1559.6|1559.4|1559.2|1559|2897
1606226630000|2020-11-24 14:03:50|1559.2|1559|1560|1559.8|1560|1559.8|1559|1558.8|2236
1606226640000|2020-11-24 14:04:00|1559.8|1559.6|1559.2|1558.8|1559.8|1559.6|1558.6|1558.4|5978
1606226650000|2020-11-24 14:04:10|1559|1558.6|1559|1558.6|1559.2|1558.6|1558.8|1558.4|4723
1606226660000|2020-11-24 14:04:20|1558.8|1558.4|1558.2|1557.8|1559|1558.4|1557.4|1557.2|6011
1606226670000|2020-11-24 14:04:30|1558.4|1558|1558|1557.6|1558.4|1558.2|1557.6|1557.4|4597
1606226680000|2020-11-24 14:04:40|1557.8|1557.4|1557.6|1557.2|1558|1557.6|1557.2|1556.8|1758
1606226690000|2020-11-24 14:04:50|1557.4|1557|1556.8|1556.4|1557.4|1557|1556.6|1556.4|10987
1606226700000|2020-11-24 14:05:00|1556.6|1556.2|1557|1556.6|1557|1556.8|1556.4|1556.2|4000
1606226710000|2020-11-24 14:05:10|1556.8|1556.4|1556.8|1556.4|1557|1556.6|1556.6|1556.4|893
1606226720000|2020-11-24 14:05:20|1556.6|1556.2|1556.8|1556.2|1556.8|1556.2|1556.6|1556.2|100
1606226730000|2020-11-24 14:05:30|1557|1556.4|1556.6|1556.2|1557.2|1557|1556.6|1556.2|4698
1606226740000|2020-11-24 14:05:40|1556.4|1556|1556.8|1556.4|1556.8|1556.4|1556.4|1556|0
1606226750000|2020-11-24 14:05:50|1556.6|1556.2|1556.6|1556|1556.6|1556.4|1556.6|1556|1263
1606226760000|2020-11-24 14:06:00|1556.8|1556.2|1556.8|1556.6|1557|1556.8|1556.8|1556.2|5544
1606226770000|2020-11-24 14:06:10|1557|1556.8|1558.4|1558.2|1558.4|1558.2|1557|1556.8|6140
1606226780000|2020-11-24 14:06:20|1558.6|1558|1558.4|1557.6|1558.6|1558|1558.2|1557.6|0
1606226790000|2020-11-24 14:06:30|1558|1557.8|1557.8|1557.4|1558|1557.8|1557.8|1557.4|9479
1606226800000|2020-11-24 14:06:40|1558|1557.6|1558.2|1557.6|1558.2|1557.6|1558|1557.6|280
1606226810000|2020-11-24 14:06:50|1558|1557.4|1557.4|1557|1558.2|1557.4|1557.2|1557|1129
1606226820000|2020-11-24 14:07:00|1557.6|1557.2|1557.8|1557.2|1557.8|1557.4|1557.6|1557|2607
1606226830000|2020-11-24 14:07:10|1557.6|1557.4|1557.4|1557|1557.6|1557.4|1557.4|1557|68
1606226840000|2020-11-24 14:07:20|1557.6|1557.2|1558|1557.2|1558|1557.2|1557.4|1557.2|1350
1606226850000|2020-11-24 14:07:30|1558.2|1557.4|1558.2|1557.8|1558.4|1558.2|1557.8|1557.4|3426
1606226860000|2020-11-24 14:07:40|1558.4|1558|1558.4|1558.2|1558.6|1558.4|1558.4|1558|5626
1606226870000|2020-11-24 14:07:50|1558.6|1558|1559|1558.6|1559|1558.6|1558.4|1558|1734
1606226880000|2020-11-24 14:08:00|||||||||625
1606226890000|2020-11-24 14:08:10|1558.8|1558.4|1558.4|1558.2|1558.8|1558.6|1558.4|1558.2|5048
1606226900000|2020-11-24 14:08:20|1558.2|1558|1558.6|1558.2|1558.6|1558.4|1558.2|1558|6977
1606226910000|2020-11-24 14:08:30|||||||||125
1606226920000|2020-11-24 14:08:40|||||||||50
1606226930000|2020-11-24 14:08:50|1558.8|1558.4|1559.2|1559|1559.2|1559|1558.8|1558.4|5762
1606226940000|2020-11-24 14:09:00|1559|1558.8|1559|1558.6|1559.2|1559|1558.8|1558.4|8388
1606226950000|2020-11-24 14:09:10|1558.8|1558.4|1557|1556.8|1558.8|1558.4|1557|1556.8|14765
1606226960000|2020-11-24 14:09:20|1557.2|1556.6|1557|1556.6|1557.2|1556.8|1556.6|1556.2|2742
1606226970000|2020-11-24 14:09:30|1557.2|1556.8|1557.8|1557.4|1557.8|1557.4|1557.2|1556.8|2616
1606226980000|2020-11-24 14:09:40|||||||||13
1606226990000|2020-11-24 14:09:50|1558|1557.6|1558.8|1558.2|1558.8|1558.6|1557.8|1557.6|2244
1606227000000|2020-11-24 14:10:00|1558.6|1558|1558.4|1558|1558.6|1558.2|1558.2|1557.8|13463
1606227010000|2020-11-24 14:10:10|1558.2|1557.8|1558.2|1557.8|1558.2|1557.8|1558|1557.6|952
1606227020000|2020-11-24 14:10:20|1558|1557.6|1558|1557.4|1558|1557.6|1558|1557.4|620
1606227030000|2020-11-24 14:10:30|1557.8|1557.2|1556.8|1556.4|1557.8|1557.2|1556.6|1556.4|6504
1606227040000|2020-11-24 14:10:40|1556.6|1556.2|1556.6|1556.4|1556.6|1556.4|1556.6|1556.2|565
1606227050000|2020-11-24 14:10:50|1556.8|1556.6|1557.4|1557|1557.4|1557|1556.8|1556.4|3776
1606227060000|2020-11-24 14:11:00|1557.2|1556.8|1557.6|1557.2|1557.6|1557.4|1557.2|1556.8|4885
1606227070000|2020-11-24 14:11:10|1557.4||1557.8||1557.8||1557.4||902
1606227080000|2020-11-24 14:11:20|1557.6|1557.4|1557.2|1556.8|1557.6|1557.4|1557.2|1556.8|846
1606227090000|2020-11-24 14:11:30|1557|1557|1557.8|1557.4|1557.8|1557.6|1557|1556.8|11248
1606227100000|2020-11-24 14:11:40|1558||1557.8||1558||1557.8||0
1606227110000|2020-11-24 14:11:50|1558|1557.6|1557.8|1557.4|1558|1557.8|1557.6|1557.4|4664
1606227120000|2020-11-24 14:12:00|1557.6|1557.6|1557.6|1557.2|1557.8|1557.6|1557.4|1557.2|751
1606227130000|2020-11-24 14:12:10|1557.4|1557|1557.6|1557.2|1557.6|1557.4|1557.2|1557|5853
1606227140000|2020-11-24 14:12:20|1557.4|1557.4|1557.6|1557.4|1557.6|1557.4|1557.4|1557.4|3373
1606227150000|2020-11-24 14:12:30|1557.8|1557.6|1557.8|1557.4|1557.8|1557.6|1557.4|1557.2|4078
1606227160000|2020-11-24 14:12:40|1558|1557.6|1558.2|1557.8|1558.2|1557.8|1558|1557.6|2386
1606227170000|2020-11-24 14:12:50|1558.4|1558|1556.8|1556.6|1558.6|1558.2|1556.8|1556.6|51374
1606227180000|2020-11-24 14:13:00|1557|1556.4|1557|1556.6|1557.2|1557|1557|1556.4|45597
1606227190000|2020-11-24 14:13:10|1557.2|1556.8|1556.6|1556.4|1557.2|1556.8|1556.6|1556.4|11672
1606227200000|2020-11-24 14:13:20|1556.4|1556.2|1556|1555.8|1556.4|1556.2|1555.8|1555.6|5359
1606227210000|2020-11-24 14:13:30|1556.2|1556|1556|1555.8|1556.4|1556.2|1556|1555.8|3089
1606227220000|2020-11-24 14:13:40|1555.8|1555.6|1555.8|1555.4|1556|1555.6|1555.6|1555.4|1249
1606227230000|2020-11-24 14:13:50|1556|1555.6|1555.8|1555.6|1556|1555.8|1555.8|1555.6|3176
1606227240000|2020-11-24 14:14:00|1556|1555.8|1556|1555.6|1556.4|1556.2|1555.6|1555.4|18685
1606227250000|2020-11-24 14:14:10|1556.2|1555.8|1556.6|1556.2|1556.6|1556.2|1556|1555.8|7583
1606227260000|2020-11-24 14:14:20|1556.8|1556.4|1557|1556.4|1557|1556.6|1556.6|1556.4|3750
1606227270000|2020-11-24 14:14:30|1556.8|1556.2|1557|1556.6|1557|1556.6|1556.6|1556.2|7052
1606227280000|2020-11-24 14:14:40|1556.8|1556.8|1557.6|1557.4|1557.8|1557.4|1556.8|1556.8|8483
1606227290000|2020-11-24 14:14:50|1557.8|1557.6|1557.8|1557.4|1557.8|1557.6|1557.8|1557.4|650
1606227300000|2020-11-24 14:15:00|1558|1557.6|1557.8|1557.4|1558|1557.6|1557.8|1557.4|2065
1606227310000|2020-11-24 14:15:10||1557.6||1557.4||1557.6||1557.4|1300
1606227320000|2020-11-24 14:15:20|1557.6|1557.2|1557.8|1557.2|1557.8|1557.2|1557|1556.8|5742
1606227330000|2020-11-24 14:15:30|1557.6|1555.8|1556.8|1556.6|1557.8|1557|1556|1555.8|106974
1606227340000|2020-11-24 14:15:40|1557.2|1556.8|1557.4|1557|1557.4|1557|1557|1556.8|8671
1606227350000|2020-11-24 14:15:50|1557.6|1556.8|1557.6|1557.2|1557.6|1557.2|1556.8|1556.6|14510
1606227360000|2020-11-24 14:16:00|1557.8|1557|1557.6|1557.4|1558|1557.6|1557.4|1557|15539
1606227370000|2020-11-24 14:16:10|1557.8|1557.6|1558|1557.6|1558|1557.8|1557.6|1557.4|2034
1606227380000|2020-11-24 14:16:20|1558.2|1557.8|1558.4|1558|1558.4|1558|1558.2|1557.6|2521
1606227390000|2020-11-24 14:16:30|1558.2||1558.2||1558.4||1558.2||10
1606227400000|2020-11-24 14:16:40|1558.4|1558.2|1558.4|1558.2|1558.4|1558.2|1558.4|1558|1224
1606227410000|2020-11-24 14:16:50|1558.6|1558.4|1558.4|1558|1558.6|1558.4|1558.4|1558|793
1606227420000|2020-11-24 14:17:00|1558.2|1557.8|1558.2|1558|1558.2|1558|1558|1557.8|9416
1606227430000|2020-11-24 14:17:10|1558.4|1557.8|1559|1558.8|1559|1558.8|1558.4|1557.8|13732
1606227440000|2020-11-24 14:17:20|1558.8|1558.6|1559|1558.6|1559|1558.8|1558.8|1558.4|665
1606227450000|2020-11-24 14:17:30|1558.8|1558.4|1559|1558.6|1559|1558.8|1558.8|1558.4|1884
1606227460000|2020-11-24 14:17:40|1558.8|1558.8|1559|1558.6|1559|1558.8|1558.8|1558.6|1753
1606227470000|2020-11-24 14:17:50|1558.8|1558.8|1559|1558.8|1559|1558.8|1558.6|1558.4|8337
1606227480000|2020-11-24 14:18:00|1559.2|1559|1559.2|1559|1559.2|1559|1559.2|1558.8|5865
1606227490000|2020-11-24 14:18:10||1558.8||1558.8||1558.8||1558.8|111
1606227500000|2020-11-24 14:18:20|1559|1559|1559.2|1558.8|1559.2|1559|1558.8|1558.6|10575
1606227510000|2020-11-24 14:18:30|1559|1558.6|1558.8|1558.4|1559|1558.8|1558.6|1558.4|4098
1606227520000|2020-11-24 14:18:40|1559|1558.6|1560|1559.6|1560|1559.6|1558.8|1558.6|14018
1606227530000|2020-11-24 14:18:50|1559.8|1559.4|1559.2|1559|1559.8|1559.4|1559|1558.8|5261
1606227540000|2020-11-24 14:19:00|1559.4|1559.2|1559.4|1559.2|1559.4|1559.2|1559.2|1559|1715
1606227550000|2020-11-24 14:19:10|1559.2|1559|1559.2|1559|1559.4|1559|1559.2|1559|2833
1606227560000|2020-11-24 14:19:20|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1559|3430
1606227570000|2020-11-24 14:19:30|1559.2|1558.8|1559|1558.6|1559.4|1558.8|1558.8|1558.6|6146
1606227580000|2020-11-24 14:19:40|1559.2|1558.8|1559.2|1558.8|1559.2|1558.8|1559|1558.8|2
1606227590000|2020-11-24 14:19:50|1559|1559|1558|1557.8|1559|1559|1558|1557.8|6189
1606227600000|2020-11-24 14:20:00|1557.8|1557.6|1557.2|1556.6|1557.8|1557.6|1556.6|1556.4|8814
1606227620000|2020-11-24 14:20:20|1557|1556.8|1556.6|1556.2|1557|1556.8|1556.4|1556.2|3723
1606227640000|2020-11-24 14:20:40|1556.8|1556.4|1556.8|1556.4|1557|1556.6|1556.4|1556.2|4952
1606227650000|2020-11-24 14:20:50|1557|1556.6|1557.6|1557.2|1557.8|1557.6|1557|1556.6|11616
1606227660000|2020-11-24 14:21:00|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|1557.6|1557.2|4327
1606227670000|2020-11-24 14:21:10|1557.6|1557.2|1557.6|1557|1557.8|1557.4|1557.4|1557|4878
1606227680000|2020-11-24 14:21:20|1557.4|1557.2|1557.6|1557.4|1557.8|1557.6|1557.4|1557.2|1501
1606227690000|2020-11-24 14:21:30|1557.4|1557.2|1556.8|1556.6|1557.4|1557.2|1556.8|1556.6|11534
1606227700000|2020-11-24 14:21:40|1557|1556.8|1557.4|1556.8|1557.4|1556.8|1557|1556.6|7845
1606227710000|2020-11-24 14:21:50|1557.2|1556.6|1556.6|1556.2|1557.2|1556.8|1556.2|1556|5354
1606227720000|2020-11-24 14:22:00|1556.4|1556|1555.6|1555.2|1556.6|1556|1555.6|1555.2|4537
1606227730000|2020-11-24 14:22:10|1555.4|1555|1555.6|1555.2|1555.6|1555.2|1555.4|1555|1817
1606227740000|2020-11-24 14:22:20|1555.8|1555.4|1556|1555.8|1556.2|1556|1555.8|1555.2|16673
1606227750000|2020-11-24 14:22:30|1556.2|1556|1556.2|1556|1556.2|1556|1556.2|1556|4178
1606227760000|2020-11-24 14:22:40||1555.8||1555.8||1556||1555.8|852
1606227770000|2020-11-24 14:22:50|1556|1555.6|1556|1555.6|1556.2|1556|1555.8|1555.6|3710
1606227780000|2020-11-24 14:23:00|1555.8||1555.8||1555.8||1555.8||457
1606227790000|2020-11-24 14:23:10|1556|1555.8|1556.4|1556.2|1556.4|1556.2|1555.8|1555.6|4061
1606227800000|2020-11-24 14:23:20|1556.6|1556.4|1556.8|1556.4|1557|1556.6|1556.4|1556.2|5132
1606227810000|2020-11-24 14:23:30|1556.6|1556.2|1556.2|1556|1556.8|1556.4|1556.2|1556|8121
1606227820000|2020-11-24 14:23:40|1556|1555.8|1556.6|1556.2|1556.6|1556.2|1556|1555.8|1727
1606227830000|2020-11-24 14:23:50|1556.8|1556.4|1556.8|1556.6|1556.8|1556.6|1556.8|1556.2|500
1606227840000|2020-11-24 14:24:00|1556.6|1556|1556.8|1556.6|1556.8|1556.6|1556.4|1556|6742
1606227850000|2020-11-24 14:24:10|1557|1556.8|1557|1556.8|1557.4|1557|1556.8|1556.8|2600
1606227860000|2020-11-24 14:24:20|1556.8|1556.6|1557|1556.6|1557|1556.6|1556.8|1556.4|211
1606227870000|2020-11-24 14:24:30|1556.8|1556.8|1556.8|1556.6|1557|1556.8|1555.8|1555.6|30797
1606227880000|2020-11-24 14:24:40|1557|1556.8|1557.8|1557.4|1557.8|1557.6|1557|1556.8|5203
1606227890000|2020-11-24 14:24:50|1557.6|1557.6|1557.6|1557.2|1557.8|1557.6|1557.4|1557.2|7667
1606227900000|2020-11-24 14:25:00|1557.8|1557.4|1557.8|1557.6|1557.8|1557.6|1557.4|1557.2|11965
1606227910000|2020-11-24 14:25:10|1558|1557.8|1557.4|1557.2|1558|1557.8|1557.2|1557|24116
1606227920000|2020-11-24 14:25:20|1557.6|1557.4|1557.4|1557|1557.8|1557.6|1557.2|1557|10174
1606227930000|2020-11-24 14:25:30||1557.2||1557.2||1557.2||1557.2|0
1606227940000|2020-11-24 14:25:40|1557.2|1557|1557.4|1557|1557.4|1557|1557.2|1556.8|3448
1606227950000|2020-11-24 14:25:50|1557.2|1557.2|1557.6|1557.2|1557.8|1557.4|1557.2|1557|4494
1606227970000|2020-11-24 14:26:10|1557.4|1557|1557.8|1557.4|1557.8|1557.4|1557.2|1556.8|11727
1606227980000|2020-11-24 14:26:20|1558|1557.6|1557.8|1557.6|1558|1557.8|1557.8|1557.6|7098
1606227990000|2020-11-24 14:26:30|1558|1557.8|1558.4|1558|1558.4|1558.2|1557.8|1557.6|17046
1606228000000|2020-11-24 14:26:40|1558.2|1557.8|1557.4|1556.8|1558.2|1557.8|1557.4|1556.8|1101
1606228010000|2020-11-24 14:26:50|1557.2|1556.6|1557|1556.6|1557.6|1557.4|1557|1556.6|13064
1606228020000|2020-11-24 14:27:00|1557.2|1556.8|1557|1556.8|1557.2|1556.8|1556.8|1556.8|4499
1606228030000|2020-11-24 14:27:10|1557.2|1557|1557.6|1557.2|1557.8|1557.4|1557.2|1557|2752
1606228040000|2020-11-24 14:27:20|1557.8|1557.4|1557.6|1557.4|1557.8|1557.6|1557.6|1557.2|1843
1606228050000|2020-11-24 14:27:30|1557.8|1557.6|1557.8|1557.6|1557.8|1557.6|1557.8|1557.6|1979
1606228060000|2020-11-24 14:27:40|1558|1557.8|1558|1557.8|1558.2|1558|1557.8|1557.6|17333
1606228070000|2020-11-24 14:27:50|1557.8|1557.4|1557|1556.6|1557.8|1557.4|1557|1556.6|6962
1606228080000|2020-11-24 14:28:00|1556.8|1556.2|1556|1555.6|1556.8|1556.6|1555.6|1555.2|36091
1606228090000|2020-11-24 14:28:10|1555.8|1555.4|1555.8|1555.4|1556|1555.8|1555.4|1555|9147
1606228100000|2020-11-24 14:28:20|1556|1555.6|1555.8|1555.4|1556|1555.6|1555.6|1555.4|2773
1606228110000|2020-11-24 14:28:30|1556|1555.6|1556|1555.6|1556|1555.8|1555.6|1555.4|3057
1606228120000|2020-11-24 14:28:40|1556.2|1555.8|1556.6|1556.4|1556.8|1556.4|1556|1555.6|8068
1606228130000|2020-11-24 14:28:50|1556.4|1556.2|1556.2|1556|1556.6|1556.2|1556.2|1556|1059
1606228140000|2020-11-24 14:29:00|1556|1555.8|1556.4|1556|1556.4|1556|1556|1555.8|1342
1606228150000|2020-11-24 14:29:10|1556.6|1556.2|1556.8|1556.4|1556.8|1556.4|1556.6|1556.2|2285
1606228160000|2020-11-24 14:29:20|1556.6|1556.2|1556.8|1556.4|1557|1556.6|1556.4|1556.2|7929
1606228170000|2020-11-24 14:29:30|1556.6|1556.2|1556.4|1556|1556.6|1556.4|1556.4|1556|2022
1606228180000|2020-11-24 14:29:40|1556.6|1556.2|1557|1556.6|1557|1556.6|1556.6|1556.2|3278
1606228190000|2020-11-24 14:29:50|1556.8|1556.4|1556.4|1556.2|1556.8|1556.6|1556.4|1556.2|2184
1606228200000|2020-11-24 14:30:00|1556.2|1556|1556|1555.6|1556.6|1556.4|1556|1555.6|12154
1606228210000|2020-11-24 14:30:10|1555.8|1555.4|1555|1554.6|1555.8|1555.4|1554.6|1554.2|36487
1606228220000|2020-11-24 14:30:20|1555.2|1554.8|1555|1554.6|1555.6|1555.2|1554.6|1554.2|5719
1606228230000|2020-11-24 14:30:30|1555.2|1554.8|1554.8|1554.4|1555.6|1555.4|1554.6|1554|8714
1606228240000|2020-11-24 14:30:40|1555|1554.6|1555.8|1555.4|1556|1555.8|1555|1554.6|21370
1606228250000|2020-11-24 14:30:50|1555.6|1555.2|1556|1555.6|1556.2|1555.8|1555.4|1555.2|5934
1606228260000|2020-11-24 14:31:00|1555.8|1555.4|1554.4|1554.2|1556|1555.8|1554.4|1554.2|11568
1606228270000|2020-11-24 14:31:10|1554.6|1554|1554.6|1554.4|1554.8|1554.4|1554.4|1554|16853
1606228280000|2020-11-24 14:31:20|1554.4|1554.2|1555.8|1555.4|1555.8|1555.4|1554.4|1554|12848
1606228290000|2020-11-24 14:31:30|1555.6|1555.6|1555.6|1555.2|1555.8|1555.6|1555.4|1555.2|5491
1606228300000|2020-11-24 14:31:40|1555.8|1555.4|1554.6|1554.4|1555.8|1555.6|1554.6|1554.4|17790
1606228310000|2020-11-24 14:31:50|1554.4|1554.2|1554.6|1554.2|1554.8|1554.6|1554.2|1554|11319
1606228320000|2020-11-24 14:32:00|1554.8|1554.4|1555|1554.4|1555|1554.8|1554.2|1554|11008
1606228330000|2020-11-24 14:32:10|1554.8|1554.8|1555.6|1555.4|1555.6|1555.4|1554.8|1554.4|18416
1606228340000|2020-11-24 14:32:20|1555.8|1555.6|1555|1554.6|1555.8|1555.6|1554.8|1554.4|11228
1606228350000|2020-11-24 14:32:30|1554.8|1554.4|1555.4|1555|1555.8|1555.4|1554.8|1554.4|21320
1606228360000|2020-11-24 14:32:40|1555.2|1554.8|1554.8|1554.6|1555.2|1554.8|1554.6|1554.4|4258
1606228370000|2020-11-24 14:32:50|1555|1554.4|1554.4|1554.2|1555|1554.6|1554.2|1554|9447
1606228380000|2020-11-24 14:33:00|1554.6|1554.4|1554.2|1554|1554.6|1554.4|1553.8|1553.6|11759
1606228390000|2020-11-24 14:33:10|1554|1553.8|1554|1553.6|1554.2|1554|1553.6|1553.4|22360
1606228400000|2020-11-24 14:33:20|1553.8|1553.4|1553.6|1553.4|1553.8|1553.6|1553.4|1553|7418
1606228410000|2020-11-24 14:33:30|1553.4|1553.2|1553.6|1553.2|1553.8|1553.6|1553.2|1553|13507
1606228420000|2020-11-24 14:33:40|1553.8|1553.4|1553.8|1553.6|1554.4|1554|1553.6|1553.2|24296
1606228430000|2020-11-24 14:33:50|1554|1553.4|1555|1554.6|1555|1554.8|1554|1553.4|16331
1606228440000|2020-11-24 14:34:00|1555.6|1554.8|1556.8|1556.4|1556.8|1556.4|1555.4|1554.8|32706
1606228450000|2020-11-24 14:34:10|1556.6|1556.2|1556|1555.4|1556.6|1556.2|1555.6|1555.4|7514
1606228460000|2020-11-24 14:34:20|1555.8|1555.2|1554.8|1554.2|1555.8|1555.2|1554.6|1554.2|6411
1606228470000|2020-11-24 14:34:30|1554.6|1554|1555.2|1554.8|1555.2|1555|1554.2|1554|6099
1606228480000|2020-11-24 14:34:40|1555.4|1555|1555.2|1554.6|1555.4|1555.2|1555|1554.6|5079
1606228490000|2020-11-24 14:34:50|1555|1554.8|1554.2|1553.8|1555|1554.8|1554|1553.6|6110
1606228500000|2020-11-24 14:35:00|1554|1553.6|1554.2|1553.8|1554.2|1553.8|1553.6|1553.4|10999
1606228510000|2020-11-24 14:35:10|1554.4|1554|1553.8|1553.4|1554.4|1554.2|1553.4|1553.2|8540
1606228520000|2020-11-24 14:35:20|1553.6|1553.6|1553.6|1553.2|1553.8|1553.6|1553.4|1553.2|2545
1606228530000|2020-11-24 14:35:30|1553.8|1553.4|1555.2|1554.8|1555.2|1555|1553.8|1553.2|16139
1606228540000|2020-11-24 14:35:40|1555.4|1555|1556|1555.6|1556.4|1556|1555.4|1555|11888
1606228550000|2020-11-24 14:35:50|1555.8|1555.4|1556|1555.6|1556|1555.8|1555.2|1555|6634
1606228560000|2020-11-24 14:36:00|1556.2|1555.8|1555.6|1555.2|1556.2|1556|1555|1554.6|14197
1606228570000|2020-11-24 14:36:10|1555.4|1555|1555|1554.6|1555.4|1555|1554.8|1554.2|17372
1606228580000|2020-11-24 14:36:20|1555.2|1554.8|1556.4|1556.2|1556.4|1556.2|1555.2|1554.8|10205
1606228590000|2020-11-24 14:36:30|1556.2|1556|1556.4|1556.2|1556.6|1556.4|1555.8|1555.4|11366
1606228600000|2020-11-24 14:36:40|1556.6|1556.4|1557.4|1557|1557.4|1557|1556.4|1556.2|17858
1606228610000|2020-11-24 14:36:50|1557.2|1557.2|1557.4|1557|1557.8|1557.4|1557.2|1557|10174
1606228620000|2020-11-24 14:37:00|1557.2|1556.8|1558.2|1557.6|1558.2|1558|1557|1556.6|9041
1606228630000|2020-11-24 14:37:10|1558|1557.8|1558.2|1557.8|1558.2|1558|1557.8|1557.4|2217
1606228640000|2020-11-24 14:37:20|1558|1557.6|1558.6|1558.4|1558.6|1558.4|1558|1557.6|2680
1606228650000|2020-11-24 14:37:30|1558.8|1558.6|1558.8|1558.4|1559.4|1559|1558.6|1558.2|10265
1606228660000|2020-11-24 14:37:40|1559|1558.6|1559|1558.8|1559|1558.8|1558.6|1558.2|3714
1606228670000|2020-11-24 14:37:50|1559.2|1559|1559.4|1559|1559.6|1559.2|1559.2|1559|7592
1606228680000|2020-11-24 14:38:00|1559.6|1559.2|1560.6|1560.2|1560.8|1560.4|1559.6|1559.2|107931
1606228690000|2020-11-24 14:38:10|1560.4|1559.8|1559.6|1559.2|1560.4|1560|1559.2|1559|33651
1606228700000|2020-11-24 14:38:20|1559.8|1559.4|1559.4|1559|1560|1559.6|1559.2|1558.8|23275
1606228710000|2020-11-24 14:38:30|1559.2|1558.8|1559.4|1558.8|1559.4|1559|1558.8|1558.4|994
1606228720000|2020-11-24 14:38:40|1559.6|1559|1559.2|1558.8|1559.6|1559.2|1559.2|1558.8|5224
1606228730000|2020-11-24 14:38:50|1559|1559|1560|1559.6|1560|1559.8|1559|1559|7431
1606228740000|2020-11-24 14:39:00|1560.2|1559.8|1560|1559.8|1560.2|1559.8|1559.6|1559.2|11327
1606228750000|2020-11-24 14:39:10|1559.8|1559.6|1559|1558.4|1560|1559.6|1558.6|1558.4|8770
1606228760000|2020-11-24 14:39:20|1558.6|1558.6|1559.8|1559.2|1560.4|1560.2|1558.6|1558.6|32051
1606228770000|2020-11-24 14:39:30|1560|1559.4|1559.8|1559.4|1560.2|1560|1559.4|1559.2|7771
1606228780000|2020-11-24 14:39:40|1560|1559.2|1559.4|1559|1560.2|1559.2|1559.2|1559|13431
1606228790000|2020-11-24 14:39:50|1559.6|1559.2|1559.2|1558.8|1559.8|1559.4|1559|1558.8|4426
1606228800000|2020-11-24 14:40:00|1559|1558.6|1559.8|1559.6|1560|1559.8|1559|1558.6|9388
1606228810000|2020-11-24 14:40:10|1560|1559.4|1560|1559.6|1560.2|1560|1559.6|1559.4|17691
1606228820000|2020-11-24 14:40:20|1559.8|1559.4|1559.6|1559|1559.8|1559.4|1559.2|1559|10731
1606228830000|2020-11-24 14:40:30|1559.8|1559.2|1558.6|1558.2|1559.8|1559.6|1558.4|1558.2|11344
1606228840000|2020-11-24 14:40:40|1558.4|1558|1557.4|1557.2|1558.4|1558|1557.2|1557|8125
1606228850000|2020-11-24 14:40:50|1557.2|1557|1557|1556.4|1557.2|1557|1556.6|1556.4|11270
1606228860000|2020-11-24 14:41:00|1557.2|1556.6|1556.8|1556.4|1557.2|1557|1556.6|1556.4|10551
1606228870000|2020-11-24 14:41:10|1557|1556.6|1557.4|1557.2|1557.4|1557.2|1557|1556.6|9225
1606228880000|2020-11-24 14:41:20|1557.6|1557.4|1557.8|1557.2|1558.2|1558|1557.6|1557.2|13519
1606228890000|2020-11-24 14:41:30|1557.6|1557|1557.4|1557.2|1557.8|1557.2|1557|1556.6|11056
1606228900000|2020-11-24 14:41:40|1557.6|1557.4|1557.8|1557.4|1558.2|1557.8|1557.6|1557.4|4665
1606228910000|2020-11-24 14:41:50|1558|1557.6|1558.2|1557.6|1558.6|1558.4|1558|1557.6|11611
1606228920000|2020-11-24 14:42:00|1557.8|1557.4|1557.8|1557.4|1558.2|1557.8|1557.6|1557.4|5705
1606228930000|2020-11-24 14:42:10|1558|1557.6|1557.8|1557.4|1558|1557.8|1557.4|1557|12494
1606228940000|2020-11-24 14:42:20|1558|1557.6|1558.2|1558|1558.4|1558.2|1557.8|1557.4|22183
1606228950000|2020-11-24 14:42:30|1558.6|1558.2|1558.6|1558|1559.2|1558.8|1558.4|1558|16758
1606228960000|2020-11-24 14:42:40|1558.4|1558.2|1558.6|1558.2|1559.2|1558.8|1558.4|1558|20428
1606228970000|2020-11-24 14:42:50|1558.4|1558|1558.6|1558|1558.8|1558.4|1558.4|1558|8623
1606228980000|2020-11-24 14:43:00|1558.8|1558.2|1557.2|1556.8|1558.8|1558.2|1557|1556.8|18175
1606228990000|2020-11-24 14:43:10|1557|1557|1556.8|1556.4|1557.2|1557|1556.2|1556|8678
1606229000000|2020-11-24 14:43:20|1557|1556.6|1556.8|1556.2|1557.2|1556.8|1556.2|1556|9772
1606229010000|2020-11-24 14:43:30|1556.6|1556.4|1557|1556.6|1557|1556.8|1556.6|1556.4|3701
1606229020000|2020-11-24 14:43:40|1556.8|1556.4|1556.4|1555.8|1556.8|1556.4|1556|1555.8|15817
1606229030000|2020-11-24 14:43:50|1556.6|1556|1557.4|1557|1557.4|1557|1556.4|1556|6623
1606229040000|2020-11-24 14:44:00|1557.2|1557.2|1557.8|1557.4|1558|1557.8|1557.2|1557|10420
1606229050000|2020-11-24 14:44:10|1557.6|1557.2|1557.8|1557.4|1558|1557.8|1557|1556.8|10087
1606229060000|2020-11-24 14:44:20|1557.6|1557.2|1557.2|1556.6|1557.6|1557.4|1556.8|1556.4|10135
1606229070000|2020-11-24 14:44:30|1557|1556.8|1558|1557.6|1558|1557.8|1557|1556.6|8959
1606229080000|2020-11-24 14:44:40|1558.2|1557.8|1558.2|1557.6|1558.6|1558.4|1557.8|1557.4|14093
1606229090000|2020-11-24 14:44:50|1558|1557.4|1557.2|1556.8|1558|1557.6|1556.8|1556.6|7927
1606229100000|2020-11-24 14:45:00|1557.4|1557|1558|1557.6|1558|1557.8|1557.4|1557|2169
1606229110000|2020-11-24 14:45:10|1558.2|1557.8|1557.8|1557.4|1558.8|1558.4|1557.6|1557.2|16516
1606229120000|2020-11-24 14:45:20|1558|1557.6|1557.4|1557|1558.2|1558|1557.2|1557|4672
1606229130000|2020-11-24 14:45:30|1557.2|1556.8|1557|1556.8|1557.4|1557.2|1557|1556.8|2764
1606229140000|2020-11-24 14:45:40|1557.2|1557|1558.4|1557.6|1558.4|1557.8|1557|1556.8|2882
1606229150000|2020-11-24 14:45:50|1558.6|1557.8|1558.2|1557.8|1558.6|1558.2|1558|1557.8|2830
1606229160000|2020-11-24 14:46:00|1558|1557.6|1557.8|1557.4|1558.2|1557.6|1557.4|1557.2|4995
1606229170000|2020-11-24 14:46:10|1558|1557.6|1557.4|1557|1558|1557.6|1557.2|1557|6345
1606229180000|2020-11-24 14:46:20|1557.2|1556.8|1557|1556.6|1557.4|1557|1556.6|1556.2|10788
1606229190000|2020-11-24 14:46:30|1556.8|1556.4|1557|1556.4|1557.2|1556.8|1556.4|1556|17146
1606229200000|2020-11-24 14:46:40|1556.8|1556.6|1557|1556.8|1557.2|1557|1556.8|1556.4|16435
1606229210000|2020-11-24 14:46:50|1557.2|1557|1557.2|1556.8|1557.2|1557|1556.8|1556.6|6288
1606229220000|2020-11-24 14:47:00|1557.4|1557|1557.4|1557.2|1557.8|1557.6|1557|1556.8|17508
1606229230000|2020-11-24 14:47:10|1557.6|1557.4|1556.8|1556.4|1557.6|1557.4|1556.6|1556.4|12661
1606229240000|2020-11-24 14:47:20|1556.6|1555.8|1556.6|1556.2|1556.8|1556.4|1555.8|1555.4|33393
1606229250000|2020-11-24 14:47:30|1556.4|1556|1556.8|1556.4|1557.4|1556.8|1556.4|1556|21556
1606229260000|2020-11-24 14:47:40|1556.6|1556.2|1557.2|1556.8|1557.4|1557.2|1556.4|1556|14226
1606229270000|2020-11-24 14:47:50|1557|1556.6|1557.6|1557.4|1558|1557.8|1556.8|1556.6|17948
1606229280000|2020-11-24 14:48:00|1557.8|1557.6|1557.2|1557|1558|1557.8|1556.8|1556.6|34311
1606229290000|2020-11-24 14:48:10|1557|1556.8|1557|1556.6|1557.2|1557|1556.8|1556.4|6644
1606229300000|2020-11-24 14:48:20|1556.8|1556.4|1557.2|1556.8|1557.2|1556.8|1556.6|1556.4|12723
1606229310000|2020-11-24 14:48:30|1557.4|1557|1556.8|1556.6|1557.6|1557.4|1556.8|1556.6|9784
1606229320000|2020-11-24 14:48:40|1556.6|1556.4|1557|1556.4|1557.2|1556.8|1556.6|1556.4|5052
1606229330000|2020-11-24 14:48:50|1556.8|1556|1556.4|1556|1556.8|1556|1556.2|1555.8|8677
1606229340000|2020-11-24 14:49:00|1556.2|1555.8|1556.4|1555.8|1556.4|1555.8|1556|1555.8|1553
1606229350000|2020-11-24 14:49:10|1556.2|1555.6|1555.4|1555|1556.2|1555.8|1555.2|1555|8600
1606229360000|2020-11-24 14:49:20|1555.2|1554.8|1555.4|1555|1555.8|1555.6|1555|1554.6|13332
1606229370000|2020-11-24 14:49:30|1555.6|1555.2|1555|1554.8|1555.8|1555.6|1555|1554.8|16649
1606229380000|2020-11-24 14:49:40|1554.8|1554.6|1555|1554.8|1555.8|1555.6|1554.8|1554.4|10404
1606229390000|2020-11-24 14:49:50|1555.2|1555.2|1556|1555.6|1556|1555.8|1555|1554.6|6238
1606229400000|2020-11-24 14:50:00|1555.8|1555.4|1555.8|1555.4|1556.8|1556.2|1555.4|1555.2|8206
1606229410000|2020-11-24 14:50:10|1556|1555.6|1555.4|1555|1556|1555.6|1555.2|1554.8|19970
1606229420000|2020-11-24 14:50:20|1555.2|1554.8|1555.6|1555.2|1555.6|1555.4|1555.2|1554.8|8051
1606229430000|2020-11-24 14:50:30|1555.4|1555|1553|1552.4|1555.4|1555|1552.8|1552.4|31399
1606229440000|2020-11-24 14:50:40|1553.2|1552.6|1552.6|1552.2|1553.2|1553|1552.4|1552.2|10296
1606229450000|2020-11-24 14:50:50|1552.8|1552.4|1553.8|1553.6|1554|1553.6|1552.8|1552.4|12281
1606229460000|2020-11-24 14:51:00|1554|1553.8|1554|1553.6|1554.4|1554.2|1553.8|1553.6|4320
1606229470000|2020-11-24 14:51:10|1553.8|1553.4|1554.8|1554.4|1554.8|1554.4|1553.6|1553.4|18569
1606229480000|2020-11-24 14:51:20|1554.6|1554.2|1554.2|1553.8|1554.6|1554.2|1554|1553.8|8606
1606229490000|2020-11-24 14:51:30|1554|1553.6|1555|1554.6|1555|1554.8|1553.8|1553.6|41277
1606229500000|2020-11-24 14:51:40|1554.8|1554.8|1553.8|1553.4|1555.6|1555.2|1553.8|1553.4|32537
1606229510000|2020-11-24 14:51:50|1553.6|1553.6|1553.8|1553.6|1554|1553.8|1553.6|1553.6|10570
1606229520000|2020-11-24 14:52:00|1554|1553.8|1554.2|1553.8|1554.6|1554.2|1553.6|1553.4|10115
1606229530000|2020-11-24 14:52:10|1554|1554|1554|1553.4|1554.2|1554|1553.8|1553.4|3288
1606229540000|2020-11-24 14:52:20|1553.6|1553.2|1553.6|1553.2|1553.6|1553.2|1553.2|1553|5940
1606229550000|2020-11-24 14:52:30|1553.8|1553.4|1554|1553.6|1554.2|1554|1553.8|1553.4|8266
1606229560000|2020-11-24 14:52:40|1553.8|1553.4|1554|1553.4|1554|1553.6|1553.4|1553|6455
1606229570000|2020-11-24 14:52:50|1553.8|1553.6|1553.8|1553.4|1554|1553.8|1553.4|1553|6283
1606229580000|2020-11-24 14:53:00|1554|1553.6|1554|1553.6|1554|1553.8|1553.8|1553.6|3637
1606229590000|2020-11-24 14:53:10|1553.8|1553.4|1553.8|1553.2|1554|1553.6|1553.2|1553|9690
1606229600000|2020-11-24 14:53:20|1554|1553.4|1554.6|1554.4|1555|1554.6|1554|1553.4|12927
1606229610000|2020-11-24 14:53:30|1554.8|1554.6|1554.6|1554.2|1555|1554.6|1554.2|1554|3974
1606229620000|2020-11-24 14:53:40|1554.8|1554.4|1554.6|1554.4|1554.8|1554.6|1554.6|1554.4|1367
1606229630000|2020-11-24 14:53:50|1554.4|1554.2|1555|1554.8|1555.4|1555.2|1554.4|1554.2|19875
1606229640000|2020-11-24 14:54:00|1555.2|1554.6|1555|1554.6|1555.2|1555|1554.8|1554.6|2431
1606229650000|2020-11-24 14:54:10|1555.2|1554.8|1555|1554.8|1555.4|1555.2|1555|1554.6|5273
1606229660000|2020-11-24 14:54:20|1555.2|1555|1556|1555.8|1556.2|1556|1555.2|1554.8|7787
1606229670000|2020-11-24 14:54:30|1555.8|1555.6|1556|1555.6|1556|1555.8|1555.6|1555.2|12556
1606229680000|2020-11-24 14:54:40|1556.2|1555.8|1555.4|1555|1556.4|1556|1555.2|1555|5109
1606229690000|2020-11-24 14:54:50|1555.6|1554.8|1555.2|1554.8|1555.6|1555|1554.4|1554.2|7513
1606229700000|2020-11-24 14:55:00|1555|1554.6|1555|1554.6|1555.2|1555|1554.6|1554|14308
1606229710000|2020-11-24 14:55:10|1554.8|1554.4|1554.6|1554.2|1555|1554.8|1554.4|1554.2|3008
1606229720000|2020-11-24 14:55:20|1554.4|1554|1553.8|1553.6|1554.4|1554.2|1553.6|1553.4|5782
1606229730000|2020-11-24 14:55:30|1554|1553.8|1554.6|1554.2|1554.8|1554.4|1554|1553.8|6224
1606229740000|2020-11-24 14:55:40|1554.8|1554.4|1555.2|1554.8|1555.4|1555|1554.8|1554.2|3982
1606229750000|2020-11-24 14:55:50|1555|1555.2|1555.6|1555.2|1556|1555.6|1555|1555.2|11975
1606229760000|2020-11-24 14:56:00|1555.8|1555.4|1555.6|1555.2|1556|1555.8|1555.2|1555|13319
1606229770000|2020-11-24 14:56:10|1555.8|1555.4|1555.4|1555|1556|1555.6|1555.2|1555|8384
1606229780000|2020-11-24 14:56:20|1555.2|1554.8|1555.4|1555|1555.6|1555.2|1554.8|1554.6|13172
1606229790000|2020-11-24 14:56:30|1555.6|1555.2|1556|1555.6|1556|1555.8|1555.6|1555|6777
1606229800000|2020-11-24 14:56:40|1555.8|1555.4|1555.6|1555.4|1555.8|1555.6|1555.6|1555.4|4732
1606229810000|2020-11-24 14:56:50|1555.4|1555.2|1555.2|1555|1555.4|1555.2|1555|1554.8|10133
1606229820000|2020-11-24 14:57:00|1555.4|1555.2|1556.4|1556|1556.4|1556.2|1555.4|1555|15224
1606229830000|2020-11-24 14:57:10|1556.6|1556.2|1556.4|1556.2|1557|1556.6|1556.4|1556.2|4801
1606229840000|2020-11-24 14:57:20|1556.2|1556|1556.2|1555.6|1556.4|1556.2|1556|1555.6|39217
1606229850000|2020-11-24 14:57:30|1556|1555.8|1556|1555.6|1556.4|1556|1555.8|1555.6|17704
1606229860000|2020-11-24 14:57:40|1555.8|1555.8|1555.8|1555.4|1556|1555.8|1555.6|1555.4|7933
1606229870000|2020-11-24 14:57:50|1555.6|1555.2|1555|1554.8|1555.8|1555.6|1555|1554.8|9357
1606229880000|2020-11-24 14:58:00|1555.2|1554.6|1555|1554.6|1555.2|1555|1555|1554.6|5252
1606229890000|2020-11-24 14:58:10|1554.8|1554.8|1555.8|1555.4|1555.8|1555.4|1554.8|1554.6|9032
1606229900000|2020-11-24 14:58:20|1555.6|1555.2|1554|1553.6|1555.6|1555.2|1553.8|1553.6|82628
1606229910000|2020-11-24 14:58:30|1554.2|1553.8|1554.4|1554|1554.6|1554.4|1554|1553.6|14650
1606229920000|2020-11-24 14:58:40|1554.6|1554.2|1554.4|1554|1554.8|1554.2|1554.4|1554|17429
1606229930000|2020-11-24 14:58:50|1554.6|1554.2|1554.6|1554.2|1555|1554.6|1554.6|1554.2|8847
1606229940000|2020-11-24 14:59:00|1554.8|1554.4|1555.6|1555.2|1555.6|1555.2|1554.8|1554.2|3930
1606229950000|2020-11-24 14:59:10|1555.8|1555.4|1555.4|1555.2|1555.8|1555.4|1555.4|1555.2|7751
1606229960000|2020-11-24 14:59:20|1555.6|1555.4|1555.8|1555.4|1556|1555.8|1555.4|1555.2|5507
1606229970000|2020-11-24 14:59:30|1556|1555.6|1556|1555.6|1556|1555.6|1556|1555.6|2940
1606229980000|2020-11-24 14:59:40|1555.8|1555.4|1555.8|1555.4|1556.4|1556|1555.6|1555.4|5618
1606229990000|2020-11-24 14:59:50|1555.6|1555|1556|1555.6|1556|1555.6|1555.4|1555|4413
1606230000000|2020-11-24 15:00:00|1555.8|1555.8|1556|1555.4|1556.4|1556|1555.8|1555.4|6671
1606230010000|2020-11-24 15:00:10|1556.4|1555.6|1555.4|1555|1556.4|1555.8|1555.2|1555|7043
1606230020000|2020-11-24 15:00:20|1555.6|1555.2|1555|1554.6|1555.8|1555.4|1555|1554.4|7892
1606230030000|2020-11-24 15:00:30|1555.2|1554.8|1555.4|1555|1555.4|1555.2|1555|1554.6|4637
1606230040000|2020-11-24 15:00:40|1555.6|1555.2|1555.4|1555.2|1556|1555.8|1555.2|1554.6|14428
1606230050000|2020-11-24 15:00:50|1555.6|1555|1555.8|1555.6|1556|1555.6|1555.4|1555|4647
1606230060000|2020-11-24 15:01:00|1555.6|1555.4|1556.2|1556|1556.4|1556|1555.6|1555.2|13139
1606230070000|2020-11-24 15:01:10|1556.4|1555.8|1555.4|1555.2|1556.4|1556|1555.4|1555|10099
1606230080000|2020-11-24 15:01:20|1555.2|1555|1554.2|1553.8|1555.2|1555|1554|1553.2|46315
1606230090000|2020-11-24 15:01:30|1554.8|1554|1555.2|1554.6|1555.4|1555|1554.6|1553.8|20775
1606230100000|2020-11-24 15:01:40|1555|1554.8|1555|1554.6|1555.6|1555.4|1554.8|1554.4|12224
1606230110000|2020-11-24 15:01:50|1554.8|1554.8|1555|1554.6|1555.2|1555|1554.8|1554.6|5592
1606230120000|2020-11-24 15:02:00|1554.8|1554.4|1555.2|1555|1555.6|1555.4|1554.8|1554.4|19640
1606230130000|2020-11-24 15:02:10|1555.4|1555.2|1556|1555.6|1556|1555.8|1555.2|1555|8344
1606230140000|2020-11-24 15:02:20|1556.4|1555.8|1555.8|1555.2|1556.4|1556.2|1555.6|1555.2|17533
1606230150000|2020-11-24 15:02:30|1556|1555.4|1556|1555.6|1556|1555.8|1555.8|1555.4|6225
1606230160000|2020-11-24 15:02:40|1555.8|1555.8|1555.4|1555.2|1556.2|1556|1555.4|1555.2|3858
1606230170000|2020-11-24 15:02:50|1555.6|1555.4|1556|1555.6|1556|1555.8|1555.4|1555.2|4992
1606230180000|2020-11-24 15:03:00|1556.2|1555.8|1556.2|1556|1556.2|1556|1556|1555.6|13209
1606230190000|2020-11-24 15:03:10|1556|1555.8|1557.8|1557.4|1557.8|1557.4|1556|1555.8|22306
1606230200000|2020-11-24 15:03:20|1557.6|1557.2|1557|1556.6|1557.6|1557.2|1557|1556.6|3744
1606230210000|2020-11-24 15:03:30|1557.2|1556.8|1556.8|1556.4|1557.2|1557|1556.6|1556.4|5459
1606230220000|2020-11-24 15:03:40|1557|1556.6|1557.6|1557.2|1557.6|1557.4|1557|1556.6|3182
1606230230000|2020-11-24 15:03:50|1557.4|1557|1557.2|1556.6|1557.6|1557.2|1556.8|1556.6|4454
1606230240000|2020-11-24 15:04:00|1557|1556.8|1556.8|1556.6|1557.2|1556.8|1556.6|1556.4|5194
1606230250000|2020-11-24 15:04:10|1557|1556.8|1557|1556.8|1557.4|1557.2|1557|1556.6|8050
1606230260000|2020-11-24 15:04:20|1556.8|1556.6|1557.4|1556.8|1557.8|1557.4|1556.8|1556.4|13939
1606230270000|2020-11-24 15:04:30|1557.2|1556.6|1557.4|1557|1557.4|1557.2|1556.4|1556.2|20708
1606230280000|2020-11-24 15:04:40|1557.6|1557.2|1557.6|1557|1557.8|1557.4|1557.6|1557|4166
1606230290000|2020-11-24 15:04:50|1557.4|1557.2|1557.6|1557.4|1557.6|1557.4|1557.2|1556.6|9786
1606230300000|2020-11-24 15:05:00|1557.8|1557.6|1558.4|1558|1558.4|1558.2|1557.8|1557.4|21696
1606230310000|2020-11-24 15:05:10|1558.2|1558.2|1558.8|1558.6|1558.8|1558.6|1558.2|1558|9498
1606230320000|2020-11-24 15:05:20|1558.6|1558.4|1558.6|1558.2|1558.8|1558.6|1558.4|1558|10288
1606230330000|2020-11-24 15:05:30|1558.4|1558.4|1558.4|1558.2|1558.6|1558.4|1558.4|1558|9302
1606230340000|2020-11-24 15:05:40|1558.2|1558|1558.4|1558.2|1558.6|1558.2|1557.6|1557.4|17947
1606230350000|2020-11-24 15:05:50|1558.6|1558.4|1558.4|1558.2|1558.6|1558.4|1558.2|1558|7047
1606230360000|2020-11-24 15:06:00|1558.6|1558.4|1559.2|1558.8|1559.2|1559|1558.4|1558|26044
1606230370000|2020-11-24 15:06:10|1559.4|1559|1559.6|1559.2|1559.8|1559.4|1559|1558.8|8904
1606230380000|2020-11-24 15:06:20|1559.8|1559.4|1559.6|1559.2|1560|1559.6|1559.4|1559.2|11313
1606230390000|2020-11-24 15:06:30|1559.4|1559.4|1559.8|1559.4|1559.8|1559.6|1559.4|1559.2|3020
1606230400000|2020-11-24 15:06:40|1560|1559.6|1560|1559.6|1560|1559.8|1559.8|1559.4|9571
1606230410000|2020-11-24 15:06:50|1559.8|1559.8|1559.8|1559.6|1560|1559.8|1559.8|1559.6|14181
1606230420000|2020-11-24 15:07:00|1560|1559.8|1559.8|1559.6|1560|1559.8|1559.8|1559.6|4706
1606230430000|2020-11-24 15:07:10|1560|1559.8|1559.4|1559.2|1560|1559.8|1559.2|1559|9526
1606230440000|2020-11-24 15:07:20|1559.6|1559.4|1559.8|1559.6|1560|1559.8|1559.6|1559.4|7166
1606230450000|2020-11-24 15:07:30|1560|1559.8|1560|1559.8|1560|1559.8|1559.6|1559.4|16532
1606230460000|2020-11-24 15:07:40|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.4|11503
1606230470000|2020-11-24 15:07:50|1560.2|1560|1559.8|1559.4|1560.6|1560.4|1559.2|1559|92915
1606230480000|2020-11-24 15:08:00|1560|1559.6|1559.6|1559.4|1560.2|1560|1559.6|1559.4|9155
1606230490000|2020-11-24 15:08:10|1559.8|1559.6|1560|1559.6|1560.2|1560|1559.6|1559.4|4459
1606230500000|2020-11-24 15:08:20|1559.8|1559.4|1560|1559.4|1560|1559.8|1559.6|1559.4|6890
1606230510000|2020-11-24 15:08:30|1559.8|1559.2|1558.8|1558.4|1559.8|1559.2|1558.8|1558.4|5892
1606230520000|2020-11-24 15:08:40||1558.6||1558.4||1558.6||1558.2|247
1606230530000|2020-11-24 15:08:50|1559|1558.6|1558.8|1558.4|1559.2|1559|1558.8|1558.4|4964
1606230540000|2020-11-24 15:09:00|1559|1558.6|1559.8|1559.4|1560|1559.6|1558.8|1558.6|6468
1606230550000|2020-11-24 15:09:10|1560|1559.6|1560.2|1559.8|1560.4|1560|1559.8|1559.6|3493
1606230560000|2020-11-24 15:09:20|1560|1559.6|1560.4|1560|1560.4|1560.2|1559.8|1559.4|6917
1606230570000|2020-11-24 15:09:30|1560.6|1560.2|1560|1559.4|1560.8|1560.6|1559.6|1559.4|9716
1606230580000|2020-11-24 15:09:40|1560.2|1559.6|1560.4|1560|1560.4|1560.2|1560|1559.6|6675
1606230590000|2020-11-24 15:09:50|1560.2|1560.2|1559.6|1559.4|1560.2|1560.2|1559.6|1559.4|3275
1606230600000|2020-11-24 15:10:00|1559.8|1559.6|1560.4|1560|1560.4|1560|1559.8|1559.6|5695
1606230610000|2020-11-24 15:10:10|1560.2|1559.8|1560.6|1560.2|1560.6|1560.4|1560|1559.8|2650
1606230620000|2020-11-24 15:10:20|1560.4|1560.4|1560.8|1560.4|1560.8|1560.6|1559|1558.8|29067
1606230630000|2020-11-24 15:10:30|1560.6|1560.2|1560|1559.6|1560.6|1560.2|1559.6|1559.2|7658
1606230640000|2020-11-24 15:10:40|1560.2|1559.8|1560.6|1560.2|1560.8|1560.6|1560.2|1559.6|3749
1606230650000|2020-11-24 15:10:50|1560.4|1560.4|1560.8|1560.4|1561|1560.8|1560.4|1560.4|7187
1606230660000|2020-11-24 15:11:00|1561|1560.8|1561|1560.6|1561|1560.8|1560.6|1560.4|4024
1606230670000|2020-11-24 15:11:10|1560.8|1560.4|1561|1560.8|1561.2|1560.8|1560.8|1560.4|15071
1606230680000|2020-11-24 15:11:20|1561.2|1561|1561|1560.8|1561.4|1561|1561|1560.8|1251
1606230690000|2020-11-24 15:11:30|1561.2|1561|1561.2|1561|1561.4|1561.2|1561|1560.8|7187
1606230700000|2020-11-24 15:11:40|1561.4|1560.8|1561.2|1560.8|1561.4|1561.2|1561|1560.8|1469
1606230710000|2020-11-24 15:11:50|1561|1560.6|1560.4|1560.2|1561.2|1561|1560.4|1560.2|7681
1606230720000|2020-11-24 15:12:00|1560.2|1560|1560|1559.8|1560.4|1560.2|1559.6|1559.4|40307
1606230730000|2020-11-24 15:12:10|1560.2|1560|1560.6|1560|1560.6|1560.4|1560|1559.6|7723
1606230740000|2020-11-24 15:12:20|1560.4|1560.2|1561|1560.8|1561|1560.8|1560.4|1560|6587
1606230750000|2020-11-24 15:12:30|1560.8|1560.6|1560.8|1560.4|1561|1560.8|1560.6|1560.4|1911
1606230760000|2020-11-24 15:12:40|1560.6|1560.8|1560.8|1560.6|1561|1560.8|1560.6|1560.6|4253
1606230770000|2020-11-24 15:12:50|1561|1560.4|1561|1560.6|1561|1560.8|1560.6|1560.4|11091
1606230780000|2020-11-24 15:13:00|1561.2|1560.8|1561.4|1561.2|1561.4|1561.2|1561|1560.6|9190
1606230790000|2020-11-24 15:13:10|1561.6|1561|1561.4|1561|1561.8|1561.6|1561.2|1561|31268
1606230800000|2020-11-24 15:13:20|1561.2|1561.2|1561.4|1561.2|1561.4|1561.2|1561|1560.8|3388
1606230810000|2020-11-24 15:13:30|1561.6|1561|1561.4|1561|1561.6|1561.4|1561.4|1561|4890
1606230820000|2020-11-24 15:13:40|1561.2|1561.2|1561.2|1561|1561.2|1561.2|1561.2|1561|1006
1606230830000|2020-11-24 15:13:50|1561|1560.8|1560.8|1560.6|1561.2|1561|1560.8|1560.6|3268
1606230840000|2020-11-24 15:14:00|1561|1560.8|1561|1560.6|1561.8|1561.4|1561|1560.6|11881
1606230850000|2020-11-24 15:14:10|1560.8|1560.8|1560.6|1560.4|1561|1560.8|1560.4|1560.2|2437
1606230860000|2020-11-24 15:14:20|1560.8|1560.2|1561|1560.6|1561|1560.8|1560.4|1560.2|3618
1606230870000|2020-11-24 15:14:30|1561.2|1560.8|1561.2|1560.8|1561.6|1561.4|1561.2|1560.6|11717
1606230880000|2020-11-24 15:14:40|1561.4|1561|1561.4|1561|1561.4|1561.2|1561.2|1561|6635
1606230890000|2020-11-24 15:14:50|1561.2|1561.2|1561.8|1561.4|1561.8|1561.6|1561.2|1561|7979
1606230900000|2020-11-24 15:15:00|1561.6|1561.2|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|14057
1606230910000|2020-11-24 15:15:10|1561.6|1561.6|1561.6|1561.4|1561.8|1561.6|1561.6|1561.4|2498
1606230920000|2020-11-24 15:15:20|1561.4|1561.2|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|3806
1606230930000|2020-11-24 15:15:30|1561.8|1561.4|1561.4|1561|1562|1561.6|1561.2|1561|12240
1606230940000|2020-11-24 15:15:40|1561.2|1560.8|1560.2|1560|1561.2|1560.8|1560.2|1560|65028
1606230950000|2020-11-24 15:15:50|1560.4|1560.2|1560.4|1560.2|1561|1560.6|1560.2|1560|20645
1606230960000|2020-11-24 15:16:00|1560.6|1560|1560.8|1560.6|1561.2|1560.8|1560.4|1560|17663
1606230970000|2020-11-24 15:16:10|1560.6|1560.4|1560.4|1560.2|1560.6|1560.4|1560.2|1560|6815
1606230980000|2020-11-24 15:16:20|1560.2|1560|1560|1559.6|1560.4|1560.2|1559.8|1559.4|12085
1606230990000|2020-11-24 15:16:30|1559.8|1559.4|1560|1559.6|1560|1559.8|1559.8|1559.4|3767
1606231000000|2020-11-24 15:16:40|1559.8|1559.2|1559.2|1559|1559.8|1559.4|1559.2|1558.8|12351
1606231010000|2020-11-24 15:16:50|1559.4|1559.2|1560|1559.6|1560|1559.8|1559.2|1558.8|5723
1606231020000|2020-11-24 15:17:00|1560.2|1559.8|1559.8|1559.6|1560.4|1560|1559.6|1559.4|6105
1606231030000|2020-11-24 15:17:10|1559.6|1559.4|1559.6|1559.4|1559.8|1559.4|1559.4|1559.2|2847
1606231040000|2020-11-24 15:17:20|1559.8|1559.6|1559.8|1559.4|1560.2|1559.8|1559.6|1559.4|12473
1606231050000|2020-11-24 15:17:30|1559.6|1559.6|1559.8|1559.6|1560|1559.8|1559.6|1559.4|10700
1606231060000|2020-11-24 15:17:40|1560|1559.8|1559.4|1558.8|1560|1559.8|1559.2|1558.8|14922
1606231070000|2020-11-24 15:17:50|1559.2|1558.6|1559.6|1559.4|1560|1559.6|1558.8|1558.4|6466
1606231080000|2020-11-24 15:18:00|1559.8|1559.6|1560|1559.6|1560|1559.8|1559.8|1559.6|7196
1606231090000|2020-11-24 15:18:10|1560.2|1559.8|1560|1559.8|1560.4|1560|1560|1559.8|1412
1606231100000|2020-11-24 15:18:20|1559.8|1559.6|1560.4|1560|1560.4|1560|1559.8|1559.4|2761
1606231110000|2020-11-24 15:18:30|1559.6|1560.2|1560.4|1560|1560.4|1560.2|1559.6|1559.4|21529
1606231120000|2020-11-24 15:18:40|1560.2|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|3204
1606231130000|2020-11-24 15:18:50|1560.6|1560.2|1560.2|1560|1560.6|1560.4|1560|1559.6|7582
1606231140000|2020-11-24 15:19:00|1560.4|1560.2|1560.4|1560|1560.8|1560.4|1560.2|1560|12369
1606231150000|2020-11-24 15:19:10||1560.2||1560||1560.2||1560|4462
1606231160000|2020-11-24 15:19:20|1560.2|1560.2|1560|1559.8|1560.4|1560.2|1560|1559.6|6769
1606231170000|2020-11-24 15:19:30|1560.2|1559.6|1560|1559.6|1560.2|1559.8|1559.8|1559.6|2743
1606231180000|2020-11-24 15:19:40|1560.2|1559.8|1560.8|1560.4|1560.8|1560.6|1560.2|1559.8|2654
1606231190000|2020-11-24 15:19:50|1560.6|1560.6|1560.8|1560.6|1561|1560.6|1560.6|1560.4|4337
1606231200000|2020-11-24 15:20:00|1561|1560.4|1560.8|1560.6|1561|1560.6|1560.6|1560.4|5069
1606231210000|2020-11-24 15:20:10|1561|1560.8|1560.8|1560.4|1561|1560.8|1560.6|1560.4|4327
1606231220000|2020-11-24 15:20:20|1561|1560.6|1560.6|1560.4|1561|1560.8|1560.4|1560|2279
1606231230000|2020-11-24 15:20:30|1560.8|1560.6|1560.8|1560.6|1561|1560.8|1560.6|1560.4|4697
1606231240000|2020-11-24 15:20:40|1560.6|1560.4|1560.8|1560.6|1560.8|1560.6|1560.6|1560.4|1496
1606231250000|2020-11-24 15:20:50|1561|1560.8|1561.4|1561|1561.4|1561.2|1560.8|1560.6|31831
1606231260000|2020-11-24 15:21:00|1561.2|1561.2|1561.6|1561.4|1561.8|1561.6|1561.2|1561|10675
1606231270000|2020-11-24 15:21:10|1561.8|1561.6|1561.6|1561.4|1561.8|1561.6|1561.4|1561.2|11831
1606231280000|2020-11-24 15:21:20|1561.8|1561.6|1561.6|1561.4|1561.8|1561.6|1561.6|1561.4|3646
1606231290000|2020-11-24 15:21:30|1561.4|1561.2|1560.8|1560.4|1561.6|1561.2|1560.8|1560.4|8301
1606231300000|2020-11-24 15:21:40|1561|1560.6|1560.4|1560.2|1561|1560.8|1560.2|1560|4640
1606231310000|2020-11-24 15:21:50|1560.6|1560|1560.8|1560.6|1561|1560.6|1560.4|1560|6731
1606231320000|2020-11-24 15:22:00|1560.6|1560.4|1560.4|1560|1560.8|1560.6|1560.4|1560|2991
1606231330000|2020-11-24 15:22:10|1560.6|1560.2|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|551
1606231340000|2020-11-24 15:22:20|1560.4|1560|1560.6|1560.4|1560.8|1560.6|1560.2|1560|5120
1606231350000|2020-11-24 15:22:30|1560.8|1560.6|1561.2|1561|1561.2|1561|1560.8|1560.6|6039
1606231360000|2020-11-24 15:22:40|1561.4|1561.2|1561.4|1561|1561.6|1561.2|1561.2|1561|3391
1606231370000|2020-11-24 15:22:50|1561.2|1561.2|1561.2|1561|1561.4|1561.2|1561.2|1560.8|9341
1606231380000|2020-11-24 15:23:00|1561|1560.8|1560.8|1560.6|1561.2|1561|1560.6|1560.4|6611
1606231390000|2020-11-24 15:23:10|1560.6|1560.4|1560.6|1560.2|1560.6|1560.4|1560|1559.8|12944
1606231400000|2020-11-24 15:23:20|1560.4|1560.4|1560.4|1560|1561|1560.6|1560.2|1560|6335
1606231410000|2020-11-24 15:23:30|1560.2|1559.8|1559.8|1559.4|1560.4|1560|1559.8|1559.4|8670
1606231420000|2020-11-24 15:23:40|1559.6|1559.6|1559.2|1559|1559.6|1559.6|1559|1558.6|45389
1606231430000|2020-11-24 15:23:50|1559.4|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559.2|12436
1606231440000|2020-11-24 15:24:00|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.6|7220
1606231450000|2020-11-24 15:24:10|1559.8|1559.6|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|8187
1606231460000|2020-11-24 15:24:20|1559.6|1559.6|1559.8|1559.4|1559.8|1559.6|1559.4|1559|19359
1606231470000|2020-11-24 15:24:30|1560|1559.6|1559.8|1559.6|1560|1559.8|1559.6|1559.4|10023
1606231480000|2020-11-24 15:24:40|1560.2|1559.8|1559|1558.8|1560.2|1559.8|1559|1558.8|15261
1606231490000|2020-11-24 15:24:50|1559.2|1559|1559|1558.8|1559.2|1559|1558.8|1558.6|6028
1606231500000|2020-11-24 15:25:00|1558.8|1558.6|1559|1558.8|1559.4|1559|1558.8|1558.6|5460
1606231510000|2020-11-24 15:25:10|1559.2|1559|1559.2|1558.8|1559.2|1559|1559.2|1558.8|1226
1606231520000|2020-11-24 15:25:20|1559|1558.6|1559|1558.8|1559|1558.8|1558.8|1558.6|2154
1606231530000|2020-11-24 15:25:30|1559.2|1559|1559.8|1559.4|1559.8|1559.6|1559|1558.8|4817
1606231540000|2020-11-24 15:25:40|1559.6|1559.2|1560|1559.8|1560|1559.8|1559.4|1559.2|4297
1606231550000|2020-11-24 15:25:50|1559.8|1559.6|1559.8|1559.6|1560|1559.8|1559.8|1559.4|7965
1606231560000|2020-11-24 15:26:00|1560|1559.8|1559.6|1559.4|1560|1559.8|1559.6|1559.4|3399
1606231570000|2020-11-24 15:26:10|1559.4|1559.2|1559.4|1559.2|1559.6|1559.2|1559.4|1559.2|10951
1606231580000|2020-11-24 15:26:20|1559.6|1559.4|1558.8|1558.6|1559.8|1559.4|1558.8|1558.6|41912
1606231590000|2020-11-24 15:26:30|1559|1558.8|1558.6|1558.4|1559|1558.8|1558.6|1558.2|15781
1606231600000|2020-11-24 15:26:40|1558.8|1558.6|1558.6|1558.4|1559|1558.8|1558.6|1558.4|12202
1606231610000|2020-11-24 15:26:50|1558.4|1558.2|1558.2|1558|1558.8|1558.6|1558.2|1558|85462
1606231620000|2020-11-24 15:27:00|1558|1557.8|1558|1557.6|1558|1557.8|1557.8|1557.4|9720
1606231630000|2020-11-24 15:27:10|1557.8|1557.4|1557.4|1557|1558.2|1557.8|1557.4|1557|17111
1606231640000|2020-11-24 15:27:20|1557.2|1556.8|1557.8|1557.6|1558.2|1558|1556.8|1556.6|60964
1606231650000|2020-11-24 15:27:30|1558|1557.8|1558.2|1558|1558.2|1558|1557.6|1557.4|7637
1606231660000|2020-11-24 15:27:40|1558.4|1558.2|1557.4|1557.2|1558.4|1558.2|1557.4|1557.2|51702
1606231670000|2020-11-24 15:27:50|1557.6|1557.4|1557.4|1557|1557.8|1557.6|1557.2|1557|46849
1606231680000|2020-11-24 15:28:00|1557.6|1557.2|1558.2|1558|1558.2|1558|1557.6|1557.2|11130
1606231690000|2020-11-24 15:28:10|1557.8|1557.6|1558|1557.8|1558.2|1558|1557.8|1557.6|15237
1606231700000|2020-11-24 15:28:20|1558.2|1558|1558.8|1558.6|1559|1558.8|1558|1557.8|7575
1606231710000|2020-11-24 15:28:30|1559|1558.8|1559.4|1559|1559.8|1559.6|1558.8|1558.4|8719
1606231720000|2020-11-24 15:28:40|1559.6|1559.2|1559.2|1559|1559.8|1559.6|1559|1558.8|6006
1606231730000|2020-11-24 15:28:50|1559.4|1559.2|1559.4|1559.2|1560|1559.8|1559.4|1559|6413
1606231740000|2020-11-24 15:29:00|1559.6|1559.4|1559.4|1559.2|1559.6|1559.4|1559.2|1559|5519
1606231750000|2020-11-24 15:29:10|1559.6|1559|1559|1558.6|1559.6|1559.4|1559|1558.6|5235
1606231760000|2020-11-24 15:29:20|1558.8|1558.4|1558.8|1558.6|1559|1558.6|1558.8|1558.4|200
1606231770000|2020-11-24 15:29:30|1559|1558.8|1559.4|1559|1559.4|1559.2|1559|1558.8|4356
1606231780000|2020-11-24 15:29:40|1559.2|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1558.8|3790
1606231790000|2020-11-24 15:29:50|1559.2|1559.2|1558.8|1558.6|1559.2|1559.2|1558.6|1558.4|8380
1606231800000|2020-11-24 15:30:00|1558.6|1558.4|1558.6|1558.4|1558.8|1558.6|1558.6|1558.4|1506
1606231810000|2020-11-24 15:30:10|1558.4|1558.2|1559|1558.8|1559|1558.8|1558.4|1558.2|2762
1606231820000|2020-11-24 15:30:20|1558.8|1558.6|1559|1558.6|1559|1558.8|1558.6|1558.4|7945
1606231830000|2020-11-24 15:30:30|1559.2|1558.8|1558.6|1558.2|1559.4|1559|1558.6|1558.2|5232
1606231840000|2020-11-24 15:30:40|1558.4|1558|1558.4|1558.2|1558.6|1558.2|1558|1557.8|18970
1606231850000|2020-11-24 15:30:50|1558.6|1558|1558.2|1557.8|1558.6|1558.4|1558|1557.8|15673
1606231860000|2020-11-24 15:31:00|1558.4|1558|1558.6|1558.4|1558.6|1558.4|1558.2|1558|4912
1606231870000|2020-11-24 15:31:10|1558.8|1558.6|1558.8|1558.4|1559|1558.6|1558.4|1558.2|3645
1606231880000|2020-11-24 15:31:20|1558.6|1558.6|1558.8|1558.6|1559|1558.8|1558.6|1558.6|17680
1606231890000|2020-11-24 15:31:30|1559|1558.8|1559.4|1559|1559.4|1559.2|1559|1558.6|16018
1606231900000|2020-11-24 15:31:40|1559.2|1559.2|1559|1558.6|1559.4|1559.2|1559|1558.6|9019
1606231910000|2020-11-24 15:31:50|1558.8|1558.8|1559|1558.6|1559|1558.8|1558.8|1558.6|863
1606231920000|2020-11-24 15:32:00|1558.8|1558.8|1559.2|1559|1559.4|1559.2|1558.8|1558.8|3035
1606231930000|2020-11-24 15:32:10|1559|1558.8|1558.6|1558.2|1559.2|1559|1558.6|1558.2|4610
1606231940000|2020-11-24 15:32:20|1558.8|1558.4|1558.8|1558.6|1559.2|1559|1558.8|1558.2|5975
1606231950000|2020-11-24 15:32:30|1558.6|1558.4|1557.8|1557.6|1558.8|1558.6|1557.8|1557.6|45373
1606231960000|2020-11-24 15:32:40|1557.6|1557.4|1557.2|1557|1557.8|1557.4|1557|1556.8|19850
1606231970000|2020-11-24 15:32:50|1557.4|1557.2|1557.4|1557.2|1557.8|1557.6|1557.4|1557.2|13637
1606231980000|2020-11-24 15:33:00|1557.2|1557|1557|1556.8|1557.2|1557|1557|1556.6|48955
1606231990000|2020-11-24 15:33:10|1557.2|1557|1557.8|1557.6|1557.8|1557.6|1557.2|1557|7778
1606232000000|2020-11-24 15:33:20|1558|1557.8|1557.8|1557.6|1558|1557.8|1557.8|1557.6|11166
1606232010000|2020-11-24 15:33:30|1558|1557.4|1558.2|1558|1558.4|1558.2|1557.6|1557.4|6259
1606232020000|2020-11-24 15:33:40|1558|1557.8|1559|1558.8|1559|1558.8|1558|1557.8|8568
1606232030000|2020-11-24 15:33:50|1559.2|1559|1559.2|1558.8|1559.6|1559.2|1559|1558.6|18295
1606232040000|2020-11-24 15:34:00|1559.4|1559|1559|1558.8|1559.6|1559.2|1559|1558.8|14187
1606232050000|2020-11-24 15:34:10|1559.2|1559|1559.2|1559|1559.2|1559|1559|1558.8|1271
1606232060000|2020-11-24 15:34:20|1559.4|1559.2|1559.2|1559|1559.6|1559.4|1559.2|1559|5119
1606232070000|2020-11-24 15:34:30|1559.4|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559|1231
1606232080000|2020-11-24 15:34:40|1559.4|1559.2|1559.4|1559.2|1559.6|1559.4|1559.4|1559.2|3348
1606232090000|2020-11-24 15:34:50|1559.2|1559|1558.6|1558.4|1559.4|1559.2|1558.6|1558.4|6717
1606232100000|2020-11-24 15:35:00|1558.8|1558.6|1560|1559.6|1560|1559.8|1558.8|1558.6|7551
1606232110000|2020-11-24 15:35:10|1559.8|1559.8|1559.8|1559.6|1560.2|1560|1559.8|1559.6|43189
1606232120000|2020-11-24 15:35:20|1560|1559.8|1560|1559.8|1560|1559.8|1559.8|1559.6|915
1606232130000|2020-11-24 15:35:30|1559.8|1559.6|1559.6|1559.4|1560|1559.6|1559.6|1559.4|4197
1606232140000|2020-11-24 15:35:40|1559.4|1559.2|1559.6|1559.4|1559.8|1559.6|1559.4|1559.2|7035
1606232150000|2020-11-24 15:35:50|1559.8|1559.6|1559.6|1559.2|1560|1559.8|1559.4|1559.2|4620
1606232160000|2020-11-24 15:36:00|1559.8|1559.4|1559.4|1559|1559.8|1559.6|1559.2|1559|11726
1606232170000|2020-11-24 15:36:10|1559.2|1559.2|1559.6|1559.4|1559.6|1559.4|1559.2|1559.2|637
1606232180000|2020-11-24 15:36:20|1559.4|1559.2|1559.2|1559|1559.6|1559.4|1559.2|1559|2094
1606232190000|2020-11-24 15:36:30|1559|1558.8|1559.4|1559|1559.4|1559.2|1558.8|1558.6|9397
1606232200000|2020-11-24 15:36:40|1559.2|1558.8|1559.2|1559|1559.4|1559.2|1559|1558.8|2176
1606232210000|2020-11-24 15:36:50|1559|1558.8|1559|1558.8|1559.2|1559|1559|1558.8|1350
1606232220000|2020-11-24 15:37:00|1559.2|1559|1558.6|1558.4|1559.4|1559.2|1558.6|1558.4|6197
1606232230000|2020-11-24 15:37:10|1558.8|1558.6|1558.4|1558.2|1559|1558.8|1558.4|1558.2|9160
1606232240000|2020-11-24 15:37:20|1558.2|1558|1557.2|1557|1558.2|1558|1557.2|1557|56238
1606232250000|2020-11-24 15:37:30|1557|1556.8|1556.4|1556.2|1557|1556.8|1556.2|1556|7821
1606232260000|2020-11-24 15:37:40|1556.2|1556|1556.2|1556|1556.6|1556.4|1556.2|1556|11212
1606232270000|2020-11-24 15:37:50|1556|1555.8|1556|1555.8|1556.2|1556|1555.8|1555.6|53320
1606232280000|2020-11-24 15:38:00|1556.2|1556|1555.4|1555.2|1556.2|1556|1555.4|1555|25230
1606232290000|2020-11-24 15:38:10|1555.6|1555.4|1555.6|1555.2|1556.2|1556|1555.4|1555.2|17119
1606232300000|2020-11-24 15:38:20|1555.4|1555.4|1555.4|1555.2|1555.6|1555.4|1555.4|1555.2|600
1606232310000|2020-11-24 15:38:30|1555.2|1555|1554.8|1554.6|1555.4|1555.2|1554.6|1554.4|20552
1606232320000|2020-11-24 15:38:40|1554.6|1554.4|1554.2|1554|1555|1554.6|1554.2|1554|29211
1606232330000|2020-11-24 15:38:50|1554.4|1554.2|1554.4|1554|1554.4|1554.2|1554|1553.8|14676
1606232340000|2020-11-24 15:39:00|1554.2|1554.2|1554.6|1554.4|1554.6|1554.4|1554.2|1554|7805
1606232350000|2020-11-24 15:39:10|1554.4|1554.2|1554.2|1554|1554.4|1554.2|1554.2|1554|9829
1606232360000|2020-11-24 15:39:20|1554|1553.8|1553.4|1553|1554|1553.8|1553.4|1553|16191
1606232370000|2020-11-24 15:39:30|1553.2|1552.8|1553|1552.8|1553.2|1553|1552.6|1552.2|27379
1606232380000|2020-11-24 15:39:40|1552.8|1552.6|1552.8|1552.4|1553|1552.8|1552.6|1552.4|15863
1606232390000|2020-11-24 15:39:50|1552.6|1552.6|1552.4|1552.2|1552.8|1552.6|1552.4|1552.2|12805
1606232400000|2020-11-24 15:40:00|1552.6|1552.4|1552.8|1552.6|1552.8|1552.6|1552.6|1552.4|6979
1606232410000|2020-11-24 15:40:10|1553|1552.8|1554.2|1554|1554.4|1554.2|1552.6|1552.2|39600
1606232420000|2020-11-24 15:40:20|1554.4|1554.2|1553.8|1553.6|1554.6|1554.4|1553.6|1553.2|10439
1606232430000|2020-11-24 15:40:30|1554|1553.4|1555.2|1555|1555.4|1555|1554|1553.4|15659
1606232440000|2020-11-24 15:40:40|1555|1554.8|1555.4|1555.2|1555.4|1555.2|1555|1554.8|4946
1606232450000|2020-11-24 15:40:50|1555.2|1555|1555.4|1555.2|1555.6|1555.4|1555.2|1555|2704
1606232460000|2020-11-24 15:41:00|1555.6|1555|1555.4|1555.2|1555.8|1555.6|1555.2|1555|3685
1606232470000|2020-11-24 15:41:10|1555.2|1555|1555.8|1555.6|1556|1555.6|1555.2|1555|8924
1606232480000|2020-11-24 15:41:20|1555.6|1555.4|1555.8|1555.6|1556.2|1555.8|1555.6|1555.4|24361
1606232490000|2020-11-24 15:41:30|1555.6|1555.4|1555.4|1555|1555.8|1555.4|1555.2|1555|3865
1606232500000|2020-11-24 15:41:40|1555.2|1554.8|1554.8|1554.4|1555.2|1554.8|1554.6|1554.4|3101
1606232510000|2020-11-24 15:41:50|1555|1554.8|1555.2|1554.8|1555.4|1555.2|1554.2|1554|9800
1606232520000|2020-11-24 15:42:00|1555.4|1554.6|1555.6|1555.4|1555.6|1555.4|1555.4|1554.6|2966
1606232530000|2020-11-24 15:42:10|1555.4|1555.2|1555.4|1555.2|1555.8|1555.6|1555.4|1555|4574
1606232540000|2020-11-24 15:42:20|1555.2|1555|1555.8|1555.4|1555.8|1555.4|1555.2|1555|2247
1606232550000|2020-11-24 15:42:30|1556|1555.6|1556.2|1555.8|1556.4|1555.8|1556|1555.6|1682
1606232560000|2020-11-24 15:42:40|1556.4|1556|1556.2|1556|1556.8|1556.4|1556.2|1556|4380
1606232570000|2020-11-24 15:42:50|1556|1555.8|1556.4|1556.2|1556.4|1556.2|1556|1555.8|4235
1606232580000|2020-11-24 15:43:00|1556.6|1556.4|1556.6|1556.4|1557|1556.8|1556.2|1556|7238
1606232590000|2020-11-24 15:43:10|1556.8|1556.6|1556.8|1556.6|1557|1556.6|1556.8|1556.4|945
1606232600000|2020-11-24 15:43:20|1556.6|1556.4|1557|1556.6|1557.4|1557|1556.4|1556.2|5188
1606232610000|2020-11-24 15:43:30|1556.8|1556.4|1556.8|1556.6|1557|1556.6|1556.4|1556.2|6966
1606232620000|2020-11-24 15:43:40|1556.6|1556.4|1557.2|1556.8|1557.2|1557|1556.6|1556.4|5308
1606232630000|2020-11-24 15:43:50|1557|1557|1557|1556.6|1557.2|1557|1556.8|1556.6|3330
1606232640000|2020-11-24 15:44:00|1556.8|1556.8|1556.2|1556|1557.2|1557|1556.2|1556|9288
1606232650000|2020-11-24 15:44:10|1556|1555.8|1556.8|1556.4|1556.8|1556.4|1556|1555.6|6481
1606232660000|2020-11-24 15:44:20|1557|1556.6|1557.6|1557.4|1557.8|1557.4|1556.8|1556.6|5016
1606232670000|2020-11-24 15:44:30|1557.8|1557.6|1557.4|1557|1557.8|1557.6|1557.2|1557|2996
1606232680000|2020-11-24 15:44:40|1557.6|1557.2|1558|1557.6|1558|1557.8|1557.6|1557.2|2652
1606232690000|2020-11-24 15:44:50|1558.2|1557.8|1558|1557.6|1558.2|1558|1557.6|1557.4|2048
1606232700000|2020-11-24 15:45:00|1558.2|1557.8|1557.8|1557.6|1558.4|1558.2|1557.6|1557.4|8193
1606232710000|2020-11-24 15:45:10|1557.6|1557.4|1558.2|1558|1558.2|1558|1557.6|1557.4|7130
1606232720000|2020-11-24 15:45:20|1558|1557.8|1558|1557.8|1558.4|1558.2|1558|1557.8|3575
1606232730000|2020-11-24 15:45:30|1558.2|1558|1558.6|1558.2|1558.6|1558.4|1558.2|1558|2891
1606232740000|2020-11-24 15:45:40|1558.4|1558|1557.8|1557.4|1558.4|1558.2|1557.8|1557.4|5851
1606232750000|2020-11-24 15:45:50|1557.6|1557.6|1558.4|1558.2|1558.4|1558.2|1557.6|1557.4|7370
1606232760000|2020-11-24 15:46:00|1558.6|1558.4|1558.2|1558|1558.6|1558.4|1558|1557.8|3338
1606232770000|2020-11-24 15:46:10|1558.4|1557.8|1558.8|1558.6|1559|1558.8|1558|1557.8|27019
1606232780000|2020-11-24 15:46:20|1559|1558.8|1558.2|1558|1559|1558.8|1557.8|1557.6|15011
1606232790000|2020-11-24 15:46:30|1558.4|1557.8|1558.4|1558.2|1558.6|1558.2|1558.2|1557.8|2545
1606232800000|2020-11-24 15:46:40|1558.6|1558.4|1558.8|1558.4|1559|1558.6|1558.4|1558.2|3669
1606232810000|2020-11-24 15:46:50|1558.6|1558.2|1558.2|1557.8|1558.8|1558.4|1558|1557.8|3037
1606232820000|2020-11-24 15:47:00|1558|1558|1558.8|1558.4|1559|1558.6|1558|1557.8|4723
1606232830000|2020-11-24 15:47:10|1558.6|1558.2|1558.6|1558.4|1558.6|1558.4|1558.2|1558|3018
1606232840000|2020-11-24 15:47:20|1558.4|1558.2|1558.6|1558.2|1558.6|1558.4|1558.4|1558.2|1040
1606232850000|2020-11-24 15:47:30|1558.4|1558.4|1558.8|1558.4|1558.8|1558.6|1558.4|1558.2|2314
1606232860000|2020-11-24 15:47:40|1559|1558.6|1559.4|1559.2|1559.4|1559.2|1559|1558.4|12666
1606232870000|2020-11-24 15:47:50|1559.2|1559|1559|1558.8|1559.2|1559|1558.8|1558.6|3813
1606232880000|2020-11-24 15:48:00|1559.2|1558.6|1559.4|1559|1559.4|1559.2|1558.8|1558.6|7074
1606232890000|2020-11-24 15:48:10|1559.2|1558.8|1559.2|1558.8|1559.4|1559|1559|1558.8|908
1606232900000|2020-11-24 15:48:20|1559|1559|1558.6|1558.4|1559|1559|1558.2|1558|7611
1606232910000|2020-11-24 15:48:30|1558.8|1558.6|1559|1558.6|1559.2|1559|1558.6|1558.4|4641
1606232920000|2020-11-24 15:48:40|1558.8|1558.4|1558.6|1558.4|1559|1558.8|1558.4|1558.2|5500
1606232930000|2020-11-24 15:48:50|1558.8|1558.2|1558.4|1558|1558.8|1558.4|1558.4|1558|369
1606232940000|2020-11-24 15:49:00|1558.2|1558.2|1558.6|1558.2|1558.6|1558.2|1558.2|1558|2843
1606232950000|2020-11-24 15:49:10|1558.4|1558.4|1558.6|1558.2|1558.6|1558.4|1558.4|1558.2|10307
1606232960000|2020-11-24 15:49:20|1558.4|1558|1558.2|1557.8|1558.4|1558.2|1558|1557.6|8009
1606232970000|2020-11-24 15:49:30|1558.4|1558|1558.2|1558|1558.6|1558.4|1558.2|1558|7107
1606232980000|2020-11-24 15:49:40|1558.4|1558.2|1558.6|1558.4|1558.6|1558.4|1558.2|1558|5559
1606232990000|2020-11-24 15:49:50|1558.8|1558.6|1559.2|1559|1559.4|1559.2|1558.8|1558.4|7846
1606233000000|2020-11-24 15:50:00|1559.4|1559.2|1559.8|1559.4|1559.8|1559.6|1559.2|1559|5893
1606233010000|2020-11-24 15:50:10|1559.6|1559.6|1559.8|1559.6|1560|1559.8|1559.6|1559.4|2615
1606233020000|2020-11-24 15:50:20|1560|1559.8|1560.2|1559.8|1560.2|1560|1560|1559.8|23843
1606233030000|2020-11-24 15:50:30|1560.4|1560|1559.4|1559.2|1560.4|1560.2|1559.4|1559.2|23585
1606233040000|2020-11-24 15:50:40|1559.2|1559|1559.8|1559.6|1560.2|1560|1559|1558.8|46940
1606233050000|2020-11-24 15:50:50|1559.6|1559.4|1558.6|1558.4|1559.6|1559.4|1558.6|1558.2|29002
1606233060000|2020-11-24 15:51:00|1558.4|1558.2|1559.4|1559|1559.8|1559.4|1558.4|1558.2|53191
1606233070000|2020-11-24 15:51:10|1559.6|1559.2|1558.8|1558.6|1559.8|1559.4|1558.8|1558.6|7759
1606233080000|2020-11-24 15:51:20|1559|1558.8|1559|1558.8|1559.4|1559.2|1559|1558.8|9832
1606233090000|2020-11-24 15:51:30|1559.2|1559|1559.2|1558.8|1559.4|1559.2|1559|1558.8|18681
1606233100000|2020-11-24 15:51:40|1559|1559|1559.6|1559.2|1559.6|1559.4|1559|1558.8|7050
1606233110000|2020-11-24 15:51:50|1559.8|1559.4|1559|1558.8|1560|1559.6|1559|1558.8|30299
1606233120000|2020-11-24 15:52:00|1558.8|1558.6|1559|1558.8|1559|1558.8|1558.8|1558.6|2610
1606233130000|2020-11-24 15:52:10|1558.8|1558.6|1558.8|1558.6|1558.8|1558.8|1558.8|1558.6|5728
1606233140000|2020-11-24 15:52:20|1558.6|1558.4|1558|1557.8|1558.6|1558.4|1558|1557.6|13926
1606233150000|2020-11-24 15:52:30|1558.2|1558|1558.4|1558|1558.8|1558.6|1558.2|1558|7178
1606233160000|2020-11-24 15:52:40|1558.6|1558.2|1557.8|1557.6|1558.6|1558.4|1557.8|1557.6|4186
1606233170000|2020-11-24 15:52:50|1558|1557.8|1558.2|1557.8|1558.4|1558.2|1558|1557.8|8083
1606233180000|2020-11-24 15:53:00|1558|1557.6|1557.4|1557.2|1558.2|1557.8|1557.4|1557|19836
1606233190000|2020-11-24 15:53:10|1557.6|1557.4|1557|1556.6|1557.6|1557.4|1556.8|1556.6|9804
1606233200000|2020-11-24 15:53:20|1557.2|1556.8|1557.2|1556.8|1557.2|1557|1556.8|1556.6|7840
1606233210000|2020-11-24 15:53:30|1557|1557|1557.4|1557.2|1557.6|1557.4|1557|1556.8|8784
1606233220000|2020-11-24 15:53:40|1557.6|1557.4|1558|1557.6|1558|1557.8|1557.6|1557.2|22095
1606233230000|2020-11-24 15:53:50|1558.2|1557.8|1558.4|1558.2|1558.6|1558.4|1558.2|1557.8|11070
1606233240000|2020-11-24 15:54:00|1558.2|1558|1558.4|1558.2|1558.4|1558.2|1558.2|1558|5370
1606233250000|2020-11-24 15:54:10|1558.2|1558|1558.6|1558.2|1558.8|1558.4|1558.2|1558|15659
1606233260000|2020-11-24 15:54:20|1558.4|1558.4|1559.2|1558.8|1559.4|1559.2|1558.4|1558.2|22268
1606233270000|2020-11-24 15:54:30|1559.4|1559|1559.4|1559|1559.4|1559.2|1559.2|1558.8|2378
1606233280000|2020-11-24 15:54:40|1559.2|1559.2|1559.2|1559|1559.4|1559.2|1559.2|1559|4343
1606233290000|2020-11-24 15:54:50|1559|1558.8|1559|1558.8|1559.2|1559|1558.8|1558.6|13601
1606233300000|2020-11-24 15:55:00|1558.8|1558.6|1558.8|1558.6|1559|1558.8|1558.6|1558.4|7344
1606233310000|2020-11-24 15:55:10|1559|1558.4|1559|1558.6|1559|1558.8|1559|1558.4|928
1606233320000|2020-11-24 15:55:20|1559.2|1558.8|1559.4|1559|1559.6|1559.4|1559|1558.8|6316
1606233330000|2020-11-24 15:55:30|1559.2|1559.2|1559.6|1559.2|1559.6|1559.4|1559.2|1559.2|5806
1606233340000|2020-11-24 15:55:40|1559.4|1559|1559.2|1559|1559.6|1559.2|1559.2|1559|1571
1606233350000|2020-11-24 15:55:50|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1559|4236
1606233360000|2020-11-24 15:56:00|1559.2|1559.2|1559.2|1559|1559.8|1559.6|1559.2|1559|23022
1606233370000|2020-11-24 15:56:10|1559|1558.8|1559.6|1559.4|1559.8|1559.6|1558.8|1558.6|21334
1606233380000|2020-11-24 15:56:20|1559.8|1559.6|1560|1559.8|1560.2|1560|1559.8|1559.6|18535
1606233390000|2020-11-24 15:56:30|1559.8|1559.6|1559.8|1559.6|1560|1559.8|1559.6|1559.4|9291
1606233400000|2020-11-24 15:56:40|1560|1559.8|1560.2|1560|1560.2|1560|1559.8|1559.6|14175
1606233410000|2020-11-24 15:56:50|1560.4|1560.2|1559.8|1559.6|1560.4|1560.2|1559.8|1559.6|11140
1606233420000|2020-11-24 15:57:00|1559.6|1559.4|1559.6|1559.4|1560|1559.6|1559.4|1559.2|4866
1606233430000|2020-11-24 15:57:10|1559.4|1559.2|1559.4|1559.2|1559.6|1559.4|1559|1558.8|19112
1606233440000|2020-11-24 15:57:20|1559.6|1559.4|1560.2|1560|1560.2|1560|1559.6|1559.4|5474
1606233450000|2020-11-24 15:57:30|1560.4|1560.2|1560.2|1560|1560.4|1560.2|1560.2|1559.8|4918
1606233460000|2020-11-24 15:57:40|1560.4|1560.2|1560.2|1560|1560.4|1560.2|1560|1559.6|13419
1606233470000|2020-11-24 15:57:50|1560|1559.8|1559.6|1559.4|1560|1560|1559.6|1559.4|38512
1606233480000|2020-11-24 15:58:00|1559.4|1559.2|1559|1558.8|1559.6|1559.4|1558.8|1558.6|6847
1606233490000|2020-11-24 15:58:10|1559.2|1558.6|1558.8|1558.6|1559.2|1559|1558.8|1558.6|2109
1606233500000|2020-11-24 15:58:20|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|1558.2|1558|5637
1606233510000|2020-11-24 15:58:30|1558.4|1558.2|1558.2|1558|1558.6|1558.4|1558.2|1558|2386
1606233520000|2020-11-24 15:58:40|||||||||529
1606233530000|2020-11-24 15:58:50|1558.4|1558.2|1558.6|1558.4|1558.8|1558.4|1558.2|1558|7276
1606233540000|2020-11-24 15:59:00|1558.4|1558.2|1557.8|1557.6|1558.4|1558.2|1557.8|1557.6|11792
1606233550000|2020-11-24 15:59:10|1558|1557.8|1557.8|1557.6|1558|1557.8|1557.8|1557.4|2320
1606233560000|2020-11-24 15:59:20|1558|1557.8|1558|1557.6|1558|1557.8|1557.6|1557.4|3174
1606233570000|2020-11-24 15:59:30|1558.2|1557.8|1557.8|1557.4|1558.2|1558|1557.6|1557.4|28744
1606233580000|2020-11-24 15:59:40|1558|1557.6|1557.6|1557.4|1558|1557.8|1557.2|1557|16762
1606233590000|2020-11-24 15:59:50|1557.8|1557.6|1557.8|1557.6|1558.2|1558|1557.6|1557.4|21278
1606233600000|2020-11-24 16:00:00|1558|1557.8|1558.2|1558|1558.4|1558|1557.6|1557.4|13396
1606233610000|2020-11-24 16:00:10|1558.4|1558.2|1558|1557.8|1558.6|1558.4|1558|1557.8|3620
1606233620000|2020-11-24 16:00:20|1558.2|1558|1558.2|1558|1558.6|1558.2|1558.2|1558|3303
1606233630000|2020-11-24 16:00:30|1558|1557.8|1558.6|1558.2|1558.6|1558.4|1558|1557.8|5172
1606233640000|2020-11-24 16:00:40|1558.8|1558.4|1559|1558.8|1559|1558.8|1558.8|1558.4|3822
1606233650000|2020-11-24 16:00:50|1559.2|1559|1558.6|1558.4|1559.2|1559|1558.6|1558.4|7144
1606233660000|2020-11-24 16:01:00|1558.8|1558.6|1558.6|1558.2|1559|1558.6|1558.4|1558.2|2843
1606233670000|2020-11-24 16:01:10|1558.4|1558.4|1558.4|1558|1558.4|1558.4|1558.2|1557.8|4890
1606233680000|2020-11-24 16:01:20|1558.6|1558.2|1559|1558.6|1559|1558.6|1558.6|1558|4818
1606233690000|2020-11-24 16:01:30|1559.2|1558.8|1559.2|1559|1559.2|1559|1559|1558.6|5142
1606233700000|2020-11-24 16:01:40|1559|1558.8|1559.2|1559|1559.2|1559|1558.4|1558.2|9671
1606233710000|2020-11-24 16:01:50|1559|1558.8|1559|1558.8|1559|1558.8|1558.8|1558.4|6217
1606233720000|2020-11-24 16:02:00|1559.2|1559|1559.4|1559.2|1559.4|1559.2|1559.2|1558.8|6751
1606233730000|2020-11-24 16:02:10|1559.2|1558.8|1559.2|1559|1559.2|1559|1559|1558.8|13683
1606233740000|2020-11-24 16:02:20|1559|1558.8|1559|1558.8|1559.2|1559|1559|1558.8|2280
1606233750000|2020-11-24 16:02:30|1559.2|1559|1559.2|1559|1559.4|1559.2|1559.2|1559|3723
1606233760000|2020-11-24 16:02:40|1559.4|1559.2|1559.2|1559|1559.4|1559.2|1559.2|1559|911
1606233770000|2020-11-24 16:02:50|1559.4|1559.2|1559.4|1559.2|1559.4|1559.2|1559.2|1559|3058
1606233780000|2020-11-24 16:03:00|1559.2|1559|1559.2|1558.8|1559.4|1559.2|1559|1558.8|18789
1606233790000|2020-11-24 16:03:10|1559|1559|1559.2|1558.8|1559.4|1559.2|1559|1558.8|8559
1606233800000|2020-11-24 16:03:20|1559|1559|1559.2|1559|1559.2|1559|1559|1559|3302
1606233810000|2020-11-24 16:03:30|1559.4|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559.2|5686
1606233820000|2020-11-24 16:03:40|1559.4|1559.2|1559.6|1559.2|1559.6|1559.4|1559.4|1559.2|5454
1606233830000|2020-11-24 16:03:50|1559.4|1559.4|1559.6|1559.4|1559.6|1559.4|1559.4|1559.4|5475
1606233840000|2020-11-24 16:04:00|1559.4|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559.2|7335
1606233850000|2020-11-24 16:04:10|1559.4|1559.2|1559.4|1559.2|1559.6|1559.4|1559.2|1559|7801
1606233860000|2020-11-24 16:04:20|1559.6|1559.4|1560.2|1560|1560.4|1560.2|1559.4|1559.2|24017
1606233870000|2020-11-24 16:04:30|1560|1559.8|1559.4|1559.2|1560|1559.8|1559.4|1559.2|8465
1606233880000|2020-11-24 16:04:40|1559.6|1559.4|1559.8|1559.6|1559.8|1559.6|1559.4|1559.2|9604
1606233890000|2020-11-24 16:04:50|1559.6|1559.4|1560|1559.8|1560|1559.8|1559.6|1559.4|3289
1606233900000|2020-11-24 16:05:00|1560.2|1560|1559.6|1559.4|1560.4|1560.2|1559.6|1559.2|12282
1606233910000|2020-11-24 16:05:10|1559.8|1559.6|1559.8|1559.6|1559.8|1559.6|1559.6|1559.6|413
1606233920000|2020-11-24 16:05:20|1560|1559.8|1560|1559.8|1560|1559.8|1559.8|1559.6|7667
1606233930000|2020-11-24 16:05:30|1560.2|1560|1560.2|1560|1560.2|1560|1559.8|1559.6|16777
1606233940000|2020-11-24 16:05:40|1560|1559.8|1560.2|1560|1560.4|1560.2|1560|1559.8|9717
1606233950000|2020-11-24 16:05:50|1560.4|1560.2|1560.2|1560|1560.6|1560.4|1560.2|1560|5705
1606233960000|2020-11-24 16:06:00|1560|1559.8|1559.8|1559.6|1560.2|1560|1559.8|1559.6|5261
1606233970000|2020-11-24 16:06:10|1559.6|1559.4|1558.2|1558|1559.8|1559.4|1558.2|1558|54617
1606233980000|2020-11-24 16:06:20|1558.4|1558.2|1558.6|1558.4|1558.8|1558.6|1558.4|1558.2|16424
1606233990000|2020-11-24 16:06:30|1558.8|1558.6|1558.6|1558.4|1559|1558.8|1558.6|1558.2|6942
1606234000000|2020-11-24 16:06:40|1558.8|1558.6|1558.6|1558.4|1559|1558.8|1558.6|1558.4|7886
1606234010000|2020-11-24 16:06:50|1558.8|1558.6|1558.6|1558.4|1559|1558.8|1558.6|1558.4|7439
1606234020000|2020-11-24 16:07:00|1558.8|1558.6|1558.4|1558.2|1558.8|1558.6|1558.4|1558.2|8214
1606234030000|2020-11-24 16:07:10|1558.2|1558|1558.6|1558.4|1558.8|1558.6|1558.2|1558|13487
1606234040000|2020-11-24 16:07:20|1558.8|1558.2|1558.8|1558.6|1559|1558.8|1558.6|1558.2|8269
1606234050000|2020-11-24 16:07:30|1558.6|1558.4|1558.4|1558.2|1558.6|1558.4|1558|1557.8|17306
1606234060000|2020-11-24 16:07:40|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|1558|1557.8|13050
1606234070000|2020-11-24 16:07:50|1558.4|1558.2|1558.4|1558.2|1558.6|1558.4|1558.2|1558|9646
1606234080000|2020-11-24 16:08:00|1558.6|1558.4|1558.6|1558.2|1558.6|1558.4|1558.4|1558.2|4646
1606234090000|2020-11-24 16:08:10|1558.4|1558.4|1558.4|1558.2|1558.8|1558.6|1558.4|1558.2|4918
1606234100000|2020-11-24 16:08:20|1558.6|1558.4|1558|1557.8|1558.6|1558.4|1558|1557.8|10785
1606234110000|2020-11-24 16:08:30|1558.2|1558|1558.4|1558.2|1558.4|1558.2|1558.2|1558|9109
1606234120000|2020-11-24 16:08:40|1558.6|1558.4|1558.6|1558.4|1558.8|1558.6|1558.6|1558.4|8964
1606234130000|2020-11-24 16:08:50|1558.8|1558.6|1558.4|1558.2|1559.4|1559.2|1558.2|1558|23339
1606234140000|2020-11-24 16:09:00|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|1558.2|1558|11134
1606234150000|2020-11-24 16:09:10|1558.4|1558.2|1558.2|1558|1558.6|1558.2|1558|1557.8|29761
1606234160000|2020-11-24 16:09:20|1558.4|1558.2|1558|1557.8|1558.4|1558.2|1558|1557.8|11094
1606234170000|2020-11-24 16:09:30|1557.8|1557.6|1557.6|1557.4|1558|1557.8|1557.6|1557.4|53626
1606234180000|2020-11-24 16:09:40|1557.8|1557.6|1558.4|1558.2|1558.6|1558.2|1557.8|1557.6|24131
1606234190000|2020-11-24 16:09:50|1558.2|1558|1558.4|1558.2|1558.4|1558.2|1558.2|1558|5357
1606234200000|2020-11-24 16:10:00|1558.2|1558|1558.4|1558.2|1558.4|1558.2|1558.2|1558|3111
1606234210000|2020-11-24 16:10:10|1558.2|1558|1558.6|1558.4|1558.6|1558.4|1558|1557.8|33500
1606234220000|2020-11-24 16:10:20|1558.4|1558.2|1558.6|1558.2|1558.6|1558.4|1558.4|1558.2|6954
1606234230000|2020-11-24 16:10:30|1558.4|1558.4|1558.4|1558.2|1558.6|1558.4|1558.2|1558|16422
1606234240000|2020-11-24 16:10:40|1558.2|1558|1558|1557.6|1558.4|1558|1557.8|1557.6|7206
1606234250000|2020-11-24 16:10:50|1557.8|1557.8|1558.4|1558.2|1558.4|1558.2|1557.8|1557.6|9442
1606234260000|2020-11-24 16:11:00|1558.2|1558|1557.6|1557.4|1558.2|1558|1557.6|1557.4|29724
1606234270000|2020-11-24 16:11:10|1557.4|1557.2|1557.2|1556.8|1557.4|1557.2|1556.8|1556.4|22208
1606234280000|2020-11-24 16:11:20|1557.4|1557|1557.2|1557|1557.4|1557.2|1557|1556.8|8443
1606234290000|2020-11-24 16:11:30|1557.4|1557.2|1557.2|1556.8|1557.4|1557.2|1557|1556.8|7635
1606234300000|2020-11-24 16:11:40|1557|1557|1557|1556.8|1557|1557|1557|1556.8|3472
1606234310000|2020-11-24 16:11:50|1556.8|1556.6|1557.2|1557|1557.2|1557|1556.8|1556.6|9731
1606234320000|2020-11-24 16:12:00|1557|1556.8|1557.6|1557.4|1557.6|1557.4|1557|1556.8|14246
1606234330000|2020-11-24 16:12:10|1557.8|1557.6|1557.8|1557.6|1558|1557.8|1557.6|1557.4|6337
1606234340000|2020-11-24 16:12:20|1558|1557|1557.4|1556.8|1558|1557|1557.4|1556.8|1167
1606234350000|2020-11-24 16:12:30|1557.6|1557|1557.6|1557.2|1557.6|1557.2|1557.6|1556.8|384
1606234360000|2020-11-24 16:12:40|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.6|1557.2|2348
1606234370000|2020-11-24 16:12:50|1557.4|1557|1557.4|1557|1557.4|1557|1557.4|1556.8|1988
1606234380000|2020-11-24 16:13:00|1558|1557.6|1558.2|1557.6|1558.2|1557.6|1558|1557.6|1218
1606234390000|2020-11-24 16:13:10|1558||1558||1558||1558||169
1606234400000|2020-11-24 16:13:20|1558.2|1557.4|1557.8|1557.4|1558.2|1557.4|1557.8|1557.4|1056
1606234410000|2020-11-24 16:13:30|1557.6|1557.2|1557.8|1557.4|1557.8|1557.4|1557.6|1557.2|1356
1606234420000|2020-11-24 16:13:40|1557.6|1557.2|1557.2|1556.8|1557.8|1557.4|1557.2|1556.8|168
1606234430000|2020-11-24 16:13:50|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557|2362
1606234440000|2020-11-24 16:14:00|1557.4|1557|1557.2|1556.8|1557.4|1557|1557.2|1556.8|2197
1606234450000|2020-11-24 16:14:10|1557.4|1557|1557.4|1557|1557.4|1557|1557.4|1557|606
1606234460000|2020-11-24 16:14:20|1557.2|1556.8|1557.2|1556.8|1557.2|1556.8|1557.2|1556.6|816
1606234470000|2020-11-24 16:14:30|1557.4|1557|1556.8|1556.4|1557.4|1557|1556.8|1556.4|3046
1606234480000|2020-11-24 16:14:40|1556.6|1556.2|1555.8|1555.4|1556.6|1556.2|1555.8|1555.4|1112
1606234490000|2020-11-24 16:14:50|1556|1555.6|1556.2|1555.8|1556.2|1555.8|1556|1555.6|2008
1606234500000|2020-11-24 16:15:00|1556.4|1555.6|1556.2|1555.8|1556.4|1555.8|1556|1555.6|1930
1606234510000|2020-11-24 16:15:10|1556|1555.6|1556|1555.6|1556.2|1555.8|1556|1555.6|714
1606234520000|2020-11-24 16:15:20|1555.8|1555.4|1556|1555.6|1556|1555.6|1555.8|1555.4|5010
1606234530000|2020-11-24 16:15:30|1555.8|1555.4|1556|1555.6|1556|1555.6|1555.8|1555.4|369
1606234540000|2020-11-24 16:15:40|1556.2|1555.8|1556|1555.6|1556.2|1555.8|1556|1555.6|0
1606234550000|2020-11-24 16:15:50|1556.2|1555.8|1556.6|1556.2|1556.6|1556.2|1556.2|1555.8|2120
1606234560000|2020-11-24 16:16:00|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|1556.6|1556.2|1450
1606234570000|2020-11-24 16:16:10|1557|1556.6|1556.8|1556.4|1557|1556.6|1556.8|1556.4|1627
1606234580000|2020-11-24 16:16:20|1557|1556.6|1557.2|1556.8|1557.4|1557|1557|1556.6|632
1606234590000|2020-11-24 16:16:30|1557.6|1557|1557|1556.6|1557.6|1557|1557|1556.6|598
1606234600000|2020-11-24 16:16:40|1557.2||1557||1557.2||1557||744
1606234610000|2020-11-24 16:16:50|1557.2|1556.8|1558|1557.4|1558|1557.4|1557.2|1556.8|1352
1606234620000|2020-11-24 16:17:00|1557.8||1557.8||1557.8||1557.8||35
1606234630000|2020-11-24 16:17:10|1557.6|1557.2|1557.4|1557|1557.6|1557.2|1557.2|1556.8|1349
1606234640000|2020-11-24 16:17:20|||||||||1208
1606234650000|2020-11-24 16:17:30|1557.2|1556.8|1557.2|1556.8|1557.2|1556.8|1557|1556.6|451
1606234660000|2020-11-24 16:17:40|1557|1556.6|1557.2|1556.6|1557.2|1556.6|1556.8|1556.2|929
1606234670000|2020-11-24 16:17:50||1556.8||1556.8||1556.8||1556.6|1406
1606234680000|2020-11-24 16:18:00|1557.4|1557|1557.2|1556.8|1557.4|1557|1557|1556.6|782
1606234690000|2020-11-24 16:18:10|1557.4|1556.4|1557|1556.6|1557.4|1556.6|1556.8|1556.4|1160
1606234700000|2020-11-24 16:18:20|1557.2|1556.8|1557.2|1556.6|1557.4|1556.8|1557.2|1556.6|106
1606234710000|2020-11-24 16:18:30|1557.4|1556.8|1557.6|1557|1557.6|1557|1557.4|1556.8|420
1606234720000|2020-11-24 16:18:40|1557.4|1557.2|1557.4|1557|1557.6|1557.2|1557.4|1557|1446
1606234730000|2020-11-24 16:18:50||1556.8||1556.8||1556.8||1556.8|1505
1606234740000|2020-11-24 16:19:00|1557.2|1556.6|1557.2|1556.6|1557.2|1556.6|1557|1556.6|1551
1606234750000|2020-11-24 16:19:10|1556.8|1556.4|1557|1556.6|1557|1556.6|1556.6|1556.2|627
1606234760000|2020-11-24 16:19:20|1557.2|1556.8|1557.4|1557|1557.4|1557|1557.2|1556.8|45
1606234770000|2020-11-24 16:19:30|1557.2|1556.8|1557|1556.4|1557.2|1556.8|1557|1556.4|1483
1606234780000|2020-11-24 16:19:40|1556.8|1556.6|1556.8|1556.4|1556.8|1556.6|1556.8|1556.4|347
1606234790000|2020-11-24 16:19:50|1557|1556.6|1557.6|1557|1557.6|1557|1557|1556.6|1757
1606234800000|2020-11-24 16:20:00|1557.8|1557.2|1558|1557.4|1558|1557.4|1557.8|1557|3313
1606234810000|2020-11-24 16:20:10|1557.8|1557.6|1558.4|1558|1558.4|1558|1557.8|1557.6|1582
1606234820000|2020-11-24 16:20:20|1558.2|1557.8|1558|1557.6|1558.2|1557.8|1558|1557.6|307
1606234830000|2020-11-24 16:20:30|1558.2|1557.8|1558.4|1558|1558.4|1558|1558.2|1557.8|730
1606234840000|2020-11-24 16:20:40|1558.2|1557.8|1558.2|1557.8|1558.2|1557.8|1558|1557.6|478
1606234850000|2020-11-24 16:20:50|1558|1557.4|1558.2|1557.8|1558.2|1557.8|1558|1557.4|111
1606234860000|2020-11-24 16:21:00|1558.4|1557.6|1558|1557.6|1558.4|1558|1558|1557.6|1349
1606234870000|2020-11-24 16:21:10|1558.2|1557.8|1558.8|1558.4|1558.8|1558.4|1558|1557.6|1186
1606234880000|2020-11-24 16:21:20|1559|1558.2|1559|1558.4|1559|1558.4|1559|1558.2|222
1606234890000|2020-11-24 16:21:30|1558.8|1558.2|1558.4|1558|1558.8|1558.4|1558.4|1558|1604
1606234900000|2020-11-24 16:21:40|1558.2|1557.8|1557.8|1557.4|1558.2|1557.8|1557.8|1557.4|657
1606234910000|2020-11-24 16:21:50|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|858
1606234920000|2020-11-24 16:22:00|1557.8|1557|1557.6|1557.2|1557.8|1557.4|1557.6|1557|898
1606234930000|2020-11-24 16:22:10|1558.2|1557.6|1558.2|1557.6|1558.2|1557.8|1558|1557.6|1021
1606234940000|2020-11-24 16:22:20|1557.8|1557.8|1557|1556.6|1557.8|1557.8|1557|1556.6|1019
1606234950000|2020-11-24 16:22:30|||||||||1310
1606234960000|2020-11-24 16:22:40|||||||||327
1606234970000|2020-11-24 16:22:50|1556.8|1556.4|1556.6|1556.2|1556.8|1556.4|1556.6|1556.2|399
1606234980000|2020-11-24 16:23:00|1556.4|1556|1556.2|1555.8|1556.6|1556.2|1556.2|1555.8|1100
1606234990000|2020-11-24 16:23:10|1556.4|1555.6|1556.8|1556.2|1556.8|1556.2|1556.4|1555.6|1360
1606235000000|2020-11-24 16:23:20|1557|1556.4|1557.2|1556.8|1557.4|1556.8|1557|1556.4|1341
1606235010000|2020-11-24 16:23:30|1557|1556.6|1557.4|1557|1557.4|1557|1557|1556.6|858
1606235020000|2020-11-24 16:23:40|1557.6|1556.8|1557|1556.4|1557.6|1556.8|1557|1556.4|1906
1606235030000|2020-11-24 16:23:50|1557.2|1556.6|1556.8|1556.4|1557.2|1556.6|1556.8|1556.4|710
1606235040000|2020-11-24 16:24:00|1557.4|1556.6|1557.2|1556.8|1557.4|1556.8|1557.2|1556.6|2968
1606235050000|2020-11-24 16:24:10|1557.4|1557|1557.4|1557|1557.4|1557|1557.4|1556.8|410
1606235060000|2020-11-24 16:24:20|1557.6|1556.8|1557.4|1556.8|1557.6|1556.8|1557.4|1556.8|1533
1606235070000|2020-11-24 16:24:30|1557.2|1557|1557.2|1556.8|1557.6|1557|1557.2|1556.8|270
1606235080000|2020-11-24 16:24:40|1557.4|1556.6|1557.4|1557|1557.4|1557|1557|1556.6|518
1606235090000|2020-11-24 16:24:50|1557.6||1557.4||1557.6||1557.4||6237
1606235100000|2020-11-24 16:25:00|1557.6|1557.2|1557.6|1557.2|1557.8|1557.4|1557.6|1557.2|224
1606235110000|2020-11-24 16:25:10|1557.8|1557.4|1558.4|1557.8|1558.4|1557.8|1557.8|1557.4|927
1606235120000|2020-11-24 16:25:20|1558.2|1557.6|1557.4|1557|1558.2|1557.6|1557.4|1557|631
1606235130000|2020-11-24 16:25:30|1557.2|1556.8|1557.4|1557|1557.4|1557|1557.2|1556.8|1900
1606235140000|2020-11-24 16:25:40|1557.2|1556.8|1557|1556.6|1557.2|1556.8|1557|1556.6|450
1606235150000|2020-11-24 16:25:50|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|1405
1606235160000|2020-11-24 16:26:00|1556.6|1556.2|1556.6|1556.2|1556.6|1556.4|1556.6|1556.2|879
1606235170000|2020-11-24 16:26:10|1556.8|1556.4|1556.8|1556.2|1556.8|1556.4|1556.6|1556.2|1818
1606235180000|2020-11-24 16:26:20|1556.6|1556|1556.4|1555.8|1556.6|1556|1556.4|1555.8|143
1606235190000|2020-11-24 16:26:30|1556.6|1556.2|1556.6|1556.2|1556.6|1556.2|1556.6|1556.2|914
1606235200000|2020-11-24 16:26:40|1556.8|1556.4|1557|1556.6|1557|1556.6|1556.8|1556.4|7227
1606235210000|2020-11-24 16:26:50|1557.2|1556.4|1557|1556.4|1557.2|1556.4|1557|1556.4|1144
1606235220000|2020-11-24 16:27:00|1556.8|1556.2|1556.8|1556.4|1557|1556.6|1556.8|1556.2|86342
1606235230000|2020-11-24 16:27:10|1556.6|1556.2|1556.6|1556.2|1556.6|1556.2|1556.6|1556.2|478
1606235240000|2020-11-24 16:27:20|1556.8|1556.6|1556.8|1556.6|1557|1556.8|1556.4|1556.2|31209
1606235250000|2020-11-24 16:27:30|1557|1556.8|1557|1556.6|1557.2|1557|1557|1556.6|4510
1606235260000|2020-11-24 16:27:40|1556.8|1556.8|1557.2|1557|1557.2|1557|1556.8|1556.8|1674
1606235270000|2020-11-24 16:27:50|1557|1556.8|1557.2|1557|1557.4|1557.2|1557|1556.8|10739
1606235280000|2020-11-24 16:28:00|1557|1556.8|1556.8|1556.4|1557|1556.8|1556.8|1556.4|12669
1606235290000|2020-11-24 16:28:10||1556.6||1556.4||1556.6||1556.4|7537
1606235300000|2020-11-24 16:28:20|1556.6|1556.6|1556.4|1556|1556.8|1556.6|1556.2|1556|38242
1606235310000|2020-11-24 16:28:30|1556.6|1556.2|1556.6|1556.2|1556.6|1556.4|1556.4|1556|23391
1606235320000|2020-11-24 16:28:40|1556.2|1556.4|1556.8|1556.4|1556.8|1556.6|1556.2|1556|8024
1606235330000|2020-11-24 16:28:50|1556.6|1556.6|1556.4|1556.2|1556.8|1556.6|1556.4|1556.2|3632
1606235340000|2020-11-24 16:29:00|1556.2|1556|1555.8|1555.6|1556.2|1556.2|1555.6|1555.4|49964
1606235350000|2020-11-24 16:29:10|1556|1555.8|1556|1555.8|1556|1555.8|1556|1555.6|7973
1606235360000|2020-11-24 16:29:20|1555.8|1555.6|1555.8|1555.6|1556.2|1556|1555.6|1555.4|18354
1606235370000|2020-11-24 16:29:30|1556|1555.8|1556.2|1556|1556.2|1556|1555.6|1555.4|10371
1606235380000|2020-11-24 16:29:40|1556.4|1556.2|1556.2|1555.8|1556.6|1556.4|1556|1555.6|18527
1606235390000|2020-11-24 16:29:50|1556|1555.6|1555.8|1555.4|1556|1555.6|1555.8|1555.4|5706
1606291200000|2020-11-25 08:00:00|1572|1570.2|1571.8|1570.4|1574|1573.8|1571.2|1570.2|332732
1606291210000|2020-11-25 08:00:10|1572.8|1570.6|1569.6|1568.8|1573.2|1572.2|1569.6|1568.2|83681
1606291220000|2020-11-25 08:00:20|1569.8|1568.4|1568.8|1566.8|1570.4|1570.2|1567.8|1566.2|36928
1606291230000|2020-11-25 08:00:30|1569|1567|1567.6|1567|1570|1569.4|1567|1566|16463
1606291240000|2020-11-25 08:00:40|1567.4|1566.8|1569.4|1568.6|1569.6|1568.8|1567.4|1566.6|15522
1606291250000|2020-11-25 08:00:50|1569.2|1568.4|1570.6|1569.2|1571.8|1571|1568|1566.8|16093
1606291260000|2020-11-25 08:01:00|1570.4|1569.6|1573|1572|1573.2|1572.2|1570.4|1569.6|11363
1606291270000|2020-11-25 08:01:10|1573.4|1572.2|1573|1572|1574.6|1574|1572.4|1571.8|54014
1606291280000|2020-11-25 08:01:20|1572.8|1571.8|1574|1573.2|1574|1573.2|1572.2|1571.8|13734
1606291290000|2020-11-25 08:01:30|1573.8|1573|1574.4|1573.6|1574.4|1573.6|1573.2|1572.6|14225
1606291300000|2020-11-25 08:01:40|1574.6|1574|1576|1575.4|1576.6|1575.8|1573.6|1572.6|43153
1606291310000|2020-11-25 08:01:50|1576.2|1575|1575.8|1575|1577.6|1576.6|1575.2|1574.6|66677
1606291320000|2020-11-25 08:02:00|1575.6|1575.2|1578.4|1577.6|1578.8|1578|1575.2|1575|7215
1606291330000|2020-11-25 08:02:10|1578.2|1577.8|1578|1577.2|1579.2|1578.6|1577.8|1577|30835
1606291340000|2020-11-25 08:02:20|1578.4|1577.4|1579.8|1579|1580|1579.4|1578|1577.4|19147
1606291350000|2020-11-25 08:02:30|1579.4|1578.4|1579.4|1579.2|1580.4|1579.6|1578.8|1577.8|63926
1606291360000|2020-11-25 08:02:40|1579.2|1579|1579|1578.2|1580.2|1580|1578.8|1578|27942
1606291370000|2020-11-25 08:02:50|1579.2|1578|1578.8|1578|1579.4|1579|1578.6|1578|8352
1606291380000|2020-11-25 08:03:00|1578.6|1577.8|1578.4|1577.4|1579.2|1578.6|1576.8|1575.8|41172
1606291390000|2020-11-25 08:03:10|1578.6|1577.8|1578|1577|1578.6|1578|1577.6|1577|3546
1606291400000|2020-11-25 08:03:20|1577.8|1577.2|1579.4|1579|1580.2|1579.6|1577.8|1577.2|22004
1606291410000|2020-11-25 08:03:30|1579.8|1579.2|1580.4|1580|1580.6|1580.4|1579.6|1579|37539
1606291420000|2020-11-25 08:03:40|1580.2|1579.8|1580.8|1580.4|1580.8|1580.4|1579.2|1579|9564
1606291430000|2020-11-25 08:03:50|1580.6|1580|1581.2|1580.4|1581.2|1581|1580|1579.8|10704
1606291440000|2020-11-25 08:04:00|1581|1580.2|1581.4|1581|1581.4|1581|1580.6|1580.2|5811
1606291450000|2020-11-25 08:04:10|1581.2|1580.6|1582|1581.2|1582|1581.6|1580.4|1580.2|9017
1606291460000|2020-11-25 08:04:20|1581.8|1581.4|1583.4|1583|1583.4|1583.2|1581.8|1581|20511
1606291470000|2020-11-25 08:04:30|1583.8|1583.2|1584.2|1583.4|1585|1584.6|1583.8|1583.2|9764
1606291480000|2020-11-25 08:04:40|1584|1583.2|1585|1584.6|1585|1584.6|1583|1582.2|19828
1606291490000|2020-11-25 08:04:50|1584.8|1584.2|1586.6|1585.8|1586.8|1586.4|1584.4|1583.4|30882
1606291500000|2020-11-25 08:05:00|1586.8|1586.2|1589.4|1588.2|1589.8|1588.8|1586.2|1585.6|57420
1606291510000|2020-11-25 08:05:10|1589.2|1588.4|1589|1588|1589.4|1588.8|1588.4|1587.8|18057
1606291520000|2020-11-25 08:05:20|1588.8|1587.8|1585.6|1585.2|1588.8|1587.8|1585.4|1585|28610
1606291530000|2020-11-25 08:05:30|1585.8|1585.4|1584.4|1583.8|1586.2|1585.6|1583.8|1583|26580
1606291540000|2020-11-25 08:05:40|1584.6|1584|1583.6|1583|1585.2|1584.4|1583.4|1583|13133
1606291550000|2020-11-25 08:05:50|1583.4|1582.8|1583|1582.2|1583.8|1583|1582.4|1581.4|9933
1606291560000|2020-11-25 08:06:00|1583.4|1582.4|1582|1581.6|1583.8|1583|1581.8|1581|15623
1606291570000|2020-11-25 08:06:10|1581.8|1581.2|1582.4|1581.6|1582.8|1582|1580.8|1580|22045
1606291580000|2020-11-25 08:06:20|1582.2|1581.4|1581.6|1580.6|1582.2|1581.4|1580.8|1580|11102
1606291590000|2020-11-25 08:06:30|1581|1580.8|1581.4|1580.4|1582|1581.4|1580.8|1580.2|1891
1606291600000|2020-11-25 08:06:40|1581.6|1580.6|1581.4|1580.4|1581.8|1581|1581|1580.2|17412
1606291610000|2020-11-25 08:06:50|1581.6|1580.6|1582.8|1582|1583.8|1583|1581.6|1580.6|7583
1606291620000|2020-11-25 08:07:00|1582.4|1581.8|1582.2|1581.2|1582.6|1582|1581.6|1581|10913
1606291630000|2020-11-25 08:07:10|1582|1581.4|1583|1582.2|1583.2|1582.4|1582|1581.4|3854
1606291640000|2020-11-25 08:07:20|1582.6|1582|1581.8|1581.2|1583|1582.2|1581.8|1581.2|9372
1606291650000|2020-11-25 08:07:30|1581.6|1581|1579|1578.4|1582.2|1581.6|1579|1578.2|55697
1606291660000|2020-11-25 08:07:40|1578.8|1578.2|1579.6|1578.8|1580|1579.2|1578.4|1577.8|26423
1606291670000|2020-11-25 08:07:50|1579.2|1578.6|1578.4|1577.4|1579.6|1578.8|1578|1577.2|10052
1606291680000|2020-11-25 08:08:00|1578.2|1577.2|1576|1575.2|1578.4|1577.4|1576|1575.2|9456
1606291690000|2020-11-25 08:08:10|1576.2|1575.6|1576|1575.4|1576.8|1576.2|1575.6|1575|20636
1606291700000|2020-11-25 08:08:20|1576.2|1575.2|1576.8|1576|1577|1576.2|1575.8|1575.2|11588
1606291710000|2020-11-25 08:08:30|1576.4|1575.6|1575.6|1575.2|1576.4|1576|1575.4|1575|7435
1606291720000|2020-11-25 08:08:40|1575.4|1575|1575.6|1574.8|1576|1575.2|1575|1574.2|13937
1606291730000|2020-11-25 08:08:50|1575.4|1575|1574.8|1574.2|1575.6|1575.2|1574.8|1574|8280
1606291740000|2020-11-25 08:09:00|1574.6|1574.4|1574.8|1574|1575.4|1574.8|1574.4|1574|25909
1606291750000|2020-11-25 08:09:10|1575|1574.4|1573.4|1572.6|1575|1574.8|1573|1572.2|42402
1606291760000|2020-11-25 08:09:20|1573.2|1573|1571.8|1570.8|1573.2|1573|1571|1570.6|11195
1606291770000|2020-11-25 08:09:30|1571|1570.6|1571|1570.4|1572|1571.6|1570.8|1570.4|7687
1606291780000|2020-11-25 08:09:40|1571.2|1570.6|1570.8|1570|1571.4|1570.8|1569.6|1569.2|23551
1606291790000|2020-11-25 08:09:50|1570.4|1569.8|1570.4|1569.8|1570.8|1570.4|1569.4|1568.8|16901
1606291800000|2020-11-25 08:10:00|1570.2|1569.6|1571|1570.2|1571|1570.6|1570|1569.2|10033
1606291810000|2020-11-25 08:10:10|1570.6|1570|1569.2|1568.6|1571.2|1570.8|1569.2|1568.6|55516
1606291820000|2020-11-25 08:10:20|1569|1568.4|1569.6|1568.8|1569.6|1569.2|1568.8|1568.4|5278
1606291830000|2020-11-25 08:10:30|1569.2|1568.6|1569.4|1569|1569.4|1569.2|1568.8|1568.2|10752
1606291840000|2020-11-25 08:10:40|1569.2|1568.8|1571.2|1570.8|1571.8|1571.6|1569|1568.6|18029
1606291850000|2020-11-25 08:10:50|1571|1570.6|1572.6|1571.8|1572.8|1572|1571|1570.2|10270
1606291860000|2020-11-25 08:11:00|1572.4|1572|1571.8|1570.6|1572.6|1572.2|1571|1570.2|31375
1606291870000|2020-11-25 08:11:10|1572|1570.8|1572.2|1571.4|1572.6|1572|1571.8|1570.8|10714
1606291880000|2020-11-25 08:11:20|1571.8|1571.2|1571.6|1571|1572.2|1571.8|1571|1570.4|5462
1606291890000|2020-11-25 08:11:30|1571.8|1571.2|1572.2|1572|1572.4|1572|1571.6|1571.2|8148
1606291900000|2020-11-25 08:11:40|1572|1571.8|1571.4|1571|1572.2|1571.8|1571.4|1571|6466
1606291910000|2020-11-25 08:11:50|1571.2|1570.8|1571.6|1570.8|1571.8|1571.4|1571.2|1570.4|15730
1606291920000|2020-11-25 08:12:00|1571.4|1570.6|1571.4|1571|1571.6|1571|1570.4|1570.2|7671
1606291930000|2020-11-25 08:12:10|1571.6|1570.8|1569.2|1568.6|1571.6|1570.8|1569.2|1568.6|11966
1606291940000|2020-11-25 08:12:20|1569|1568.4|1569.2|1568.4|1569.6|1568.8|1568.2|1567.6|8883
1606291950000|2020-11-25 08:12:30|1569.4|1568.2|1568.6|1568|1569.4|1568.8|1568.4|1568|12498
1606291960000|2020-11-25 08:12:40|1568.4|1567.8|1568.4|1567.6|1569.4|1568.8|1567.4|1567.2|31144
1606291970000|2020-11-25 08:12:50|1568.2|1567.4|1566|1565.4|1568.2|1567.4|1566|1565.4|25555
1606291980000|2020-11-25 08:13:00|1566.2|1566|1566.4|1565.6|1566.8|1566.2|1565.6|1565|26783
1606291990000|2020-11-25 08:13:10|1566.6|1565.8|1567.4|1566.6|1567.6|1567|1566.4|1565.6|15539
1606292000000|2020-11-25 08:13:20|1567.2|1566.8|1567.6|1566.6|1567.8|1567|1567|1566.4|9762
1606292010000|2020-11-25 08:13:30|1567|1566.4|1568|1567.2|1568.8|1568|1566|1565.8|9704
1606292020000|2020-11-25 08:13:40|1567.6|1567|1567.6|1566.8|1568.4|1568|1567.6|1566.8|6524
1606292030000|2020-11-25 08:13:50|1567.8|1567|1568|1567.4|1568.6|1568|1567.6|1567|13046
1606292040000|2020-11-25 08:14:00|1568.2|1567.2|1568|1567|1568.2|1567.2|1567.6|1567|1593
1606292050000|2020-11-25 08:14:10|1567.8|1567.4|1569.2|1568.4|1569.8|1569.2|1567.8|1567.4|11158
1606292060000|2020-11-25 08:14:20|1569|1568.2|1569|1568.4|1569.4|1569|1568.4|1568|3868
1606292070000|2020-11-25 08:14:30|1568.4|1568.2|1568.4|1568.2|1568.8|1568.2|1567.8|1567.4|15419
1606292080000|2020-11-25 08:14:40|1568.2|1568|1569.4|1568.8|1569.4|1568.8|1568.2|1567.6|18631
1606292090000|2020-11-25 08:14:50|1569.2|1568.6|1568.2|1567.4|1569.2|1568.8|1568.2|1567.4|12931
1606292100000|2020-11-25 08:15:00|1568.4|1567.2|1569.8|1569|1570|1569|1568.4|1567.2|12995
1606292110000|2020-11-25 08:15:10|1569.4|1568.8|1568|1567|1569.8|1569|1568|1567|13864
1606292120000|2020-11-25 08:15:20|1568.2|1567.4|1568.6|1567.8|1569|1568.4|1568|1567|14362
1606292130000|2020-11-25 08:15:30|1568.2|1567.6|1567.8|1567|1568.6|1567.8|1567.4|1567|9737
1606292140000|2020-11-25 08:15:40|1568|1566.8|1568.2|1567.4|1568.2|1567.6|1567|1566.2|21961
1606292150000|2020-11-25 08:15:50|1568|1567.6|1568.2|1567.4|1568.4|1568|1567.6|1567.4|9265
1606292160000|2020-11-25 08:16:00|1568|1567.2|1566.6|1566.2|1568|1567.2|1566.4|1566|4508
1606292170000|2020-11-25 08:16:10|1566.4|1566|1567.4|1566.6|1567.8|1567.4|1566.2|1565.4|14607
1606292180000|2020-11-25 08:16:20|1567.2|1566.4|1567|1566.4|1567.6|1567|1566.8|1566.4|5391
1606292190000|2020-11-25 08:16:30|1566.8|1566.2|1565.8|1565.4|1566.8|1566.4|1565.4|1565|6746
1606292200000|2020-11-25 08:16:40|1565.6|1565|1567.4|1566.6|1567.8|1567.4|1565.6|1565|25370
1606292210000|2020-11-25 08:16:50|1567.6|1566.8|1567.4|1566.6|1568|1567.4|1567.2|1566.6|4785
1606292220000|2020-11-25 08:17:00|1567.6|1566.8|1569.8|1568.8|1570|1569.6|1567.6|1566.8|47659
1606292230000|2020-11-25 08:17:10|1569.4|1568.4|1567.4|1566.4|1569.4|1568.6|1566.8|1566.2|25111
1606292240000|2020-11-25 08:17:20|1567.2|1566.2|1566|1565.4|1567.2|1566.2|1565.6|1565|20219
1606292250000|2020-11-25 08:17:30|1565.8|1565.2|1566.2|1565.8|1566.4|1565.8|1564.8|1564.4|32418
1606292260000|2020-11-25 08:17:40|1566|1565.6|1565.6|1565.2|1566.2|1565.6|1565|1564.8|8499
1606292270000|2020-11-25 08:17:50|1565.4|1565.4|1563.4|1563|1566|1565.6|1563.4|1563|59517
1606292280000|2020-11-25 08:18:00|1563.6|1563.2|1562|1561.6|1563.8|1563.2|1562|1561.2|31967
1606292290000|2020-11-25 08:18:10|1561.8|1561.4|1563.4|1562.4|1563.6|1563|1561.4|1561.2|25286
1606292300000|2020-11-25 08:18:20|1563.2|1562.2|1561.2|1560.8|1563.2|1562.2|1561.2|1560.8|22877
1606292310000|2020-11-25 08:18:30|1561|1560.6|1561.4|1560.6|1561.6|1561.4|1560.8|1560.4|23955
1606292320000|2020-11-25 08:18:40|1561.6|1560.8|1561|1560.6|1561.8|1561.4|1560.8|1560.4|22120
1606292330000|2020-11-25 08:18:50|1560.8|1560.4|1559.6|1559|1561|1560.6|1559.2|1558.8|35919
1606292340000|2020-11-25 08:19:00|1559.2|1558.8|1559|1558.2|1560|1559.2|1559|1558.2|1926
1606292350000|2020-11-25 08:19:10|1558.8|1558|1558.2|1557.6|1559|1558.4|1558|1557.6|4728
1606292360000|2020-11-25 08:19:20|1558.4|1557.8|1558.4|1558|1558.8|1558.4|1558|1557.4|13842
1606292370000|2020-11-25 08:19:30|1558.6|1558.2|1558.6|1557.8|1558.8|1558.4|1558.2|1557.2|9135
1606292380000|2020-11-25 08:19:40|1558.8|1558|1558.8|1558|1559|1558.6|1558|1557.8|10160
1606292390000|2020-11-25 08:19:50|1559|1558.2|1558.4|1557.8|1559|1558.8|1558|1557.6|7678
1606292400000|2020-11-25 08:20:00|1558.2|1557.6|1558|1557.2|1558.4|1557.6|1557.6|1557|23570
1606292410000|2020-11-25 08:20:10|1557.8|1557.4|1556.8|1556.4|1558|1557.4|1556.8|1556.4|17868
1606292420000|2020-11-25 08:20:20|1556.6|1556.2|1555|1554.2|1556.6|1556.2|1555|1554|39274
1606292430000|2020-11-25 08:20:30|1554.8|1554.6|1552.8|1552|1555.2|1554.6|1552.8|1552|34926
1606292440000|2020-11-25 08:20:40|1552.6|1552.8|1550.8|1550.2|1553|1552.8|1550.8|1550.2|32613
1606292450000|2020-11-25 08:20:50|1551|1550.4|1550.4|1550|1551.2|1550.6|1550.4|1550|38055
1606292460000|2020-11-25 08:21:00|1550.6|1550.4|1549.8|1549.2|1551.8|1551.2|1549.4|1548.8|56675
1606292470000|2020-11-25 08:21:10|1549.6|1549|1550|1549.4|1551.4|1550.8|1549|1548.4|42562
1606292480000|2020-11-25 08:21:20|1549.8|1549.2|1549.6|1548.6|1549.8|1549.4|1548.8|1548|9524
1606292490000|2020-11-25 08:21:30|1549.8|1548.8|1549.2|1548.8|1549.8|1549|1548|1547.6|22983
1606292500000|2020-11-25 08:21:40|1549.4|1549|1550|1549.4|1550.6|1550|1549.4|1549|23676
1606292510000|2020-11-25 08:21:50|1550.2|1549.8|1550.4|1549.2|1550.6|1550|1549|1548|13868
1606292520000|2020-11-25 08:22:00|1550.2|1549.4|1550|1549.2|1550.2|1549.6|1549|1548.4|18275
1606292530000|2020-11-25 08:22:10|1549.8|1549.4|1549.4|1548.8|1550.2|1550|1548.6|1548|52273
1606292540000|2020-11-25 08:22:20|1549.6|1549|1549|1548.4|1549.8|1549.2|1548.8|1548.2|19065
1606292550000|2020-11-25 08:22:30|1549.2|1548.6|1550.6|1550|1550.6|1550|1548.6|1548.2|13757
1606292560000|2020-11-25 08:22:40|1550.4|1549.8|1549.6|1548.8|1550.6|1550|1549|1548.6|33459
1606292570000|2020-11-25 08:22:50|1549.4|1548.6|1549|1548.6|1549.4|1548.8|1547.8|1547.2|19254
1606292580000|2020-11-25 08:23:00|1548.8|1548.2|1548.4|1547.8|1549|1548.2|1547.6|1547.2|34734
1606292590000|2020-11-25 08:23:10|1548.2|1547.6|1548.2|1547.4|1548.6|1548.2|1547.8|1547.2|6598
1606292600000|2020-11-25 08:23:20|1548|1547.2|1548.2|1547.2|1548.2|1547.6|1546.4|1546|31185
1606292610000|2020-11-25 08:23:30|1547.8|1547|1547.2|1546.4|1547.8|1547.2|1546.2|1545.8|107933
1606292620000|2020-11-25 08:23:40|1547|1546.6|1549.4|1548.8|1549.6|1548.8|1547|1546.6|12343
1606292630000|2020-11-25 08:23:50|1549.2|1548.6|1548.8|1548.4|1549.2|1549|1548.8|1548|7964
1606292640000|2020-11-25 08:24:00|1549|1548.6|1548.6|1547.6|1549|1548.6|1548|1547.6|14892
1606292650000|2020-11-25 08:24:10|1548.4|1547.8|1549|1548.4|1549|1548.8|1547.6|1547.2|24090
1606292660000|2020-11-25 08:24:20|1549.2|1549|1551|1550.4|1551|1550.4|1549|1548.4|27406
1606292670000|2020-11-25 08:24:30|1551.2|1550.6|1552.8|1552|1553.4|1552.4|1551.2|1550.6|15142
1606292680000|2020-11-25 08:24:40|1553|1552.2|1552.2|1551.2|1553.2|1553|1552.2|1551.2|16460
1606292690000|2020-11-25 08:24:50|1552.4|1551.4|1553|1552|1553.2|1552.4|1552.4|1551.4|9828
1606292700000|2020-11-25 08:25:00|1552.8|1551.8|1551.8|1551.2|1553.2|1552.6|1551.6|1551.2|7363
1606292710000|2020-11-25 08:25:10|1552|1552|1551.2|1550.4|1552.2|1552|1551.2|1550.4|900
1606292720000|2020-11-25 08:25:20|1551.4|1550.6|1552.4|1551.4|1552.4|1551.4|1550.4|1550|6634
1606292730000|2020-11-25 08:25:30|1551|1551.6|1553|1552.2|1553|1552.6|1551|1550.8|24865
1606292740000|2020-11-25 08:25:40|1552.8|1552|1551.4|1550.8|1552.8|1552|1550.8|1550.4|9059
1606292750000|2020-11-25 08:25:50|1551.8|1551|1552.8|1552|1553|1552.2|1551.6|1550.8|14877
1606292760000|2020-11-25 08:26:00|1552.6|1551.8|1554.2|1553.4|1554.4|1553.6|1552.2|1551.6|4573
1606292770000|2020-11-25 08:26:10|1554.4|1553.6|1555|1554|1556|1555.4|1554.2|1553.4|14189
1606292780000|2020-11-25 08:26:20|1555.2|1554.2|1555.6|1555|1555.8|1555.4|1554.4|1553.6|14475
1606292790000|2020-11-25 08:26:30|1555.4|1555.2|1554|1553.2|1555.8|1555.2|1554|1553.2|14355
1606292800000|2020-11-25 08:26:40|1554.2|1553.6|1552.8|1552|1554.6|1554|1552.8|1552|8630
1606292810000|2020-11-25 08:26:50|1553|1552.2|1552.2|1552|1553.2|1552.6|1551|1550.8|84795
1606292820000|2020-11-25 08:27:00|1551.8|1551.8|1552.4|1551.6|1553.4|1552.6|1551.2|1550.8|14778
1606292830000|2020-11-25 08:27:10|1552.2|1551.8|1553.4|1552.8|1553.4|1553|1552|1551.4|5156
1606292840000|2020-11-25 08:27:20|1553.6|1553|1553.8|1553.2|1554.4|1553.6|1553.6|1552.8|7313
1606292850000|2020-11-25 08:27:30|1553.6|1553|1554.6|1553.6|1554.8|1554|1553.2|1552.6|14352
1606292860000|2020-11-25 08:27:40|1554.4|1553.8|1554.6|1553.6|1554.6|1553.8|1554.2|1553.2|2401
1606292870000|2020-11-25 08:27:50|1554.8|1554|1554.8|1554|1555|1554.2|1554|1553.6|9156
1606292880000|2020-11-25 08:28:00|1554.6|1554.2|1553.6|1552.8|1554.8|1554.2|1553.4|1552.8|9140
1606292890000|2020-11-25 08:28:10|1553.4|1552.6|1553.2|1552.2|1553.4|1552.6|1551.4|1550.8|12169
1606292900000|2020-11-25 08:28:20|1553.4|1552.4|1554.6|1553.6|1554.8|1554.6|1553.4|1552.2|2323
1606292910000|2020-11-25 08:28:30|1554.4|1553.4|1554|1553.4|1554.4|1553.4|1553.8|1553.2|56
1606292920000|2020-11-25 08:28:40|1553.8|1553.2|1554.6|1553.8|1554.6|1553.8|1553.6|1553.2|2980
1606292930000|2020-11-25 08:28:50|1554.8|1554|1554.6|1553.8|1554.8|1554.4|1554.2|1553.4|8102
1606292940000|2020-11-25 08:29:00|1554.8|1554|1555.4|1554.6|1555.4|1555|1554.6|1554|12801
1606292950000|2020-11-25 08:29:10|1555.2|1554.8|1555|1554.2|1556|1555.2|1554.6|1554|12082
1606292960000|2020-11-25 08:29:20|1555.2|1554.6|1556.4|1555.4|1556.8|1555.8|1555|1554.4|5242
1606292970000|2020-11-25 08:29:30|1556.2|1555.6|1557.8|1557|1557.8|1557|1556.2|1555.6|3178
1606292980000|2020-11-25 08:29:40|1557.6|1557.4|1558.4|1557.8|1558.4|1557.8|1557.2|1556.8|4787
1606292990000|2020-11-25 08:29:50|1558|1557.6|1557.4|1556.6|1558|1557.6|1557|1556.6|6740
1606293000000|2020-11-25 08:30:00|1557.6|1557|1557.4|1557|1558|1557.4|1557.2|1556.6|18439
1606293010000|2020-11-25 08:30:10|1557.2|1556.8|1557|1556.2|1557.4|1557|1557|1556.2|4733
1606293020000|2020-11-25 08:30:20|1557.2|1556|1558.2|1557.4|1558.2|1557.4|1557|1556|4440
1606293030000|2020-11-25 08:30:30|1557.8|1556.8|1558.2|1557.6|1558.4|1558|1557.6|1556.8|29007
1606293040000|2020-11-25 08:30:40|1558|1557.4|1557.8|1557.2|1558|1557.4|1557|1556.6|1836
1606293050000|2020-11-25 08:30:50|1557.6|1557|1558.4|1557.6|1559.4|1559|1557.4|1557|18590
1606293060000|2020-11-25 08:31:00|1558.2|1557.8|1558.8|1558.4|1558.8|1558.4|1558|1557.6|8985
1606293070000|2020-11-25 08:31:10|1559|1558.6|1559.6|1559|1559.6|1559.2|1559|1558.4|6482
1606293080000|2020-11-25 08:31:20|1559.8|1559.4|1560.6|1560|1561|1560|1559.4|1559|31579
1606293090000|2020-11-25 08:31:30|1561|1560.2|1561.4|1560.8|1561.6|1561|1560.6|1560.2|7639
1606293100000|2020-11-25 08:31:40|1561.6|1561|1562|1561.6|1562|1561.6|1561.6|1561|3602
1606293110000|2020-11-25 08:31:50|1562.2|1561.8|1563|1562.2|1563.6|1563|1561.8|1561.4|31403
1606293120000|2020-11-25 08:32:00|1562.8|1562.4|1564|1563.4|1564.2|1563.4|1562.6|1562.2|10572
1606293130000|2020-11-25 08:32:10|1564.2|1563.6|1564.2|1563.8|1564.2|1564|1563.8|1563.4|20445
1606293140000|2020-11-25 08:32:20|1564|1563.6|1564.2|1563.6|1564.4|1564|1563.4|1563|10944
1606293150000|2020-11-25 08:32:30|1564.4|1564|1564.2|1563.6|1565|1564.6|1564|1563.6|13691
1606293160000|2020-11-25 08:32:40|1564|1564|1564.8|1564.2|1565|1564.4|1563.8|1563.2|9335
1606293170000|2020-11-25 08:32:50|1565|1564.4|1565|1564.4|1565|1564.4|1564.6|1564.2|6712
1606293180000|2020-11-25 08:33:00|1565.2|1564.6|1565.8|1565.2|1566.4|1565.8|1565.2|1564.4|13681
1606293190000|2020-11-25 08:33:10|1566.2|1565.4|1565.8|1565.2|1566.6|1566|1565.6|1565.2|5019
1606293200000|2020-11-25 08:33:20|1566|1565.4|1566.4|1565.4|1566.6|1566.2|1565.8|1565.2|4984
1606293210000|2020-11-25 08:33:30|1566.2|1566|1566|1565.2|1566.4|1566|1565.8|1565.2|8089
1606293220000|2020-11-25 08:33:40|1566.2|1565.6|1566.6|1566|1566.8|1566.4|1566.2|1565.2|1370
1606293230000|2020-11-25 08:33:50|1566.8|1566.2|1566.2|1565.6|1566.8|1566.6|1566.2|1565.6|5086
1606293240000|2020-11-25 08:34:00|1565.8|1565.4|1566.8|1566.4|1566.8|1566.4|1565.8|1565.2|11068
1606293250000|2020-11-25 08:34:10|1566.6|1566.2|1567.2|1566.6|1567.2|1566.8|1566.6|1566.2|10649
1606293260000|2020-11-25 08:34:20|1567|1566.8|1568.2|1567.6|1568.2|1567.6|1567|1566.8|8656
1606293270000|2020-11-25 08:34:30|1568.4|1567.8|1569.8|1569.2|1570|1569.2|1568.4|1567.8|4820
1606293280000|2020-11-25 08:34:40|1570|1569|1567.8|1567.4|1570|1569.2|1567.4|1567|23915
1606293290000|2020-11-25 08:34:50|1568|1567.6|1567.8|1567.2|1568|1567.6|1567.6|1567.2|3998
1606293300000|2020-11-25 08:35:00|1567.6|1567.4|1568.8|1568.2|1569.4|1568.6|1567.6|1567.2|18104
1606293310000|2020-11-25 08:35:10|1568.6|1568|1570.6|1570|1570.6|1570|1568.4|1568|17748
1606293320000|2020-11-25 08:35:20|1570.8|1570.2|1569.4|1568.6|1571.6|1570.8|1569.4|1568.6|10063
1606293330000|2020-11-25 08:35:30|1569.2|1568.8|1568.6|1568.4|1569.2|1568.8|1567.4|1567|30247
1606293340000|2020-11-25 08:35:40|1568.8|1568.6|1570.2|1569.4|1570.4|1569.4|1568.8|1568.4|23015
1606293350000|2020-11-25 08:35:50|1570.4|1570|1569.8|1569.4|1571.4|1570.6|1569.8|1569.2|10797
1606293360000|2020-11-25 08:36:00|1570|1569.6|1570|1569.4|1570.4|1570|1569.8|1569.4|2117
1606293370000|2020-11-25 08:36:10|1570.2|1569.6|1570.4|1570|1571.2|1570.8|1570.2|1569.4|8386
1606293380000|2020-11-25 08:36:20|1570.8|1570.2|1570.8|1570|1571.6|1570.6|1570.4|1570|8498
1606293390000|2020-11-25 08:36:30|1570.4|1569.8|1569.6|1569|1570.4|1570|1569.6|1569|9713
1606293400000|2020-11-25 08:36:40|1569.8|1569.2|1570|1569.2|1570|1569.8|1569.8|1569|8551
1606293410000|2020-11-25 08:36:50|1570.2|1570|1570.8|1570|1572|1571.2|1570.2|1570|17862
1606293420000|2020-11-25 08:37:00|1570.6|1570.2|1570.2|1569.8|1570.6|1570.4|1570|1569.4|33237
1606293430000|2020-11-25 08:37:10|1570.4|1570|1569|1568.4|1570.6|1570|1569|1568.4|6859
1606293440000|2020-11-25 08:37:20|1569.2|1568.6|1569|1568.2|1569.6|1569.2|1568.6|1568|4922
1606293450000|2020-11-25 08:37:30|1568.6|1568|1569.4|1568.6|1569.8|1569|1568.6|1568|14070
1606293460000|2020-11-25 08:37:40|1569.2|1568.4|1570.8|1570.2|1570.8|1570.4|1567.8|1567|21494
1606293470000|2020-11-25 08:37:50|1570.6|1570|1570.6|1569.8|1570.6|1570|1570.2|1569.6|2265
1606293480000|2020-11-25 08:38:00|1570.8|1570.4|1570.6|1570.2|1570.8|1570.4|1570.6|1570|2021
1606293490000|2020-11-25 08:38:10|1570.4|1570|1568.6|1568|1570.4|1570|1568.6|1568|22632
1606293500000|2020-11-25 08:38:20|1568.8|1568.8|1570.8|1569.8|1571|1570.2|1568.8|1568|19674
1606293510000|2020-11-25 08:38:30|1570.6|1570|1570.6|1569.8|1570.8|1570.2|1570.2|1569.4|3577
1606293520000|2020-11-25 08:38:40|1570|1569.6|1569|1568.4|1570|1569.6|1568.8|1568.4|2045
1606293530000|2020-11-25 08:38:50|1568.8|1568.2|1567|1566.4|1568.8|1568.2|1566.8|1566.2|11014
1606293540000|2020-11-25 08:39:00|1567.2|1566.2|1567.4|1566.6|1567.4|1566.8|1567.2|1566.2|1192
1606293550000|2020-11-25 08:39:10|1567.6|1566.4|1566.6|1566|1567.6|1566.4|1566.4|1565.8|16894
1606293560000|2020-11-25 08:39:20|1566.4|1565.8|1564.8|1563.8|1566.4|1565.8|1564|1563.2|19604
1606293570000|2020-11-25 08:39:30|1564.6|1564|1564.6|1563.8|1565.2|1564.6|1564|1563.8|3316
1606293580000|2020-11-25 08:39:40|1564.4|1563.6|1563|1562.4|1564.4|1563.6|1563|1562.2|2279
1606293590000|2020-11-25 08:39:50|1563.2|1562.2|1563.4|1562.6|1563.4|1563|1563|1562.2|5918
1606293600000|2020-11-25 08:40:00|1563.2|1562.4|1561.4|1560.6|1563.2|1562.4|1561.4|1560.6|10723
1606293610000|2020-11-25 08:40:10|1561|1560.4|1562|1561|1562.2|1561.4|1561|1560.4|5650
1606293620000|2020-11-25 08:40:20|1561.8|1560.8|1559|1558|1561.8|1561|1558.8|1557.8|85656
1606293630000|2020-11-25 08:40:30|1558.8|1557.8|1560|1559.4|1560|1559.4|1558.2|1557.2|18667
1606293640000|2020-11-25 08:40:40|1560.2|1559.8|1561.6|1561.2|1561.6|1561.2|1560.2|1559.4|15840
1606293650000|2020-11-25 08:40:50|1561.8|1561.4|1562.8|1562.2|1563|1562.2|1561.4|1560.8|15169
1606293660000|2020-11-25 08:41:00|1562.6|1562|1562.6|1562|1563.2|1562.2|1561.6|1560.8|43769
1606293670000|2020-11-25 08:41:10|1562.4|1561.8|1562.2|1561.6|1562.6|1562|1562|1561.6|682
1606293680000|2020-11-25 08:41:20|1562|1561.4|1561.4|1560.4|1562.2|1561.4|1561.4|1560.4|2850
1606293690000|2020-11-25 08:41:30|1561.2|1560.6|1561.8|1561.2|1561.8|1561.4|1561|1560.6|2875
1606293700000|2020-11-25 08:41:40|1561.6|1561|1562|1561.2|1562|1561.4|1561.6|1561|1961
1606293710000|2020-11-25 08:41:50|1561.8|1561|1560.6|1560|1561.8|1561.6|1560.6|1560|11558
1606293720000|2020-11-25 08:42:00|1560.8|1560.2|1561|1560.2|1561.2|1560.6|1560.6|1560|6281
1606293730000|2020-11-25 08:42:10|1561.2|1560|1561|1560.2|1561.2|1560.2|1561|1560|600
1606293740000|2020-11-25 08:42:20|1561.2|1560|1561.4|1560.6|1561.4|1560.8|1561|1560|2477
1606293750000|2020-11-25 08:42:30|1561.6|1561|1560.2|1560|1562.6|1561.8|1560.2|1560|11364
1606293760000|2020-11-25 08:42:40|1560|1559.8|1559.6|1559|1560|1559.8|1559.6|1559|13828
1606293770000|2020-11-25 08:42:50|1559.4|1558.8|1559.6|1558.6|1559.6|1558.8|1558.8|1558.2|3159
1606293780000|2020-11-25 08:43:00|1559.4|1558.8|1559.2|1558.6|1559.6|1559|1559.2|1558.6|3887
1606293790000|2020-11-25 08:43:10|1559|1558.4|1558.8|1558.2|1559|1558.6|1558.6|1558|3822
1606293800000|2020-11-25 08:43:20|1559|1558.4|1558.4|1557.8|1559|1558.6|1558|1557.6|13408
1606293810000|2020-11-25 08:43:30|1558.6|1558|1558.4|1558|1559.4|1558.8|1558|1557.6|21691
1606293820000|2020-11-25 08:43:40|1558.8|1558.2|1559|1558.4|1560.2|1559.6|1558.8|1558|46477
1606293830000|2020-11-25 08:43:50|1559.2|1558.6|1558.8|1558.2|1559.2|1558.8|1558.6|1558.2|9289
1606293840000|2020-11-25 08:44:00|1558.4|1558|1558.4|1558|1558.4|1558.2|1558|1557.4|4248
1606293850000|2020-11-25 08:44:10|1558.6|1558.2|1558.8|1557.8|1558.8|1558.2|1557.8|1557|6545
1606293860000|2020-11-25 08:44:20|1558.6|1557.6|1558.2|1557.4|1558.8|1557.8|1558.2|1557.4|1813
1606293870000|2020-11-25 08:44:30|1558|1557.6|1558.6|1558|1558.6|1558.2|1558|1557.4|3233
1606293880000|2020-11-25 08:44:40|1558.4|1557.8|1558.6|1558|1558.6|1558.2|1558.2|1557.4|9010
1606293890000|2020-11-25 08:44:50|1558.8|1558.2|1558.2|1557.4|1558.8|1558.4|1558.2|1557.4|435
1606293900000|2020-11-25 08:45:00|1558|1557.6|1557.8|1557.4|1558.6|1558|1557.8|1557.4|8227
1606293910000|2020-11-25 08:45:10|1557.6|1556.8|1557.8|1557.2|1558.2|1557.8|1557.4|1556.8|7557
1606293920000|2020-11-25 08:45:20|1558|1557.4|1558|1557.4|1558|1557.6|1557.8|1557.4|1706
1606293930000|2020-11-25 08:45:30|1557.8|1557.6|1557|1556.6|1558|1557.6|1557|1556.4|10206
1606293940000|2020-11-25 08:45:40|1556.8|1556.4|1555.8|1554.8|1557|1556.4|1554.8|1554.6|22274
1606293950000|2020-11-25 08:45:50|1555.4|1554.6|1554|1553.6|1555.4|1554.6|1554|1553.6|24058
1606293960000|2020-11-25 08:46:00|1553.8|1553.8|1554.6|1554|1554.8|1554.2|1553.8|1553.6|10854
1606293970000|2020-11-25 08:46:10|1554.8|1554.2|1555.2|1554.8|1555.4|1555|1554.8|1554.2|14487
1606293980000|2020-11-25 08:46:20|1555.4|1554.6|1554.4|1553.8|1555.4|1555.2|1554.4|1553.8|7879
1606293990000|2020-11-25 08:46:30|1554.2|1554|1552.6|1552.2|1554.2|1554|1552.4|1552.2|3892
1606294000000|2020-11-25 08:46:40|1552.4|1552|1551|1550.4|1552.4|1552|1550.8|1550.2|7467
1606294010000|2020-11-25 08:46:50|1550.8|1550.2|1551.6|1551.2|1551.6|1551.4|1550.2|1550|16011
1606294020000|2020-11-25 08:47:00|1551.8|1551.4|1552.2|1552|1553.6|1553|1551.8|1551.2|48760
1606294030000|2020-11-25 08:47:10|1552|1551.8|1551.8|1551.2|1552.2|1551.8|1551.6|1551.2|7479
1606294040000|2020-11-25 08:47:20|1552|1551.4|1551|1550.6|1552|1551.8|1550.4|1550|14203
1606294050000|2020-11-25 08:47:30|1550.8|1550.4|1551|1550.4|1551|1550.8|1549.6|1549.4|48162
1606294060000|2020-11-25 08:47:40|1550.8|1550.6|1550.8|1550.4|1551.2|1550.6|1549.8|1549.4|10964
1606294070000|2020-11-25 08:47:50|1551|1550.6|1550|1549.4|1551|1550.6|1549.8|1549.4|12006
1606294080000|2020-11-25 08:48:00|1549.6|1549.6|1549.8|1549.2|1550.4|1550|1549.4|1549|10564
1606294090000|2020-11-25 08:48:10|1550|1549.6|1548|1547.8|1550.4|1550.2|1548|1547.8|13170
1606294100000|2020-11-25 08:48:20|1548.2|1547.6|1547.8|1547.4|1549|1548.6|1547.6|1547.4|18290
1606294110000|2020-11-25 08:48:30|1547.6|1547.2|1548.2|1547.6|1548.4|1547.8|1547.6|1547.2|7160
1606294120000|2020-11-25 08:48:40|1548|1547.4|1549|1548.4|1549|1548.8|1547.6|1547.2|7503
1606294130000|2020-11-25 08:48:50|1549.2|1548.6|1548.8|1547.8|1549.6|1549.2|1548.8|1547.8|21122
1606294140000|2020-11-25 08:49:00|1548.6|1548|1548.4|1548|1548.8|1548.4|1548|1547.8|7145
1606294150000|2020-11-25 08:49:10|1548.2|1547.8|1549.2|1548.4|1549.2|1548.4|1548|1547.6|14815
1606294160000|2020-11-25 08:49:20|1549.4|1548.6|1549.2|1548.8|1549.8|1549.6|1549.2|1548.6|9199
1606294170000|2020-11-25 08:49:30|1549.4|1549|1549.4|1548.8|1549.4|1549.2|1548.6|1548.2|23689
1606294180000|2020-11-25 08:49:40|1549.6|1549|1549.4|1548.8|1550|1549.6|1549.2|1548.8|8476
1606294190000|2020-11-25 08:49:50|1549.2|1548.6|1548.8|1548.4|1549.2|1548.8|1548.6|1548.4|3026
1606294200000|2020-11-25 08:50:00|1548.6|1548.2|1549.6|1549.2|1549.8|1549.2|1548.4|1548|21438
1606294210000|2020-11-25 08:50:10|1549.4|1549|1549.8|1549.4|1550.2|1549.8|1549|1548.8|30577
1606294220000|2020-11-25 08:50:20|1550|1549.6|1550|1549.6|1550|1549.8|1549.8|1549.4|2334
1606294230000|2020-11-25 08:50:30|1549.8|1549.4|1551.6|1551.2|1552|1551.2|1549.4|1548.8|15732
1606294240000|2020-11-25 08:50:40|1551.8|1551.4|1551.6|1551|1552.6|1552|1551.6|1551|6338
1606294250000|2020-11-25 08:50:50|1551.4|1550.8|1551.2|1550.4|1551.4|1551|1550.8|1550.4|2232
1606294260000|2020-11-25 08:51:00|1551|1550.2|1551.2|1551|1551.6|1551|1550.8|1550.2|800
1606294270000|2020-11-25 08:51:10|1551.4|1551.2|1551.6|1551.2|1551.8|1551.4|1551.4|1551|1942
1606294280000|2020-11-25 08:51:20|1551.4|1551|1550.8|1550.2|1551.6|1551|1550.8|1550.2|5620
1606294290000|2020-11-25 08:51:30|1551|1550.4|1551.6|1551|1551.8|1551|1551|1550.4|2097
1606294300000|2020-11-25 08:51:40|1551.8|1551.2|1552|1551.4|1552.6|1551.6|1551.6|1551.2|3329
1606294310000|2020-11-25 08:51:50|1552.2|1551.6|1552.2|1551.6|1553|1552.8|1551.8|1551.6|6590
1606294320000|2020-11-25 08:52:00|1552.4|1551.4|1553.6|1552.8|1553.6|1553|1552.4|1551.4|2537
1606294330000|2020-11-25 08:52:10|1553.8|1553.6|1554.2|1553.6|1554.4|1554|1553.8|1553.4|6301
1606294340000|2020-11-25 08:52:20|1554|1554|1553.8|1553.2|1554.2|1554|1553.4|1553|1711
1606294350000|2020-11-25 08:52:30|1554.2|1553.4|1554.2|1553.8|1554.4|1554.2|1553.8|1553.2|11581
1606294360000|2020-11-25 08:52:40|1554.4|1554|1554.8|1554.4|1555.4|1554.8|1554.4|1553.8|10416
1606294370000|2020-11-25 08:52:50|1555|1554.2|1555.4|1555.2|1555.4|1555.2|1554.8|1554.2|21338
1606294380000|2020-11-25 08:53:00|1555.2|1555|1553.6|1553.4|1555.4|1555|1553.6|1553.4|7601
1606294390000|2020-11-25 08:53:10|1553.4|1553.2|1554.6|1554|1554.6|1554|1553.2|1552.6|8996
1606294400000|2020-11-25 08:53:20|1554.4|1554.2|1553.4|1553|1554.4|1554.2|1553.4|1553|7582
1606294410000|2020-11-25 08:53:30|1553.6|1553.2|1554|1553.4|1554|1553.4|1553.6|1553.2|0
1606294420000|2020-11-25 08:53:40|1553.8|1553.2|1555|1554.6|1555.2|1554.8|1553.8|1553.2|820
1606294430000|2020-11-25 08:53:50|1554.8|1554.4|1554.6|1554.4|1555|1554.8|1554.6|1554.4|3418
1606294440000|2020-11-25 08:54:00|1554.4|1554|1552|1551.4|1554.6|1554|1552|1551.2|14935
1606294450000|2020-11-25 08:54:10|1551.8|1551.2|1548.8|1548.4|1551.8|1551.2|1548.8|1548.4|17265
1606294460000|2020-11-25 08:54:20|1549|1548.6|1549.8|1549.2|1549.8|1549.4|1548.6|1548.2|11006
1606294470000|2020-11-25 08:54:30|1549.6|1549.4|1547.6|1547|1549.6|1549.4|1547.2|1546.6|75476
1606294480000|2020-11-25 08:54:40|1547.8|1547.2|1548.2|1547.6|1548.4|1548.2|1547.8|1547.2|2876
1606294490000|2020-11-25 08:54:50|1548|1547.8|1548.6|1548|1548.6|1548.2|1547.4|1547|16095
1606294500000|2020-11-25 08:55:00|1548.8|1548.4|1549|1548.4|1550|1549.6|1548.8|1548.2|7185
1606294510000|2020-11-25 08:55:10|1548.8|1548.6|1548.6|1548.2|1549.4|1549.2|1548.6|1548.2|7675
1606294520000|2020-11-25 08:55:20|1548.8|1548.4|1548.8|1548.2|1549|1548.6|1548.6|1548.2|1420
1606294530000|2020-11-25 08:55:30|1548.6|1548.4|1548.8|1548.2|1548.8|1548.6|1548.6|1548.2|1289
1606294540000|2020-11-25 08:55:40|1548.6|1548.4|1550|1549.6|1550.4|1550|1548.6|1548.2|11941
1606294550000|2020-11-25 08:55:50|1549.8|1549.4|1549.8|1549.2|1549.8|1549.4|1549.2|1548.8|3687
1606294560000|2020-11-25 08:56:00|1549.6|1549.4|1550|1549.8|1550.2|1550|1549.6|1549|2466
1606294570000|2020-11-25 08:56:10|1550.2|1550|1551|1550.6|1551.2|1550.8|1550.2|1549.8|12631
1606294580000|2020-11-25 08:56:20|1550.8|1550.2|1549.6|1549.2|1551|1550.2|1549.6|1549.2|18206
1606294590000|2020-11-25 08:56:30|1549.4|1549|1550.4|1550.2|1550.6|1550.2|1549.4|1549|5951
1606294600000|2020-11-25 08:56:40|1550.6|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.4|0
1606294610000|2020-11-25 08:56:50|1550.8|1551|1551.6|1551.2|1551.8|1551.4|1550.8|1550.6|3054
1606294620000|2020-11-25 08:57:00|1551.8|1551.4|1551|1550.6|1552|1551.6|1550.8|1550.6|853
1606294630000|2020-11-25 08:57:10|1550.8|1550.4|1550.6|1550|1550.8|1550.4|1550.6|1550|641
1606294640000|2020-11-25 08:57:20|1550.4|1550.2|1549.8|1549.2|1550.6|1550.2|1549.8|1549.2|452
1606294650000|2020-11-25 08:57:30|1549.6||1549.6||1549.6||1549.6||0
1606294660000|2020-11-25 08:57:40|1549.8|1549.4|1550.4|1550|1550.6|1550.4|1549.8|1549.2|7193
1606294670000|2020-11-25 08:57:50|1550.6|1550.2|1549.8|1549.6|1551.4|1551.2|1549.8|1549.6|9745
1606294680000|2020-11-25 08:58:00|1549.6|1549.4|1548.6|1548.2|1549.6|1549.4|1548.4|1548.2|12112
1606294690000|2020-11-25 08:58:10|1548.4|1548.4|1549.2|1548.8|1549.4|1549|1548.4|1548|2727
1606294700000|2020-11-25 08:58:20|1549.4|1549|1550|1549.4|1550|1549.6|1549.4|1548.8|3598
1606294710000|2020-11-25 08:58:30|1549.8|1549.2|1548.8|1548.2|1549.8|1549.4|1548.8|1548.2|322
1606294720000|2020-11-25 08:58:40|1548.6|1548|1548.8|1548.4|1548.8|1548.4|1548.2|1548|2252
1606294730000|2020-11-25 08:58:50|1549|1548.6|1549.4|1549|1549.4|1549|1548.8|1548.4|692
1606294740000|2020-11-25 08:59:00|1549.2|1548.8|1549|1548.4|1549.4|1549.2|1548.8|1548.4|2701
1606294750000|2020-11-25 08:59:10|1548.8|1548.2|1549|1548.4|1549|1548.6|1548.8|1548.2|0
1606294760000|2020-11-25 08:59:20|1548.8|1548.2|1548.8|1548.6|1549|1548.8|1548.6|1548.2|600
1606294770000|2020-11-25 08:59:30|1549|1548.4|1548.4|1548.2|1549|1548.4|1548.4|1548|1632
1606294780000|2020-11-25 08:59:40|1548.2|1548|1548.2|1548|1548.4|1548.2|1548.2|1548|257
1606294790000|2020-11-25 08:59:50|1548|1547.8|1547.8|1547.2|1548.4|1548|1547.6|1547|14291
1606294800000|2020-11-25 09:00:00|1548|1547.4|1547.6|1547|1548.2|1548|1547.4|1547|7761
1606294810000|2020-11-25 09:00:10|1547.8|1547.2|1548|1547.6|1548.2|1548|1547.8|1547.2|1723
1606294820000|2020-11-25 09:00:20|1548.2|1547.8|1548.6|1548.4|1549.2|1548.8|1548.2|1547.6|1711
1606294830000|2020-11-25 09:00:30|1548.4|1548.2|1549.8|1549.2|1550|1549.2|1548.4|1548.2|2701
1606294840000|2020-11-25 09:00:40|1549.6|1549|1548.8|1548.4|1549.6|1549.2|1548.8|1548.4|3358
1606294850000|2020-11-25 09:00:50|1548.6|1548.2|1548.6|1548.2|1548.8|1548.2|1548.4|1548|4682
1606294860000|2020-11-25 09:01:00|1548.8|1548.4|1548.8|1548.2|1548.8|1548.6|1548.6|1548.2|6206
1606294870000|2020-11-25 09:01:10|1548.6|1548.4|1549.2|1549|1549.6|1549.2|1548.6|1548.4|7421
1606294880000|2020-11-25 09:01:20|1549.4|1549.2|1548.6|1548.4|1549.6|1549.2|1548.6|1548.2|1385
1606294890000|2020-11-25 09:01:30|1548.8|1548.6|1548.8|1548.4|1549|1548.8|1548.8|1548.4|2401
1606294900000|2020-11-25 09:01:40|1548.6|1548.2|1547.8|1547.6|1548.6|1548.2|1547.8|1547.6|6605
1606294910000|2020-11-25 09:01:50|1548|1547.8|1548|1547.6|1548|1547.8|1547.8|1547.6|885
1606294920000|2020-11-25 09:02:00|1547.8|1547.4|1547.6|1547.4|1548|1547.6|1547.6|1547.2|3146
1606294930000|2020-11-25 09:02:10|1547.8|1547.2|1548|1547.6|1548.4|1548|1547.8|1547.2|13416
1606294940000|2020-11-25 09:02:20|1548.2|1547.8|1549|1548.6|1549|1548.8|1548|1547.8|19422
1606294950000|2020-11-25 09:02:30|1548.8|1548.4|1550.2|1550|1550.2|1550|1548.8|1548.4|15123
1606294960000|2020-11-25 09:02:40|1550|1549.8|1549.6|1549.2|1550|1550|1549.4|1549.2|8121
1606294970000|2020-11-25 09:02:50|1549.4|1549.4|1550.2|1549.8|1550.2|1549.8|1549.4|1549.2|2283
1606294980000|2020-11-25 09:03:00|1550|1550|1549.8|1549.6|1550.2|1550|1549.4|1549.2|8811
1606294990000|2020-11-25 09:03:10|1549.6|1549.4|1549.6|1549.2|1549.8|1549.6|1549.4|1549.2|7235
1606295000000|2020-11-25 09:03:20|1549.4|1549|1548.8|1548.4|1549.4|1549|1548.8|1548.4|4460
1606295010000|2020-11-25 09:03:30|1548.6|1548.2|1548.4|1548.2|1548.6|1548.2|1548.2|1548|2002
1606295020000|2020-11-25 09:03:40|1548.6|1548.4|1551|1550.6|1551.2|1550.6|1548.6|1548.2|10664
1606295030000|2020-11-25 09:03:50|1551.2|1550.8|1551|1550.6|1551.8|1551.4|1550.8|1550.6|8670
1606295040000|2020-11-25 09:04:00|1551.2|1550.8|1551.6|1551.2|1551.6|1551.2|1551.2|1550.6|3757
1606295050000|2020-11-25 09:04:10|1551.4|1551|1551.4|1551.2|1552.2|1551.8|1551.4|1551|6031
1606295060000|2020-11-25 09:04:20|1551.2|1551|1550.4|1550|1551.2|1551|1550.4|1550|7610
1606295070000|2020-11-25 09:04:30|1550.6|1550.2|1550|1549.8|1550.6|1550.4|1550|1549.8|5171
1606295080000|2020-11-25 09:04:40|1550.2|1550|1550.2|1550|1550.2|1550|1549.6|1549.2|6858
1606295090000|2020-11-25 09:04:50|1550|1549.8|1551.2|1550.8|1551.2|1550.8|1549.6|1549.4|8322
1606295100000|2020-11-25 09:05:00|1550.8|1550.6|1549.6|1549.4|1551|1550.8|1549.6|1549.2|9232
1606295110000|2020-11-25 09:05:10|1549.8|1549.2|1549.2|1549|1549.8|1549.4|1549|1548.8|1604
1606295120000|2020-11-25 09:05:20|1549|1548.8|1548|1547.8|1549.2|1549|1548|1547.6|30348
1606295130000|2020-11-25 09:05:30|1547.8|1547.6|1548.2|1547.8|1548.2|1547.8|1547.6|1547.4|6948
1606295140000|2020-11-25 09:05:40|1548.4|1548|1549|1548.8|1549|1548.8|1548.2|1548|6208
1606295150000|2020-11-25 09:05:50|1549.2|1549|1548.8|1548.4|1549.2|1549|1548.8|1548.4|2628
1606295160000|2020-11-25 09:06:00|1549|1548.6|1548.8|1548.4|1549.2|1549|1548.4|1548|5534
1606295170000|2020-11-25 09:06:10|1548.6|1548.2|1548.2|1548|1548.8|1548.4|1548.2|1548|3061
1606295180000|2020-11-25 09:06:20|1548.4|1547.8|1547.8|1547.4|1548.4|1548.2|1547.8|1547.4|9504
1606295190000|2020-11-25 09:06:30|1547.6|1547.6|1548|1547.6|1548.8|1548.4|1547.6|1547.4|6847
1606295200000|2020-11-25 09:06:40|1547.8|1547.4|1547.2|1547|1548|1547.6|1547.2|1547|7786
1606295210000|2020-11-25 09:06:50|1547|1546.8|1546.6|1546.4|1547.2|1547|1546.6|1546.4|6198
1606295220000|2020-11-25 09:07:00|1546.4|1546.2|1545.8|1545.4|1547|1546.6|1545.6|1545.4|25170
1606295230000|2020-11-25 09:07:10|1545.6|1545.2|1545|1544.6|1545.6|1545.4|1544.8|1544.6|65614
1606295240000|2020-11-25 09:07:20|1544.8|1544.8|1544.8|1544.6|1545.4|1545|1544.4|1544.2|16602
1606295250000|2020-11-25 09:07:30|1545.2|1544.8|1545.8|1545.2|1545.8|1545.4|1544.8|1544.4|22934
1606295260000|2020-11-25 09:07:40|1545.6|1545.4|1546|1545.6|1546|1545.8|1545.2|1544.8|14928
1606295270000|2020-11-25 09:07:50|1546.2|1545.8|1547|1546.6|1547|1546.8|1546.2|1545.6|6734
1606295280000|2020-11-25 09:08:00|1546.8|1546.4|1547.4|1547.2|1547.8|1547.6|1546.8|1546.4|13725
1606295290000|2020-11-25 09:08:10|1547.2|1547|1547.6|1547.2|1547.6|1547.2|1547.2|1547|1032
1606295300000|2020-11-25 09:08:20|1547.4|1547|1547.2|1547|1547.6|1547.2|1547|1546.6|5055
1606295310000|2020-11-25 09:08:30|1547.4|1546.6|1547.6|1547.2|1547.6|1547.4|1546.8|1546.4|18359
1606295320000|2020-11-25 09:08:40|1547.4|1547|1547.4|1547|1547.6|1547.2|1547.2|1546.8|1828
1606295330000|2020-11-25 09:08:50|1547.6|1546.8|1547.2|1546.8|1547.6|1547.4|1546.8|1546.2|23628
1606295340000|2020-11-25 09:09:00|1547|1546.6|1548|1547.6|1548.2|1548|1547|1546.6|21782
1606295350000|2020-11-25 09:09:10|1548.2|1548|1547|1546.4|1548.2|1548|1547|1546.4|6357
1606295360000|2020-11-25 09:09:20|1546.8|1546.6|1547.4|1546.8|1547.4|1547|1546.6|1546.4|1310
1606295370000|2020-11-25 09:09:30|1547.2|1547|1547.2|1546.8|1547.6|1547.4|1547|1546.8|4120
1606295380000|2020-11-25 09:09:40|1547|1546.6|1547.4|1547|1547.4|1547|1546.8|1546.4|3903
1606295390000|2020-11-25 09:09:50|1547.2|1547.2|1547.2|1546.8|1547.4|1547.2|1547|1546.6|11906
1606295400000|2020-11-25 09:10:00|1547.4|1547|1547.2|1546.8|1547.6|1547.4|1547.2|1546.6|5065
1606295410000|2020-11-25 09:10:10|1547|1546.6|1547|1546.6|1547.4|1547|1546.8|1546.4|10472
1606295420000|2020-11-25 09:10:20|1547.2|1546.8|1548|1547.6|1548|1547.6|1547|1546.6|5688
1606295430000|2020-11-25 09:10:30|1547.8|1547.8|1547.8|1547.2|1547.8|1547.8|1547.4|1547.2|10863
1606295440000|2020-11-25 09:10:40|1548|1547.4|1548.6|1548.4|1548.8|1548.4|1548|1547.4|6708
1606295450000|2020-11-25 09:10:50|1548.4|1548.2|1550|1549.6|1550|1549.6|1548.4|1548.2|5766
1606295460000|2020-11-25 09:11:00|1549.8|1549.4|1550.6|1550.4|1550.6|1550.4|1549.8|1549.4|8497
1606295470000|2020-11-25 09:11:10|1550.8|1550.2|1552.2|1552|1552.4|1552|1550.8|1550.2|2418
1606295480000|2020-11-25 09:11:20|1552.4|1551.8|1552.8|1552.4|1553|1552.6|1552.2|1551.8|12675
1606295490000|2020-11-25 09:11:30|1553|1552.6|1552.2|1551.8|1553|1552.8|1552.2|1551.8|1359
1606295500000|2020-11-25 09:11:40|1552.4|1551.6|1552.4|1552.2|1552.6|1552.2|1552.4|1551.6|2713
1606295510000|2020-11-25 09:11:50|1552.6|1551.8|1551.8|1551.4|1552.6|1552|1551.2|1551|18851
1606295520000|2020-11-25 09:12:00|1551.6|1551.2|1551.6|1551.2|1551.6|1551.2|1551|1550.6|1782
1606295530000|2020-11-25 09:12:10|1551.4|1551|1551|1550.6|1551.4|1551|1550.4|1550|5903
1606295540000|2020-11-25 09:12:20|1550.8|1550.4|1550.8|1550.2|1551|1550.6|1550.6|1550.2|228
1606295550000|2020-11-25 09:12:30|1551|1550.4|1552|1551.6|1552.2|1551.8|1551|1550.4|4315
1606295560000|2020-11-25 09:12:40|1552.2|1551.8|1552.4|1552|1552.6|1552.2|1552|1551.8|2697
1606295570000|2020-11-25 09:12:50|1552.2|1551.8|1552.2|1551.6|1552.2|1551.8|1551.8|1551.4|2045
1606295580000|2020-11-25 09:13:00|1552.4|1552|1552.4|1552.2|1552.4|1552.2|1552.2|1551.8|2521
1606295590000|2020-11-25 09:13:10|1552.6|1552|1552.6|1552.4|1553|1552.6|1552.6|1552|2154
1606295600000|2020-11-25 09:13:20|1552.8|1552.2|1552.8|1552.4|1552.8|1552.4|1552.2|1552|4558
1606295610000|2020-11-25 09:13:30|1553|1552.2|1552.6|1552|1553|1552.6|1552.4|1552|15261
1606295620000|2020-11-25 09:13:40|1552.4|1552.2|1552.2|1551.8|1552.4|1552.2|1552.2|1551.8|818
1606295630000|2020-11-25 09:13:50|1552.4|1552|1551.4|1551|1552.4|1552|1551.4|1551|1763
1606295640000|2020-11-25 09:14:00|1551.8|1551.2|1552|1551.8|1552.2|1551.8|1551.8|1551.2|5071
1606295650000|2020-11-25 09:14:10|1552.2|1552|1552|1551.6|1552.6|1552.4|1552|1551.6|18988
1606295660000|2020-11-25 09:14:20|1551.8|1551.4|1551|1550.4|1551.8|1551.6|1551|1550.4|1614
1606295670000|2020-11-25 09:14:30|1550.8|1550.6|1550.4|1550|1550.8|1550.6|1550|1549.8|4184
1606295680000|2020-11-25 09:14:40|1550.2|1549.8|1550|1549.6|1550.4|1549.8|1549.8|1549.4|7793
1606295690000|2020-11-25 09:14:50|1550.2|1549.8|1550.6|1550.4|1550.8|1550.4|1550.2|1549.8|3739
1606295700000|2020-11-25 09:15:00|1550.8|1550.2|1551.4|1551|1552.2|1552|1550.6|1550.2|13596
1606295710000|2020-11-25 09:15:10|1551.2|1550.8|1550.8|1550.4|1551.2|1550.8|1550.8|1550.4|2510
1606295720000|2020-11-25 09:15:20|1550.4|1550.2|1550.2|1549.8|1550.6|1550.4|1550|1549.6|5488
1606295730000|2020-11-25 09:15:30|1550.4|1550|1550.6|1550.4|1551|1550.8|1550.4|1550|2241
1606295740000|2020-11-25 09:15:40|1550.8|1550.2|1550.6|1550.2|1551|1550.8|1550.6|1550.2|1245
1606295750000|2020-11-25 09:15:50|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.2|984
1606295760000|2020-11-25 09:16:00|1551.2|1550.8|1551.4|1551|1551.6|1551.2|1551.2|1550.8|577
1606295770000|2020-11-25 09:16:10|1551.2|1551.2|1550.8|1550.4|1551.2|1551.2|1550.8|1550.4|2761
1606295780000|2020-11-25 09:16:20|1551|1550.8|1552|1551.6|1552.2|1552|1551|1550.8|1845
1606295790000|2020-11-25 09:16:30|1552.2|1551.8|1552.8|1552.4|1552.8|1552.6|1552|1551.8|1199
1606295800000|2020-11-25 09:16:40|1552.6|1552.6|1552.2|1551.8|1552.6|1552.6|1552|1551.6|20780
1606295810000|2020-11-25 09:16:50|1552.4|1552|1552.2|1551.8|1552.6|1552.2|1552.2|1551.8|1480
1606295820000|2020-11-25 09:17:00|1552.4|1551.6|1552.2|1551.8|1552.4|1552|1552|1551.6|1358
1606295830000|2020-11-25 09:17:10||1551.6||1551.6||1552||1551.6|50
1606295840000|2020-11-25 09:17:20|1552.4|1551.8|1552.6|1552|1552.6|1552|1552.2|1551.8|4095
1606295850000|2020-11-25 09:17:30|1552.8|1552.2|1552.6|1552|1552.8|1552.6|1552.6|1552|2945
1606295860000|2020-11-25 09:17:40|1552.4|1552.2|1552.6|1552|1552.6|1552.4|1552.2|1551.8|7879
1606295870000|2020-11-25 09:17:50|1552.8|1552.2|1553.2|1552.8|1553.2|1553|1552.6|1552.2|8482
1606295880000|2020-11-25 09:18:00|1553.4|1553|1553.6|1553.2|1553.6|1553.2|1553|1552.6|12801
1606295890000|2020-11-25 09:18:10|1553.8|1553|1553.6|1553.2|1553.8|1553.4|1553.4|1553|1400
1606295900000|2020-11-25 09:18:20|1553.8|1553.4|1553.6|1553.2|1554|1553.8|1553.4|1553|1752
1606295910000|2020-11-25 09:18:30|1553.8|1553.4|1553.6|1553.2|1553.8|1553.6|1553.6|1553|723
1606295920000|2020-11-25 09:18:40|1553.4|1553|1553.8|1553.2|1553.8|1553.2|1553.4|1553|1133
1606295930000|2020-11-25 09:18:50|1553.6|1553.4|1553.4|1553|1553.6|1553.4|1553.2|1553|3432
1606295940000|2020-11-25 09:19:00||1553.2||1553||1553.2||1553|279
1606295950000|2020-11-25 09:19:10|1553.2|1552.8|1553|1552.8|1553.2|1553|1552.8|1552.4|7701
1606295960000|2020-11-25 09:19:20|1553.2|1553|1553.2|1552.8|1553.6|1553|1553|1552.8|7201
1606295970000|2020-11-25 09:19:30|1553|1553|1553.2|1552.8|1553.2|1553|1552.8|1552.4|4253
1606295980000|2020-11-25 09:19:40|1553|1552.6|1553.2|1552.8|1553.2|1553|1553|1552.6|1616
1606295990000|2020-11-25 09:19:50|1553.4|1553|1554.4|1554.2|1554.4|1554.2|1553.4|1553|1588
1606296000000|2020-11-25 09:20:00|1554.6|1554|1554.4|1554|1554.6|1554.2|1554.2|1553.8|845
1606296010000|2020-11-25 09:20:10|1554.6|1554.2|1554.8|1554.4|1555|1554.8|1554.6|1554|2236
1606296020000|2020-11-25 09:20:20|1554.4|1554.6|1554|1553.6|1554.4|1554.6|1554|1553.6|9718
1606296030000|2020-11-25 09:20:30|1554.2|1553.4|1554.4|1554|1554.4|1554|1554.2|1553.4|0
1606296040000|2020-11-25 09:20:40|1554.6|1554.2|1554.2|1553.6|1554.6|1554.2|1554.2|1553.6|1540
1606296050000|2020-11-25 09:20:50|1554|1553.8|1554|1553.6|1554.2|1554|1554|1553.6|83
1606296060000|2020-11-25 09:21:00|1553.8|1553.4|1553.8|1553.4|1554|1553.6|1553.6|1553.2|1775
1606296070000|2020-11-25 09:21:10|1553.6|1553.2|1553.8|1553|1554|1553.6|1553|1552.6|3076
1606296080000|2020-11-25 09:21:20|1553.6|1553.2|1553.8|1553.6|1553.8|1553.6|1553.6|1553.2|130
1606296090000|2020-11-25 09:21:30|1554|1553.4|1554.4|1554|1554.4|1554|1554|1553.4|353
1606296100000|2020-11-25 09:21:40|1554.6|1554.2|1556|1555.6|1556.2|1555.8|1554.6|1554.2|17078
1606296110000|2020-11-25 09:21:50|1556.2|1555.8|1555.8|1555.2|1556.4|1556.2|1555.6|1555.2|10945
1606296120000|2020-11-25 09:22:00|1555.6|1555|1555.4|1554.8|1555.6|1555|1555.2|1554.8|0
1606296130000|2020-11-25 09:22:10|1555.2|1555|1555.4|1554.8|1555.6|1555.2|1555.2|1554.8|1152
1606296140000|2020-11-25 09:22:20|1555.6|1555|1555.2|1554.8|1555.8|1555.2|1555.2|1554.8|2421
1606296150000|2020-11-25 09:22:30|1555|1554.6|1554|1553.8|1555.2|1554.8|1554|1553.8|4776
1606296160000|2020-11-25 09:22:40|1554.2|1553.6|1553.8|1553.2|1554.2|1553.6|1553.6|1553.2|986
1606296170000|2020-11-25 09:22:50|1553.6|1553.4|1553.4|1552.8|1553.6|1553.4|1553|1552.6|1935
1606296180000|2020-11-25 09:23:00|1553.6|1553|1553.8|1553.4|1554|1553.8|1553.6|1553|2032
1606296190000|2020-11-25 09:23:10|1553.6|1553.2|1553.6|1553.2|1553.8|1553.4|1553.2|1553|2072
1606296200000|2020-11-25 09:23:20|1553.8|1553|1553.8|1553.4|1553.8|1553.6|1553.6|1553|3
1606296210000|2020-11-25 09:23:30|1553.6|1553.2|1553.8|1553.2|1553.8|1553.4|1553.4|1553|0
1606296220000|2020-11-25 09:23:40|1553.6|1553.4|1553.4|1553|1553.6|1553.6|1553.4|1553|16083
1606296230000|2020-11-25 09:23:50|1553.2|1552.8|1553|1552.6|1553.2|1552.8|1552.6|1552.4|504
1606296240000|2020-11-25 09:24:00|1552.8|1552.4|1551.6|1551.4|1552.8|1552.4|1551.4|1551|5692
1606296250000|2020-11-25 09:24:10|1551.8|1551.2|1552.2|1551.6|1552.2|1552|1551.6|1551.2|773
1606296260000|2020-11-25 09:24:20|1552|1551.4|1551.6|1551.2|1552.2|1551.4|1551.6|1551.2|0
1606296270000|2020-11-25 09:24:30|1551.4|1551.4|1552.4|1552|1552.4|1552.2|1551.4|1551.4|2881
1606296280000|2020-11-25 09:24:40|1552.6|1551.8|1552.2|1551.8|1552.6|1551.8|1552.2|1551.6|57
1606296290000|2020-11-25 09:24:50|1552.4|1552|1552.2|1552|1552.4|1552.2|1552.2|1551.8|14
1606296300000|2020-11-25 09:25:00|1552|1551.8|1552.4|1552|1552.4|1552|1552|1551.6|73
1606296310000|2020-11-25 09:25:10|1552.2|1551.8|1551.8|1551.4|1552.2|1551.8|1551.4|1551.2|4685
1606296320000|2020-11-25 09:25:20|1552|1551.6|1552.6|1552.2|1553|1552.6|1552|1551.4|4204
1606296330000|2020-11-25 09:25:30|1552.4|1552|1552.6|1552.2|1552.6|1552.4|1552.4|1552|250
1606296340000|2020-11-25 09:25:40|1552.8|1552.4|1552.6|1552.2|1552.8|1552.6|1552.6|1552.2|2652
1606296350000|2020-11-25 09:25:50|1552.4|1552.4|1552|1551.4|1552.4|1552.4|1552|1551.4|780
1606296360000|2020-11-25 09:26:00|1551.8|1551.6|1552|1551.6|1552|1551.6|1551.6|1551.6|0
1606296370000|2020-11-25 09:26:10|1551.8|1551.4|1550.8|1550.4|1552|1551.4|1550.6|1550.2|4871
1606296380000|2020-11-25 09:26:20|1550.6|1550.2|1550.6|1550.2|1550.6|1550.2|1550.4|1550.2|453
1606296390000|2020-11-25 09:26:30|1550.4|1550|1550.6|1550.4|1550.6|1550.4|1549.6|1549.4|20656
1606296400000|2020-11-25 09:26:40||1550.2||1550.2||1550.4||1550.2|1286
1606296410000|2020-11-25 09:26:50|1550.4|1550.4|1550.4|1549.8|1550.8|1550.6|1550.4|1549.8|3064
1606296420000|2020-11-25 09:27:00|1550.2|1549.6|1550.4|1550|1550.4|1550.2|1549.4|1549|14718
1606296430000|2020-11-25 09:27:10|1550.2|1549.8|1549.8|1549.2|1550.4|1550|1549.8|1549.2|2000
1606296440000|2020-11-25 09:27:20|1550|1549.4|1550.6|1550.4|1550.6|1550.4|1549.6|1549.4|13808
1606296450000|2020-11-25 09:27:30|1550.4|1550.2|1550.6|1550.2|1550.6|1550.4|1550|1549.6|1965
1606296460000|2020-11-25 09:27:40|1550.4|1550|1550.2|1550|1550.4|1550|1550.2|1550|1871
1606296470000|2020-11-25 09:27:50|1550|1549.8|1549|1548.6|1550|1549.8|1548.8|1548.6|12178
1606296480000|2020-11-25 09:28:00|1548.8|1548.4|1548.2|1548|1548.8|1548.6|1548.2|1548|16729
1606296490000|2020-11-25 09:28:10|1548|1547.8|1548.8|1548.2|1548.8|1548.4|1547.8|1547.4|3375
1606296500000|2020-11-25 09:28:20|1549|1548.4|1549|1548.4|1549|1548.6|1548.8|1548.2|1018
1606296510000|2020-11-25 09:28:30|1548.8|1548.6|1547.8|1547.4|1548.8|1548.6|1547|1546.8|26782
1606296520000|2020-11-25 09:28:40|1547.6|1547.2|1547.2|1546.8|1547.8|1547.2|1547|1546.8|1346
1606296530000|2020-11-25 09:28:50|1547|1546.6|1546.2|1545.8|1547|1546.6|1546|1545.6|4121
1606296540000|2020-11-25 09:29:00|1545.8|1545.6|1546|1545.4|1546.2|1545.8|1545.6|1545.2|4178
1606296550000|2020-11-25 09:29:10|1546.2|1545.6|1547.6|1547.2|1547.6|1547.2|1545.2|1545|32587
1606296560000|2020-11-25 09:29:20|1547.8|1547.4|1547.2|1546.8|1548|1547.8|1547|1546.8|25828
1606296570000|2020-11-25 09:29:30|1547|1546.6|1548.6|1548.2|1549.6|1549.2|1546.6|1546.4|72874
1606296580000|2020-11-25 09:29:40|1548.8|1548.4|1547.6|1547.2|1549|1548.6|1547.4|1547|10648
1606296590000|2020-11-25 09:29:50|1547.8|1547.4|1547.8|1547.4|1548|1547.6|1547.8|1547.2|2033
1606296600000|2020-11-25 09:30:00|1548|1547.6|1547|1546.6|1548|1547.6|1546|1545.8|10382
1606296610000|2020-11-25 09:30:10|1546.8|1546.4|1546.4|1546|1546.8|1546.6|1546|1545.6|4611
1606296620000|2020-11-25 09:30:20|1546.2|1546.2|1546.4|1546.2|1546.4|1546.2|1546.2|1546|6077
1606296630000|2020-11-25 09:30:30|1546.8|1546.4|1546.6|1546.2|1547|1546.8|1545.8|1545.4|6583
1606296640000|2020-11-25 09:30:40|1546.8|1546.6|1547.2|1546.8|1547.2|1547|1546.8|1546.6|1888
1606296650000|2020-11-25 09:30:50|1547|1546.6|1547|1546.6|1547.2|1546.8|1546.4|1546.2|5262
1606296660000|2020-11-25 09:31:00|1547.2|1546.8|1548.2|1547.8|1548.2|1547.8|1547.2|1546.8|1872
1606296670000|2020-11-25 09:31:10|1548.4|1548|1549.8|1549.2|1549.8|1549.4|1548.2|1547.8|824
1606296680000|2020-11-25 09:31:20||1549.4||1549.2||1549.4||1549|0
1606296690000|2020-11-25 09:31:30|1549.6|1549.4|1549.2|1548.6|1549.6|1549.6|1548.6|1548.2|1633
1606296700000|2020-11-25 09:31:40|1549|1548.8|1549|1548.6|1549.2|1548.8|1549|1548.6|1469
1606296710000|2020-11-25 09:31:50|1549.2|1548.8|1549.6|1549|1549.8|1549.4|1549.2|1548.8|355
1606296720000|2020-11-25 09:32:00|1549.4|1548.6|1549.2|1548.8|1549.4|1549|1548.8|1548.4|2929
1606296730000|2020-11-25 09:32:10|1549|1548.6|1548|1547.6|1549.2|1548.6|1547.8|1547.6|6529
1606296740000|2020-11-25 09:32:20|1547.8|1547.4|1548|1547.6|1548|1547.6|1547.4|1547|1940
1606296750000|2020-11-25 09:32:30|1547.8|1547.4|1547.8|1547.4|1547.8|1547.6|1547.8|1547.2|0
1606296760000|2020-11-25 09:32:40|1547.6|1547.2|1546.4|1546|1547.6|1547.4|1546.4|1546|20588
1606296770000|2020-11-25 09:32:50|1546.6|1546.2|1546.4|1546.2|1546.8|1546.6|1546.4|1546.2|1147
1606296780000|2020-11-25 09:33:00|1546.6|1546.4|1547.2|1546.6|1547.2|1547|1546.4|1546.4|2895
1606296790000|2020-11-25 09:33:10|1547|1546.4|1547|1546.6|1547|1546.6|1546.6|1546.2|1559
1606296800000|2020-11-25 09:33:20|1546.8|1546.8|1547.8|1547.2|1547.8|1547.2|1546.6|1546.4|18486
1606296810000|2020-11-25 09:33:30|1548|1547.4|1547.8|1547.2|1548|1547.6|1547.4|1546.8|1300
1606296820000|2020-11-25 09:33:40|1547.6|1547.4|1547.2|1546.8|1547.8|1547.4|1547|1546.6|2378
1606296830000|2020-11-25 09:33:50|1547|1546.6|1547|1546.6|1547.2|1546.8|1546.6|1546.4|5112
1606296840000|2020-11-25 09:34:00|1546.8|1546.4|1547|1546.8|1547|1546.8|1546.8|1546.4|1242
1606296850000|2020-11-25 09:34:10|1547.4|1547|1547.2|1546.8|1547.6|1547.4|1547|1546.6|530
1606296860000|2020-11-25 09:34:20|1547|1547|1546.8|1546.4|1547|1547|1546.6|1546.4|11406
1606296870000|2020-11-25 09:34:30|1546.6|1546.2|1546.6|1546|1546.6|1546.2|1546.2|1546|18346
1606296880000|2020-11-25 09:34:40|1546.2|1546.2|1547.2|1546.6|1547.4|1547|1546.2|1546|4554
1606296890000|2020-11-25 09:34:50|1547|1546.4|1546.6|1546.2|1547|1546.4|1546.4|1546.2|330
1606296900000|2020-11-25 09:35:00|||||||||500
1606296910000|2020-11-25 09:35:10|1546.4|1546|1546.6|1546.4|1546.6|1546.4|1546.2|1546|390
1606296920000|2020-11-25 09:35:20|1546.8|1546.2|1546.6|1546.4|1546.8|1546.6|1546.6|1546|1610
1606296930000|2020-11-25 09:35:30|1546.8|1546.6|1547|1546.6|1547|1546.6|1546.8|1546.4|660
1606296940000|2020-11-25 09:35:40|1547.2|1546.8|1547.6|1547.2|1547.6|1547.4|1547.2|1546.8|3705
1606296950000|2020-11-25 09:35:50|1547.8|1547.4|1547.8|1547.4|1548|1547.6|1547.6|1547.4|6612
1606296960000|2020-11-25 09:36:00|1548|1547.6|1547.2|1547|1548|1547.8|1547.2|1547|1663
1606296970000|2020-11-25 09:36:10|1547.4|1547.2|1547.6|1547.2|1547.6|1547.2|1547.2|1547|154
1606296980000|2020-11-25 09:36:20|1547.4|1547|1547.4|1547|1547.4|1547.2|1547.2|1547|803
1606296990000|2020-11-25 09:36:30|1547.2|1546.8|1548.4|1547.8|1548.8|1548.4|1547|1546.6|18273
1606297000000|2020-11-25 09:36:40|1548|1548|1548.4|1547.8|1548.4|1548|1548|1547.8|1563
1606297010000|2020-11-25 09:36:50|1548.2|1547.6|1547.4|1547.2|1548.2|1547.8|1547.4|1547.2|4737
1606297020000|2020-11-25 09:37:00|1547.2|1547|1546.6|1546.2|1547.2|1547|1546.4|1546.2|3919
1606297030000|2020-11-25 09:37:10||1546||1546||1546||1546|0
1606297040000|2020-11-25 09:37:20|1546.8|1546.2|1546.2|1545.8|1546.8|1546.4|1546.2|1545.8|3254
1606297050000|2020-11-25 09:37:30|1546.4|1545.6|1544.8|1544.6|1546.4|1545.6|1544.8|1544.6|13097
1606297060000|2020-11-25 09:37:40|1545.2|1544.8|1545.2|1544.6|1545.4|1545|1544.8|1544.4|2957
1606297070000|2020-11-25 09:37:50|1545|1544.8|1545.2|1544.8|1545.2|1545|1545|1544.8|271
1606297080000|2020-11-25 09:38:00|1545.4|1545|1546.4|1545.8|1546.4|1546.2|1545.4|1545|8877
1606297090000|2020-11-25 09:38:10|1546.2|1545.6|1546.2|1545.6|1546.2|1546|1546.2|1545.4|0
1606297100000|2020-11-25 09:38:20|1546|1545.8|1544.8|1544.6|1546.2|1545.8|1544.8|1544.6|13246
1606297110000|2020-11-25 09:38:30|1544.6|1544.4|1544.2|1543.8|1545|1544.6|1544|1543.8|8477
1606297120000|2020-11-25 09:38:40|1544|1543.6|1543.4|1543|1544|1543.6|1543.2|1542.8|14341
1606297130000|2020-11-25 09:38:50|1543.6|1543.2|1544.8|1544.4|1544.8|1544.4|1543.4|1543.2|6234
1606297140000|2020-11-25 09:39:00|1544.6|1544.6|1544.2|1544|1544.8|1544.6|1544.2|1544|1638
1606297150000|2020-11-25 09:39:10|1544.4|1544.2|1544|1543.4|1544.6|1544.4|1544|1543.4|14595
1606297160000|2020-11-25 09:39:20|1543.8|1543.2|1544|1543.2|1544|1543.6|1543.6|1543.2|1046
1606297170000|2020-11-25 09:39:30|1543.8|1543|1543.6|1543.2|1543.8|1543.6|1543.4|1543|673
1606297180000|2020-11-25 09:39:40|1543.8|1543.4|1544.2|1543.8|1544.2|1544|1543.8|1543|5499
1606297190000|2020-11-25 09:39:50|1544|1543.4|1543.8|1543.4|1544|1543.8|1543.6|1543.2|9741
1606297200000|2020-11-25 09:40:00|1543.6|1543.6|1545.4|1545.2|1545.4|1545.2|1543.6|1543.4|20370
1606297210000|2020-11-25 09:40:10|1545.6|1545.6|1547|1546.4|1547.2|1546.8|1545.6|1545.6|1301
1606297220000|2020-11-25 09:40:20|1546.8|1546.2|1545.8|1545.6|1546.8|1546.2|1545.6|1545.2|1706
1606297230000|2020-11-25 09:40:30|1546|1545.4|1545.6|1545|1546|1545.4|1545.2|1545|847
1606297240000|2020-11-25 09:40:40|1545.4|1544.8|1545.2|1544.8|1545.4|1545|1545.2|1544.8|0
1606297250000|2020-11-25 09:40:50|1545|1544.6|1545.6|1545.2|1545.6|1545.4|1544.8|1544.6|2665
1606297260000|2020-11-25 09:41:00|1545.4|1545|1544.2|1543.8|1545.4|1545|1544.2|1543.8|28975
1606297270000|2020-11-25 09:41:10|1544|1543.6|1543.6|1543.2|1544|1543.6|1543.4|1543|4038
1606297280000|2020-11-25 09:41:20|1543.8|1543.4|1543.4|1543|1543.8|1543.4|1543.2|1543|1909
1606297290000|2020-11-25 09:41:30|1543.6|1543.2|1542.8|1542.4|1543.8|1543.6|1542.6|1542.4|12628
1606297300000|2020-11-25 09:41:40|1542.6|1542.6|1542.4|1542|1542.8|1542.6|1542.2|1542|12375
1606297310000|2020-11-25 09:41:50|1542.6|1542.2|1541.8|1541.4|1542.6|1542.2|1541.2|1541|24223
1606297320000|2020-11-25 09:42:00|1542|1541.6|1542.2|1541.8|1542.6|1542|1541.8|1541.4|5940
1606297330000|2020-11-25 09:42:10|1542|1542|1542|1541.6|1542|1542|1542|1541.6|1705
1606297340000|2020-11-25 09:42:20|1542.2|1541.8|1542.2|1542|1542.4|1542.2|1542|1541.6|7144
1606297350000|2020-11-25 09:42:30|1542.4|1541.8|1542.4|1542.2|1542.4|1542.2|1542|1541.6|2314
1606297360000|2020-11-25 09:42:40|1542.6|1542.4|1543.2|1542.8|1543.6|1543.2|1542.4|1542|22237
1606297370000|2020-11-25 09:42:50|1543.4|1543|1542.6|1542.2|1543.4|1543.2|1542.4|1542|4144
1606297380000|2020-11-25 09:43:00|1542.4|1542|1542.4|1542|1542.6|1542.4|1542.4|1542|1242
1606297390000|2020-11-25 09:43:10|1542.6|1542.2|1542.6|1542.2|1542.6|1542.4|1542.4|1542.2|844
1606297400000|2020-11-25 09:43:20|1542.8|1542.4|1543.4|1543|1543.8|1543.4|1542.8|1542.4|8810
1606297410000|2020-11-25 09:43:30|1543.2|1542.8|1542.8|1542.2|1543.2|1542.8|1542.6|1542.2|15
1606297420000|2020-11-25 09:43:40|1542.6|1542.4|1542.6|1542.2|1542.6|1542.4|1542.4|1542.2|4933
1606297430000|2020-11-25 09:43:50||1542.4||1542.2||1542.4||1542.2|0
1606297440000|2020-11-25 09:44:00|1542.4|1542|1541.4|1541|1542.6|1542|1541.2|1541|5218
1606297450000|2020-11-25 09:44:10|1541.6|1541.2|1542.2|1541.6|1542.2|1542|1541.6|1541.2|3515
1606297460000|2020-11-25 09:44:20|1542|1541.8|1542.2|1541.8|1542.2|1542|1542|1541.6|2670
1606297470000|2020-11-25 09:44:30|1542|1541.6|1542|1541.6|1542.2|1541.8|1541.8|1541.6|632
1606297480000|2020-11-25 09:44:40|1541.8|1541.4|1542|1541.6|1542|1541.8|1541.6|1541.4|6611
1606297490000|2020-11-25 09:44:50|1542.2|1541.8|1542|1541.6|1542.2|1542|1541.8|1541.4|5707
1606297500000|2020-11-25 09:45:00|1541.8|1541.4|1541.8|1541.6|1541.8|1541.6|1541.2|1541|10141
1606297510000|2020-11-25 09:45:10|1542|1541.4|1540.8|1540.6|1542|1541.4|1540.6|1540.4|11846
1606297520000|2020-11-25 09:45:20|1540.6|1540.4|1540|1539.8|1540.6|1540.4|1540|1539.8|41444
1606297530000|2020-11-25 09:45:30|1540.2|1540|1539.6|1539.4|1540.2|1540|1539.4|1539|17392
1606297540000|2020-11-25 09:45:40|1539.4|1539.2|1539.2|1538.6|1539.4|1539.2|1538.8|1538.6|11758
1606297550000|2020-11-25 09:45:50|1539|1538.4|1539.4|1538.8|1539.4|1539|1538.6|1538.4|1358
1606297560000|2020-11-25 09:46:00|1539.6|1539|1539.4|1539.2|1540|1539.8|1539.2|1538.8|60091
1606297570000|2020-11-25 09:46:10|1539.6|1539.4|1539.4|1539|1539.6|1539.4|1539.4|1539|5668
1606297580000|2020-11-25 09:46:20|1539.6|1538.8|1538.8|1538.4|1539.6|1538.8|1538.8|1538.2|4990
1606297590000|2020-11-25 09:46:30|1538.6|1538.2|1539|1538.6|1539|1538.6|1538.4|1538.2|3124
1606297600000|2020-11-25 09:46:40|1539.2|1538.8|1539|1538.4|1539.2|1539|1538.4|1538.2|8950
1606297610000|2020-11-25 09:46:50|1538.8|1538.6|1538.6|1538.2|1538.8|1538.6|1538.6|1538.2|3902
1606297620000|2020-11-25 09:47:00|1538.4|1538.4|1538.2|1538|1538.4|1538.4|1538.2|1538|1254
1606297630000|2020-11-25 09:47:10|1538.4|1538.2|1538.8|1538.2|1539|1538.8|1538.4|1538.2|5915
1606297640000|2020-11-25 09:47:20|1538.6|1538.6|1539|1538.6|1539|1538.8|1538.4|1538.2|1879
1606297650000|2020-11-25 09:47:30|1539.2|1538.8|1539.2|1538.8|1539.8|1539.6|1539.2|1538.8|42543
1606297660000|2020-11-25 09:47:40|1539|1538.6|1538.6|1538.2|1539|1538.6|1538.4|1538|1484
1606297670000|2020-11-25 09:47:50|1538.8|1538.6|1538.8|1538.2|1538.8|1538.6|1538.2|1538|11483
1606297680000|2020-11-25 09:48:00|1538.6|1538.4|1538.4|1538.2|1538.6|1538.4|1538.2|1538|3534
1606297690000|2020-11-25 09:48:10|1538.6|1538.4|1538.4|1538|1538.8|1538.6|1537.8|1537.6|8118
1606297700000|2020-11-25 09:48:20|1538.2|1537.8|1538.2|1538|1538.4|1538|1538|1537.4|1173
1606297710000|2020-11-25 09:48:30|1538.4|1538.2|1537.4|1537|1538.4|1538.2|1537.2|1536.8|10363
1606297720000|2020-11-25 09:48:40|1537.6|1537.2|1537.2|1536.8|1537.8|1537.6|1537|1536.6|6100
1606297730000|2020-11-25 09:48:50|1537|1537|1537.2|1536.8|1537.2|1537|1537|1536.8|2138
1606297740000|2020-11-25 09:49:00|1537|1537|1537.2|1536.8|1537.6|1537.4|1536.8|1536.6|13866
1606297750000|2020-11-25 09:49:10|1537|1537|1537.4|1537|1537.8|1537.6|1537|1536.8|13007
1606297760000|2020-11-25 09:49:20|1537.2|1536.8|1537.2|1536.8|1537.2|1537|1537.2|1536.8|950
1606297770000|2020-11-25 09:49:30|1537.4|1536.6|1537|1536.6|1537.4|1537|1537|1536.6|5366
1606297780000|2020-11-25 09:49:40|1536.8|1536.8|1537.2|1536.8|1537.2|1537|1536.8|1536.6|1388
1606297790000|2020-11-25 09:49:50|1537|1536.6|1537|1536.8|1537|1536.8|1536.8|1536.6|4071
1606297800000|2020-11-25 09:50:00|1537.2|1537|1537.2|1536.8|1537.4|1537.2|1537|1536.8|9598
1606297810000|2020-11-25 09:50:10|1537|1536.6|1536.4|1536|1537|1536.6|1536.2|1536|11241
1606297820000|2020-11-25 09:50:20|1536.6|1536.2|1536.4|1536.2|1536.6|1536.4|1536.2|1535.8|8688
1606297830000|2020-11-25 09:50:30|1536.6|1536|1535.2|1535|1536.6|1536.2|1534.6|1534.4|56302
1606297840000|2020-11-25 09:50:40|1535.4|1535.2|1535.4|1535|1535.8|1535.4|1535.4|1535|3777
1606297850000|2020-11-25 09:50:50|1535.2|1534.8|1534.6|1534.2|1535.4|1535.2|1534.4|1534.2|5658
1606297860000|2020-11-25 09:51:00|1534.8|1534.4|1534.4|1534.2|1535|1534.8|1534.2|1533.8|18823
1606297870000|2020-11-25 09:51:10|1534.2|1534|1533.6|1533.2|1534.2|1534|1533.4|1533.2|5533
1606297880000|2020-11-25 09:51:20|1533.4|1533|1533.4|1533|1533.4|1533.2|1533|1532.8|6663
1606297890000|2020-11-25 09:51:30|1533.2|1532.8|1532.8|1532.6|1533.4|1533|1532.8|1532.6|5006
1606297900000|2020-11-25 09:51:40|1533|1532.8|1533.4|1533|1533.6|1533.4|1532.2|1532|14185
1606297910000|2020-11-25 09:51:50|1533.2|1532.8|1532.6|1532.2|1533.2|1532.8|1532.6|1532.2|1293
1606297920000|2020-11-25 09:52:00|1532.4|1532|1529.6|1529.4|1532.6|1532|1529.6|1529.4|57047
1606297930000|2020-11-25 09:52:10|1529.8|1529.2|1530.2|1529.6|1530.2|1530|1529.2|1529|14327
1606297940000|2020-11-25 09:52:20|1530.4|1529.8|1529.2|1528.6|1530.4|1530.2|1528.8|1528.6|17735
1606297950000|2020-11-25 09:52:30|1529|1528.8|1529.4|1529|1529.6|1529.4|1529|1528.8|17258
1606297960000|2020-11-25 09:52:40|1529.6|1528.8|1530|1529.6|1530.4|1530|1529.4|1528.8|8831
1606297970000|2020-11-25 09:52:50|1529.8|1529.4|1529.6|1529|1529.8|1529.4|1529.2|1529|9081
1606297980000|2020-11-25 09:53:00|1529.4|1529.2|1529.8|1529.4|1530.2|1529.8|1529.4|1529|6881
1606297990000|2020-11-25 09:53:10|1529.6|1529.2|1529.6|1529.2|1529.8|1529.4|1529.4|1529|1663
1606298000000|2020-11-25 09:53:20|1529.8|1529.4|1529.8|1529.2|1529.8|1529.4|1529.2|1529|10651
1606298010000|2020-11-25 09:53:30|1530|1529.4|1530.6|1530.2|1530.6|1530.2|1529.8|1529.2|14841
1606298020000|2020-11-25 09:53:40|1531.2|1530|1531.4|1530.8|1531.6|1531.2|1530.8|1529.8|40955
1606298030000|2020-11-25 09:53:50|1531.2|1531|1530.6|1530.2|1531.6|1531.2|1530.4|1530|10738
1606298040000|2020-11-25 09:54:00|1530.4|1530|1528.6|1528.2|1530.6|1530|1528.6|1528.2|14315
1606298050000|2020-11-25 09:54:10|1528.8|1528.4|1529|1528.4|1529.8|1529.4|1528.8|1528.4|32406
1606298060000|2020-11-25 09:54:20|1528.8|1528.6|1529|1528.8|1529.2|1528.8|1528.2|1528|17395
1606298070000|2020-11-25 09:54:30|1528.8|1528.6|1529.8|1529.4|1530|1529.6|1528.8|1528.4|4651
1606298080000|2020-11-25 09:54:40|1530|1529.6|1529.8|1529.4|1530|1529.8|1529.6|1529.2|2753
1606298090000|2020-11-25 09:54:50|1530|1529.6|1529.8|1529.4|1530|1529.6|1529.8|1529.4|640
1606298100000|2020-11-25 09:55:00|1529.6|1529.6|1528.2|1527.8|1529.6|1529.6|1528|1527.8|11276
1606298110000|2020-11-25 09:55:10|1528|1527.6|1528.6|1528.4|1528.6|1528.4|1527.8|1527.6|19329
1606298120000|2020-11-25 09:55:20|1528.8|1528.6|1529|1528.4|1529|1528.6|1528.8|1528.2|14
1606298130000|2020-11-25 09:55:30|1528.8|1528.2|1528.6|1528.2|1529|1528.6|1528|1527.6|29541
1606298140000|2020-11-25 09:55:40|1528.8|1528|1528.8|1528.4|1528.8|1528.6|1528.2|1527.8|5412
1606298150000|2020-11-25 09:55:50|1528.6|1528.2|1528.2|1528|1528.6|1528.2|1528|1527.8|3498
1606298160000|2020-11-25 09:56:00|1528|1527.8|1525.6|1525.2|1528|1527.8|1525.4|1525.2|30072
1606298170000|2020-11-25 09:56:10|1525.8|1525.4|1526|1525.6|1526.2|1525.8|1525.6|1525.2|10249
1606298180000|2020-11-25 09:56:20|1526.2|1525.8|1526.6|1526.2|1526.8|1526.6|1526|1525.6|12077
1606298190000|2020-11-25 09:56:30|1526.4|1526|1527.2|1526.8|1527.4|1527|1526.2|1525.6|5625
1606298200000|2020-11-25 09:56:40|1527|1526.6|1525.8|1525.4|1527|1526.6|1525.8|1525.4|2720
1606298210000|2020-11-25 09:56:50|1525.6|1525.2|1523.8|1523.6|1525.6|1525.4|1523.8|1523.6|40946
1606298220000|2020-11-25 09:57:00|1523.6|1523.4|1523.8|1523.6|1524.2|1523.8|1523|1522.8|26834
1606298230000|2020-11-25 09:57:10|1524|1523.8|1524.2|1523.8|1524.2|1524|1523.4|1523.2|11292
1606298240000|2020-11-25 09:57:20|1524|1524|1525.6|1525.2|1526.2|1526|1524|1524|13119
1606298250000|2020-11-25 09:57:30|1525.8|1525|1526.2|1525.6|1526.2|1526|1525.4|1525|11282
1606298260000|2020-11-25 09:57:40|1526|1525.8|1525.8|1525.4|1526.2|1525.8|1525.6|1525|5028
1606298270000|2020-11-25 09:57:50|1526|1525.6|1526.4|1525.6|1526.8|1526.6|1525.4|1525|9325
1606298280000|2020-11-25 09:58:00|1526.2|1525.4|1525.4|1525.2|1526.2|1526|1525.4|1525|10175
1606298290000|2020-11-25 09:58:10|1525.2|1525|1525.4|1525.2|1525.6|1525.2|1524.6|1524.2|32049
1606298300000|2020-11-25 09:58:20|1525.6|1525.4|1526|1525.6|1526.6|1526.4|1525.6|1525.4|31767
1606298310000|2020-11-25 09:58:30|1526.2|1525.8|1525.8|1525.4|1526.6|1526.2|1525.8|1525.4|10505
1606298320000|2020-11-25 09:58:40|1525.6|1525.2|1527|1526.6|1527.2|1527|1525.6|1525.2|4502
1606298330000|2020-11-25 09:58:50|1526.8|1526.8|1527.8|1527.2|1527.8|1527.4|1526.8|1526.8|2834
1606298340000|2020-11-25 09:59:00|1527.6|1527|1527.4|1527.2|1527.6|1527.4|1527.2|1527|9730
1606298350000|2020-11-25 09:59:10|1527.6|1527|1527.2|1527|1527.6|1527.4|1527|1526.6|9835
1606298360000|2020-11-25 09:59:20|1527.4|1526.8|1527.8|1527.4|1528|1527.4|1527|1526.8|3085
1606298370000|2020-11-25 09:59:30|1527.6|1527.2|1527.8|1527.4|1527.8|1527.6|1527.4|1527|5305
1606298380000|2020-11-25 09:59:40|1528|1527.6|1528.8|1528.2|1528.8|1528.4|1527.8|1527.4|8606
1606298390000|2020-11-25 09:59:50|1528.6|1528.4|1529.6|1529|1529.6|1529|1528|1527.8|5831
1606298400000|2020-11-25 10:00:00|1529.8|1529.2|1529.4|1529|1529.8|1529.4|1529.2|1528.8|6949
1606298410000|2020-11-25 10:00:10|1529.6|1528.8|1530.6|1530.2|1530.6|1530.2|1528.8|1528.4|23556
1606298420000|2020-11-25 10:00:20|1530.8|1530|1531|1530.4|1531.4|1530.8|1530.6|1530|17656
1606298430000|2020-11-25 10:00:30|1530.8|1530.8|1531.4|1531|1531.4|1531|1530.4|1530|4474
1606298440000|2020-11-25 10:00:40|1531.6|1530.8|1532.6|1532.4|1532.6|1532.4|1531.4|1530.8|4950
1606298450000|2020-11-25 10:00:50|1532.8|1532.6|1533.4|1533|1533.6|1533.2|1532.6|1532.2|12992
1606298460000|2020-11-25 10:01:00|1533.2|1532.8|1533.4|1533|1533.4|1533.2|1532.6|1532|5620
1606298470000|2020-11-25 10:01:10|1533.2|1533.2|1534|1533.6|1534|1533.6|1533.2|1533|17769
1606298480000|2020-11-25 10:01:20|1533.8|1533.4|1533.4|1533|1533.8|1533.4|1533.2|1533|1566
1606298490000|2020-11-25 10:01:30|1533.2|1532.8|1533|1532|1533.2|1532.8|1532|1531.8|8157
1606298500000|2020-11-25 10:01:40|1532.6|1531.8|1532.8|1532.2|1533.4|1533|1532.4|1531.8|7390
1606298510000|2020-11-25 10:01:50|1532.6|1532|1532|1531.4|1532.6|1532.2|1531.4|1531|6910
1606298520000|2020-11-25 10:02:00||1531.2||1531.4||1531.4||1531.2|0
1606298530000|2020-11-25 10:02:10|1531.8|1531.2|1531.2|1530.8|1531.8|1531.2|1530.6|1530.4|6054
1606298540000|2020-11-25 10:02:20|1531.4|1531|1531.4|1531.2|1531.8|1531.4|1531.4|1531|4786
1606298550000|2020-11-25 10:02:30|1531.2|1531|1531.4|1530.8|1531.4|1531.2|1531|1530.6|6675
1606298560000|2020-11-25 10:02:40|1531.2|1530.6|1529|1528.2|1531.2|1530.6|1529|1528.2|12855
1606298570000|2020-11-25 10:02:50|1528.4|1528|1527.8|1527.2|1528.4|1528.2|1527.8|1527|19154
1606298580000|2020-11-25 10:03:00|1527.6|1527|1527|1526.6|1528.4|1528.2|1526.8|1526.6|17146
1606298590000|2020-11-25 10:03:10|1527.2|1526.8|1527.8|1527.2|1527.8|1527.4|1527.2|1526.6|5290
1606298600000|2020-11-25 10:03:20|1527.4|1527|1528|1527.8|1528|1527.8|1527.2|1527|8960
1606298610000|2020-11-25 10:03:30|1528.2|1528|1528.2|1528|1529|1528.2|1528|1527.6|7823
1606298620000|2020-11-25 10:03:40|1528|1527.8|1527.6|1527.2|1528|1527.8|1527.4|1527.2|1968
1606298630000|2020-11-25 10:03:50|1527.4|1527.4|1528.2|1527.6|1528.2|1527.8|1527.4|1527.2|14456
1606298640000|2020-11-25 10:04:00|1528.4|1528|1529|1528.4|1529|1528.4|1528.4|1527.6|0
1606298650000|2020-11-25 10:04:10|1528.8|1528.6|1528.6|1528.2|1529.4|1529.2|1528.4|1528|7647
1606298660000|2020-11-25 10:04:20|1528.8|1528.4|1526.4|1526.2|1529|1528.6|1526.2|1525.8|52401
1606298670000|2020-11-25 10:04:30|1526.2|1526|1526|1525.6|1526.6|1526.2|1525.4|1525.2|17518
1606298680000|2020-11-25 10:04:40|1526.2|1525.8|1526.6|1526.2|1527|1526.6|1525.8|1525.4|7295
1606298690000|2020-11-25 10:04:50|1526.4|1526.4|1527|1526.6|1527|1526.8|1525.4|1525|15109
1606298700000|2020-11-25 10:05:00|1527.2|1526.8|1526.8|1526|1527.6|1527.2|1526.8|1526|11201
1606298710000|2020-11-25 10:05:10|1526.6|1526.2|1526.2|1525.4|1526.8|1526.2|1525.2|1524.6|8743
1606298720000|2020-11-25 10:05:20|1526|1525.2|1525.6|1525.2|1526|1525.2|1524.8|1524.2|7921
1606298730000|2020-11-25 10:05:30|1525.8|1525.4|1526.2|1525.6|1526.4|1526|1525.8|1525.2|7418
1606298740000|2020-11-25 10:05:40|1525.8|1525.4|1525|1524.4|1525.8|1525.4|1524.8|1524.4|9722
1606298750000|2020-11-25 10:05:50|1525.2|1524.6|1525.8|1525.6|1526.6|1526.2|1525.2|1524.4|9403
1606298760000|2020-11-25 10:06:00|1526|1526|1526.4|1525.8|1526.6|1526.2|1526|1525.8|4086
1606298770000|2020-11-25 10:06:10|1526.2|1526.2|1527.8|1527.2|1528|1527.2|1526|1526.2|5750
1606298780000|2020-11-25 10:06:20|1527.6|1527.4|1527.6|1527.2|1527.6|1527.4|1527.6|1527.2|129
1606298790000|2020-11-25 10:06:30|1527.8|1527.4|1528|1527.6|1528.2|1527.6|1527.2|1526.8|9112
1606298800000|2020-11-25 10:06:40|1528.2|1527.8|1528.8|1528.2|1528.8|1528.6|1528.2|1527.8|9180
1606298810000|2020-11-25 10:06:50||1528.4||1528.4||1528.6||1528.4|4106
1606298820000|2020-11-25 10:07:00|1528.6|1528.2|1527.4|1527|1528.6|1528.2|1527.2|1526.6|4312
1606298830000|2020-11-25 10:07:10|1527.2|1526.8|1526.6|1526.2|1527.2|1527|1526.6|1526.2|5602
1606298840000|2020-11-25 10:07:20|1526.8|1526.4|1527.4|1527|1527.4|1527.2|1526.6|1526.2|11065
1606298850000|2020-11-25 10:07:30|1527.6|1527.2|1528|1527.8|1528|1527.8|1527.6|1527.2|0
1606298860000|2020-11-25 10:07:40|1527.8|1527.6|1529.4|1529|1529.6|1529.2|1527.8|1527.6|7573
1606298870000|2020-11-25 10:07:50|1529.2|1528.8|1528.6|1528.2|1529.2|1528.8|1528.6|1528.2|1913
1606298880000|2020-11-25 10:08:00|1528.4|1528|1529|1528.6|1529.2|1528.6|1528.2|1527.8|4765
1606298890000|2020-11-25 10:08:10|1528.8|1528.4|1528.8|1528.6|1529.4|1529|1528.8|1528.4|12293
1606298900000|2020-11-25 10:08:20|1529||1529.2||1529.2||1529||226
1606298910000|2020-11-25 10:08:30|1529|1528.4|1528.8|1528.4|1529|1528.6|1528|1527.6|3176
1606298920000|2020-11-25 10:08:40|1528.6|1528.2|1528.8|1528.2|1528.8|1528.4|1528|1527.6|19430
1606298930000|2020-11-25 10:08:50|1528.6|1528|1528.4|1528|1528.6|1528|1528.2|1528|1112
1606298940000|2020-11-25 10:09:00|1528.2|1527.8|1528.4|1528|1528.4|1528.2|1528|1527.8|3776
1606298950000|2020-11-25 10:09:10|1528.2|1527.8|1528.2|1527.8|1528.2|1527.8|1528|1527.8|6705
1606298960000|2020-11-25 10:09:20|1528.4|1528|1528.2|1527.8|1528.4|1528|1528.2|1527.8|3854
1606298970000|2020-11-25 10:09:30|1528.4|1528|1528|1527.8|1528.4|1528|1528|1527.8|5807
1606298980000|2020-11-25 10:09:40|1528.2|1527.6|1528|1527.6|1528.2|1527.8|1527.8|1527.6|2809
1606298990000|2020-11-25 10:09:50|1528.2|1527.8|1528|1527.6|1528.6|1528.4|1528|1527.6|16016
1606299000000|2020-11-25 10:10:00|1528.2|1527.8|1529.8|1529.2|1529.8|1529.2|1528.2|1527.8|6630
1606299010000|2020-11-25 10:10:10|1530|1529.6|1530.4|1530|1530.8|1530.4|1530|1529.6|16567
1606299020000|2020-11-25 10:10:20|1530.2|1530.2|1530.4|1530|1530.4|1530.2|1530.2|1530|5145
1606299030000|2020-11-25 10:10:30|1530.6|1530.2|1530.4|1530|1530.6|1530.2|1530.2|1530|240
1606299040000|2020-11-25 10:10:40|1530.2|1529.8|1530.4|1530|1530.6|1530.2|1530|1529.8|10173
1606299050000|2020-11-25 10:10:50|1530.2|1529.8|1530|1529.6|1530.2|1530|1529.4|1529.2|12446
1606299060000|2020-11-25 10:11:00|1530.2|1529.8|1529.6|1529.2|1530.2|1529.8|1529.2|1529|6399
1606299070000|2020-11-25 10:11:10|1529.8|1529.4|1530.4|1530.2|1530.4|1530.2|1529.8|1529.4|16398
1606299080000|2020-11-25 10:11:20|1530.6|1530.4|1530.6|1530|1530.6|1530.4|1530.4|1530|2099
1606299090000|2020-11-25 10:11:30|1530.4|1530.2|1530.6|1530.2|1530.6|1530.4|1530.4|1530|957
1606299100000|2020-11-25 10:11:40|1530.8|1530.4|1530.4|1530|1530.8|1530.6|1530.2|1530|2754
1606299110000|2020-11-25 10:11:50|1530.2|1529.8|1530.8|1530.4|1530.8|1530.4|1530|1529.6|4219
1606299120000|2020-11-25 10:12:00||1530.2||1530.2||1530.2||1530.2|0
1606299130000|2020-11-25 10:12:10|1530.6|1530.4|1530.6|1530.2|1530.6|1530.6|1530.4|1530.2|155
1606299140000|2020-11-25 10:12:20|1530.8|1530.4|1531|1530.8|1531|1530.8|1530.8|1530.2|292
1606299150000|2020-11-25 10:12:30|1531.2|1531|1531.6|1531|1531.8|1531.4|1531.2|1531|2684
1606299160000|2020-11-25 10:12:40|1531.4|1531.2|1532|1531.6|1532|1531.8|1531.4|1531.2|1978
1606299170000|2020-11-25 10:12:50|1531.8|1531.4|1531.4|1531|1531.8|1531.4|1531.4|1531|6649
1606299180000|2020-11-25 10:13:00|1531.2|1531.2|1531.6|1531|1531.6|1531.2|1531|1530.8|20942
1606299190000|2020-11-25 10:13:10|1531.4|1530.8|1531.2|1530.8|1531.6|1531.2|1531|1530.8|112
1606299200000|2020-11-25 10:13:20|1531.4|1531|1532.2|1531.8|1532.4|1532|1531.4|1531|4328
1606299210000|2020-11-25 10:13:30|1532.4|1532|1532.4|1531.8|1532.4|1532.2|1532.4|1531.8|1827
1606299220000|2020-11-25 10:13:40|1532.2|1532|1532.4|1532|1532.4|1532|1532|1531.8|2658
1606299230000|2020-11-25 10:13:50|1532.6|1532.2|1532.8|1532.4|1532.8|1532.4|1532.6|1532.2|600
1606299240000|2020-11-25 10:14:00|1533|1532.8|1532.8|1532.6|1533.4|1533|1532.8|1532.6|4081
1606299250000|2020-11-25 10:14:10|1533|1532.4|1532.8|1532.4|1533|1532.6|1532.6|1532.4|1403
1606299260000|2020-11-25 10:14:20|1532.6|1532.2|1531.6|1531.2|1532.6|1532.2|1531.2|1531|11212
1606299270000|2020-11-25 10:14:30|1531.4|1531|1532.6|1532.2|1532.6|1532.4|1531.2|1531|6221
1606299280000|2020-11-25 10:14:40|1532.4|1532|1532.4|1532|1532.4|1532|1532.4|1532|0
1606299290000|2020-11-25 10:14:50|1532.2|1531.8|1532.8|1532.4|1532.8|1532.4|1531.6|1531.4|4591
1606299300000|2020-11-25 10:15:00|1532.6|1532.2|1532.2|1532|1532.6|1532.2|1531.8|1531.4|5683
1606299310000|2020-11-25 10:15:10|1532.4|1532.2|1532.2|1531.8|1532.6|1532.4|1532.2|1531.8|1020
1606299320000|2020-11-25 10:15:20|1532.4|1532|1532.6|1532.2|1532.6|1532.2|1532.2|1532|8398
1606299330000|2020-11-25 10:15:30|1532.8|1532.4|1532.4|1532|1532.8|1532.6|1532.2|1532|2857
1606299340000|2020-11-25 10:15:40|1532.2|1531.8|1531.8|1531.4|1532.4|1531.8|1531.6|1531.2|12154
1606299350000|2020-11-25 10:15:50|1532|1531.6|1533.6|1533.2|1533.8|1533.2|1532|1531.6|6497
1606299360000|2020-11-25 10:16:00|1533.8|1533.4|1534|1533.6|1534|1533.6|1533.8|1533.4|50
1606299370000|2020-11-25 10:16:10|1533.8|1533.4|1534|1533.8|1534|1533.8|1533.8|1533.4|1758
1606299380000|2020-11-25 10:16:20|1534.2|1534|1534.4|1534|1534.4|1534|1534.2|1534|580
1606299390000|2020-11-25 10:16:30|1534.2|1534.2|1534.6|1534.2|1534.6|1534.2|1534.2|1534|3823
1606299400000|2020-11-25 10:16:40|1534.8|1534.4|1535|1534.6|1535|1534.8|1534.6|1534.4|4665
1606299410000|2020-11-25 10:16:50||1534.8||1534.6||1534.8||1534.6|3045
1606299420000|2020-11-25 10:17:00|1534.8|1534.8|1534.6|1534.2|1535|1534.8|1534.4|1534.2|8283
1606299430000|2020-11-25 10:17:10|1534.4|1534|1534|1533.6|1534.4|1534|1533.8|1533.2|3023
1606299440000|2020-11-25 10:17:20|1533.8|1533.8|1534.2|1533.6|1534.2|1533.8|1533.8|1533.6|1150
1606299450000|2020-11-25 10:17:30|1534|1533.8|1534.8|1534.2|1534.8|1534.2|1534|1533.8|3339
1606299460000|2020-11-25 10:17:40|1535|1534.4|1536.4|1535.8|1536.6|1536|1535|1534.4|3176
1606299470000|2020-11-25 10:17:50|1536.6|1536|1536.4|1536|1536.8|1536.4|1536.2|1536|1976
1606299480000|2020-11-25 10:18:00|1536.6|1536.2|1536.6|1536.2|1537|1536.4|1536.4|1536.2|3250
1606299490000|2020-11-25 10:18:10|1536.8|1536.4|1536.8|1536.6|1537|1536.6|1536.8|1536.2|675
1606299500000|2020-11-25 10:18:20|1537|1536.8|1537|1536.6|1537|1536.8|1537|1536.6|2321
1606299510000|2020-11-25 10:18:30|1536.8|1536.8|1536.6|1536.2|1537|1536.8|1536.4|1536.2|2852
1606299520000|2020-11-25 10:18:40|1536.8|1536.6|1536.2|1536|1536.8|1536.6|1536.2|1536|3190
1606299530000|2020-11-25 10:18:50|1536.4|1536.2|1536.4|1536|1536.8|1536.2|1536.4|1536|2389
1606299540000|2020-11-25 10:19:00|1536.6|1536.2|1536.6|1536|1536.6|1536.2|1536.6|1536|700
1606299550000|2020-11-25 10:19:10|1536.4|1536.2|1537.2|1536.8|1537.2|1536.8|1536.4|1536.2|1619
1606299560000|2020-11-25 10:19:20|1537|1536.6|1537.2|1536.6|1537.2|1536.8|1537|1536.6|0
1606299570000|2020-11-25 10:19:30|1537|1536.4|1536.8|1536.2|1537|1536.4|1536.4|1536.2|3662
1606299580000|2020-11-25 10:19:40|1537|1536.4|1537|1536.6|1537|1536.8|1537|1536.4|6368
1606299590000|2020-11-25 10:19:50|1536.8|1536.4|1536.8|1536.6|1536.8|1536.6|1536.8|1536.4|0
1606299600000|2020-11-25 10:20:00|||||||||65
1606299610000|2020-11-25 10:20:10|1536.6|1536.4|1536.6|1536.4|1536.6|1536.4|1536.4|1536|5470
1606299620000|2020-11-25 10:20:20|1536.4|1536.2|1536.4|1536|1536.4|1536.2|1536.2|1536|15268
1606299630000|2020-11-25 10:20:30|1536.2|1536.2|1537|1536.8|1537|1536.8|1536.2|1536.2|1028
1606299640000|2020-11-25 10:20:40|1537.2|1537|1537.2|1536.8|1537.2|1537|1537|1536.8|1706
1606299650000|2020-11-25 10:20:50|1537.4|1537|1537|1536.8|1537.4|1537|1537|1536.8|1929
1606299660000|2020-11-25 10:21:00|1536.8|1536.6|1536.6|1536.4|1537|1536.6|1536.6|1536.4|2055
1606299670000|2020-11-25 10:21:10|1536.4|1536.2|1537.2|1536.6|1537.2|1536.6|1536.2|1536|3422
1606299680000|2020-11-25 10:21:20|1537|1536.4|1536.4|1536.2|1537|1536.4|1536.4|1536.2|717
1606299690000|2020-11-25 10:21:30|1536.2|1536|1536.6|1536.2|1536.6|1536.4|1536.2|1536|2364
1606299700000|2020-11-25 10:21:40|1536.4|1536.4|1536.4|1536|1536.6|1536.4|1536.4|1536|1108
1606299710000|2020-11-25 10:21:50|1536.2|1535.8|1535|1534.6|1536.2|1535.8|1534.8|1534.6|11982
1606299720000|2020-11-25 10:22:00|1534.8|1534.4|1534.4|1534|1534.8|1534.4|1534|1533.8|9397
1606299730000|2020-11-25 10:22:10|1534.2|1533.8|1534.4|1534|1534.4|1534|1534|1533.8|2438
1606299740000|2020-11-25 10:22:20|1534.2|1533.8|1536|1535.4|1536|1535.4|1534.2|1533.8|4578
1606299750000|2020-11-25 10:22:30|1535.8|1535.6|1536|1535.6|1536|1535.8|1535.8|1535.4|2976
1606299760000|2020-11-25 10:22:40|1535.8|1535.2|1536.2|1535.8|1536.2|1536|1535.2|1535|8242
1606299770000|2020-11-25 10:22:50||1535.6||1535.6||1535.8||1535.6|350
1606299780000|2020-11-25 10:23:00|1536|1535.8|1536.6|1536|1536.8|1536.4|1536|1535.6|2975
1606299790000|2020-11-25 10:23:10|1536.4|1536.2|1536.2|1536|1536.4|1536.4|1536.2|1536|551
1606299800000|2020-11-25 10:23:20|1536.4|1536.2|1535.8|1535.6|1536.4|1536.2|1535.8|1535.6|4351
1606299810000|2020-11-25 10:23:30|1536|1535.8|1536.2|1535.6|1536.2|1535.8|1536|1535.6|1364
1606299820000|2020-11-25 10:23:40|1536|1535.4|1536|1535.6|1536|1535.6|1535.6|1535.2|1632
1606299830000|2020-11-25 10:23:50||1535.8||1535.8||1535.8||1535.8|896
1606299840000|2020-11-25 10:24:00|1535.8|1535.6|1535.8|1535.6|1536|1535.6|1535.8|1535.6|1559
1606299850000|2020-11-25 10:24:10|1535.6|1535.4|1535.6|1535.4|1535.8|1535.4|1535.6|1535.4|3037
1606299860000|2020-11-25 10:24:20|1535.8|1535.6|1536.4|1536|1536.4|1536.2|1535.8|1535.6|924
1606299870000|2020-11-25 10:24:30|1536.6|1536.2|1536.6|1536|1536.6|1536.4|1536.6|1536|480
1606299880000|2020-11-25 10:24:40|1536.4||1536.4||1536.4||1536.4||35
1606299890000|2020-11-25 10:24:50|1536.2|1535.8|1536.2|1535.8|1536.2|1535.8|1536|1535.8|4982
1606299900000|2020-11-25 10:25:00|1536|1535.6|1535.8|1535.6|1536.2|1535.8|1535.6|1535.4|6745
1606299910000|2020-11-25 10:25:10|1536|1535.4|1535.8|1535.4|1536.4|1536.2|1535.6|1535.4|6289
1606299920000|2020-11-25 10:25:20|1536|1535.6|1536.2|1536|1536.4|1536.2|1535.8|1535.6|8729
1606299930000|2020-11-25 10:25:30||1535.8||1535.8||1535.8||1535.8|166
1606299940000|2020-11-25 10:25:40|1536|1535.6|1535|1534.8|1536|1535.6|1534.8|1534.2|26560
1606299950000|2020-11-25 10:25:50|1534.8|1534.4|1535.6|1535.4|1535.6|1535.4|1534.8|1534.4|3265
1606299960000|2020-11-25 10:26:00|1535.4|1535.2|1535.4|1535|1535.4|1535.2|1535.2|1535|8720
1606299970000|2020-11-25 10:26:10|1535.2|1534.8|1536|1535.6|1536|1535.6|1535|1534.8|8265
1606299980000|2020-11-25 10:26:20|1536.2|1535.8|1536.2|1535.8|1536.8|1536.4|1536|1535.6|5320
1606299990000|2020-11-25 10:26:30|1536|1536|1536|1535.6|1536|1536|1535.8|1535.6|1224
1606300000000|2020-11-25 10:26:40|1536.2|1535.8|1536.4|1536|1536.4|1536.2|1536.2|1535.8|5166
1606300010000|2020-11-25 10:26:50|1536.2|1535.8|1536|1535.6|1536.2|1535.8|1535.8|1535.6|3008
1606300020000|2020-11-25 10:27:00|1535.8|1535.8|1535.2|1535|1536|1535.8|1535.2|1535|9215
1606300030000|2020-11-25 10:27:10|1535.4|1534.8|1535|1534.8|1535.4|1535|1534.8|1534.4|6815
1606300040000|2020-11-25 10:27:20|1534.8|1534.6|1535|1534.6|1535|1534.8|1534.8|1534.6|709
1606300050000|2020-11-25 10:27:30|1534.8|1534.8|1535|1534.6|1535|1534.8|1534.8|1534.6|284
1606300060000|2020-11-25 10:27:40|1535.2|1534.8|1536.2|1536|1536.6|1536.4|1535.2|1534.8|5465
1606300070000|2020-11-25 10:27:50|1536.4|1535.8|1536.4|1536|1536.4|1536|1536.4|1535.8|746
1606300080000|2020-11-25 10:28:00|1536.6|1536.2|1537.2|1536.8|1537.2|1536.8|1536.6|1536|505
1606300090000|2020-11-25 10:28:10|1537.4|1537|1537.2|1537|1537.4|1537.2|1537.2|1537|5367
1606300100000|2020-11-25 10:28:20|1537.4|1537.2|1537.8|1537.4|1537.8|1537.4|1537.4|1537.2|1573
1606300110000|2020-11-25 10:28:30|1537.6|1537.2|1536.8|1536.4|1537.6|1537.2|1536.8|1536.4|14247
1606300120000|2020-11-25 10:28:40|1537|1536.6|1537.2|1536.8|1537.2|1537|1537|1536.6|695
1606300130000|2020-11-25 10:28:50|1537|1536.6|1537|1536.6|1537|1536.6|1537|1536.6|2240
1606300140000|2020-11-25 10:29:00|1536.8|1536.4|1536.6|1536.2|1536.8|1536.4|1536.2|1536|5936
1606300150000|2020-11-25 10:29:10|1536.8|1536.4|1537|1536.6|1537|1536.6|1536.8|1536.4|475
1606300160000|2020-11-25 10:29:20|1536.8|1536.8|1536.4|1536|1537|1536.8|1536.4|1536|2614
1606300170000|2020-11-25 10:29:30|1536.2|1535.8|1535.6|1535|1536.2|1535.8|1535.4|1535|2332
1606300180000|2020-11-25 10:29:40|1535.8|1535.2|1535.8|1535.4|1535.8|1535.6|1535.6|1535.2|3873
1606300190000|2020-11-25 10:29:50|1535.6|1535.2|1535|1534.8|1535.6|1535.4|1535|1534.8|2251
1606300200000|2020-11-25 10:30:00|1534.6|1534.6|1535|1534.8|1535|1534.8|1534.6|1534.4|748
1606300210000|2020-11-25 10:30:10|1534.8|1534.6|1535.4|1535|1535.4|1535.2|1534.6|1534.2|8590
1606300220000|2020-11-25 10:30:20|1535.6|1534.8|1535.6|1535|1535.8|1535.4|1535.6|1534.8|1218
1606300230000|2020-11-25 10:30:30|1535.4|1535.2|1535|1534.8|1535.4|1535.4|1535|1534.8|3444
1606300240000|2020-11-25 10:30:40|1534.8|1534.6|1535|1534.6|1535|1534.8|1534.8|1534.6|7930
1606300250000|2020-11-25 10:30:50|1535.2|1534.8|1535.6|1535.2|1535.6|1535.2|1535.2|1534.6|8507
1606300260000|2020-11-25 10:31:00|1535.8|1535.4|1535.6|1535.4|1535.8|1535.6|1535.6|1535.2|3390
1606300270000|2020-11-25 10:31:10||1535.2||1535.4||1535.4||1535.2|258
1606300280000|2020-11-25 10:31:20|1535.4|1535.2|1535.2|1534.8|1535.4|1535.2|1535|1534.4|7590
1606300290000|2020-11-25 10:31:30|1535|1534.6|1535|1534.6|1535|1534.6|1535|1534.4|0
1606300300000|2020-11-25 10:31:40|1534.8|1534.4|1535.4|1535|1535.4|1535|1534.4|1534.2|7567
1606300310000|2020-11-25 10:31:50|1535.2|1535.2|1536|1535.4|1536|1535.6|1535.2|1535.2|40
1606300320000|2020-11-25 10:32:00|1535.8|1535.6|1536.4|1536.2|1536.6|1536.2|1535.8|1535.6|1991
1606300330000|2020-11-25 10:32:10|1536.6|1536|1536.2|1536|1536.6|1536.4|1536.2|1536|5688
1606300340000|2020-11-25 10:32:20|1536.4|1536.2|1536.4|1536|1536.4|1536.2|1536.4|1536|970
1606300350000|2020-11-25 10:32:30|1536.6|1536.2|1536.6|1536.2|1536.6|1536.4|1536.6|1536.2|1213
1606300360000|2020-11-25 10:32:40||1536||1536||1536.2||1536|0
1606300370000|2020-11-25 10:32:50|1536.4|1536.2|1536|1535.4|1536.4|1536.2|1536|1535.4|2550
1606300380000|2020-11-25 10:33:00|1536.2|1535.6|1536.4|1536.2|1536.4|1536.2|1536|1535.6|6818
1606300390000|2020-11-25 10:33:10|1536.6|1536.4|1536.4|1536|1536.8|1536.4|1536.4|1536|8955
1606300400000|2020-11-25 10:33:20|1536.6|1536.2|1536.8|1536.6|1536.8|1536.6|1536.6|1536.2|3014
1606300410000|2020-11-25 10:33:30|1536.6|1536.4|1536.6|1536.2|1536.8|1536.4|1536.6|1536.2|1124
1606300420000|2020-11-25 10:33:40|1536.4|1536|1535.8|1535.4|1536.4|1536|1535.8|1535.4|8997
1606300430000|2020-11-25 10:33:50|1535.6|1535.2|1535.6|1535.2|1535.6|1535.2|1535.2|1535|1311
1606300440000|2020-11-25 10:34:00|1535.4|1535|1535.2|1535|1535.6|1535.4|1535.2|1535|1142
1606300450000|2020-11-25 10:34:10|1535.4|1535.2|1535.4|1535|1535.6|1535.4|1535.4|1535|2670
1606300460000|2020-11-25 10:34:20|1535.6|1535.2|1535.6|1535.2|1535.6|1535.4|1535.6|1535|2682
1606300470000|2020-11-25 10:34:30|1535.4|1535|1535.2|1535|1535.4|1535|1535.2|1535|451
1606300480000|2020-11-25 10:34:40|1535|1534.8|1535.2|1534.8|1535.4|1535|1534.8|1534.6|6960
1606300490000|2020-11-25 10:34:50|1535|1535|1535.4|1535|1535.4|1535|1535|1534.8|1296
1606300500000|2020-11-25 10:35:00|1535.2|1534.8|1535.4|1535|1535.4|1535|1534.8|1534.6|2045
1606300510000|2020-11-25 10:35:10|1535|1534.8|1535.4|1534.8|1535.4|1535|1534.8|1534.6|776
1606300520000|2020-11-25 10:35:20|1535.6|1535|1537.4|1537|1537.4|1537.2|1535.6|1535|15396
1606300530000|2020-11-25 10:35:30|1537.6|1537.2|1537.8|1537.2|1537.8|1537.4|1537.4|1537.2|902
1606300540000|2020-11-25 10:35:40|1537.6|1537.4|1537.4|1537|1537.8|1537.4|1537.2|1536.8|4850
1606300550000|2020-11-25 10:35:50|1537.2|1536.8|1537|1536.4|1537.2|1536.8|1537|1536.4|1849
1606300560000|2020-11-25 10:36:00|1536.8|1536.2|1536.6|1536.2|1536.8|1536.6|1536.6|1536|1428
1606300570000|2020-11-25 10:36:10|1536.4|1536|1536.4|1536.2|1536.4|1536.2|1536.2|1536|0
1606300580000|2020-11-25 10:36:20|1536.2|1536|1536.4|1536.2|1536.4|1536.2|1536|1535.8|1568
1606300590000|2020-11-25 10:36:30|1536.6|1536|1536.8|1536.6|1537|1536.6|1536.6|1536|224
1606300600000|2020-11-25 10:36:40|1537|1536.4|1536.8|1536.6|1537|1536.6|1536.6|1536.2|15792
1606300610000|2020-11-25 10:36:50|1537|1536.8|1537.2|1536.6|1537.2|1537|1537|1536.6|1525
1606300620000|2020-11-25 10:37:00|1537|1536.4|1536.6|1536|1537|1536.4|1536.4|1536|3420
1606300630000|2020-11-25 10:37:10|1536.4|1535.8|1536|1535.6|1536.4|1535.8|1536|1535.4|1728
1606300640000|2020-11-25 10:37:20|1535.8|1535.8|1536.2|1535.8|1536.4|1536.2|1535.8|1535.4|3386
1606300650000|2020-11-25 10:37:30|1536|1535.6|1536|1535.4|1536|1535.6|1535.8|1535.4|2378
1606300670000|2020-11-25 10:37:50|1535.8|1535.2|1535.4|1535.2|1535.8|1535.4|1535.4|1535|2542
1606300680000|2020-11-25 10:38:00|1535.2|1535|1535.4|1535|1535.4|1535.2|1535.2|1535|1449
1606300690000|2020-11-25 10:38:10|1535.6|1535.2|1536|1535.4|1536|1535.8|1535.6|1535|5971
1606300700000|2020-11-25 10:38:20|1535.8|1535.6|1536|1535.8|1536|1535.8|1535.8|1535.4|1217
1606300710000|2020-11-25 10:38:30||1535.6||1535.8||1535.8||1535.4|731
1606300720000|2020-11-25 10:38:40|1535.8|1535.6|1535.4|1535|1535.8|1535.6|1535.4|1535|1258
1606300730000|2020-11-25 10:38:50|1535.2|1535.2|1534.8|1534.4|1535.2|1535.2|1534.6|1534.2|5798
1606300740000|2020-11-25 10:39:00|1535|1534.6|1535|1534.8|1535|1534.8|1534.6|1534.4|3160
1606300750000|2020-11-25 10:39:10|1535.2|1535|1535.6|1535.4|1535.8|1535.6|1535.2|1535|3172
1606300760000|2020-11-25 10:39:20|1535.4|1535.2|1535.4|1535|1535.4|1535.2|1535.4|1535|270
1606300770000|2020-11-25 10:39:30|1535.6|1535.2|1535.6|1535.4|1535.8|1535.6|1535.6|1535.2|3595
1606300780000|2020-11-25 10:39:40|1535.8|1535.6|1536.2|1535.8|1536.2|1536|1535.8|1535.6|17918
1606300790000|2020-11-25 10:39:50|1536.4|1536|1536|1535.4|1536.6|1536.4|1536|1535.4|10264
1606300800000|2020-11-25 10:40:00|1535.8|1535.2|1535.4|1535|1535.8|1535.4|1535.2|1535|765
1606300810000|2020-11-25 10:40:10|1535.2|1535.2|1535|1534.8|1535.2|1535.2|1535|1534.8|1512
1606300820000|2020-11-25 10:40:20|1535.2||1535.2||1535.2||1535||0
1606300830000|2020-11-25 10:40:30|1535.4|1535|1535.6|1535.4|1535.6|1535.4|1535.2|1535|1291
1606300840000|2020-11-25 10:40:40|1535.8|1535.6|1535.6|1535.4|1535.8|1535.6|1535.6|1535.2|1538
1606300850000|2020-11-25 10:40:50|1535.8|1535.6|1536.2|1535.8|1536.2|1536|1535.8|1535.6|9619
1606300860000|2020-11-25 10:41:00|1536|1535.6|1535.4|1535|1536|1535.6|1535.4|1535|2726
1606300870000|2020-11-25 10:41:10|1535.2|1534.8|1535|1534.6|1535.2|1534.8|1534.8|1534.6|7149
1606300880000|2020-11-25 10:41:20|1535.2|1534.8|1535|1534.8|1535.4|1535.2|1535|1534.8|7851
1606300890000|2020-11-25 10:41:30|1535.2|1535|1535.6|1535.2|1535.6|1535.4|1535.2|1535|6873
1606300900000|2020-11-25 10:41:40||1535||1535||1535||1535|0
1606300910000|2020-11-25 10:41:50|1535.8|1535.2|1535.6|1535.2|1536|1535.6|1535.6|1535.2|3752
1606300920000|2020-11-25 10:42:00|1535.4|1535|1535.6|1535.4|1535.6|1535.4|1534.8|1534.6|23245
1606300930000|2020-11-25 10:42:10|1535.8|1535.6|1535.8|1535.4|1536.2|1535.8|1535.8|1535.4|1449
1606300940000|2020-11-25 10:42:20|1536|1535.6|1535.8|1535.4|1536.2|1535.6|1535.8|1535.4|3566
1606300950000|2020-11-25 10:42:30|1535.6|1535.6|1535.4|1535.2|1535.6|1535.6|1535.4|1535.2|294
1606300960000|2020-11-25 10:42:40|1535.2|1535|1535.2|1535|1535.4|1535.2|1535|1534.8|2330
1606300970000|2020-11-25 10:42:50|1535.4|1535.2|1535.4|1534.8|1535.6|1535.2|1535.4|1534.8|1352
1606300980000|2020-11-25 10:43:00|1535.2||1535||1535.2||1535||690
1606300990000|2020-11-25 10:43:10|||||||||3673
1606301000000|2020-11-25 10:43:20|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|1919
1606301010000|2020-11-25 10:43:30|1535|1534.4|1534.4|1534|1535|1534.6|1534.2|1534|9958
1606301020000|2020-11-25 10:43:40|1534.2|1534.2|1534.2|1534|1534.2|1534.2|1534|1533.8|9831
1606301030000|2020-11-25 10:43:50|1534.4|1534.2|1534.6|1534.2|1534.6|1534.4|1534.4|1534.2|1969
1606301040000|2020-11-25 10:44:00|1534.4|1534|1534.4|1533.8|1534.4|1534.2|1534.2|1533.8|2929
1606301050000|2020-11-25 10:44:10|1534.2|1534|1534.2|1533.8|1534.2|1534|1534|1533.8|820
1606301060000|2020-11-25 10:44:20|1534.4|1534|1534.2|1533.8|1534.4|1534|1534.2|1533.8|0
1606301070000|2020-11-25 10:44:30|1534||1534||1534||1534||1113
1606301080000|2020-11-25 10:44:40|1533.8|1533.6|1534.4|1534.2|1534.4|1534.2|1533.8|1533.6|1773
1606301090000|2020-11-25 10:44:50|1534.2|1534|1535.4|1535|1535.6|1535|1534.2|1533.8|14708
1606301100000|2020-11-25 10:45:00||1535.2||1535||1535.2||1535|691
1606301110000|2020-11-25 10:45:10|1535.6|1535.2|1536|1535.6|1536|1535.6|1535.2|1535|5125
1606301120000|2020-11-25 10:45:20|1536.2|1535.8|1536|1535.6|1536.2|1536|1535.8|1535.6|1211
1606301130000|2020-11-25 10:45:30|1535.8|1535.4|1535.6|1535.4|1535.8|1535.6|1535.6|1535.4|2071
1606301140000|2020-11-25 10:45:40|1535.8|1535.6|1535.8|1535.4|1535.8|1535.6|1535.8|1535.4|71
1606301150000|2020-11-25 10:45:50|1535.6|1535.2|1535|1534.8|1535.6|1535.2|1534.8|1534.6|21742
1606301160000|2020-11-25 10:46:00|1535.2|1535|1535.2|1535|1535.4|1535.2|1535.2|1534.8|5258
1606301170000|2020-11-25 10:46:10|1535.4|1535.2|1536.2|1535.8|1536.2|1536|1535.4|1535.2|9701
1606301180000|2020-11-25 10:46:20|1536.4|1536|1536.4|1536|1536.4|1536.2|1536.2|1536|758
1606301190000|2020-11-25 10:46:30|1536.2|1536.2|1535.8|1535.6|1536.2|1536.2|1535.6|1535.2|1562
1606301200000|2020-11-25 10:46:40|1535.6|1535.4|1535.4|1535.2|1535.8|1535.4|1535.4|1535|352
1606301210000|2020-11-25 10:46:50|1535.6|1535.4|1536.2|1536|1536.6|1536.4|1535.6|1535.2|5542
1606301220000|2020-11-25 10:47:00|1536.4|1536.2|1536.6|1536.2|1537|1536.8|1536.4|1536.2|9327
1606301230000|2020-11-25 10:47:10|1536.4|1536|1536|1535.6|1536.6|1536|1536|1535.6|2585
1606301240000|2020-11-25 10:47:20|1536.2|1535.4|1536.4|1536|1536.8|1536.4|1536.2|1535.4|5506
1606301250000|2020-11-25 10:47:30||1536.2||1536||1536.2||1536|0
1606301260000|2020-11-25 10:47:40|1536.6|1536.2|1536.2|1536|1536.6|1536.2|1536.2|1536|373
1606301270000|2020-11-25 10:47:50|1536.4|1536.2|1536|1535.6|1536.4|1536.2|1535.6|1535.4|8166
1606301280000|2020-11-25 10:48:00|1535.8|1535.4|1536|1535.6|1536|1535.6|1535.8|1535.4|25
1606301290000|2020-11-25 10:48:10|1536.2|1535.8|1536|1535.8|1536.4|1536.2|1536|1535.8|1873
1606301300000|2020-11-25 10:48:20|1536.2|1536|1536|1535.6|1536.2|1536|1536|1535.6|1610
1606301310000|2020-11-25 10:48:30|1535.8|1535.8|1536|1535.4|1536|1535.8|1535.6|1535.4|1457
1606301320000|2020-11-25 10:48:40|1535.8|1535.2|1535.6|1535.2|1535.8|1535.2|1535.6|1535.2|616
1606301330000|2020-11-25 10:48:50|1535.4|1535.4|1535.6|1535.2|1535.6|1535.4|1535.2|1535|3502
1606301340000|2020-11-25 10:49:00|1535.4|1535|1535.4|1535|1535.6|1535.2|1535.4|1535|0
1606301350000|2020-11-25 10:49:10|1535.6|1535.2|1535.6|1535.4|1535.6|1535.4|1535.6|1535.2|220
1606301360000|2020-11-25 10:49:20|1535.4|1535.2|1535.6|1535.2|1535.6|1535.2|1535.4|1535|200
1606301370000|2020-11-25 10:49:30|1535.8|1535.4|1535.8|1535.4|1535.8|1535.6|1535.8|1535.4|574
1606301380000|2020-11-25 10:49:40|1535.6|1535.6|1535.8|1535.4|1535.8|1535.6|1535.6|1535.4|1435
1606301390000|2020-11-25 10:49:50|1535.6|1535.2|1535.6|1535.2|1535.6|1535.4|1535.2|1535|4817
1606301400000|2020-11-25 10:50:00|1535.4|1535|1535.6|1535.2|1535.6|1535.2|1535.4|1535|270
1606301410000|2020-11-25 10:50:10|1535.4|1535|1535|1534.8|1535.4|1535.2|1535|1534.6|6536
1606301420000|2020-11-25 10:50:20|1534.8|1534.6|1534.8|1534.6|1535|1534.8|1534.8|1534.4|5447
1606301430000|2020-11-25 10:50:30|1534.6|1534.4|1534.8|1534.4|1534.8|1534.4|1534.6|1534.4|622
1606301450000|2020-11-25 10:50:50|1535|1534.6|1534.8|1534.6|1535|1534.6|1534.8|1534.4|1784
1606301460000|2020-11-25 10:51:00|1534.6|1534.4|1534.8|1534.4|1534.8|1534.4|1534.4|1534|10434
1606301470000|2020-11-25 10:51:10|1534.6|1534.2|1534.4|1534|1534.8|1534.4|1534.2|1534|10800
1606301480000|2020-11-25 10:51:20|1534.2|1533.8|1534|1533.8|1534.4|1534|1534|1533.8|2372
1606301490000|2020-11-25 10:51:30|1534.2||1534.2||1534.2||1534||0
1606301500000|2020-11-25 10:51:40|1534|1534|1534.6|1534.2|1535|1534.8|1534|1534|1634
1606301510000|2020-11-25 10:51:50|1534.8|1534.4|1534.4|1534.2|1534.8|1534.4|1534.4|1534.2|4269
1606301520000|2020-11-25 10:52:00|1534.2|1534|1534.4|1534|1534.4|1534|1534|1533.8|11159
1606301530000|2020-11-25 10:52:10|1534.2|1533.8|1534.4|1534|1534.6|1534.4|1533.8|1533.4|30806
1606301540000|2020-11-25 10:52:20|1534.6|1534.2|1535|1534.6|1535.6|1535.4|1534.6|1533.8|17194
1606301550000|2020-11-25 10:52:30|1534.8|1534.4|1535|1534.6|1535|1534.8|1534.4|1534.2|24001
1606301560000|2020-11-25 10:52:40|1534.4|1534.2|1534.8|1534.4|1534.8|1534.6|1534.4|1534.2|12153
1606301570000|2020-11-25 10:52:50|1535|1534.6|1534.6|1534|1535.2|1535|1534.6|1534|12218
1606301580000|2020-11-25 10:53:00|1534.4|1534.2|1534|1533.6|1534.6|1534.2|1534|1533.6|12153
1606301590000|2020-11-25 10:53:10|1533.8|1533.4|1533|1532.6|1534|1533.4|1533|1532.6|9355
1606301600000|2020-11-25 10:53:20|1532.8|1532.4|1532.2|1531.8|1533|1532.6|1531.8|1531.4|15792
1606301610000|2020-11-25 10:53:30|1532.4|1532|1531.8|1531.4|1532.6|1532.2|1531.6|1531.4|11143
1606301620000|2020-11-25 10:53:40|1531.6|1531.2|1531.8|1531.4|1531.8|1531.6|1531.4|1531|2887
1606301630000|2020-11-25 10:53:50|1531.6||1531.8||1531.8||1531.6||2134
1606301650000|2020-11-25 10:54:10||1531.6||1531.4||1531.6||1531.4|598
1606301660000|2020-11-25 10:54:20|1532|1531.6|1532.6|1532.4|1532.6|1532.4|1531.8|1531.6|5274
1606301670000|2020-11-25 10:54:30|1532.8|1532.6|1532.8|1532.6|1533|1532.6|1532.8|1532.4|1318
1606301680000|2020-11-25 10:54:40|1533|1532.4|1532.6|1532.4|1533|1532.8|1532.6|1532.4|1473
1606301690000|2020-11-25 10:54:50|1532.4|1532.2|1532.6|1532|1532.6|1532.2|1532.4|1532|1085
1606301700000|2020-11-25 10:55:00|1532.4|1531.8|1531.8|1531.4|1532.6|1532|1531.8|1531.2|3872
1606301710000|2020-11-25 10:55:10|1531.6|1531.2|1531.4|1531|1531.6|1531.4|1531|1530.6|10659
1606301720000|2020-11-25 10:55:20|1531.6|1530.8|1531.2|1530.8|1531.6|1531.4|1531.2|1530.8|2617
1606301730000|2020-11-25 10:55:30|1531.4|1531|1531.2|1530.8|1531.4|1531|1531.2|1530.8|0
1606301740000|2020-11-25 10:55:40|1531|1530.6|1531.4|1531|1531.4|1531.2|1531|1530.6|301
1606301750000|2020-11-25 10:55:50|1531.2|1531.2|1531.4|1531|1531.4|1531.2|1531.2|1531|1094
1606301760000|2020-11-25 10:56:00|1531.2|1531.2|1531.2|1531|1531.4|1531.2|1531|1530.8|4065
1606301770000|2020-11-25 10:56:10|1531.4|1531.2|1533.2|1533|1533.2|1533|1531.4|1531.2|3378
1606301780000|2020-11-25 10:56:20|1533.4|1532.8|1533.4|1532.8|1533.4|1533|1533.2|1532.8|1211
1606301790000|2020-11-25 10:56:30|1533.2|1532.6|1532.6|1532.2|1533.2|1532.6|1532|1531.8|7475
1606301800000|2020-11-25 10:56:40|1532.4|1532|1532.6|1532.2|1532.6|1532.2|1532.4|1531.8|821
1606301810000|2020-11-25 10:56:50|1532.8|1532.4|1532.6|1532.2|1532.8|1532.6|1532.6|1532.2|5307
1606301820000|2020-11-25 10:57:00|1532.8|1532.4|1533|1532.6|1533.2|1532.8|1532.8|1532.4|3397
1606301830000|2020-11-25 10:57:10|1532.8|1532.8|1532.8|1532.4|1532.8|1532.8|1532.6|1532.4|738
1606301840000|2020-11-25 10:57:20|1532.6|1532.2|1532.6|1532.2|1532.8|1532.2|1532.4|1532.2|212
1606301850000|2020-11-25 10:57:30|1532.4|1532|1532.4|1532|1532.4|1532.2|1532.4|1532|2218
1606301870000|2020-11-25 10:57:50|1532.6|1532.2|1533|1532.6|1533|1532.8|1532.6|1532.2|3998
1606301880000|2020-11-25 10:58:00|1533.2|1532.8|1533.2|1532.8|1533.6|1533|1533.2|1532.8|200
1606301890000|2020-11-25 10:58:10|1533|1532.6|1533.4|1533|1533.4|1533|1533|1532.6|228
1606301900000|2020-11-25 10:58:20|1533.2|1532.8|1533|1532.4|1533.2|1532.8|1533|1532.4|120
1606301910000|2020-11-25 10:58:30|1532.8|1532.2|1532.4|1532|1532.8|1532.2|1532.2|1531.8|2587
1606301920000|2020-11-25 10:58:40|1532.6|1532.2|1532.8|1532.4|1533|1532.4|1532.6|1532.2|208
1606301930000|2020-11-25 10:58:50|1533|1532.6|1533|1532.6|1533.4|1533|1533|1532.6|773
1606301940000|2020-11-25 10:59:00|1533.2|1532.8|1533.2|1532.6|1533.2|1532.8|1533|1532.6|100
1606301950000|2020-11-25 10:59:10|1533|1532.8|1533.4|1533|1533.6|1533.4|1533|1532.8|613
1606301960000|2020-11-25 10:59:20|1533.2|1532.8|1532.8|1532.6|1533.4|1533|1532.8|1532.6|1604
1606301970000|2020-11-25 10:59:30|1533|1532.4|1533|1532.6|1533.2|1532.8|1533|1532.4|2118
1606301980000|2020-11-25 10:59:40|1532.8|1532.8|1533|1532.6|1533|1532.8|1532.8|1532.6|1486
1606301990000|2020-11-25 10:59:50|1532.8|1532.4|1531.8|1531.4|1532.8|1532.4|1531.8|1531.4|4398
1606302000000|2020-11-25 11:00:00|1532|1531.6|1531.8|1531.4|1532.2|1532|1531.8|1531.4|221
1606302010000|2020-11-25 11:00:10|1532|1531.6|1532|1531.4|1532|1531.8|1531.8|1531.4|1062
1606302020000|2020-11-25 11:00:20|1531.8|1531.6|1532|1531.8|1532|1531.8|1531.6|1531.6|7434
1606302030000|2020-11-25 11:00:30|1531.8|1531.6|1531.4|1530.8|1531.8|1531.6|1531|1530.6|10600
1606302040000|2020-11-25 11:00:40|1531.2|1531|1531.8|1531.4|1532|1531.6|1531.2|1530.8|5580
1606302050000|2020-11-25 11:00:50|1532|1531.6|1531.4|1531|1532|1531.6|1531.2|1531|2593
1606302060000|2020-11-25 11:01:00|1531.2|1530.8|1531.4|1531|1531.6|1531.2|1531.2|1530.8|475
1606302070000|2020-11-25 11:01:10|1531.6|1531.2|1531.6|1531.4|1531.8|1531.6|1531.6|1531|1555
1606302080000|2020-11-25 11:01:20|1531.8|1531.6|1531.4|1531|1532|1531.6|1531.4|1531|8017
1606302090000|2020-11-25 11:01:30|1531.2|1531.2|1531.8|1531.4|1531.8|1531.4|1531.2|1531.2|469
1606302100000|2020-11-25 11:01:40|1531.6|1531.2|1531.6|1531.2|1531.6|1531.2|1531.6|1531.2|0
1606302110000|2020-11-25 11:01:50|1531.4||1531.4||1531.4||1531.4||1000
1606302120000|2020-11-25 11:02:00|1531.2|1531|1530.8|1530.4|1531.2|1531|1530.8|1530.4|3084
1606302130000|2020-11-25 11:02:10|1530.6|1530.2|1530.6|1530.2|1530.8|1530.4|1530.2|1530|8774
1606302140000|2020-11-25 11:02:20|1530.8|1530.4|1531|1530.6|1531|1530.6|1530.8|1530.2|3290
1606302150000|2020-11-25 11:02:30|1530.8|1530.4|1531|1530.6|1531|1530.8|1530.8|1530.4|0
1606302160000|2020-11-25 11:02:40|1531.2|1530.8|1531.4|1531|1531.4|1531|1531.2|1530.8|2002
1606302170000|2020-11-25 11:02:50|1531.6|1531.2|1531.2|1530.8|1531.6|1531.2|1531|1530.8|1521
1606302180000|2020-11-25 11:03:00|1531.4|1531|1531.6|1531.2|1531.6|1531.2|1531.2|1531|1100
1606302190000|2020-11-25 11:03:10||1531||1531.2||1531.2||1531|0
1606302200000|2020-11-25 11:03:20||1531.4||1531.2||1531.4||1531|0
1606302210000|2020-11-25 11:03:30|1531.4|1531.4|1530.8|1530.6|1531.4|1531.4|1530.8|1530.6|10412
1606302220000|2020-11-25 11:03:40|1531|1530.4|1530.6|1530.2|1531|1530.6|1530.4|1530.2|2558
1606302230000|2020-11-25 11:03:50|1530.4|1530.4|1530.8|1530.4|1530.8|1530.6|1530.4|1530.4|1291
1606302240000|2020-11-25 11:04:00|1531|1530.6|1531|1530.8|1531|1530.8|1530.8|1530.6|1581
1606302250000|2020-11-25 11:04:10|1531.2|1531|1531.6|1531.4|1531.6|1531.4|1531.2|1531|534
1606302260000|2020-11-25 11:04:20|1531.8|1531.2|1531.6|1531.2|1531.8|1531.6|1531.6|1531.2|2692
1606302270000|2020-11-25 11:04:30||1531.4||1531.4||1531.4||1531.4|0
1606302280000|2020-11-25 11:04:40|1531.8|1531.6|1531.8|1531.4|1531.8|1531.6|1531.8|1531.4|1603
1606302300000|2020-11-25 11:05:00|1531.6|1531.6|1531.2|1530.8|1531.6|1531.6|1531.2|1530.8|12384
1606302310000|2020-11-25 11:05:10|1531.4|1531|1531.8|1531.6|1531.8|1531.6|1531.2|1530.8|1764
1606302320000|2020-11-25 11:05:20|1532|1531.4|1532|1531.8|1532.4|1532.2|1531.8|1531.4|10679
1606302330000|2020-11-25 11:05:30|1531.8|1531.6|1531|1530.8|1531.8|1531.8|1531|1530.8|31518
1606302340000|2020-11-25 11:05:40|1530.8|1530.6|1530.2|1530|1530.8|1530.6|1530|1529.8|18181
1606302350000|2020-11-25 11:05:50|1530.4|1530.2|1530.4|1530.2|1530.4|1530.2|1530|1529.8|13515
1606302360000|2020-11-25 11:06:00|1530.2|1530|1530.2|1530|1530.2|1530.2|1530.2|1530|1449
1606302370000|2020-11-25 11:06:10|1530.4|1530.2|1530.4|1530|1530.4|1530.2|1530.4|1530|2075
1606302380000|2020-11-25 11:06:20|1530.2|1529.8|1530.6|1530.2|1530.6|1530.4|1529.8|1529.6|15878
1606302390000|2020-11-25 11:06:30|1530.4|1530|1530.2|1529.8|1530.4|1530.2|1530|1529.6|963
1606302400000|2020-11-25 11:06:40|1530|1529.6|1530|1529.6|1530|1529.8|1530|1529.6|750
1606302410000|2020-11-25 11:06:50|1529.8|1529.8|1529.8|1529.4|1529.8|1529.8|1529.2|1528.8|22713
1606302420000|2020-11-25 11:07:00|1529.6|1529.2|1529.8|1529.4|1529.8|1529.4|1529.2|1529|7729
1606302430000|2020-11-25 11:07:10|1529.6|1529.6|1529.8|1529.4|1529.8|1529.6|1529.6|1529.4|4363
1606302440000|2020-11-25 11:07:20|1530|1529.6|1530|1529.6|1530|1529.8|1530|1529.6|1072
1606302450000|2020-11-25 11:07:30|1529.8|1529.8|1531.6|1531.2|1531.6|1531.4|1529.8|1529.8|6580
1606302460000|2020-11-25 11:07:40|1531.4|1531|1531.2|1530.8|1531.4|1531|1531|1530.8|356
1606302470000|2020-11-25 11:07:50|1531|1531|1530.8|1530.4|1531|1531|1530.6|1530.4|1074
1606302480000|2020-11-25 11:08:00|1530.6|1530.2|1530.4|1530|1530.8|1530.4|1530.4|1530|6262
1606302490000|2020-11-25 11:08:10|1530.2|1529.8|1529.8|1529.6|1530.2|1530|1529.8|1529.6|2629
1606302500000|2020-11-25 11:08:20|1529.6|1529.4|1530.4|1530|1530.4|1530|1529.6|1529.4|948
1606302510000|2020-11-25 11:08:30|1530.2|1529.8|1530.6|1530.2|1530.6|1530.4|1530|1529.6|6683
1606302520000|2020-11-25 11:08:40|1530.4||1530.6||1530.6||1530.4||2017
1606302530000|2020-11-25 11:08:50|1530.4|1530.4|1530.6|1530.2|1530.6|1530.4|1530.4|1530.2|265
1606302540000|2020-11-25 11:09:00|1530.4|1530.4|1530.4|1530.2|1530.4|1530.4|1530.2|1530|2523
1606302550000|2020-11-25 11:09:10|1530.2|1530|1530.2|1530|1530.2|1530.2|1530.2|1530|1850
1606302560000|2020-11-25 11:09:20|1530.4|1530.2|1530.6|1530.4|1531|1530.6|1530.4|1530.2|3854
1606302570000|2020-11-25 11:09:30|1530.8|1530.6|1530.8|1530.4|1531|1530.8|1530.6|1530.4|13511
1606302580000|2020-11-25 11:09:40|1530.6|1530.2|1530.4|1530|1530.6|1530.4|1530.4|1530|6888
1606302590000|2020-11-25 11:09:50|1530.6|1530.2|1530.8|1530.4|1530.8|1530.4|1530.6|1530.2|719
1606302600000|2020-11-25 11:10:00|1530.6|1530.2|1530.2|1530|1530.6|1530.4|1530.2|1530|1100
1606302610000|2020-11-25 11:10:10|1530.4|1530.2|1530.6|1530.4|1530.6|1530.4|1530.4|1530.2|2
1606302620000|2020-11-25 11:10:20|||||||||2519
1606302630000|2020-11-25 11:10:30|1530.8|1530.6|1530.8|1530.6|1530.8|1530.6|1530.6|1530.4|5478
1606302640000|2020-11-25 11:10:40|1530.6|1530.4|1531.2|1530.8|1531.2|1531|1530.4|1530.2|11886
1606302650000|2020-11-25 11:10:50|1531.4|1531|1531.4|1531|1531.6|1531.2|1531.4|1531|776
1606302660000|2020-11-25 11:11:00|1531.6|1531.2|1531.8|1531.4|1531.8|1531.4|1531.6|1531.2|368
1606302670000|2020-11-25 11:11:10|1532|1531.6|1531.8|1531.4|1532|1531.8|1531.8|1531.4|3576
1606302680000|2020-11-25 11:11:20|1532||1532||1532||1531.8||0
1606302690000|2020-11-25 11:11:30|1532.2|1531.6|1532.2|1532|1532.2|1532|1532.2|1531.4|1968
1606302700000|2020-11-25 11:11:40|1532.4|1531.8|1532.6|1532.4|1532.6|1532.4|1532.2|1531.8|1478
1606302710000|2020-11-25 11:11:50|1532.8|1532.2|1532.6|1532.4|1532.8|1532.4|1532.6|1532.2|0
1606302720000|2020-11-25 11:12:00|1532.8|1532.2|1532.6|1532.2|1532.8|1532.4|1532.6|1532.2|1650
1606302730000|2020-11-25 11:12:10|1532.8|1532.4|1533|1532.8|1533.2|1533|1532.8|1532.4|3116
1606302740000|2020-11-25 11:12:20|1532.8|1532.6|1533|1532.6|1533|1532.8|1532.6|1532.2|787
1606302750000|2020-11-25 11:12:30|1533.2|1532.8|1533.4|1533|1533.4|1533|1533.2|1532.8|456
1606302760000|2020-11-25 11:12:40|1533.6|1533.2|1533.6|1533.2|1533.6|1533.4|1533.6|1533|826
1606302770000|2020-11-25 11:12:50|1533.4|1533|1533.2|1533|1533.6|1533.2|1533.2|1533|4408
1606302780000|2020-11-25 11:13:00|1533.4|1533.2|1533.4|1533|1533.4|1533.2|1533.4|1533|1997
1606302790000|2020-11-25 11:13:10||1533.2||1533.2||1533.2||1533|14
1606302800000|2020-11-25 11:13:20|1533.6|1533.4|1533.4|1533.2|1533.6|1533.4|1533.4|1533.2|206
1606302810000|2020-11-25 11:13:30|1533.6|1533|1533.8|1533.4|1533.8|1533.4|1533.6|1533|651
1606302830000|2020-11-25 11:13:50|1533.6|1533.6|1534.4|1534|1534.6|1534.4|1533.6|1533.4|19824
1606302840000|2020-11-25 11:14:00|1534.6|1534.2|1534.4|1534|1534.6|1534.4|1534.4|1534|2871
1606302850000|2020-11-25 11:14:10|1534.2|1533.8|1533.6|1533.2|1534.4|1533.8|1533.6|1533.2|1204
1606302860000|2020-11-25 11:14:20|1534|1533.4|1534.2|1533.8|1534.2|1533.8|1534|1533.4|6619
1606302870000|2020-11-25 11:14:30|1534|1533.6|1534|1533.8|1534.2|1533.8|1533.8|1533.6|6829
1606302880000|2020-11-25 11:14:40|1534.2|1534|1534.4|1534|1534.4|1534|1534|1533.4|13513
1606302890000|2020-11-25 11:14:50||1534.2||1534||1534.2||1534|0
1606302900000|2020-11-25 11:15:00|1534.6|1534.2|1534.4|1534.2|1534.6|1534.4|1534.2|1534|5050
1606302910000|2020-11-25 11:15:10|1534.6|1534.4|1534.4|1534|1534.6|1534.4|1534.2|1534|3074
1606302920000|2020-11-25 11:15:20|1534|1533.8|1533.8|1533.6|1534.4|1533.8|1533.8|1533.4|3609
1606302940000|2020-11-25 11:15:40|1533.6|1533.4|1533.8|1533.4|1533.8|1533.6|1533.6|1533.4|4156
1606302950000|2020-11-25 11:15:50|1533.6|1533.2|1533.6|1533.4|1533.8|1533.6|1533.4|1533.2|3140
1606302960000|2020-11-25 11:16:00|1533.8|1533.6|1533|1532.6|1533.8|1533.6|1532.8|1532.6|22507
1606302970000|2020-11-25 11:16:10|1533.2|1532.8|1533.2|1533|1533.2|1533|1533|1532.6|4057
1606302980000|2020-11-25 11:16:20|1533.4|1533.2|1533.6|1533.4|1533.6|1533.4|1533.4|1533|3386
1606302990000|2020-11-25 11:16:30|1533.8|1533.2|1533.8|1533.6|1533.8|1533.6|1533.8|1533.2|3531
1606303000000|2020-11-25 11:16:40|1533.6|1533.4|1533.4|1533|1533.6|1533.6|1533|1532.8|5732
1606303010000|2020-11-25 11:16:50|1533.2|1532.8|1532.6|1532.2|1533.2|1533|1532.6|1532.2|12839
1606303020000|2020-11-25 11:17:00|1532.8|1532.4|1532.8|1532.6|1533|1532.8|1532.4|1532.2|3721
1606303030000|2020-11-25 11:17:10|1532.6|1532.4|1533|1532.6|1533.4|1533|1532.6|1532.4|5450
1606303040000|2020-11-25 11:17:20|1532.8|1532.4|1532.6|1532.2|1532.8|1532.4|1532.6|1532.2|5858
1606303050000|2020-11-25 11:17:30|1532.8|1532.4|1533|1532.6|1533|1532.6|1532.6|1532.2|2632
1606303060000|2020-11-25 11:17:40|1532.8|1532.4|1532.8|1532.4|1533|1532.6|1532.8|1532.4|0
1606303070000|2020-11-25 11:17:50|1532.6|1532.6|1532.2|1531.8|1532.6|1532.6|1532|1531.8|5318
1606303080000|2020-11-25 11:18:00|1532.4|1532|1532.4|1532|1532.4|1532.2|1532.4|1532|202
1606303090000|2020-11-25 11:18:10|1532.6|1531.8|1531.6|1531.4|1532.6|1531.8|1531.6|1531.4|3688
1606303100000|2020-11-25 11:18:20|1531.8|1531.6|1531.8|1531.4|1531.8|1531.6|1531.6|1531.4|2113
1606303110000|2020-11-25 11:18:30|1531.6|1531.6|1532|1531.6|1532|1531.6|1531.6|1531.6|1000
1606303120000|2020-11-25 11:18:40|1532.2|1531.8|1532.8|1532.2|1532.8|1532.4|1532.2|1531.6|2056
1606303130000|2020-11-25 11:18:50|1532.6|1532.4|1533|1532.6|1533|1532.6|1532.6|1532.2|28
1606303140000|2020-11-25 11:19:00|1532.8|1532.4|1532.8|1532.6|1533|1532.6|1532.8|1532.4|0
1606303150000|2020-11-25 11:19:10|1533|1532.8|1533.6|1533.2|1533.6|1533.2|1533|1532.8|2137
1606303160000|2020-11-25 11:19:20|1533.4|1533|1533.4|1532.8|1533.4|1533|1533.2|1532.8|685
1606303170000|2020-11-25 11:19:30|1533.6|1533|1533.6|1533.4|1533.6|1533.4|1533.4|1533|2103
1606303180000|2020-11-25 11:19:40|1533.8|1533.6|1533.8|1533.2|1533.8|1533.6|1533.6|1533.2|3
1606303190000|2020-11-25 11:19:50|1533.6|1533.4|1534|1533.6|1534.2|1534|1533.6|1533.4|4922
1606303200000|2020-11-25 11:20:00|1533.8|1533.8|1534|1533.6|1534|1533.8|1533.8|1533.6|199
1606303210000|2020-11-25 11:20:10|1533.8||1533.8||1533.8||1533.8||200
1606303220000|2020-11-25 11:20:20|1534|1533.8|1534.4|1534|1534.4|1534.2|1534|1533.8|3
1606303230000|2020-11-25 11:20:30|1534.2|1533.8|1534.4|1533.8|1534.4|1533.8|1534.2|1533.8|68
1606303240000|2020-11-25 11:20:40||1534||1534||1534||1534|0
1606303250000|2020-11-25 11:20:50|1534.6|1534.2|1534.4|1534.2|1534.6|1534.2|1534.4|1534.2|79
1606303260000|2020-11-25 11:21:00|1534.6|1534|1534.6|1534|1534.6|1534|1534.6|1534|2277
1606303270000|2020-11-25 11:21:10|1534.8|1534.4|1534.8|1534.4|1534.8|1534.4|1534.8|1534.4|103
1606303280000|2020-11-25 11:21:20|1534.6|1534.2|1534.2|1533.6|1534.8|1534.2|1534|1533.6|5590
1606303290000|2020-11-25 11:21:30||1533.8||1533.8||1533.8||1533.6|0
1606303300000|2020-11-25 11:21:40|1534|1534|1534|1533.6|1534|1534|1534|1533.6|373
1606303310000|2020-11-25 11:21:50|1534.2|1533.8|1534.4|1534|1534.4|1534|1534.2|1533.6|7957
1606303320000|2020-11-25 11:22:00|1534.2|1533.8|1533.2|1533|1534.2|1533.8|1533.2|1533|3428
1606303330000|2020-11-25 11:22:10|1533.4|1533.2|1534|1533.8|1534.2|1533.8|1533.4|1533.2|8884
1606303340000|2020-11-25 11:22:20|1534.2|1534|1534.4|1534|1534.4|1534.2|1534.2|1533.8|1063
1606303350000|2020-11-25 11:22:30|1534.2|1533.8|1534.4|1534|1534.4|1534|1534.2|1533.8|819
1606303360000|2020-11-25 11:22:40|1534.2||1534.2||1534.2||1534.2||0
1606303370000|2020-11-25 11:22:50|1534.4|1534.2|1535.2|1535|1535.2|1535|1534.4|1534.2|26817
1606303380000|2020-11-25 11:23:00|1535|1534.8|1534.8|1534.6|1535|1534.8|1534.6|1534.4|1538
1606303390000|2020-11-25 11:23:10||1534.4||1534.2||1534.4||1534.2|1830
1606303400000|2020-11-25 11:23:20|1534.6|1534|1534.4|1534|1534.6|1534|1534.4|1534|480
1606303410000|2020-11-25 11:23:30|1534.2|1533.8|1533.4|1533|1534.2|1533.8|1533.2|1533|7137
1606303420000|2020-11-25 11:23:40|1533.6|1533.2|1533.4|1533.2|1533.6|1533.2|1533.4|1533.2|3073
1606303430000|2020-11-25 11:23:50|1533.6|1533|1533.6|1533|1533.6|1533|1533.4|1533|0
1606303440000|2020-11-25 11:24:00|1533.4|1533.2|1533.4|1533|1533.4|1533.2|1533.2|1533|1568
1606303450000|2020-11-25 11:24:10|1533.2|1533.2|1534|1533.6|1534|1533.6|1533.2|1533|5303
1606303460000|2020-11-25 11:24:20|1534.2|1533.8|1534.2|1534|1534.2|1534|1534.2|1533.8|29
1606303470000|2020-11-25 11:24:30|1534.4|1534.2|1534.4|1534|1534.4|1534.2|1534.4|1534|0
1606303490000|2020-11-25 11:24:50|1534.2|1533.8|1534.2|1533.8|1534.4|1533.8|1534|1533.8|630
1606303500000|2020-11-25 11:25:00|1534.4|1534|1533.4|1533|1534.4|1534.2|1533.4|1533|7140
1606303510000|2020-11-25 11:25:10|1533.2|1533.2|1533|1532.6|1533.4|1533.2|1533|1532.6|4419
1606303520000|2020-11-25 11:25:20|1532.8|1532.8|1532.6|1532.2|1533|1532.8|1532.4|1532.2|2088
1606303530000|2020-11-25 11:25:30|1532.8|1532.4|1533|1532.4|1533|1532.6|1532.6|1532.2|252
1606303540000|2020-11-25 11:25:40|1532.8|1532.6|1532.8|1532.6|1533|1532.6|1532.8|1532.4|170
1606303550000|2020-11-25 11:25:50|1533|1532.8|1534|1533.6|1534|1533.6|1533|1532.6|2010
1606303560000|2020-11-25 11:26:00|1534.2|1533.8|1533.8|1533.6|1534.2|1533.8|1533.8|1533.6|7
1606303570000|2020-11-25 11:26:10|1533.6|1533.4|1533.8|1533.4|1533.8|1533.4|1533.6|1533.2|2231
1606303580000|2020-11-25 11:26:20|1534|1533.6|1534|1533.6|1534|1533.8|1534|1533.6|362
1606303590000|2020-11-25 11:26:30||1533.8||1533.8||1533.8||1533.8|1195
1606303600000|2020-11-25 11:26:40|1534.2|1534|1534.6|1534.2|1534.6|1534.4|1534.2|1534|1035
1606303610000|2020-11-25 11:26:50|1534.4|1534|1534.6|1534|1534.6|1534.4|1534.2|1534|1850
1606303620000|2020-11-25 11:27:00|1534.8|1534.2|1535.2|1535|1535.8|1535.6|1534.8|1534.2|10937
1606303630000|2020-11-25 11:27:10|1535.4|1535.2|1535.2|1535|1535.8|1535.6|1535.2|1534.8|12633
1606303640000|2020-11-25 11:27:20|1535.4|1535.2|1535.4|1535|1535.6|1535.2|1535.4|1535|174
1606303650000|2020-11-25 11:27:30|1535.2|1535.2|1535.4|1535.2|1535.4|1535.2|1535|1534.8|3681
1606303660000|2020-11-25 11:27:40|1535.2|1535|1534.6|1534.4|1535.4|1535|1534.6|1534.2|10763
1606303670000|2020-11-25 11:27:50||1534.2||1534.2||1534.4||1534.2|2394
1606303680000|2020-11-25 11:28:00|1534.4|1534.4|1534.6|1534.4|1534.6|1534.4|1534.4|1534.2|1495
1606303690000|2020-11-25 11:28:10|1534.8|1534.6|1534.8|1534.2|1534.8|1534.6|1534.4|1534.2|4253
1606303700000|2020-11-25 11:28:20|1535|1534.4|1535.2|1534.6|1535.2|1534.8|1534.8|1534.4|248
1606303710000|2020-11-25 11:28:30|1535|1534.4|1534.4|1534|1535|1534.4|1534.4|1534|898
1606303720000|2020-11-25 11:28:40|1534.2|1534.2|1534.4|1534.2|1534.6|1534.4|1534.2|1534|6023
1606303730000|2020-11-25 11:28:50|1534.6|1534.4|1534.6|1534|1534.6|1534.4|1534.6|1534|85
1606303740000|2020-11-25 11:29:00|1534.4|1534.2|1534.2|1533.8|1534.4|1534.2|1534|1533.8|1439
1606303750000|2020-11-25 11:29:10||1534||1533.8||1534||1533.8|0
1606303760000|2020-11-25 11:29:20|1534|1534|1534|1533.6|1534|1534|1534|1533.6|2318
1606303770000|2020-11-25 11:29:30||1533.4||1533.6||1533.6||1533.4|0
1606303780000|2020-11-25 11:29:40||1533.8||1533.6||1533.8||1533.6|0
1606303790000|2020-11-25 11:29:50|1534.2|1533.8|1534.2|1533.8|1534.4|1534|1534.2|1533.8|3352
1606303800000|2020-11-25 11:30:00|1534|1533.6|1534.2|1533.6|1534.2|1533.6|1534|1533.6|696
1606303810000|2020-11-25 11:30:10|1534|1533.4|1533.4|1532.8|1534|1533.4|1533|1532.8|6238
1606303820000|2020-11-25 11:30:20|1533.2|1533|1533|1532.6|1533.4|1533|1532.8|1532.6|5583
1606303830000|2020-11-25 11:30:30|1532.8|1532.4|1532.6|1532.4|1532.8|1532.6|1532.2|1532|5742
1606303840000|2020-11-25 11:30:40|1532.8|1532.6|1532.4|1532|1532.8|1532.6|1532.2|1532|3283
1606303850000|2020-11-25 11:30:50|1532.6|1532.2|1532.8|1532.6|1532.8|1532.6|1532.6|1532.2|64
1606303860000|2020-11-25 11:31:00|1533|1532.8|1533.4|1533|1533.4|1533.2|1532.8|1532.4|1067
1606303870000|2020-11-25 11:31:10|1533.6|1533.2|1534|1533.6|1534|1533.8|1533.6|1533.2|2348
1606303880000|2020-11-25 11:31:20|1534.2|1533.4|1534.2|1533.8|1534.2|1534|1534|1533.4|2692
1606303890000|2020-11-25 11:31:30||1534||1533.8||1534||1533.8|500
1606303900000|2020-11-25 11:31:40|1534|1533.6|1533.6|1533.4|1534|1533.6|1533.6|1533.2|450
1606303910000|2020-11-25 11:31:50|1533.8|1533.2|1533.2|1533|1533.8|1533.4|1533.2|1533|1704
1606303920000|2020-11-25 11:32:00|1533|1532.8|1533|1532.8|1533|1532.8|1533|1532.6|1233
1606303930000|2020-11-25 11:32:10|1533.2|1533|1533|1532.4|1533.2|1533|1532.6|1532.2|453
1606303940000|2020-11-25 11:32:20||1532.6||1532.6||1532.6||1532.6|0
1606303960000|2020-11-25 11:32:40||1532.8||1532.8||1532.8||1532.6|178
1606303970000|2020-11-25 11:32:50|1533.2|1533|1532.8|1532.6|1533.4|1533.2|1532.8|1532.6|5237
1606303980000|2020-11-25 11:33:00|1532.6|1532.4|1532.8|1532.4|1532.8|1532.4|1532.6|1532.2|891
1606303990000|2020-11-25 11:33:10|1532.6|1532.2|1532.6|1532.2|1532.6|1532.2|1532.4|1532.2|102
1606304000000|2020-11-25 11:33:20|1532.4|1532|1532.4|1532|1532.4|1532.2|1532.4|1532|0
1606304010000|2020-11-25 11:33:30|1532.2|1532.2|1532.6|1532.2|1532.6|1532.2|1532.2|1532.2|360
1606304020000|2020-11-25 11:33:40|1532.4|1532.4|1532.2|1531.8|1532.6|1532.4|1532|1531.8|4785
1606304030000|2020-11-25 11:33:50|1532.4|1532|1532.4|1532|1532.4|1532.2|1532.4|1532|52
1606304050000|2020-11-25 11:34:10|1532.6|1532.2|1532.8|1532.6|1532.8|1532.6|1532.6|1532.2|521
1606304060000|2020-11-25 11:34:20|1533|1532.8|1533|1532.8|1533|1532.8|1533|1532.6|289
1606304070000|2020-11-25 11:34:30|1533.2|1533|1533.8|1533.4|1533.8|1533.6|1532.8|1532.6|15954
1606304080000|2020-11-25 11:34:40|1534|1533.6|1533.4|1533|1534.4|1534.2|1533.4|1533|5041
1606304090000|2020-11-25 11:34:50|1533.2|1533.2|1533.6|1533.4|1533.6|1533.4|1532.8|1532.6|9179
1606304100000|2020-11-25 11:35:00|1533.8|1533.8|1534.2|1533.8|1534.2|1533.8|1533.8|1533.6|251
1606304110000|2020-11-25 11:35:10|1534.4|1534|1534.2|1533.8|1534.4|1534.2|1534.2|1533.8|580
1606304120000|2020-11-25 11:35:20|1534.4|1534.2|1534.2|1533.8|1534.4|1534.2|1534.2|1533.8|0
1606304130000|2020-11-25 11:35:30|1534|1533.6|1534.2|1533.8|1534.2|1533.8|1533.8|1533.6|1445
1606304140000|2020-11-25 11:35:40||1533.6||1533.8||1533.8||1533.6|0
1606304150000|2020-11-25 11:35:50|1534|1533.6|1534|1533.6|1534|1533.6|1533.6|1533.4|2032
1606304160000|2020-11-25 11:36:00|1533.8|1533.4|1533|1532.6|1533.8|1533.4|1532.2|1532|19864
1606304170000|2020-11-25 11:36:10|1532.8|1532.4|1532.4|1532|1532.8|1532.4|1532|1531.8|10155
1606304180000|2020-11-25 11:36:20|1532.2|1532.2|1532.4|1531.8|1532.4|1532.2|1532|1531.6|5802
1606304190000|2020-11-25 11:36:30|1532.6|1532|1532.8|1532.6|1532.8|1532.6|1532.6|1532|764
1606304200000|2020-11-25 11:36:40||1532.4||1532.4||1532.4||1532.4|319
1606304210000|2020-11-25 11:36:50|1533|1532.6|1533|1532.6|1533|1532.6|1532.8|1532.4|0
1606304220000|2020-11-25 11:37:00|1532.8|1532.8|1532.6|1532.2|1533|1532.8|1532.6|1532.2|2830
1606304230000|2020-11-25 11:37:10|1532.4|1532|1532.2|1531.6|1532.4|1532|1532|1531.6|482
1606304240000|2020-11-25 11:37:20|1532|1532|1532.2|1531.8|1532.2|1532|1531.6|1531.4|6071
1606304250000|2020-11-25 11:37:30|1532|1531.6|1531.8|1531.4|1532|1531.8|1531.6|1531.4|5356
1606304260000|2020-11-25 11:37:40|1532|1531.6|1532|1531.6|1532|1531.8|1532|1531.6|314
1606304270000|2020-11-25 11:37:50|||||||||35
1606304280000|2020-11-25 11:38:00|1531.8|1531.2|1531.6|1531.2|1532|1531.4|1531.2|1531|8132
1606304290000|2020-11-25 11:38:10|1531.4|1531.4|1531.6|1531.2|1531.6|1531.4|1531.2|1530.8|2767
1606304300000|2020-11-25 11:38:20|1531.4|1531.4|1531.4|1531|1531.6|1531.4|1531.4|1531|870
1606304310000|2020-11-25 11:38:30|1531.2|1530.8|1530.4|1530|1531.2|1530.8|1530.2|1530|7652
1606304320000|2020-11-25 11:38:40|1530.2|1529.8|1530|1529.8|1530.2|1530|1529.8|1529.6|21008
1606304330000|2020-11-25 11:38:50|1529.8|1529.6|1530.4|1530.2|1530.4|1530.2|1529.8|1529.6|6660
1606304340000|2020-11-25 11:39:00|1530.2|1530|1529.8|1529.4|1530.2|1530|1529.6|1529.2|3435
1606304350000|2020-11-25 11:39:10|1530|1529.6|1530|1529.6|1530|1529.8|1529.8|1529.4|6415
1606304360000|2020-11-25 11:39:20|1530.2|1529.8|1530.4|1530|1530.4|1530|1529.8|1529.6|2400
1606304370000|2020-11-25 11:39:30|1530.6|1530.2|1530.6|1530.2|1530.8|1530.6|1530.4|1530.2|3853
1606304380000|2020-11-25 11:39:40|1530.8|1530.4|1530.8|1530.6|1530.8|1530.6|1530.6|1530.2|708
1606304390000|2020-11-25 11:39:50|1531|1530.8|1531.2|1530.8|1531.2|1530.8|1531|1530.6|242
1606304400000|2020-11-25 11:40:00|1531.4|1531|1531.6|1531.2|1531.6|1531.2|1531.2|1530.8|624
1606304410000|2020-11-25 11:40:10|1531.4|1531|1531.4|1531|1531.4|1531|1531.2|1531|1275
1606304420000|2020-11-25 11:40:20|1531.2|1530.8|1531|1530.8|1531.2|1530.8|1531|1530.8|1261
1606304430000|2020-11-25 11:40:30|1530.8|1530.6|1530.4|1530|1530.8|1530.6|1530.4|1530|10513
1606304440000|2020-11-25 11:40:40|1530.2|1530.2|1530|1529.6|1530.2|1530.2|1529|1528.8|39013
1606304450000|2020-11-25 11:40:50|1529.8|1529.8|1529.4|1529.2|1530|1529.8|1529.4|1529.2|19043
1606304460000|2020-11-25 11:41:00|1529.2|1529|1530|1529.6|1530.2|1530|1529.2|1529|9489
1606304470000|2020-11-25 11:41:10|1530.2|1529.8|1530.8|1530.6|1530.8|1530.6|1530.2|1529.8|2798
1606304480000|2020-11-25 11:41:20|1530.6|1530.4|1530|1529.8|1530.6|1530.4|1529.8|1529.6|14948
1606304490000|2020-11-25 11:41:30|1530.2||1530.2||1530.2||1530.2||601
1606304500000|2020-11-25 11:41:40|1530.4|1530|1530.4|1530|1530.6|1530.2|1530.2|1530|1378
1606304510000|2020-11-25 11:41:50|1530.2|1529.8|1530.2|1529.8|1530.4|1530.2|1529.8|1529.6|3553
1606304520000|2020-11-25 11:42:00|1530.4|1530|1529.6|1529.4|1530.6|1530.2|1529.6|1529.4|8926
1606304530000|2020-11-25 11:42:10|1529.4|1529.2|1529.8|1529.4|1529.8|1529.6|1529.4|1529.2|5596
1606304540000|2020-11-25 11:42:20|1529.6|1529.2|1529.4|1529.2|1529.8|1529.2|1529.2|1529|7516
1606304550000|2020-11-25 11:42:30|1529.6|1529.4|1530|1529.6|1530|1529.6|1529.6|1529.4|629
1606304560000|2020-11-25 11:42:40|1530.2|1529.8|1530.2|1530|1530.6|1530.2|1530|1529.6|1941
1606304570000|2020-11-25 11:42:50|1530.4|1529.8|1529.8|1529.6|1530.4|1529.8|1529.8|1529.6|8179
1606304580000|2020-11-25 11:43:00|1529.6|1529.2|1529.2|1529|1529.6|1529.4|1529.2|1529|12653
1606304590000|2020-11-25 11:43:10|1529|1528.8|1529.2|1528.8|1529.2|1529|1529|1528.8|3310
1606304600000|2020-11-25 11:43:20|1529|1528.6|1529|1528.8|1529.2|1528.8|1528.8|1528.6|1679
1606304610000|2020-11-25 11:43:30|1529.2|1529|1529|1528.6|1529.2|1529|1528.8|1528.6|4711
1606304620000|2020-11-25 11:43:40|1528.8|1528.4|1528.8|1528.6|1529|1528.6|1528.6|1528.4|2859
1606304630000|2020-11-25 11:43:50|1528.6|1528.4|1528.8|1528.4|1528.8|1528.4|1528.6|1528.4|1523
1606304640000|2020-11-25 11:44:00|1528.6||1528.6||1528.6||1528.6||1500
1606304650000|2020-11-25 11:44:10|1528.4|1528.2|1528.8|1528.6|1528.8|1528.6|1528.2|1528|7468
1606304660000|2020-11-25 11:44:20|1528.6|1528.4|1528.8|1528.6|1528.8|1528.6|1528.6|1528.4|598
1606304670000|2020-11-25 11:44:30|1528.6|1528.4|1528.6|1528.4|1528.6|1528.6|1528.6|1528.4|221
1606304680000|2020-11-25 11:44:40|1528.4|1528.2|1529.8|1529.4|1530|1529.8|1528.4|1528.2|14862
1606304690000|2020-11-25 11:44:50|1530|1529.6|1530.6|1530.2|1530.6|1530.4|1530|1529.6|16355
1606304700000|2020-11-25 11:45:00||1530.4||1530.4||1530.4||1530.4|1000
1606304710000|2020-11-25 11:45:10|1530.4|1530.2|1530.4|1530|1530.6|1530.2|1530.4|1530|2331
1606304720000|2020-11-25 11:45:20|||||||||375
1606304730000|2020-11-25 11:45:30|1530.6|1530.4|1530.6|1530.4|1530.6|1530.4|1530.6|1530.4|30
1606304740000|2020-11-25 11:45:40|1530.4|1530.2|1530.4|1530.2|1530.4|1530.2|1530.4|1530|577
1606304750000|2020-11-25 11:45:50|1530.2|1530|1530|1529.6|1530.2|1530|1529.6|1529.4|10766
1606304760000|2020-11-25 11:46:00|1530.2|1529.8|1530.4|1530|1530.6|1530.2|1530|1529.8|1613
1606304770000|2020-11-25 11:46:10|||||||||180
1606304780000|2020-11-25 11:46:20|1530.6|1530.2|1530.6|1530.4|1530.6|1530.4|1530.6|1530.2|856
1606304790000|2020-11-25 11:46:30|1530.4|1530.2|1530.4|1530|1530.6|1530.4|1530.2|1530|714
1606304800000|2020-11-25 11:46:40|1530.2|1529.8|1530|1529.6|1530.2|1529.8|1529.6|1529.4|2236
1606304810000|2020-11-25 11:46:50|1529.8|1529.4|1529.8|1529.4|1530|1529.6|1529.4|1529.2|3135
1606304820000|2020-11-25 11:47:00|1529.6|1529.6|1529.6|1529.4|1529.6|1529.6|1529.6|1529.4|127
1606304830000|2020-11-25 11:47:10|1529.8|1529.6|1530.2|1529.6|1530.2|1529.8|1529.6|1529.4|195
1606304840000|2020-11-25 11:47:20|1530|1529.4|1529.2|1529|1530|1529.4|1529|1528.8|5854
1606304850000|2020-11-25 11:47:30|1529.4|1528.8|1529|1528.8|1529.4|1528.8|1529|1528.8|980
1606304860000|2020-11-25 11:47:40|1529.2|1529|1529.2|1528.8|1529.2|1529|1529.2|1528.8|10
1606304870000|2020-11-25 11:47:50|||||||||1000
1606304880000|2020-11-25 11:48:00|1529|1528.6|1528.8|1528.4|1529|1528.6|1528.6|1528.2|7212
1606304890000|2020-11-25 11:48:10|1528.6||1528.8||1528.8||1528.6||809
1606304900000|2020-11-25 11:48:20|1528.6|1528.2|1529|1528.6|1529.2|1529|1528.2|1528|7825
1606304910000|2020-11-25 11:48:30|1528.8|1528.4|1528.8|1528.4|1528.8|1528.4|1528.6|1528.4|994
1606304920000|2020-11-25 11:48:40|1529|1528.6|1529.4|1529|1529.4|1529.2|1528.8|1528.4|7623
1606304930000|2020-11-25 11:48:50|1529.2|1529.2|1529.4|1529|1529.4|1529.2|1529.2|1529|1524
1606304940000|2020-11-25 11:49:00|||||||||693
1606304950000|2020-11-25 11:49:10|1529.2|1528.8|1529|1528.6|1529.2|1528.8|1528.8|1528.6|6988
1606304960000|2020-11-25 11:49:20|1528.8|1528.8|1528.8|1528.6|1528.8|1528.8|1528.8|1528.6|2860
1606304970000|2020-11-25 11:49:30|1529|1528.4|1528.8|1528.4|1529|1528.4|1528.4|1528.2|4866
1606304980000|2020-11-25 11:49:40|1529|1528.6|1529|1528.6|1529|1528.8|1528.8|1528.6|2187
1606304990000|2020-11-25 11:49:50||1528.8||1528.6||1528.8||1528.6|254
1606305000000|2020-11-25 11:50:00|1528.8|1528.8|1529|1528.8|1529|1528.8|1528.8|1528.6|440
1606305010000|2020-11-25 11:50:10|1529.2|1529|1529.4|1529|1529.4|1529.2|1529.2|1529|4559
1606305020000|2020-11-25 11:50:20|1529.2|1528.8|1529|1528.6|1529.2|1528.8|1529|1528.6|3801
1606305030000|2020-11-25 11:50:30|1528.8|1528.4|1529|1528.4|1529|1528.6|1528.6|1528.4|4076
1606305040000|2020-11-25 11:50:40|1528.8|1528.6|1528.6|1528.2|1529|1528.6|1528.4|1528.2|1195
1606305050000|2020-11-25 11:50:50|1528.4|1528|1528.4|1528|1528.4|1528.2|1528.2|1528|777
1606305060000|2020-11-25 11:51:00|1528.6|1528.2|1529.2|1528.8|1529.2|1529|1528.6|1528.2|605
1606305070000|2020-11-25 11:51:10|1529|1529|1529.2|1528.8|1529.2|1529|1529|1528.8|3443
1606305080000|2020-11-25 11:51:20|1529.4|1529|1529.6|1529.4|1529.6|1529.4|1529.4|1529|3842
1606305090000|2020-11-25 11:51:30|1529.8|1529.6|1529.8|1529.4|1530|1529.6|1529.6|1529.4|847
1606305100000|2020-11-25 11:51:40|1529.6||1529.6||1529.6||1529.6||19
1606305110000|2020-11-25 11:51:50|1529.8||1529.8||1529.8||1529.8||6385
1606305120000|2020-11-25 11:52:00|1530|1529.6|1530.2|1529.8|1530.2|1530|1529.8|1529.6|3150
1606305130000|2020-11-25 11:52:10||1530||1529.8||1530||1529.8|449
1606305140000|2020-11-25 11:52:20|1530||1530.2||1530.2||1530||581
1606305150000|2020-11-25 11:52:30||1530||1530||1530||1530|0
1606305160000|2020-11-25 11:52:40|1530.4|1530.2|1530.8|1530.4|1530.8|1530.6|1530.4|1530.2|1013
1606305170000|2020-11-25 11:52:50|1531|1530.6|1531|1530.6|1531|1530.6|1530.8|1530.6|400
1606305180000|2020-11-25 11:53:00||1530.8||1530.6||1530.8||1530.4|0
1606305190000|2020-11-25 11:53:10|1531.2|1530.8|1531.6|1531.2|1531.6|1531.4|1531.2|1530.8|1826
1606305200000|2020-11-25 11:53:20|1531.8|1531.4|1532|1531.6|1532.2|1532|1531.8|1531.4|14350
1606305210000|2020-11-25 11:53:30|1531.8||1531.8||1531.8||1531.8||0
1606305220000|2020-11-25 11:53:40|1531.6|1531.4|1532|1531.8|1532|1531.8|1531.6|1531.4|3997
1606305230000|2020-11-25 11:53:50|1532.2||1532.2||1532.2||1532.2||232
1606305240000|2020-11-25 11:54:00|1532|1532|1533|1532.4|1533|1532.8|1532|1532|3773
1606305250000|2020-11-25 11:54:10|1532.2|1532|1531.4|1531|1532.2|1532|1531.4|1531|19035
1606305260000|2020-11-25 11:54:20|1531.2|1531.2|1531.6|1531.2|1531.6|1531.2|1531.2|1531|2961
1606305270000|2020-11-25 11:54:30|1531.4|1531|1531.2|1531|1531.4|1531|1531.2|1531|1121
1606305280000|2020-11-25 11:54:40|1531.4|1530.8|1530.8|1530.2|1531.4|1530.8|1530.4|1530.2|10037
1606305290000|2020-11-25 11:54:50|1530.4|1530.4|1531.4|1531|1531.4|1531|1530.4|1530.2|959
1606305300000|2020-11-25 11:55:00|1531.2|1530.8|1531.2|1530.8|1531.4|1531|1531|1530.8|4885
1606305310000|2020-11-25 11:55:10|1531|1530.6|1531|1530.4|1531|1530.6|1530.8|1530.4|475
1606305320000|2020-11-25 11:55:20|1530.8|1530.6|1530.8|1530.4|1531|1530.8|1530.6|1530.4|3625
1606305330000|2020-11-25 11:55:30|1530.4|1530.2|1530.2|1529.8|1530.8|1530.2|1529.8|1529.6|20795
1606305340000|2020-11-25 11:55:40|1530|1529.6|1530.4|1530|1530.6|1530.2|1529.8|1529.6|5219
1606305350000|2020-11-25 11:55:50|1530.6|1530.2|1530.4|1530|1530.6|1530.2|1530.4|1530|149
1606305360000|2020-11-25 11:56:00|1530.6||1530.4||1530.6||1530.4||0
1606305370000|2020-11-25 11:56:10|1530.2|1530.2|1531|1530.6|1531|1530.8|1530.2|1530|11414
1606305380000|2020-11-25 11:56:20|1530.8|1530.8|1530.8|1530.6|1531|1530.8|1530.6|1530.2|5736
1606305390000|2020-11-25 11:56:30|1530.6|1530.4|1530.8|1530.4|1530.8|1530.6|1530|1529.8|22587
1606305400000|2020-11-25 11:56:40|1530.6|1530.2|1530.4|1530|1530.6|1530.2|1529.8|1529.6|9339
1606305410000|2020-11-25 11:56:50|1530.2|1529.8|1530.2|1530|1530.4|1530|1529.8|1529.6|11289
1606305420000|2020-11-25 11:57:00|1530|1529.8|1530.4|1530.2|1530.4|1530.2|1530|1529.8|3415
1606305430000|2020-11-25 11:57:10|1530.2|1530|1530.4|1530|1530.4|1530.2|1530.2|1530|200
1606305440000|2020-11-25 11:57:20|1530.6|1530.2|1530.8|1530.4|1530.8|1530.6|1530.6|1530.2|3142
1606305450000|2020-11-25 11:57:30||1530.6||1530.4||1530.6||1530.4|1001
1606305460000|2020-11-25 11:57:40|1530.6|1530.6|1530.6|1530.4|1530.6|1530.6|1530.6|1530.4|1407
1606305470000|2020-11-25 11:57:50|1530.8|1530.6|1531|1530.8|1531|1530.8|1530.8|1530.4|352
1606305480000|2020-11-25 11:58:00|1531.2|1531|1531.6|1531.2|1531.6|1531.2|1531.2|1530.8|16095
1606305490000|2020-11-25 11:58:10|1531.4|1531|1531.8|1531.4|1531.8|1531.4|1531|1530.8|3116
1606305500000|2020-11-25 11:58:20|1531.6|1531.6|1531.6|1531.2|1531.6|1531.6|1531.6|1531.2|304
1606305510000|2020-11-25 11:58:30||1531.4||1531.2||1531.4||1531.2|0
1606305520000|2020-11-25 11:58:40|1531.8|1531.4|1531.4|1531.2|1531.8|1531.6|1531.4|1531.2|3342
1606305530000|2020-11-25 11:58:50|1531.2|1531|1531.4|1531.2|1531.4|1531.2|1531.2|1531|798
1606305540000|2020-11-25 11:59:00|1531.6||1531.4||1531.6||1531.4||1397
1606305550000|2020-11-25 11:59:10|1531.6|1531.4|1531.8|1531.6|1532|1531.6|1531.4|1531.2|6047
1606305560000|2020-11-25 11:59:20|1532|1531.8|1532|1531.6|1532.2|1532|1531.8|1531.6|2632
1606305570000|2020-11-25 11:59:30|1531.8|1531.8|1532|1531.6|1532|1531.8|1531.8|1531.6|603
1606305580000|2020-11-25 11:59:40|1531.8|1531.8|1532|1531.6|1532|1531.8|1531.8|1531.6|2410
1606305600000|2020-11-25 12:00:00|1532.2|1531.8|1532.4|1531.8|1532.4|1532|1532.2|1531.8|1953
1606305610000|2020-11-25 12:00:10|1532.2|1532|1531.6|1531.2|1532.2|1532|1531.6|1531.2|5092
1606305620000|2020-11-25 12:00:20|1531.4||1531.4||1531.4||1531.4||0
1606305630000|2020-11-25 12:00:30|1531.6|1531.4|1532|1531.8|1532.2|1531.8|1531.6|1531.4|2150
1606305640000|2020-11-25 12:00:40|1532.2|1532|1532.4|1532.2|1532.4|1532.2|1532.2|1531.8|2702
1606305650000|2020-11-25 12:00:50|1532.6||1532.4||1532.6||1532.4||2766
1606305660000|2020-11-25 12:01:00|1532.2|1532|1532|1531.8|1532.4|1532.2|1532|1531.8|2536
1606305670000|2020-11-25 12:01:10|1532.2|1532|1532.4|1532|1532.4|1532.2|1532|1531.8|1343
1606305680000|2020-11-25 12:01:20|1532.2|1532.2|1532.2|1532|1532.2|1532.2|1532.2|1532|0
1606305690000|2020-11-25 12:01:30|1532.4|1532.2|1532.6|1532.2|1532.8|1532.4|1532.4|1532.2|758
1606305700000|2020-11-25 12:01:40||1532.4||1532.2||1532.4||1532.2|100
1606305710000|2020-11-25 12:01:50|1532.4|1532.4|1532.4|1532.2|1532.6|1532.4|1532.4|1532.2|7624
1606305720000|2020-11-25 12:02:00|1532.6|1532.4|1532.6|1532.4|1532.8|1532.4|1532.4|1532.2|4604
1606305730000|2020-11-25 12:02:10|1532.8|1532.6|1532.8|1532.4|1533|1532.8|1532.6|1532.4|2209
1606305740000|2020-11-25 12:02:20|1532.6|1532.6|1532.8|1532.6|1532.8|1532.6|1532.6|1532.6|0
1606305750000|2020-11-25 12:02:30|1533||1532.8||1533||1532.8||1160
1606305760000|2020-11-25 12:02:40|1532.6|1532.4|1532.6|1532.2|1532.6|1532.4|1532.4|1532.2|2744
1606305770000|2020-11-25 12:02:50||1532.4||1532.2||1532.4||1532.2|0
1606305780000|2020-11-25 12:03:00|1532.4|1532|1532.2|1531.8|1532.4|1532|1532|1531.8|5263
1606305790000|2020-11-25 12:03:10||1532||1531.8||1532||1531.8|505
1606305800000|2020-11-25 12:03:20|1532|1531.6|1531.6|1531.2|1532|1531.8|1531.6|1531.2|9384
1606305810000|2020-11-25 12:03:30||1531.4||1531.4||1531.4||1531.2|983
1606305820000|2020-11-25 12:03:40|1531.8|1531.6|1532.6|1532.2|1532.6|1532.4|1531.6|1531.6|7167
1606305830000|2020-11-25 12:03:50|1532.4|1532.4|1532.4|1532.2|1532.4|1532.4|1532.4|1532.2|0
1606305840000|2020-11-25 12:04:00|||||||||350
1606305850000|2020-11-25 12:04:10|1532.2|1532|1532|1531.6|1532.4|1532|1532|1531.6|2706
1606305860000|2020-11-25 12:04:20|1531.8|1531.4|1531.2|1531|1531.8|1531.4|1531.2|1531|3368
1606305870000|2020-11-25 12:04:30|1531|1530.8|1531|1530.4|1531|1530.8|1531|1530.4|2166
1606305880000|2020-11-25 12:04:40|1530.8|1530.6|1530.6|1530.2|1531|1530.8|1530.6|1530.2|2455
1606305890000|2020-11-25 12:04:50|1530.8|1530.4|1530.8|1530.4|1530.8|1530.6|1530.6|1530.2|1525
1606305900000|2020-11-25 12:05:00|1530.6|1530.6|1530.2|1530|1530.6|1530.6|1530.2|1530|8989
1606305910000|2020-11-25 12:05:10|1530|1529.8|1528.8|1528.6|1530.2|1529.8|1528.8|1528.6|39949
1606305920000|2020-11-25 12:05:20|1528.6|1528.4|1528.8|1528.6|1528.8|1528.6|1528.6|1528.4|7783
1606305930000|2020-11-25 12:05:30|1528.6|1528.4|1528|1527.8|1528.6|1528.6|1528|1527.8|16144
1606305940000|2020-11-25 12:05:40|1527.8|1527.6|1527.6|1527.4|1528.2|1528|1527.6|1527.2|10586
1606305950000|2020-11-25 12:05:50|1527.4|1527.2|1527.4|1527.2|1527.6|1527.4|1527.2|1527|12939
1606305960000|2020-11-25 12:06:00|1527.6|1527.4|1527.4|1527.2|1527.6|1527.4|1527.4|1527.2|1531
1606305970000|2020-11-25 12:06:10|1527.2|1527|1527.4|1527.2|1527.6|1527.4|1527.2|1527|6479
1606305980000|2020-11-25 12:06:20||1527||1527||1527.2||1527|1562
1606305990000|2020-11-25 12:06:30|1527.2|1527.2|1526.8|1526.6|1527.2|1527.2|1526.8|1526.6|10867
1606306000000|2020-11-25 12:06:40|1527|1526.8|1527|1526.6|1527|1526.8|1526.8|1526.6|1781
1606306010000|2020-11-25 12:06:50|1526.8|1526.8|1526.6|1526.4|1526.8|1526.8|1526.6|1526.4|2811
1606306020000|2020-11-25 12:07:00|||||||||1474
1606306030000|2020-11-25 12:07:10|1526.8|1526.6|1526.8|1526.4|1526.8|1526.6|1526.8|1526.4|1955
1606306040000|2020-11-25 12:07:20|1527|1526.6|1527|1526.6|1527|1526.8|1526.8|1526.6|11754
1606306050000|2020-11-25 12:07:30|1527.2|1526.8|1527.4|1527|1527.4|1527.2|1527|1526.6|8470
1606306060000|2020-11-25 12:07:40|1527.2|1526.8|1527.4|1527|1527.4|1527|1527.2|1526.8|90
1606306070000|2020-11-25 12:07:50|1527.2|1526.8|1527.4|1527|1527.4|1527.2|1527.2|1526.8|250
1606306080000|2020-11-25 12:08:00|1527.2|1527.2|1527.4|1527|1527.4|1527.2|1527.2|1527|632
1606306090000|2020-11-25 12:08:10|1527.6|1527.2|1528.4|1528|1528.6|1528.4|1527.4|1527.2|39483
1606306100000|2020-11-25 12:08:20|||||||||131
1606306110000|2020-11-25 12:08:30|1528.2|1527.8|1528.2|1527.8|1528.2|1528|1527.6|1527.4|19413
1606306120000|2020-11-25 12:08:40|1528|1528|1527.8|1527.4|1528.2|1528|1527.6|1527.2|27784
1606306130000|2020-11-25 12:08:50|1527.6|1527.6|1527.8|1527.6|1528|1527.8|1527.6|1527.4|5284
1606306140000|2020-11-25 12:09:00||1527.4||1527.2||1527.4||1527.2|554
1606306150000|2020-11-25 12:09:10|1527.6||1527.6||1527.8||1527.4||2892
1606306160000|2020-11-25 12:09:20|1527.4|1527|1526.6|1526.4|1527.4|1527|1526.6|1526.4|8863
1606306170000|2020-11-25 12:09:30|1526.8|1526.6|1526.8|1526.4|1526.8|1526.6|1526.6|1526.4|12920
1606306180000|2020-11-25 12:09:40|1526.6|1526.6|1526.4|1526|1526.8|1526.6|1526.2|1526|34227
1606306190000|2020-11-25 12:09:50|1526.2|1525.8|1525.8|1525.4|1526.2|1525.8|1525.6|1525.2|28730
1606306200000|2020-11-25 12:10:00|1525.6|1525.2|1524.8|1524.6|1525.8|1525.6|1524.6|1524.4|154361
1606306210000|2020-11-25 12:10:10|1525|1524.8|1524|1523.6|1525|1524.8|1523.8|1523.6|90320
1606306220000|2020-11-25 12:10:20|1523.8|1523.8|1525.2|1524.8|1525.4|1525|1523.8|1523.4|13904
1606306230000|2020-11-25 12:10:30|1525|1525|1524|1523.6|1525|1525|1523.6|1523.2|30009
1606306240000|2020-11-25 12:10:40|1524.2|1523.8|1523.8|1523.4|1524.2|1523.8|1523.2|1523|33342
1606306250000|2020-11-25 12:10:50|1523.6|1523.2|1524|1523.4|1524.2|1524|1523.6|1523.2|29578
1606306260000|2020-11-25 12:11:00|1524.4|1523.8|1524.2|1523.8|1525.4|1525|1524.2|1523.4|42355
1606306270000|2020-11-25 12:11:10|1524|1523.6|1524.8|1524.2|1525|1524.6|1523.8|1523.4|41798
1606306280000|2020-11-25 12:11:20|1525|1524.4|1524.6|1524.2|1525.4|1525|1524.4|1524.2|13233
1606306290000|2020-11-25 12:11:30|1524.4|1524|1524.4|1524|1524.8|1524.6|1524.4|1524|13451
1606306300000|2020-11-25 12:11:40|1524.2|1523.8|1523.8|1523.4|1524.2|1523.8|1523.8|1523.4|12809
1606306310000|2020-11-25 12:11:50|1523.6|1523.2|1524|1523.6|1524|1523.6|1523.4|1523|6318
1606306320000|2020-11-25 12:12:00|1524.2|1523.4|1523.8|1523.4|1524.2|1523.6|1523.8|1523.4|750
1606306330000|2020-11-25 12:12:10|1523.6|1523.2|1524.2|1524|1524.4|1524|1523.6|1523.2|12926
1606306340000|2020-11-25 12:12:20|1524|1523.8|1523.6|1523.2|1524|1523.8|1523.4|1523.2|3445
1606306350000|2020-11-25 12:12:30|1523.8|1523.4|1524|1523.4|1524|1523.6|1523.6|1523.2|6766
1606306360000|2020-11-25 12:12:40|1523.8|1523.6|1524|1523.6|1524|1523.6|1523.8|1523.6|680
1606306370000|2020-11-25 12:12:50|1523.6|1523.4|1523.6|1523.2|1523.6|1523.4|1523.4|1523.2|774
1606306380000|2020-11-25 12:13:00|1523.4|1523.4|1523.6|1523.2|1523.6|1523.4|1523.2|1523|2578
1606306390000|2020-11-25 12:13:10|1523.4|1523|1523.4|1523|1523.4|1523.2|1523.2|1523|927
1606306400000|2020-11-25 12:13:20|1523.2|1523.2|1523.2|1523|1523.2|1523.2|1523.2|1523|260
1606306410000|2020-11-25 12:13:30|1523|1522.8|1523.2|1522.8|1523.2|1523|1523|1522.6|11141
1606306420000|2020-11-25 12:13:40|1523.4|1523|1523.2|1522.8|1523.4|1523.2|1523.2|1522.8|380
1606306430000|2020-11-25 12:13:50|1523|1523|1523.2|1522.8|1523.2|1523|1523|1522.8|5401
1606306440000|2020-11-25 12:14:00|1523.4|1523|1523.4|1523|1523.4|1523.2|1523.4|1523|1577
1606306450000|2020-11-25 12:14:10|1523.2|1522.8|1522.8|1522.4|1523.4|1523|1522.8|1522.4|16131
1606306460000|2020-11-25 12:14:20|1522.6|1522.6|1522.8|1522.4|1522.8|1522.6|1522.6|1522.4|2255
1606306470000|2020-11-25 12:14:30|1522.6|1522.2|1522.6|1522.2|1522.8|1522.6|1522.4|1522.2|7847
1606306480000|2020-11-25 12:14:40|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.6|1522.4|147
1606306490000|2020-11-25 12:14:50|1523|1522.6|1522.6|1522.4|1523|1522.8|1522.6|1522.4|8348
1606306500000|2020-11-25 12:15:00|1522.8|1522.6|1523|1522.6|1523|1522.8|1522.6|1522.4|3943
1606306510000|2020-11-25 12:15:10|1523.2|1522.8|1523.8|1523.4|1524|1523.8|1523.2|1522.8|23500
1606306520000|2020-11-25 12:15:20|1523.6|1523.2|1523.8|1523.4|1523.8|1523.4|1523.6|1523.2|200
1606306530000|2020-11-25 12:15:30|1524|1523.6|1523.8|1523.4|1524|1523.6|1523.8|1523.4|1225
1606306540000|2020-11-25 12:15:40||1523.6||1523.4||1523.6||1523.4|197
1606306550000|2020-11-25 12:15:50|1523.6|1523.2|1523.6|1523|1523.8|1523.4|1523.4|1523|5927
1606306560000|2020-11-25 12:16:00|1523.2|1522.8|1522.8|1522.6|1523.2|1523|1522.8|1522.6|4131
1606306570000|2020-11-25 12:16:10|1522.6|1522.2|1522.8|1522.4|1522.8|1522.6|1522.6|1522.2|12933
1606306580000|2020-11-25 12:16:20|1523|1522.6|1522.8|1522.6|1523|1522.6|1522.8|1522.6|10201
1606306590000|2020-11-25 12:16:30|1523|1522.4|1524|1523.8|1524|1523.8|1522.8|1522.4|11863
1606306600000|2020-11-25 12:16:40|1524.2|1524|1524|1523.6|1524.8|1524.6|1523.8|1523.6|12141
1606306610000|2020-11-25 12:16:50|1523.8|1523.4|1523.6|1523.4|1523.8|1523.4|1523.6|1523.4|1901
1606306620000|2020-11-25 12:17:00|1523.8|1523.6|1524.4|1524|1524.4|1524|1523.8|1523.6|445
1606306630000|2020-11-25 12:17:10|1524.6|1524.2|1524.2|1523.8|1524.6|1524.4|1524.2|1523.8|9224
1606306640000|2020-11-25 12:17:20|1524|1523.6|1524.2|1523.8|1524.2|1523.8|1523.8|1523.6|4210
1606306650000|2020-11-25 12:17:30|1524|1524|1524|1523.6|1524.2|1524|1524|1523.6|3005
1606306660000|2020-11-25 12:17:40|1524.2|1523.8|1524.2|1524|1524.4|1524|1524|1523.6|10420
1606306670000|2020-11-25 12:17:50|1524|1523.8|1523.8|1523.6|1524|1523.8|1523.8|1523.6|6245
1606306680000|2020-11-25 12:18:00|1524|1523.4|1523.8|1523.4|1524|1523.6|1523.8|1523.4|2295
1606306690000|2020-11-25 12:18:10|1524|1523.6|1524.2|1523.8|1524.4|1524.2|1524|1523.6|1717
1606306700000|2020-11-25 12:18:20|1524|1523.6|1523.4|1523|1524|1523.8|1523.4|1523|3939
1606306710000|2020-11-25 12:18:30|1523.6|1523.2|1523.6|1523.2|1523.6|1523.2|1523.6|1523.2|257
1606306720000|2020-11-25 12:18:40||1523||1523||1523||1523|0
1606306730000|2020-11-25 12:18:50|||||||||73
1606306740000|2020-11-25 12:19:00|1523.4|1523.2|1523.6|1523.4|1523.6|1523.4|1523.4|1523|4537
1606306750000|2020-11-25 12:19:10|1523.4|1523.2|1523.6|1523.2|1523.6|1523.2|1523.4|1523|1096
1606306770000|2020-11-25 12:19:30|1523.4|1523.4|1523.6|1523.2|1523.6|1523.4|1523.4|1523.2|2323
1606306780000|2020-11-25 12:19:40|1523.8|1523.4|1524.2|1524|1524.2|1524|1523.6|1523.4|10559
1606306790000|2020-11-25 12:19:50|1524.4|1523.8|1524.4|1524|1524.8|1524.4|1524.4|1523.8|2221
1606306800000|2020-11-25 12:20:00|1524.6|1524.2|1524.6|1524.2|1524.6|1524.4|1524.6|1524.2|131
1606306820000|2020-11-25 12:20:20|1524.4|1524.4|1524.6|1524.2|1524.6|1524.4|1524.4|1524.2|6800
1606306830000|2020-11-25 12:20:30|1524.8|1524.4|1525|1524.8|1525.2|1525|1524.8|1524.4|2618
1606306840000|2020-11-25 12:20:40|1524.8|1524.6|1525|1524.4|1525|1524.6|1524.8|1524.4|723
1606306850000|2020-11-25 12:20:50|1525.2|1524.6|1525.2|1524.8|1525.4|1525.2|1525.2|1524.6|7028
1606306860000|2020-11-25 12:21:00|1525|1525|1524.4|1524.2|1525|1525|1524.4|1524|1597
1606306870000|2020-11-25 12:21:10|1524.6|1524.4|1524|1523.6|1524.6|1524.4|1522.6|1522.4|40791
1606306880000|2020-11-25 12:21:20|1524.2|1523.8|1524.6|1524.2|1524.6|1524.4|1524.2|1523.8|4714
1606306890000|2020-11-25 12:21:30|1524.4|1524.4|1524.6|1524.2|1524.6|1524.4|1524.4|1524.2|944
1606306900000|2020-11-25 12:21:40|1524.4|1524|1524.6|1524|1524.6|1524|1524.4|1524|803
1606306910000|2020-11-25 12:21:50||1524.2||1524.2||1524.2||1524.2|0
1606306920000|2020-11-25 12:22:00|1524.8|1524.4|1524.6|1524.2|1524.8|1524.6|1524.6|1524.2|2390
1606306930000|2020-11-25 12:22:10|1524.4|1524|1524|1523.6|1524.4|1524|1524|1523.6|1761
1606306940000|2020-11-25 12:22:20|1523.8|1523.4|1523.8|1523.4|1523.8|1523.6|1523.8|1523.4|700
1606306950000|2020-11-25 12:22:30|1524|1523.6|1523.8|1523.6|1524|1523.8|1523.8|1523.6|897
1606306960000|2020-11-25 12:22:40|1524|1523.8|1524|1523.6|1524|1523.8|1524|1523.6|1851
1606306970000|2020-11-25 12:22:50|1524.2|1523.8|1523.4|1523|1524.6|1524.4|1523.2|1523|18316
1606306980000|2020-11-25 12:23:00|1523.6|1523.2|1523.4|1523|1523.6|1523.4|1523.2|1523|6646
1606307000000|2020-11-25 12:23:20|1523.6|1523.2|1523.4|1523|1524|1523.8|1523.4|1523|10198
1606307010000|2020-11-25 12:23:30|1523.6|1523.2|1524|1523.6|1524.2|1523.8|1523.4|1523.2|17167
1606307020000|2020-11-25 12:23:40|1524.2|1523.8|1524.6|1524.2|1524.8|1524.4|1524.2|1523.8|1071
1606307030000|2020-11-25 12:23:50|1524.8|1524.4|1524.6|1524.2|1524.8|1524.6|1524.6|1524.2|3673
1606307040000|2020-11-25 12:24:00|1524.4|1524|1524|1523.6|1524.4|1524|1523.8|1523.6|3919
1606307050000|2020-11-25 12:24:10|1524.2|1523.8|1524.2|1523.8|1524.4|1524|1524.2|1523.8|102
1606307060000|2020-11-25 12:24:20|1524.4|1524|1524.4|1524|1524.4|1524|1524.4|1524|212
1606307070000|2020-11-25 12:24:30|1524.6|1524.2|1524|1523.8|1524.8|1524.4|1524|1523.8|9141
1606307080000|2020-11-25 12:24:40|1523.8|1523.6|1523.6|1523.2|1523.8|1523.6|1523.4|1523.2|1847
1606307090000|2020-11-25 12:24:50|1523.4|1523.4|1523.6|1523.2|1523.6|1523.4|1523.2|1523|4349
1606307100000|2020-11-25 12:25:00|1523.4|1523|1523.2|1523|1523.6|1523.2|1523.2|1523|2412
1606307110000|2020-11-25 12:25:10|1523.4|1523.2|1523.4|1523.2|1523.6|1523.4|1523.2|1523|7654
1606307120000|2020-11-25 12:25:20|1523.2|1523|1523.4|1523.2|1523.6|1523.4|1523|1522.6|24286
1606307130000|2020-11-25 12:25:30|1523.2|1523|1523.4|1523|1523.4|1523.2|1523.2|1523|443
1606307140000|2020-11-25 12:25:40|1523.6|1523.2|1523.4|1523|1523.6|1523.4|1523.2|1523|4635
1606307150000|2020-11-25 12:25:50|1523.2|1523.2|1523.4|1523.2|1523.6|1523.4|1523.2|1523|4498
1606307160000|2020-11-25 12:26:00|1523.6|1523|1523.2|1523|1523.6|1523.2|1523.2|1523|1818
1606307170000|2020-11-25 12:26:10|1523.4|1523.2|1523.8|1523.2|1523.8|1523.4|1523.4|1523.2|3543
1606307180000|2020-11-25 12:26:20|1523.6|1523.4|1522.4|1522.2|1523.8|1523.6|1522.4|1522.2|20292
1606307190000|2020-11-25 12:26:30|1522.6|1522.4|1522.6|1522.2|1522.6|1522.4|1522|1521.8|14043
1606307200000|2020-11-25 12:26:40|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|114
1606307210000|2020-11-25 12:26:50|1522.6|1522.2|1522.2|1522|1522.8|1522.4|1522|1521.8|8707
1606307220000|2020-11-25 12:27:00|1522|1521.8|1522.6|1522.4|1522.6|1522.4|1522|1521.8|8779
1606307230000|2020-11-25 12:27:10|1522.4|1522.2|1522.6|1522.2|1522.6|1522.4|1522.4|1522.2|3323
1606307240000|2020-11-25 12:27:20|1523|1522.4|1523.8|1523.6|1524.2|1523.8|1523|1522.2|13932
1606307250000|2020-11-25 12:27:30|1523.6|1523.4|1523|1522.6|1523.6|1523.4|1522.8|1522.4|27755
1606307260000|2020-11-25 12:27:40|1523.2|1522.8|1523.8|1523.4|1523.8|1523.4|1523|1522.8|1572
1606307270000|2020-11-25 12:27:50|1524|1523.6|1523.6|1523.2|1524|1523.8|1523.4|1523.2|5301
1606307280000|2020-11-25 12:28:00|1523.4|1523.4|1523.6|1523.2|1523.6|1523.4|1523.4|1523.2|1849
1606307290000|2020-11-25 12:28:10|1523.8|1523.4|1523.8|1523.6|1524|1523.8|1523.6|1523.4|5409
1606307300000|2020-11-25 12:28:20|1524|1523.8|1524.6|1524.2|1525|1524.6|1524|1523.8|6429
1606307310000|2020-11-25 12:28:30|1524.4|1524|1524.4|1524|1524.4|1524|1524.4|1524|2194
1606307320000|2020-11-25 12:28:40|1524.2|1523.8|1524.4|1524|1524.4|1524|1524.2|1523.8|106
1606307330000|2020-11-25 12:28:50|1524.8|1524.2|1524.8|1524.4|1525|1524.6|1524.6|1524.2|13983
1606307340000|2020-11-25 12:29:00|1525.2|1524.6|1525.4|1525|1525.4|1525.2|1525.2|1524.6|8313
1606307350000|2020-11-25 12:29:10|1525.6|1525.2|1525.4|1525.2|1525.6|1525.4|1525.4|1525.2|2755
1606307360000|2020-11-25 12:29:20|1525.6|1525.4|1525.8|1525.6|1526.2|1525.8|1525.2|1525|24962
1606307370000|2020-11-25 12:29:30|1526|1525.8|1526|1525.6|1526.2|1525.8|1525.8|1525.6|2112
1606307380000|2020-11-25 12:29:40|1525.8|1525.8|1526|1525.6|1526|1525.8|1525.6|1525.2|7668
1606307390000|2020-11-25 12:29:50|1525.8|1525.4|1526|1525.6|1526|1525.8|1525.8|1525.4|108
1606307400000|2020-11-25 12:30:00|1525.8|1525.8|1525.8|1525.4|1526|1525.8|1525.8|1525.4|9111
1606307410000|2020-11-25 12:30:10|1525.6||1525.6||1525.8||1525.6||1357
1606307420000|2020-11-25 12:30:20|1525.4|1525.2|1525.4|1525|1525.4|1525.4|1525.2|1525|33365
1606307430000|2020-11-25 12:30:30|1525.6|1525.2|1526.4|1526|1526.6|1526|1525.6|1525.2|14672
1606307440000|2020-11-25 12:30:40|1526.2|1525.8|1526.2|1525.8|1526.4|1526|1526.2|1525.8|1395
1606307450000|2020-11-25 12:30:50|1526|1525.6|1526.2|1525.8|1526.2|1525.8|1526|1525.6|750
1606307460000|2020-11-25 12:31:00|1526|1525.6|1525.2|1524.8|1526|1525.6|1524.8|1524.6|18620
1606307470000|2020-11-25 12:31:10|1525.4|1525|1526.2|1526|1526.4|1526.2|1525.4|1525|9836
1606307480000|2020-11-25 12:31:20|1526|1525.8|1526.2|1525.8|1526.2|1526|1525.8|1525.6|2277
1606307490000|2020-11-25 12:31:30|1526.4|1526|1526.6|1526|1526.6|1526.2|1526.2|1526|313
1606307500000|2020-11-25 12:31:40|1526.8|1526.2|1526.8|1526.4|1526.8|1526.4|1526.8|1526.2|108
1606307510000|2020-11-25 12:31:50|1527|1526.6|1527.6|1527.2|1527.8|1527.4|1526.8|1526.4|3391
1606307520000|2020-11-25 12:32:00|1527.8|1527.4|1527.8|1527.4|1528|1527.6|1527.4|1527.2|6129
1606307530000|2020-11-25 12:32:10|1527.6|1527.2|1527.8|1527.4|1527.8|1527.4|1527.6|1527.2|0
1606307540000|2020-11-25 12:32:20|1528|1527.6|1528.2|1528|1528.4|1528.2|1528|1527.6|3056
1606307550000|2020-11-25 12:32:30|1528|1527.8|1527.8|1527.6|1528|1527.8|1527.8|1527.6|1812
1606307560000|2020-11-25 12:32:40|1527.6|1527.4|1527.2|1527|1527.6|1527.4|1527.2|1527|13683
1606307570000|2020-11-25 12:32:50|1527|1526.8|1527.4|1527|1527.6|1527.2|1526.6|1526.4|8630
1606307580000|2020-11-25 12:33:00|1527.2|1527.2|1528.2|1527.8|1528.2|1527.8|1527.2|1526.8|10750
1606307590000|2020-11-25 12:33:10|1528|1527.6|1528|1527.6|1528|1527.6|1528|1527.6|0
1606307600000|2020-11-25 12:33:20|1527.8|1527.4|1527.4|1527|1527.8|1527.4|1527.2|1527|2361
1606307610000|2020-11-25 12:33:30|1527.6|1527.2|1527.6|1527.2|1527.6|1527.2|1527.4|1527|401
1606307620000|2020-11-25 12:33:40||1527||1527||1527||1527|0
1606307630000|2020-11-25 12:33:50|1527.4|1527.2|1527.4|1527|1527.8|1527.4|1527.4|1527|7202
1606307640000|2020-11-25 12:34:00|1527.2|1527.2|1526.8|1526.6|1527.2|1527.2|1526.8|1526.6|2217
1606307650000|2020-11-25 12:34:10|1527|1526.8|1527|1526.6|1527|1526.8|1526.8|1526.6|3737
1606307670000|2020-11-25 12:34:30|1527.2|1526.8|1527|1526.6|1527.2|1527|1527|1526.6|5513
1606307680000|2020-11-25 12:34:40|1526.8|1526.4|1526.6|1526.4|1526.8|1526.4|1526.4|1526.2|1239
1606307690000|2020-11-25 12:34:50|1526.4|1526.2|1526.4|1526|1526.8|1526.4|1526.2|1526|4790
1606307700000|2020-11-25 12:35:00|1526.2|1526.2|1526.2|1526|1526.4|1526.2|1526.2|1526|2434
1606307710000|2020-11-25 12:35:10|1526.4|1526.2|1526.2|1526|1526.6|1526.4|1526.2|1526|4457
1606307720000|2020-11-25 12:35:20|1526|1525.8|1526|1525.6|1526|1525.8|1525.8|1525.6|1420
1606307730000|2020-11-25 12:35:30|1525.8|1525.8|1526|1525.6|1526|1525.8|1525.8|1525.6|602
1606307740000|2020-11-25 12:35:40|1525.8|1525.8|1525.8|1525.6|1525.8|1525.8|1525.8|1525.6|0
1606307750000|2020-11-25 12:35:50|1526|1525.8|1526|1525.8|1526|1525.8|1526|1525.8|1757
1606307760000|2020-11-25 12:36:00|1526.2|1526|1527.2|1526.8|1527.2|1527|1526.2|1526|6165
1606307770000|2020-11-25 12:36:10|1527|1527|1526.4|1526.2|1527.2|1527|1526.2|1526|6461
1606307780000|2020-11-25 12:36:20|1526.2|1526|1526|1525.8|1526.4|1526.2|1526|1525.8|15132
1606307790000|2020-11-25 12:36:30|1526.2|1526|1526|1525.6|1526.4|1526|1525.8|1525.6|3577
1606307800000|2020-11-25 12:36:40|1525.8|1525.4|1526.2|1526|1526.4|1526|1525.6|1525.2|7804
1606307810000|2020-11-25 12:36:50||1525.8||1526||1526||1525.8|49
1606307820000|2020-11-25 12:37:00|1526|1525.8|1525.6|1525.4|1526|1525.8|1525.6|1525.4|19436
1606307830000|2020-11-25 12:37:10|1525.4|1525.2|1525.2|1525|1525.4|1525.2|1525|1524.8|8870
1606307840000|2020-11-25 12:37:20|1525|1524.8|1525|1524.8|1525|1524.8|1525|1524.8|314
1606307850000|2020-11-25 12:37:30|1525.2|1525|1525.8|1525.4|1526|1525.8|1525.2|1524.8|1416
1606307860000|2020-11-25 12:37:40|1526|1525.6|1526|1525.6|1526.2|1525.8|1526|1525.6|459
1606307870000|2020-11-25 12:37:50|1526.2|1525.8|1526.2|1525.8|1526.2|1526|1526|1525.8|608
1606307880000|2020-11-25 12:38:00|1526.4|1526|1527.4|1527|1527.4|1527|1526.4|1526|725
1606307890000|2020-11-25 12:38:10|1527.2|1526.8|1527.4|1527|1527.4|1527|1527|1526.6|89
1606307900000|2020-11-25 12:38:20|1527.2|1526.8|1527.4|1527|1527.4|1527|1527|1526.8|2427
1606307910000|2020-11-25 12:38:30|1527.2||1527.6||1527.6||1527.2||74
1606307920000|2020-11-25 12:38:40|1527.8|1527.2|1527.4|1527|1528|1527.8|1527.2|1527|5190
1606307930000|2020-11-25 12:38:50|1527.2|1526.8|1527.2|1526.8|1527.4|1527|1527.2|1526.8|3699
1606307940000|2020-11-25 12:39:00|1527.4|1526.6|1526.4|1526.2|1527.4|1526.6|1526.4|1526.2|360
1606307950000|2020-11-25 12:39:10|1526.2|1526|1526|1525.6|1526.2|1526|1525.8|1525.6|6890
1606307960000|2020-11-25 12:39:20|1525.8|1525.4|1525.8|1525.4|1525.8|1525.4|1525.8|1525.4|0
1606307970000|2020-11-25 12:39:30|1526|1525.6|1526|1525.8|1526.2|1525.8|1526|1525.6|504
1606307980000|2020-11-25 12:39:40|1525.8|1525.6|1526|1525.8|1526|1525.8|1525.8|1525.6|683
1606307990000|2020-11-25 12:39:50|1526.2|1526|1526.6|1526.2|1526.6|1526.4|1526.2|1526|1896
1606308000000|2020-11-25 12:40:00|1526.4|1526|1526.4|1526|1526.4|1526|1526.2|1525.8|3864
1606308010000|2020-11-25 12:40:10|1526.2|1525.8|1526.2|1525.8|1526.2|1525.8|1526.2|1525.8|300
1606308020000|2020-11-25 12:40:20|1526|1526|1526.2|1525.6|1526.2|1526|1526|1525.6|1207
1606308030000|2020-11-25 12:40:30|1526|1525.8|1526.2|1525.6|1526.2|1525.8|1525.8|1525.6|252
1606308040000|2020-11-25 12:40:40||1525.8||1525.8||1526||1525.8|0
1606308050000|2020-11-25 12:40:50|1526||1526||1526||1526||0
1606308060000|2020-11-25 12:41:00|1525.6|1525.6|1525.6|1525.2|1525.6|1525.6|1525.4|1525.2|3451
1606308070000|2020-11-25 12:41:10|1525.8|1525.4|1526.2|1526|1526.2|1526|1525.8|1525.2|2915
1606308080000|2020-11-25 12:41:20|1526|1525.8|1525.6|1525.2|1526|1525.8|1525.4|1525.2|631
1606308090000|2020-11-25 12:41:30|1525.4|1525.4|1524.8|1524.6|1525.4|1525.4|1524.8|1524.6|26465
1606308100000|2020-11-25 12:41:40|1525|1524.8|1525.8|1525.2|1526|1525.8|1525|1524.8|18928
1606308110000|2020-11-25 12:41:50|1525.6|1525.4|1525.6|1525.4|1525.6|1525.4|1525|1524.8|20118
1606308120000|2020-11-25 12:42:00|1525.4|1525.2|1525.4|1525|1525.4|1525.2|1525.2|1525|1694
1606308130000|2020-11-25 12:42:10|1525.6|1525.2|1525.6|1525.2|1525.6|1525.4|1525.6|1525.2|750
1606308140000|2020-11-25 12:42:20|1525.4|1525|1525.4|1525.2|1525.4|1525.2|1525.4|1525|222
1606308150000|2020-11-25 12:42:30|1525.6|1525|1525.4|1525|1525.6|1525|1525.2|1525|882
1606308160000|2020-11-25 12:42:40|1525.2||1525.2||1525.4||1525.2||600
1606308170000|2020-11-25 12:42:50|1525.4|1525.2|1525.6|1525.4|1525.6|1525.4|1525.2|1525.2|221
1606308180000|2020-11-25 12:43:00|1525.4|1525.2|1525.8|1525.4|1525.8|1525.6|1525.4|1525.2|3235
1606308210000|2020-11-25 12:43:30|1525.6|1525.2|1525|1524.6|1525.6|1525.2|1524.6|1524.4|7547
1606308220000|2020-11-25 12:43:40|1524.8|1524.8|1524.8|1524.4|1525|1524.8|1524.8|1524.4|1282
1606308230000|2020-11-25 12:43:50|1524.6|1524|1524|1523.6|1524.6|1524|1523.8|1523.6|13492
1606308240000|2020-11-25 12:44:00|1523.8|1523.4|1523.8|1523.4|1523.8|1523.6|1523.4|1523.2|5168
1606308250000|2020-11-25 12:44:10|1523.6|1523.2|1523.6|1523.2|1523.8|1523.6|1523.6|1523.2|1030
1606308260000|2020-11-25 12:44:20|1523.8|1523.4|1524|1523.6|1524|1523.8|1523.8|1523.4|2652
1606308270000|2020-11-25 12:44:30|1524.2|1523.8|1524.4|1524.2|1524.4|1524.2|1524.2|1523.6|99
1606308280000|2020-11-25 12:44:40|1524.6|1524|1524.2|1523.8|1524.6|1524|1523.8|1523.6|3243
1606308290000|2020-11-25 12:44:50|1524|1523.6|1523.8|1523.6|1524|1523.8|1523.8|1523.6|2025
1606308300000|2020-11-25 12:45:00|1523.6|1523.4|1524|1523.6|1524|1523.6|1523.4|1523.2|2354
1606308310000|2020-11-25 12:45:10||1523.8||1523.8||1523.8||1523.8|51
1606308320000|2020-11-25 12:45:20|1524.2|1524|1524.2|1523.8|1524.2|1524|1524.2|1523.8|1698
1606308330000|2020-11-25 12:45:30|1524||1524||1524||1524||0
1606308340000|2020-11-25 12:45:40|1523.8|1523.6|1523.4|1523|1523.8|1523.6|1523.2|1523|10396
1606308350000|2020-11-25 12:45:50|1523.6|1523.2|1524|1523.8|1524|1523.8|1523.6|1523|1297
1606308360000|2020-11-25 12:46:00|1524.2|1523.6|1524.2|1523.8|1524.4|1524|1524|1523.6|9920
1606308370000|2020-11-25 12:46:10|1524|1523.6|1523.6|1523.2|1524|1523.6|1523.4|1523.2|3141
1606308380000|2020-11-25 12:46:20|1523.8|1523.4|1524.6|1524.2|1524.8|1524.4|1523.8|1523.4|7573
1606308390000|2020-11-25 12:46:30|1524.4|1524|1524.2|1523.8|1524.4|1524|1524.2|1523.8|0
1606308400000|2020-11-25 12:46:40|1524.4|1524|1524.6|1524.2|1524.6|1524.2|1524.4|1524|118
1606308410000|2020-11-25 12:46:50|1524.4|1524.4|1524.8|1524.4|1524.8|1524.4|1524.4|1524.2|611
1606308420000|2020-11-25 12:47:00||1524.2||1524.4||1524.6||1524.2|2660
1606308430000|2020-11-25 12:47:10|1524.6|1524.2|1524.6|1524.2|1524.6|1524.4|1524.4|1524.2|3569
1606308450000|2020-11-25 12:47:30|1524.4|1524|1524.4|1524.2|1524.4|1524.2|1524.2|1524|750
1606308460000|2020-11-25 12:47:40|1524.2|1524|1524|1523.6|1524.4|1524|1523.8|1523.6|1968
1606308470000|2020-11-25 12:47:50|1523.8||1523.8||1523.8||1523.8||0
1606308480000|2020-11-25 12:48:00|1523.6|1523.4|1523.6|1523.4|1523.6|1523.4|1523.6|1523.2|3992
1606308490000|2020-11-25 12:48:10|1523.4|1523.2|1523.2|1523|1523.6|1523.2|1523.2|1523|1064
1606308500000|2020-11-25 12:48:20|1523.4|1523.2|1523.2|1523|1523.4|1523.2|1523.2|1523|2000
1606308510000|2020-11-25 12:48:30|1523.4|1523.2|1523.6|1523.2|1523.6|1523.4|1523.4|1523|2289
1606308520000|2020-11-25 12:48:40|1523.4|1523|1523.4|1523|1523.4|1523|1523.4|1523|0
1606308540000|2020-11-25 12:49:00|1523.2||1523.2||1523.2||1523.2||0
1606308550000|2020-11-25 12:49:10|1523|1522.8|1522.8|1522.4|1523|1522.8|1522.6|1522.4|2291
1606308560000|2020-11-25 12:49:20|1522.6|1522.2|1522.2|1522|1522.6|1522.4|1522.2|1522|2752
1606308570000|2020-11-25 12:49:30|1522.4|1522.2|1522.4|1522.2|1522.4|1522.2|1522.4|1522|650
1606308580000|2020-11-25 12:49:40|1522.2|1522|1522.4|1522|1522.4|1522.2|1522.2|1522|893
1606308590000|2020-11-25 12:49:50|1522.6|1522.2|1522.6|1522.2|1523|1522.8|1522.6|1522.2|6034
1606308600000|2020-11-25 12:50:00||1522.4||1522.2||1522.4||1522.2|825
1606308610000|2020-11-25 12:50:10|1522.4|1522|1522.4|1521.8|1522.4|1522|1522|1521.8|3155
1606308620000|2020-11-25 12:50:20|1522.2|1521.6|1522|1521.4|1522.2|1521.8|1522|1521.4|5415
1606308630000|2020-11-25 12:50:30|1521.8|1521.6|1521.8|1521.4|1522|1521.6|1521.6|1521.4|2728
1606308640000|2020-11-25 12:50:40|1521.6|1521.6|1522.2|1521.8|1522.2|1522|1521.4|1521.2|14135
1606308660000|2020-11-25 12:51:00|1522.4|1522|1522.6|1522.2|1522.8|1522.6|1522.4|1522|3500
1606308670000|2020-11-25 12:51:10|1522.8|1522.4|1522.6|1522.4|1523.2|1522.8|1522.2|1522|15610
1606308680000|2020-11-25 12:51:20|1522.4|1522.2|1522.6|1522.2|1522.6|1522.4|1522.4|1522.2|1635
1606308690000|2020-11-25 12:51:30|1522.8|1522.4|1522.8|1522.4|1523|1522.6|1522.8|1522.4|1189
1606308700000|2020-11-25 12:51:40|1523|1522.6|1523|1522.6|1523|1522.8|1522.8|1522.6|354
1606308710000|2020-11-25 12:51:50|1522.8||1523||1523||1522.8||0
1606308720000|2020-11-25 12:52:00|1523.2|1522.8|1523.2|1522.8|1523.2|1523|1523.2|1522.8|117
1606308730000|2020-11-25 12:52:10|1523.4|1523.2|1523|1522.8|1523.4|1523.2|1522.8|1522.6|8305
1606308740000|2020-11-25 12:52:20|1522.8|1522.6|1522.8|1522.6|1522.8|1522.8|1522.8|1522.6|1045
1606308750000|2020-11-25 12:52:30|1523|1522.4|1522.8|1522.4|1523|1522.6|1522.6|1522.4|1734
1606308760000|2020-11-25 12:52:40|1522.6|1522.6|1522.6|1522.4|1522.6|1522.6|1522.6|1522.4|333
1606308770000|2020-11-25 12:52:50|1522.8|1522.6|1522.4|1522|1522.8|1522.6|1522.2|1522|2677
1606308780000|2020-11-25 12:53:00|1522.6|1522.2|1522.4|1522|1522.6|1522.4|1522.4|1522|113
1606308790000|2020-11-25 12:53:10|1522.6|1522.2|1522.4|1522.2|1522.6|1522.2|1522.4|1522.2|0
1606308800000|2020-11-25 12:53:20|1522.2|1522|1522.2|1522|1522.2|1522|1522.2|1522|1231
1606308810000|2020-11-25 12:53:30|1522|1521.8|1522|1521.8|1522.4|1522|1522|1521.6|162
1606308820000|2020-11-25 12:53:40|1521.8|1521.6|1521.2|1521|1521.8|1521.6|1521|1520.8|12986
1606308830000|2020-11-25 12:53:50|1521.4|1521.2|1521|1520.8|1521.4|1521.2|1521|1520.8|4776
1606308840000|2020-11-25 12:54:00|1520.8|1520.6|1521.2|1520.8|1521.2|1521|1520.8|1520.4|2702
1606308850000|2020-11-25 12:54:10|1521|1520.6|1521|1520.6|1521.2|1521|1520.8|1520.6|3210
1606308860000|2020-11-25 12:54:20|1520.8||1520.8||1520.8||1520.8||30
1606308870000|2020-11-25 12:54:30|1520.6|1520.4|1520.8|1520.4|1520.8|1520.6|1520.6|1520.4|4340
1606308880000|2020-11-25 12:54:40|1520.6|1520.2|1520.6|1520.2|1520.6|1520.4|1520.2|1520|13010
1606308890000|2020-11-25 12:54:50|1520.8|1520.4|1520.6|1520.2|1520.8|1520.6|1520.6|1520.2|2879
1606308900000|2020-11-25 12:55:00|1520.8|1520.4|1521|1520.6|1521|1520.8|1520.8|1520.4|2981
1606308910000|2020-11-25 12:55:10||1520.4||1520.6||1520.6||1520.4|0
1606308920000|2020-11-25 12:55:20|1520.8|1520.8|1521|1520.8|1521|1520.8|1520.8|1520.6|165
1606308930000|2020-11-25 12:55:30|1520.8|1520.6|1520.8|1520.4|1521|1520.8|1520.8|1520.4|1655
1606308940000|2020-11-25 12:55:40||1520.6||1520.6||1520.6||1520.6|0
1606308950000|2020-11-25 12:55:50|1520.6|1520.4|1520.8|1520.6|1520.8|1520.6|1520.6|1520.4|5807
1606308960000|2020-11-25 12:56:00|1520.6|1520.4|1520.8|1520.6|1520.8|1520.6|1520.6|1520.4|1215
1606308970000|2020-11-25 12:56:10|1520.6|1520.4|1520.6|1520.2|1520.6|1520.4|1520.6|1520.2|1025
1606308980000|2020-11-25 12:56:20|1520.4|1520.4|1520.6|1520.2|1520.6|1520.4|1520.4|1520.2|1476
1606308990000|2020-11-25 12:56:30||1520.4||1520.2||1520.4||1520.2|1095
1606309000000|2020-11-25 12:56:40|1520.8|1520.4|1521.2|1520.8|1521.2|1521|1520.8|1520.4|4059
1606309010000|2020-11-25 12:56:50|1521.4|1521|1521.4|1521|1521.4|1521.2|1521.4|1521|0
1606309020000|2020-11-25 12:57:00|1521.2|1520.8|1520.6|1520.2|1521.2|1521|1520.4|1520.2|3016
1606309030000|2020-11-25 12:57:10|1520.4|1520|1520.6|1520.2|1520.6|1520.4|1519.8|1519.4|85566
1606309040000|2020-11-25 12:57:20|1520.4|1520.4|1520.6|1520.4|1520.6|1520.4|1520.4|1520.2|3916
1606309050000|2020-11-25 12:57:30|1520.4|1520.2|1520.4|1520|1520.4|1520.2|1520.4|1520|1981
1606309060000|2020-11-25 12:57:40|1520.2|1519.8|1520.6|1520.2|1520.6|1520.4|1520.2|1519.8|2412
1606309070000|2020-11-25 12:57:50|1520.4|1520|1520.2|1520|1520.4|1520|1520.2|1519.8|1028
1606309080000|2020-11-25 12:58:00|1520|1519.8|1520.4|1520.2|1520.6|1520.4|1520|1519.8|6003
1606309090000|2020-11-25 12:58:10|||||||||320
1606309100000|2020-11-25 12:58:20|1520.6|1520.4|1520.6|1520.4|1520.6|1520.4|1520.6|1520.4|317
1606309110000|2020-11-25 12:58:30|1520.8|1520.6|1521|1520.8|1521.2|1521|1520.8|1520.6|4254
1606309120000|2020-11-25 12:58:40|1520.8|1520.6|1521|1520.6|1521|1520.8|1520.8|1520.6|23
1606309130000|2020-11-25 12:58:50|1520.8|1520.4|1520.8|1520.6|1520.8|1520.6|1520.6|1520.2|2666
1606309140000|2020-11-25 12:59:00|1520.6|1520.4|1520.6|1520.2|1520.6|1520.4|1520.4|1520.2|678
1606309160000|2020-11-25 12:59:20|1520.4|1520|1520|1519.8|1520.6|1520.2|1520|1519.8|3323
1606309180000|2020-11-25 12:59:40|1519.8|1519.6|1520.4|1520.2|1520.4|1520.2|1519.8|1519.4|6657
1606309190000|2020-11-25 12:59:50|1520.2|1520|1520|1519.6|1520.2|1520|1519.8|1519.6|1348
1606309200000|2020-11-25 13:00:00|1520.2|1519.8|1520.8|1520.4|1520.8|1520.4|1520|1519.8|1774
1606309210000|2020-11-25 13:00:10|1521|1520.6|1521|1520.6|1521|1520.6|1521|1520.6|0
1606309220000|2020-11-25 13:00:20|1520.8|1520.8|1521.4|1521.2|1521.4|1521.2|1520.8|1520.8|1645
1606309230000|2020-11-25 13:00:30|1521.2|1521|1520.6|1520.2|1521.2|1521|1520.4|1520.2|11997
1606309240000|2020-11-25 13:00:40|1520.8|1520.4|1520.8|1520.4|1520.8|1520.6|1520.6|1520.4|2271
1606309260000|2020-11-25 13:01:00|1520.6|1520.2|1520.2|1520|1520.6|1520.2|1520.2|1520|9027
1606309270000|2020-11-25 13:01:10|1520.4|1520.2|1520.4|1520.2|1520.6|1520.2|1520.2|1520|5361
1606309280000|2020-11-25 13:01:20|1520.6|1520.4|1520.8|1520.4|1520.8|1520.6|1520.6|1520.4|2803
1606309290000|2020-11-25 13:01:30|1521|1520.6|1521.4|1521|1521.4|1521.2|1521|1520.6|7071
1606309300000|2020-11-25 13:01:40||1521.2||1521||1521.2||1521|0
1606309310000|2020-11-25 13:01:50|1521.6|1521.2|1521.4|1521.2|1521.6|1521.4|1521.2|1521|4780
1606309320000|2020-11-25 13:02:00|1521.6|1521.4|1521.8|1521.6|1521.8|1521.6|1521.4|1521|4520
1606309330000|2020-11-25 13:02:10|1522|1521.8|1522.6|1522.2|1522.8|1522.6|1521.8|1521.6|17149
1606309340000|2020-11-25 13:02:20||1522.4||1522.4||1522.4||1522.2|0
1606309350000|2020-11-25 13:02:30|1522.4|1522.2|1522.8|1522.4|1522.8|1522.6|1522.2|1522|2872
1606309370000|2020-11-25 13:02:50|1522.6|1522.6|1523|1522.6|1523|1522.6|1522.4|1522.2|5479
1606309380000|2020-11-25 13:03:00|1522.8|1522.4|1522.8|1522.4|1522.8|1522.6|1522.6|1522.4|2452
1606309390000|2020-11-25 13:03:10|1523|1522.6|1522.6|1522.4|1523|1522.6|1522.6|1522.4|752
1606309400000|2020-11-25 13:03:20|1522.8|1522.6|1523|1522.6|1523|1522.8|1522.8|1522.6|628
1606309410000|2020-11-25 13:03:30|1522.8|1522.8|1522.8|1522.4|1522.8|1522.8|1522.6|1522.4|1541
1606309420000|2020-11-25 13:03:40|1522.6|1522.2|1523.6|1523.2|1523.8|1523.6|1522.4|1522.2|10202
1606309430000|2020-11-25 13:03:50|1523.8|1523.4|1523.6|1523.4|1523.8|1523.6|1523.4|1523.2|3895
1606309440000|2020-11-25 13:04:00|1523.8|1523.6|1523.8|1523.4|1523.8|1523.6|1523.6|1523.4|714
1606309450000|2020-11-25 13:04:10|1524|1523.6|1524.6|1524.4|1525|1524.8|1524|1523.4|16402
1606309460000|2020-11-25 13:04:20|1524.4|1524.2|1524.6|1524.2|1524.6|1524.2|1524.4|1524.2|222
1606309480000|2020-11-25 13:04:40|1524.4|1524.4|1524.6|1524.2|1524.6|1524.4|1524.4|1524.2|2743
1606309490000|2020-11-25 13:04:50|1524.4|1524|1524.4|1524|1524.4|1524.2|1524.2|1524|207
1606309500000|2020-11-25 13:05:00|1524.2|1524.2|1524|1523.6|1524.2|1524.2|1523.4|1523.2|6098
1606309510000|2020-11-25 13:05:10|1524.2|1523.8|1524.4|1524.2|1524.6|1524.2|1524.2|1523.8|2443
1606309520000|2020-11-25 13:05:20|1524.6|1524|1524.2|1523.8|1524.8|1524.4|1524|1523.8|15226
1606309530000|2020-11-25 13:05:30|1524|1523.6|1524|1523.6|1524|1523.6|1524|1523.6|1159
1606309550000|2020-11-25 13:05:50|1523.8|1523.4|1523.8|1523.4|1523.8|1523.4|1523.6|1523.4|523
1606309560000|2020-11-25 13:06:00|1523.6|1523.2|1523.6|1523.2|1523.6|1523.2|1523.4|1523.2|3521
1606309570000|2020-11-25 13:06:10|1523.8|1523.4|1523.8|1523.4|1523.8|1523.6|1523.8|1523.4|1028
1606309580000|2020-11-25 13:06:20|1524|1523.6|1524.2|1523.8|1524.2|1524|1524|1523.6|2706
1606309590000|2020-11-25 13:06:30|1524|1524|1525|1524.6|1525|1524.6|1524|1524|15730
1606309600000|2020-11-25 13:06:40|1524.8|1524.4|1524.2|1523.8|1525|1524.4|1524.2|1523.8|24780
1606309610000|2020-11-25 13:06:50|1524||1524.2||1524.2||1524||1242
1606309620000|2020-11-25 13:07:00|1524.4|1524|1524|1523.6|1524.4|1524.2|1523.8|1523.6|2418
1606309630000|2020-11-25 13:07:10|1523.8|1523.8|1523.8|1523.4|1523.8|1523.8|1523.8|1523.4|1338
1606309640000|2020-11-25 13:07:20|1524|1523.6|1524.4|1524|1524.4|1524.2|1524|1523.6|2789
1606309650000|2020-11-25 13:07:30|1524.6|1524.2|1525.6|1525.2|1525.6|1525.2|1524.6|1524.2|3953
1606309660000|2020-11-25 13:07:40|||||||||500
1606309670000|2020-11-25 13:07:50|1525.4|1525|1525.2|1524.8|1525.4|1525.2|1525|1524.8|4270
1606309680000|2020-11-25 13:08:00|1525|1524.6|1525.2|1525|1525.2|1525|1525|1524.6|1874
1606309690000|2020-11-25 13:08:10|1525.4|1524.8|1524.8|1524.2|1525.4|1525|1524.6|1524.2|4841
1606309700000|2020-11-25 13:08:20|1524.6|1524.4|1524.8|1524.6|1524.8|1524.6|1524.6|1524.4|500
1606309710000|2020-11-25 13:08:30|1524.6|1524.4|1524.6|1524.2|1524.8|1524.6|1524.6|1524.2|427
1606309720000|2020-11-25 13:08:40||1524||1524||1524||1524|0
1606309730000|2020-11-25 13:08:50|1524.8|1524.2|1524.8|1524.6|1524.8|1524.6|1524.6|1524.2|2052
1606309740000|2020-11-25 13:09:00|1525|1524.8|1524.4|1524.2|1525.2|1524.8|1524.4|1524.2|6275
1606309750000|2020-11-25 13:09:10|1524.2|1524|1524.2|1523.8|1524.6|1524.2|1524|1523.8|11218
1606309760000|2020-11-25 13:09:20|1524.4|1524|1524.2|1524|1525|1524.8|1524.2|1524|8176
1606309770000|2020-11-25 13:09:30|1524.4||1524.4||1524.4||1524.2||2000
1606309780000|2020-11-25 13:09:40|1524.2||1524.2||1524.2||1524.2||150
1606309790000|2020-11-25 13:09:50|1524.4|1524.2|1524.6|1524.2|1524.6|1524.4|1524.4|1524|1558
1606309800000|2020-11-25 13:10:00|1524.4|1524|1523.4|1523.2|1524.6|1524|1523.4|1523.2|2704
1606309810000|2020-11-25 13:10:10|1523.6|1523.4|1523.4|1523.2|1523.8|1523.4|1523.4|1523.2|2903
1606309820000|2020-11-25 13:10:20|1523.6|1523|1523.4|1523|1523.6|1523|1523.4|1523|2024
1606309830000|2020-11-25 13:10:30|1523.2|1523.2|1523.4|1523|1523.6|1523.2|1523.2|1523|1304
1606309840000|2020-11-25 13:10:40|1523.6|1523.2|1523|1522.8|1523.6|1523.4|1523|1522.8|7869
1606309860000|2020-11-25 13:11:00|||||||||520
1606309870000|2020-11-25 13:11:10|1523.2|1523|1522.6|1522.4|1523.2|1523|1522.6|1522.4|10754
1606309880000|2020-11-25 13:11:20|1522.8||1522.8||1522.8||1522.8||550
1606309890000|2020-11-25 13:11:30|1522.6|1522.2|1522.8|1522.4|1522.8|1522.6|1522.2|1522|5835
1606309900000|2020-11-25 13:11:40|1522.6|1522.2|1522.4|1522|1522.8|1522.2|1522.4|1521.8|2036
1606309910000|2020-11-25 13:11:50|1522.6|1522.2|1523|1522.6|1523.2|1523|1522.2|1522|4366
1606309920000|2020-11-25 13:12:00|1522.8|1522.4|1522.8|1522.6|1522.8|1522.6|1522.8|1522.4|0
1606309930000|2020-11-25 13:12:10||1522.4||1522.4||1522.4||1522.4|0
1606309950000|2020-11-25 13:12:30|1522.6|1522.6|1522.8|1522.4|1522.8|1522.6|1522.6|1522.4|2782
1606309960000|2020-11-25 13:12:40|1522.6||1522.6||1522.6||1522.6||0
1606309970000|2020-11-25 13:12:50|1522.8|1522.6|1523.2|1522.8|1523.2|1522.8|1522.8|1522.6|1833
1606309980000|2020-11-25 13:13:00|1523.4|1523|1523.2|1522.8|1523.4|1523.2|1523|1522.8|1965
1606309990000|2020-11-25 13:13:10|1523.4|1523|1523.8|1523.4|1523.8|1523.4|1523.4|1523|102
1606310000000|2020-11-25 13:13:20|1523.6|1523.2|1523.4|1523|1523.6|1523.2|1523.4|1523|414
1606310010000|2020-11-25 13:13:30|1523.6|1523.2|1523.6|1523.2|1523.6|1523.4|1523.6|1523.2|4112
1606310020000|2020-11-25 13:13:40|1523.4|1523|1523.4|1523|1523.6|1523.2|1523.2|1523|1073
1606310030000|2020-11-25 13:13:50|1523.6|1523.2|1523.4|1523.2|1523.6|1523.2|1523.4|1523|2397
1606310040000|2020-11-25 13:14:00|1523.6||1523.6||1523.6||1523.6||300
1606310050000|2020-11-25 13:14:10|1523.8|1523.4|1523.8|1523.4|1524.2|1524|1523.6|1523.4|9308
1606310060000|2020-11-25 13:14:20|1524|1523.6|1524.2|1523.8|1524.2|1524|1524|1523.6|114
1606310070000|2020-11-25 13:14:30|1524.4|1524|1524.6|1524.2|1524.6|1524.4|1524.4|1523.8|2893
1606310080000|2020-11-25 13:14:40|1524.4|1524.4|1524.2|1524|1524.8|1524.4|1524.2|1524|4118
1606310090000|2020-11-25 13:14:50|1524.4|1524.2|1524.2|1524|1524.8|1524.6|1524.2|1524|8275
1606310100000|2020-11-25 13:15:00|1524|1523.8|1524.2|1523.8|1524.2|1523.8|1523.8|1523.6|2872
1606310110000|2020-11-25 13:15:10|1524|1523.6|1523.8|1523.6|1524|1523.6|1523.8|1523.6|100
1606310120000|2020-11-25 13:15:20|1524|1523.8|1524.6|1524|1524.6|1524|1524|1523.8|1468
1606310140000|2020-11-25 13:15:40||1524.2||1524.2||1524.2||1524.2|0
1606310150000|2020-11-25 13:15:50|1524.4|1524|1524|1523.8|1524.4|1524|1524|1523.8|1321
1606310160000|2020-11-25 13:16:00|1523.8|1523.6|1524.2|1523.8|1524.2|1524|1523.8|1523.6|1377
1606310170000|2020-11-25 13:16:10||1524||1524||1524||1524|100
1606310180000|2020-11-25 13:16:20|1524.4|1524.2|1524.6|1524.2|1524.8|1524.4|1524.4|1524.2|3863
1606310190000|2020-11-25 13:16:30|1524.4|1524|1524.4|1524.2|1524.6|1524.2|1524.4|1524|1528
1606310200000|2020-11-25 13:16:40||1524||1524.2||1524.2||1524|0
1606310210000|2020-11-25 13:16:50|1524.6|1524.4|1524.8|1524.4|1525|1524.6|1524.6|1524.4|2418
1606310220000|2020-11-25 13:17:00|1524.6|1524.2|1524.2|1524|1524.6|1524.2|1524.2|1524|1377
1606310230000|2020-11-25 13:17:10|1524|1523.8|1524|1523.6|1524|1523.8|1523.8|1523.4|6193
1606310240000|2020-11-25 13:17:20|1523.8|1523.4|1523|1522.6|1523.8|1523.4|1522.8|1522.6|3521
1606310250000|2020-11-25 13:17:30|1523.2|1522.8|1523.2|1522.8|1523.2|1523|1523|1522.6|2596
1606310260000|2020-11-25 13:17:40|1523|1522.6|1523|1522.6|1523|1522.6|1522.8|1522.6|2674
1606310270000|2020-11-25 13:17:50|1522.8|1522.4|1522.6|1522.2|1522.8|1522.4|1522.2|1522|8070
1606310290000|2020-11-25 13:18:10|1522.4|1522|1522.8|1522.4|1523|1522.6|1522.2|1522|3469
1606310310000|2020-11-25 13:18:30|1522.6|1522.2|1522.8|1522.2|1522.8|1522.2|1522.2|1522|1014
1606310320000|2020-11-25 13:18:40|1523|1522.4|1523.2|1522.8|1523.4|1523|1523|1522.4|2242
1606310330000|2020-11-25 13:18:50||1523||1523||1523||1523|0
1606310340000|2020-11-25 13:19:00|1523.4|1523.2|1523|1522.6|1523.4|1523.2|1522.8|1522.4|2457
1606310350000|2020-11-25 13:19:10|1523.2|1522.8|1523.2|1522.8|1523.2|1522.8|1523|1522.8|0
1606310360000|2020-11-25 13:19:20|1523.4|1523|1523.8|1523.2|1523.8|1523.2|1523.2|1522.8|3715
1606310370000|2020-11-25 13:19:30|1523.6||1523.6||1523.6||1523.6||30
1606310380000|2020-11-25 13:19:40|1523.4|1523|1523.6|1523.2|1523.6|1523.2|1523.4|1523|2589
1606310390000|2020-11-25 13:19:50|1523.4|1523|1523.6|1523|1523.6|1523.2|1523.2|1523|222
1606310400000|2020-11-25 13:20:00|1523.4|1523.2|1523.4|1523|1523.6|1523.2|1523.4|1523|1050
1606310410000|2020-11-25 13:20:10|1523.6|1523.2|1524.6|1524.2|1524.6|1524.2|1523.6|1523.2|201
1606310420000|2020-11-25 13:20:20|1524.8|1524.4|1524.8|1524.4|1524.8|1524.4|1524.4|1524.2|3800
1606310430000|2020-11-25 13:20:30|1525|1524.6|1525|1524.8|1525|1524.8|1524.8|1524.6|6450
1606310440000|2020-11-25 13:20:40|1525.2|1525|1525.8|1525.2|1525.8|1525.4|1525.2|1525|16249
1606310450000|2020-11-25 13:20:50|1525.6|1525.4|1525.6|1525.2|1525.6|1525.4|1525.4|1525.2|976
1606310470000|2020-11-25 13:21:10|1526|1525.4|1526.2|1525.8|1526.2|1526|1525.8|1525.4|6724
1606310480000|2020-11-25 13:21:20|1526|1526|1526.4|1526.2|1526.8|1526.4|1526|1525.8|11830
1606310490000|2020-11-25 13:21:30|1526.2|1526|1525.8|1525.4|1526.2|1526|1525.6|1525.2|7816
1606310500000|2020-11-25 13:21:40|1526|1525.6|1526.2|1526|1526.4|1526|1526|1525.6|13
1606310510000|2020-11-25 13:21:50|1526.4|1526.2|1526.4|1526.2|1526.4|1526.2|1526.2|1526|2419
1606310520000|2020-11-25 13:22:00|1526.2|1526|1526.4|1526|1526.6|1526.4|1526.2|1526|2468
1606310530000|2020-11-25 13:22:10|1526.2|1525.8|1525.8|1525.2|1526.2|1525.8|1525.8|1525.2|1250
1606310540000|2020-11-25 13:22:20|1525.6|1525.4|1525.8|1525.4|1525.8|1525.4|1525.6|1525.4|0
1606310550000|2020-11-25 13:22:30|1526|1525.6|1525.8|1525.4|1526|1525.6|1525.8|1525.4|693
1606310560000|2020-11-25 13:22:40|1525.6|1525.2|1525.6|1525.2|1525.8|1525.4|1525.4|1525.2|1388
1606310570000|2020-11-25 13:22:50|1525.4|1525.4|1525.6|1525.2|1525.6|1525.4|1525.4|1525.2|397
1606310580000|2020-11-25 13:23:00|1525.8|1525.4|1525.8|1525.4|1526|1525.6|1525.4|1525.2|747
1606310590000|2020-11-25 13:23:10|1525.6|1525.2|1524.2|1524|1525.6|1525.2|1524.2|1524|9152
1606310600000|2020-11-25 13:23:20|1524.4||1524.4||1524.4||1524.4||908
1606310610000|2020-11-25 13:23:30|1524.6|1524.2|1524.6|1524.2|1524.6|1524.4|1524.6|1524.2|846
1606310620000|2020-11-25 13:23:40||1524.4||1524.4||1524.4||1524.4|0
1606310630000|2020-11-25 13:23:50|1524.8|1524.6|1525|1524.8|1525|1524.8|1524.8|1524.6|2082
1606310640000|2020-11-25 13:24:00|1524.8|1524.6|1524.4|1524|1524.8|1524.6|1524.2|1524|2364
1606310650000|2020-11-25 13:24:10|1524.2|1524.2|1524.8|1524.6|1524.8|1524.6|1524.2|1524|9594
1606310660000|2020-11-25 13:24:20|1525|1524.4|1524.4|1524.2|1525|1524.4|1524.4|1524|1909
1606310670000|2020-11-25 13:24:30|1524.6|1524.4|1524.6|1524|1524.8|1524.4|1524.4|1524|1660
1606310680000|2020-11-25 13:24:40||1524.2||1524.2||1524.2||1524|0
1606310690000|2020-11-25 13:24:50|1524.4|1524|1524.2|1524|1524.4|1524.2|1524.2|1524|0
1606310700000|2020-11-25 13:25:00|1524.4|1524.2|1524.2|1524|1524.4|1524.2|1524.2|1524|1402
1606310710000|2020-11-25 13:25:10|1524|1523.8|1524.8|1524.4|1524.8|1524.6|1524|1523.8|3194
1606310720000|2020-11-25 13:25:20|1524.6|1524.2|1524.6|1524.2|1524.6|1524.2|1524.6|1524.2|0
1606310730000|2020-11-25 13:25:30|1524.8|1524.4|1524.8|1524.4|1524.8|1524.4|1524.6|1524.4|0
1606310740000|2020-11-25 13:25:40|1524.6|1524.2|1524|1523.6|1524.6|1524.4|1524|1523.6|1099
1606310750000|2020-11-25 13:25:50|1523.8|1523.8|1524.4|1524|1524.4|1524|1523.8|1523.8|220
1606310760000|2020-11-25 13:26:00|1524.2|1524.2|1523.8|1523.4|1524.2|1524.2|1523.8|1523.4|5333
1606310770000|2020-11-25 13:26:10|1524|1523.6|1523.8|1523.6|1524|1523.8|1523.8|1523.4|1928
1606310780000|2020-11-25 13:26:20|1524|1523.8|1523.4|1523|1524|1523.8|1523.2|1523|4344
1606310800000|2020-11-25 13:26:40|1523.2|1522.8|1522.8|1522.6|1523.2|1522.8|1522.8|1522.6|8192
1606310810000|2020-11-25 13:26:50|1522.6|1522.4|1522.6|1522.4|1523|1522.6|1522.6|1522.2|18514
1606310820000|2020-11-25 13:27:00|1522.4|1522.2|1522.4|1522.2|1522.6|1522.4|1522.4|1522|3054
1606310830000|2020-11-25 13:27:10|1522.6|1522.4|1522.8|1522.4|1522.8|1522.6|1522.6|1522.2|11792
1606310840000|2020-11-25 13:27:20|1522.6|1522.2|1523|1522.4|1523|1522.6|1522.6|1522.2|2795
1606310850000|2020-11-25 13:27:30||1522.6||1522.6||1522.8||1522.6|872
1606310860000|2020-11-25 13:27:40|1523.2|1522.8|1523.2|1523|1523.2|1523|1523.2|1522.8|181
1606310870000|2020-11-25 13:27:50|1523|1522.8|1523.4|1523.2|1523.4|1523.2|1523|1522.8|3059
1606310880000|2020-11-25 13:28:00|1523.6|1523.4|1523.6|1523|1523.8|1523.4|1523.6|1523|3145
1606310890000|2020-11-25 13:28:10|1523.4|1523.4|1523|1522.4|1523.6|1523.4|1523|1522.4|16104
1606310900000|2020-11-25 13:28:20|1522.8|1522.6|1522.8|1522.4|1522.8|1522.6|1522.8|1522.4|800
1606310910000|2020-11-25 13:28:30|1523|1522.6|1523|1522.8|1523|1522.8|1523|1522.6|442
1606310920000|2020-11-25 13:28:40|1522.8|1522.6|1522.6|1522.4|1522.8|1522.6|1522.6|1522.2|1471
1606310930000|2020-11-25 13:28:50|1522.8|1522.2|1522.8|1522.6|1522.8|1522.6|1522.8|1522.2|920
1606310940000|2020-11-25 13:29:00|1523|1522.8|1523|1522.8|1523|1522.8|1523|1522.6|404
1606310950000|2020-11-25 13:29:10|1522.8|1522.6|1522.6|1522.4|1523|1522.6|1522.4|1522|16512
1606310960000|2020-11-25 13:29:20|1522.4|1522|1522.6|1522|1522.6|1522.2|1522.2|1522|8608
1606310970000|2020-11-25 13:29:30|1522.4|1521.8|1522.4|1522|1522.6|1522|1522|1521.8|9522
1606310980000|2020-11-25 13:29:40|1522.2|1521.8|1522.2|1521.8|1522.2|1521.8|1522|1521.8|1446
1606310990000|2020-11-25 13:29:50|1522.4|1522|1522.8|1522.6|1522.8|1522.6|1522.4|1522|2782
1606311000000|2020-11-25 13:30:00|1523|1522.8|1522.8|1522.2|1523.2|1522.8|1522.8|1522.2|8617
1606311010000|2020-11-25 13:30:10|1522.6|1522.4|1521.8|1521.4|1522.6|1522.4|1521.6|1521.4|4237
1606311020000|2020-11-25 13:30:20|1522|1521.6|1522|1521.8|1522|1521.8|1522|1521.6|0
1606311030000|2020-11-25 13:30:30|1521.8|1521.6|1522|1521.6|1522.4|1521.8|1521.8|1521.4|17827
1606311040000|2020-11-25 13:30:40|1521.8|1521.4|1521.8|1521.4|1522|1521.6|1521.8|1521.4|1204
1606311050000|2020-11-25 13:30:50|1522|1521.6|1522.8|1522.4|1522.8|1522.4|1522|1521.6|1500
1606311060000|2020-11-25 13:31:00|1522.6|1522.2|1522.2|1521.8|1522.6|1522.4|1522.2|1521.8|7326
1606311070000|2020-11-25 13:31:10|1522.4|1521.6|1522.4|1522|1522.4|1522|1522.4|1521.6|0
1606311080000|2020-11-25 13:31:20|1522.2|1521.8|1521.8|1521.4|1522.2|1521.8|1521.4|1521|30197
1606311090000|2020-11-25 13:31:30|1521.6|1521.2|1522|1521.6|1522|1521.6|1521.6|1521.2|2530
1606311110000|2020-11-25 13:31:50|1521.8|1521.8|1521.6|1521.2|1522|1521.8|1521.6|1521.2|2820
1606311120000|2020-11-25 13:32:00|1521.8|1521.4|1522|1521.6|1522|1521.6|1521.6|1521.4|2040
1606311130000|2020-11-25 13:32:10|1522.2|1521.8|1522.8|1522.6|1523|1522.8|1522.2|1521.8|10375
1606311140000|2020-11-25 13:32:20|1522.6|1522.4|1522.4|1522.2|1522.6|1522.4|1522.2|1521.8|2076
1606311150000|2020-11-25 13:32:30|1522.6|1522.4|1522.8|1522.4|1522.8|1522.6|1522.6|1522.4|7052
1606311160000|2020-11-25 13:32:40|1522.6|1522.6|1523.4|1523.2|1523.4|1523.2|1522.6|1522.4|12608
1606311170000|2020-11-25 13:32:50|1523.2|1523|1523.2|1522.8|1523.4|1523|1523|1522.8|4761
1606311180000|2020-11-25 13:33:00|1523|1523|1523|1522.6|1523.2|1523|1522.8|1522.4|1809
1606311190000|2020-11-25 13:33:10|1523.2|1522.8|1523.4|1523.2|1523.6|1523.4|1523.2|1522.8|2313
1606311200000|2020-11-25 13:33:20|1523.6|1523.4|1523.6|1523.2|1523.6|1523.4|1523.4|1523.2|1373
1606311210000|2020-11-25 13:33:30|1523.4|1523|1523.4|1523|1523.4|1523|1523|1522.8|879
1606311220000|2020-11-25 13:33:40|1523.6|1523.2|1524|1523.6|1524|1523.6|1523.6|1523|580
1606311230000|2020-11-25 13:33:50|1523.8|1524|1524.6|1524.2|1524.6|1524.2|1523.8|1523.6|9261
1606311240000|2020-11-25 13:34:00|1524.8|1524.4|1525.2|1524.8|1525.4|1525|1524.8|1524.4|3623
1606311250000|2020-11-25 13:34:10|1525|1525|1525.2|1524.8|1525.2|1525|1524.6|1524.4|4307
1606311260000|2020-11-25 13:34:20|1525|1525|1524.8|1524.4|1525|1525|1524.6|1524.4|1408
1606311270000|2020-11-25 13:34:30|1525|1524.6|1525|1524.6|1525|1524.8|1524.8|1524.6|590
1606311280000|2020-11-25 13:34:40||1524.8||1524.6||1524.8||1524.6|2100
1606311290000|2020-11-25 13:34:50|1525.2|1524.8|1525.2|1524.8|1525.2|1525|1525|1524.6|5864
1606311300000|2020-11-25 13:35:00|1525|1524.6|1525.2|1525|1525.2|1525|1525|1524.6|1243
1606311310000|2020-11-25 13:35:10|1525|1524.8|1524.8|1524.4|1525|1524.8|1524.6|1524.4|1949
1606311320000|2020-11-25 13:35:20|1524.6|1524.2|1523.2|1523|1524.8|1524.2|1523.2|1523|5825
1606311330000|2020-11-25 13:35:30|1523|1522.8|1523|1522.6|1523.2|1523|1522.8|1522.6|6150
1606311340000|2020-11-25 13:35:40|1523.2|1522.8|1523|1522.6|1523.2|1523|1522.8|1522.6|1817
1606311350000|2020-11-25 13:35:50|1523.2|1522.8|1522.6|1522.2|1523.2|1523|1522.6|1522.2|5880
1606311360000|2020-11-25 13:36:00|1522.8|1522.4|1522.8|1522.4|1523|1522.8|1522.8|1522.4|9526
1606311370000|2020-11-25 13:36:10|1523|1522.6|1522.6|1522.2|1523|1522.6|1522.4|1522.2|3352
1606311380000|2020-11-25 13:36:20|1522.8|1522.4|1523|1522.8|1523.2|1523|1522.6|1522.4|39719
1606311390000|2020-11-25 13:36:30|||||||||567
1606311400000|2020-11-25 13:36:40|1523.2|1523|1522.8|1522.6|1523.2|1523|1522.6|1522.4|14788
1606311410000|2020-11-25 13:36:50|1523|1522.8|1523|1522.8|1523|1522.8|1523|1522.6|911
1606311420000|2020-11-25 13:37:00|1523.2|1523|1524.4|1523.8|1524.4|1524.2|1523.2|1523|25067
1606311430000|2020-11-25 13:37:10|1524.6|1524|1524.6|1524.2|1524.6|1524.4|1524.6|1524|529
1606311440000|2020-11-25 13:37:20|1524.4|1524|1524.8|1524.4|1524.8|1524.4|1523.8|1523.4|1968
1606311450000|2020-11-25 13:37:30|1525|1524.6|1525.2|1525|1525.4|1525|1525|1524.6|571
1606311460000|2020-11-25 13:37:40|1525.4|1525.2|1525.4|1525.2|1525.4|1525.2|1525.2|1525|1225
1606311470000|2020-11-25 13:37:50|1525.2|1525|1525.4|1525|1525.4|1525|1525.2|1524.8|1022
1606311480000|2020-11-25 13:38:00|1525.2|1524.8|1524.6|1524.4|1525.2|1525|1524.6|1524.4|3282
1606311490000|2020-11-25 13:38:10|1524.8|1524.6|1524.6|1524.4|1525|1524.8|1524.6|1524.4|5250
1606311500000|2020-11-25 13:38:20|||||||||582
1606311510000|2020-11-25 13:38:30|1524.4|1524.2|1525|1524.4|1525|1524.6|1524.2|1524|3377
1606311520000|2020-11-25 13:38:40|1525.2|1525|1525|1524.6|1525.2|1525|1524.8|1524.4|5890
1606311530000|2020-11-25 13:38:50|1524.8|1524.4|1524.4|1524.2|1524.8|1524.6|1524.4|1524.2|3393
1606311540000|2020-11-25 13:39:00|1524.2|1524|1524.2|1524|1524.4|1524|1523.8|1523.6|9023
1606311550000|2020-11-25 13:39:10|1524.4||1524.4||1524.4||1524.4||505
1606311560000|2020-11-25 13:39:20|1524.6|1524.2|1524.4|1524.2|1524.6|1524.4|1524.4|1524|3092
1606311570000|2020-11-25 13:39:30|1524.6|1524|1524.4|1524|1524.6|1524.4|1524.4|1524|1608
1606311580000|2020-11-25 13:39:40|1524.6|1524.2|1524.4|1524.2|1524.6|1524.4|1524.4|1524|693
1606311590000|2020-11-25 13:39:50|1524.6|1524|1524|1523.8|1524.6|1524|1523.8|1523.6|2112
1606311600000|2020-11-25 13:40:00|1523.8|1523.6|1523.4|1523|1523.8|1523.6|1523.2|1523|2219
1606311610000|2020-11-25 13:40:10|1523.2|1522.8|1523.2|1522.6|1523.4|1523|1523|1522.6|1557
1606311620000|2020-11-25 13:40:20|1523|1522.8|1523.2|1522.8|1523.2|1523|1523|1522.8|260
1606311630000|2020-11-25 13:40:30|1523|1522.6|1522.8|1522.4|1523|1522.6|1522.4|1522.2|5125
1606311640000|2020-11-25 13:40:40|1522.6|1522.6|1522.6|1522.4|1522.6|1522.6|1522.6|1522.4|1042
1606311650000|2020-11-25 13:40:50|1522.8|1522.6|1522.8|1522.6|1522.8|1522.6|1522.8|1522.4|1433
1606311660000|2020-11-25 13:41:00|1523|1522.4|1522.8|1522.4|1523|1522.6|1522.6|1522.4|1991
1606311670000|2020-11-25 13:41:10|1522.6||1522.8||1522.8||1522.6||107
1606311690000|2020-11-25 13:41:30|1522.6|1522.2|1522.6|1522.2|1522.8|1522.4|1522.4|1522.2|2276
1606311700000|2020-11-25 13:41:40|1522.4|1522.4|1522.6|1522.2|1522.6|1522.4|1522.4|1522.2|6247
1606311710000|2020-11-25 13:41:50|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|0
1606311720000|2020-11-25 13:42:00|1523|1522.6|1523|1522.8|1523.2|1523|1523|1522.6|5427
1606311730000|2020-11-25 13:42:10|1523.2|1522.6|1523.6|1523.2|1523.6|1523.2|1523.2|1522.6|2451
1606311740000|2020-11-25 13:42:20|1523.4|1523|1523.6|1523|1523.8|1523|1523.4|1523|0
1606311750000|2020-11-25 13:42:30|1523.4|1522.8|1522.2|1522|1523.4|1522.8|1522.2|1522|13300
1606311760000|2020-11-25 13:42:40|1522|1521.8|1521.8|1521.4|1522|1521.8|1521.4|1521.2|7227
1606311770000|2020-11-25 13:42:50|1521.6|1521.6|1521.8|1521.6|1522|1521.6|1521.6|1521.4|1350
1606311780000|2020-11-25 13:43:00|1521.6|1521.4|1521.6|1521|1521.6|1521.4|1521.2|1521|2547
1606311790000|2020-11-25 13:43:10|1521.4|1521.2|1521.4|1521|1521.6|1521.2|1521.4|1521|1760
1606311800000|2020-11-25 13:43:20|1521.6|1521.2|1521.6|1521.4|1521.6|1521.4|1521.6|1521.2|795
1606311810000|2020-11-25 13:43:30|1521.8|1521.6|1522|1521.6|1522.4|1522.2|1521.8|1521.4|29345
1606311820000|2020-11-25 13:43:40|1521.8|1521.4|1521.8|1521.4|1521.8|1521.6|1521.6|1521.2|2188
1606311830000|2020-11-25 13:43:50|1522|1521.6|1522.2|1522|1522.4|1522|1522|1521.6|4424
1606311840000|2020-11-25 13:44:00|1522.4|1522.2|1521.6|1521.2|1523|1522.6|1521.4|1521.2|21250
1606311860000|2020-11-25 13:44:20|1521.8|1521.4|1522.2|1521.8|1522.2|1521.8|1521.8|1521.4|2686
1606311870000|2020-11-25 13:44:30|1522.4|1522|1522.6|1522.4|1522.8|1522.6|1522.4|1522|2798
1606311880000|2020-11-25 13:44:40|1522.4|1522.2|1521.8|1521.6|1522.4|1522.2|1521.8|1521.4|1824
1606311890000|2020-11-25 13:44:50|1522|1521.8|1522.4|1522.2|1522.4|1522.2|1522|1521.8|512
1606311900000|2020-11-25 13:45:00|1522.2|1522|1522|1521.6|1522.4|1522|1521.8|1521.6|1143
1606311930000|2020-11-25 13:45:30|1522.2|1521.8|1522.2|1522|1522.4|1522.2|1522.2|1521.8|1829
1606311940000|2020-11-25 13:45:40|1522.4|1522.2|1522.4|1522.2|1522.6|1522.2|1522.4|1522.2|856
1606311950000|2020-11-25 13:45:50|1522.6|1522.4|1522.4|1522|1522.8|1522.4|1522.2|1522|1534
1606311960000|2020-11-25 13:46:00|1522.2|1521.8|1521|1520.6|1522.2|1521.8|1520.6|1520.4|12433
1606311970000|2020-11-25 13:46:10||1520.4||1520.4||1520.6||1520.4|0
1606311980000|2020-11-25 13:46:20|1520.8|1520.6|1521|1520.6|1521|1520.8|1520.8|1520.4|8224
1606311990000|2020-11-25 13:46:30||1520.8||1520.8||1520.8||1520.8|0
1606312000000|2020-11-25 13:46:40|1520.8|1520.6|1520.8|1520.6|1520.8|1520.6|1520.8|1520.6|123
1606312010000|2020-11-25 13:46:50|1521|1520.8|1522|1521.8|1522.2|1522|1520.8|1520.8|2639
1606312020000|2020-11-25 13:47:00|1522.2|1522|1522.4|1522|1522.4|1522|1522|1521.8|1558
1606312030000|2020-11-25 13:47:10|1522.2|1521.8|1521.6|1521.2|1522.2|1521.8|1521.6|1521.2|5140
1606312040000|2020-11-25 13:47:20|1521.8|1521.4|1521.8|1521.4|1521.8|1521.4|1521.8|1521.4|83
1606312050000|2020-11-25 13:47:30|1522|1521.6|1521.8|1521.4|1522|1521.6|1521.6|1521.4|5295
1606312070000|2020-11-25 13:47:50|1521.6|1521.6|1521.6|1521.4|1522|1521.8|1521.6|1521.2|12337
1606312080000|2020-11-25 13:48:00|1521.4|1521.2|1521.6|1521.2|1521.6|1521.2|1521.2|1521|2303
1606312090000|2020-11-25 13:48:10|1521.8|1521.6|1521.4|1521.2|1522|1521.6|1521.4|1521.2|1695
1606312100000|2020-11-25 13:48:20|1521.2|1521|1521|1520.6|1521.4|1521|1520.8|1520.4|5900
1606312110000|2020-11-25 13:48:30|1520.8|1520.8|1521|1520.8|1521|1520.8|1520.8|1520.8|1682
1606312120000|2020-11-25 13:48:40|1521.2|1521|1521.2|1520.8|1521.4|1521.2|1521|1520.8|5514
1606312130000|2020-11-25 13:48:50|1521||1521||1521||1521||0
1606312140000|2020-11-25 13:49:00|1521.2|1521|1521.2|1520.8|1521.4|1521|1521|1520.8|4927
1606312150000|2020-11-25 13:49:10|1521.4|1521|1521.2|1521|1521.4|1521.2|1521.2|1521|2126
1606312160000|2020-11-25 13:49:20|1521|1520.8|1521.2|1520.8|1521.2|1520.8|1521|1520.8|552
1606312170000|2020-11-25 13:49:30|1521.4|1521|1521.8|1521.4|1521.8|1521.4|1521.4|1521|789
1606312180000|2020-11-25 13:49:40||1521.6||1521.6||1521.6||1521.4|93
1606312190000|2020-11-25 13:49:50|||||||||764
1606312200000|2020-11-25 13:50:00|1521.6|1521.2|1521.8|1521.6|1521.8|1521.6|1521.4|1521.2|3054
1606312210000|2020-11-25 13:50:10|1522|1521.8|1522.6|1522.4|1522.6|1522.4|1522|1521.8|798
1606312220000|2020-11-25 13:50:20|1522.8|1522.6|1523.6|1523.2|1523.6|1523.2|1522.8|1522.6|7028
1606312230000|2020-11-25 13:50:30|1523.4|1523|1523.4|1523|1523.6|1523.4|1523.4|1523|2112
1606312240000|2020-11-25 13:50:40|1523.2|1522.8|1523.6|1523.2|1523.6|1523.4|1523|1522.6|5746
1606312250000|2020-11-25 13:50:50|1523.8|1523.4|1523.6|1523.2|1523.8|1523.4|1523.4|1523|1000
1606312260000|2020-11-25 13:51:00|1523.4|1523|1523|1522.6|1523.4|1523|1523|1522.6|1568
1606312270000|2020-11-25 13:51:10|1522.8|1522.8|1522.8|1522.4|1522.8|1522.8|1522.6|1522.4|3750
1606312280000|2020-11-25 13:51:20||1522.6||1522.6||1522.6||1522.6|76
1606312290000|2020-11-25 13:51:30|1523|1522.8|1522.6|1522.2|1523.2|1523|1522.6|1522.2|3122
1606312300000|2020-11-25 13:51:40|1522.4|1522.4|1523.2|1522.8|1523.2|1523|1522.4|1522.4|4264
1606312310000|2020-11-25 13:51:50|1523.6|1523|1524|1523.6|1524|1523.8|1523.4|1523|3698
1606312320000|2020-11-25 13:52:00|1524.2|1523.8|1524|1523.4|1524.2|1523.8|1523.8|1523.4|2327
1606312330000|2020-11-25 13:52:10|1524.2|1523.6|1523.4|1523.2|1524.2|1523.8|1523.4|1523.2|3792
1606312340000|2020-11-25 13:52:20|1523.2|1523|1523|1522.8|1523.4|1523|1523|1522.8|2060
1606312350000|2020-11-25 13:52:30|1523.2|1523|1523.4|1523|1523.4|1523|1523.2|1523|1229
1606312360000|2020-11-25 13:52:40|1523.6|1523.2|1523.8|1523.4|1523.8|1523.4|1523.4|1523|156
1606312370000|2020-11-25 13:52:50|||||||||1250
1606312380000|2020-11-25 13:53:00|1524|1523.6|1524.4|1524|1524.4|1524.2|1524|1523.6|6227
1606312400000|2020-11-25 13:53:20|1524.6|1524.2|1524.8|1524.4|1524.8|1524.4|1524.4|1524.2|699
1606312410000|2020-11-25 13:53:30|1524.6|1524.2|1524.4|1524|1524.6|1524.2|1524.2|1524|358
1606312420000|2020-11-25 13:53:40|1524.6|1524.2|1524.8|1524.6|1524.8|1524.6|1524.6|1524|919
1606312430000|2020-11-25 13:53:50|1525|1524.8|1525.2|1525|1525.4|1525|1525|1524.6|6593
1606312440000|2020-11-25 13:54:00|1525|1524.8|1525.2|1525|1525.2|1525|1525|1524.8|3081
1606312450000|2020-11-25 13:54:10|1525.4|1525.2|1525.4|1525.2|1525.4|1525.2|1525.4|1525.2|1476
1606312470000|2020-11-25 13:54:30|1525.2|1525|1524.8|1524.4|1525.2|1525|1524.4|1524.2|3962
1606312480000|2020-11-25 13:54:40|1525|1524.6|1525|1524.6|1525.2|1524.6|1525|1524.6|1248
1606312490000|2020-11-25 13:54:50|1524.8|1524.8|1524.4|1524|1524.8|1524.8|1524.4|1524|2215
1606312500000|2020-11-25 13:55:00|1524.6|1524.2|1524.6|1524.4|1524.8|1524.6|1524.6|1524.2|70
1606312510000|2020-11-25 13:55:10|1524.4|1524.2|1524.4|1524|1524.4|1524.2|1524.4|1524|0
1606312520000|2020-11-25 13:55:20|1524.2||1524.2||1524.2||1524.2||996
1606312530000|2020-11-25 13:55:30|1524.4|1524.2|1524.6|1524.4|1524.6|1524.4|1524.4|1524.2|454
1606312550000|2020-11-25 13:55:50|1524.8|1524.6|1524.8|1524.6|1525|1524.8|1524.8|1524.4|1984
1606312560000|2020-11-25 13:56:00|1525|1524.8|1525|1524.6|1525|1524.8|1524.8|1524.4|2916
1606312570000|2020-11-25 13:56:10||1524.8||1524.8||1524.8||1524.8|0
1606312580000|2020-11-25 13:56:20|||||||||125
1606312590000|2020-11-25 13:56:30|||||||||50
1606312600000|2020-11-25 13:56:40|1525.2|1525|1525|1524.8|1525.2|1525|1525|1524.8|1671
1606312610000|2020-11-25 13:56:50|1524.8|1524.6|1524.8|1524.6|1524.8|1524.6|1524.8|1524.6|1610
1606312620000|2020-11-25 13:57:00|1524.6|1524.4|1525|1524.6|1525|1524.8|1524.6|1524.4|4946
1606312630000|2020-11-25 13:57:10|1524.8|1524.8|1525.2|1525|1525.4|1525|1524.8|1524.8|1005
1606312640000|2020-11-25 13:57:20|1525|1524.8|1525.4|1525|1525.4|1525.2|1525|1524.8|837
1606312650000|2020-11-25 13:57:30|1525.6|1525.2|1525.6|1525.4|1525.8|1525.4|1525.4|1525.2|1278
1606312660000|2020-11-25 13:57:40|1525.8||1525.8||1525.8||1525.8||0
1606312670000|2020-11-25 13:57:50|1525.6|1525.2|1525.6|1525.2|1525.6|1525.2|1525.4|1525.2|1527
1606312680000|2020-11-25 13:58:00|1525.4|1525|1525.2|1524.8|1525.4|1525|1525.2|1524.8|2055
1606312690000|2020-11-25 13:58:10|1525|1524.6|1524.8|1524.4|1525|1524.6|1524.8|1524.4|419
1606312700000|2020-11-25 13:58:20|1524.6|1524.2|1524.2|1524|1524.8|1524.2|1524.2|1524|2809
1606312710000|2020-11-25 13:58:30|1524|1523.8|1524.4|1524|1524.4|1524|1523.8|1523.6|2802
1606312720000|2020-11-25 13:58:40|1524.2|1524.2|1524.8|1524.4|1524.8|1524.6|1524.2|1524.2|4467
1606312730000|2020-11-25 13:58:50|1524.6|1524.2|1524.8|1524.4|1524.8|1524.4|1524.4|1524.2|2701
1606312740000|2020-11-25 13:59:00|1524.6|1524.6|1525|1524.8|1525.4|1525|1524.6|1524.4|5162
1606312750000|2020-11-25 13:59:10|1525.2|1524.6|1525.4|1524.8|1525.4|1525|1525|1524.6|1222
1606312760000|2020-11-25 13:59:20|1525.2|1525|1525.2|1525|1525.4|1525|1525.2|1524.8|1
1606312770000|2020-11-25 13:59:30|1525.4|1525.2|1525.4|1525.2|1525.6|1525.2|1525.4|1525.2|500
1606312780000|2020-11-25 13:59:40|1525.6|1525.4|1525.6|1525.2|1525.8|1525.4|1525.6|1525.2|1631
1606312790000|2020-11-25 13:59:50|1525.8|1525.4|1525.6|1525.2|1525.8|1525.6|1525.4|1525.2|7038
1606312800000|2020-11-25 14:00:00|1525.8|1525.6|1526|1525.6|1526|1525.6|1525.6|1525.4|2354
1606312810000|2020-11-25 14:00:10|1525.8|1525.8|1526.2|1525.8|1526.4|1526|1525.8|1525.6|9740
1606312820000|2020-11-25 14:00:20|1526.4|1526|1527.2|1527|1527.2|1527|1526.4|1526|10450
1606312830000|2020-11-25 14:00:30|1527|1526.8|1527|1526.6|1527|1526.8|1526.6|1526.4|3598
1606312840000|2020-11-25 14:00:40|1526.8|1526.4|1527|1526.6|1527|1526.8|1526.6|1526.4|3253
1606312850000|2020-11-25 14:00:50|1526.8|1526.8|1527|1526.8|1527.4|1527.2|1526.8|1526.6|8227
1606312860000|2020-11-25 14:01:00|1526.8|1526.6|1526.8|1526.4|1527.2|1526.8|1526.6|1526.4|9378
1606312870000|2020-11-25 14:01:10|1526.6|1526.2|1527.6|1527.2|1527.6|1527.4|1526.6|1526.2|6628
1606312880000|2020-11-25 14:01:20|1527.4|1527|1526.8|1526.6|1527.6|1527.2|1526.8|1526.6|7090
1606312890000|2020-11-25 14:01:30|1527|1526.8|1527.2|1526.8|1527.2|1527|1527|1526.8|725
1606312900000|2020-11-25 14:01:40|1527|1526.6|1526.2|1526|1527|1526.8|1526.2|1526|11836
1606312910000|2020-11-25 14:01:50|1526.4||1526.4||1526.4||1526.2||1
1606312920000|2020-11-25 14:02:00|1526.2|1525.8|1526.2|1525.8|1526.2|1525.8|1525.8|1525.4|29893
1606312930000|2020-11-25 14:02:10|1526.4|1526|1527|1526.6|1527.2|1527|1526|1525.8|9184
1606312940000|2020-11-25 14:02:20|1526.8|1526.4|1525.8|1525.4|1526.8|1526.4|1525.8|1525.4|16981
1606312950000|2020-11-25 14:02:30|1526|1525.6|1525.2|1524.8|1526|1525.6|1524.8|1524.6|5572
1606312960000|2020-11-25 14:02:40|1525.4|1525|1526|1525.6|1526|1525.8|1525.4|1525|9031
1606312970000|2020-11-25 14:02:50|1525.8|1525.4|1525.8|1525.4|1525.8|1525.4|1525.6|1525.4|0
1606312980000|2020-11-25 14:03:00|1525.6|1525.2|1525|1524.6|1525.6|1525.2|1525|1524.6|2696
1606312990000|2020-11-25 14:03:10|1524.8|1524.8|1524.8|1524.4|1524.8|1524.8|1524.6|1524.4|1341
1606313000000|2020-11-25 14:03:20|1524.6|1524.2|1524.2|1523.8|1524.6|1524.4|1524|1523.8|1356
1606313010000|2020-11-25 14:03:30|1524.4|1524|1524.4|1524.2|1524.4|1524.2|1524.2|1524|2925
1606313020000|2020-11-25 14:03:40|1524.6|1524.4|1524.6|1524.2|1524.6|1524.4|1524.6|1524.2|1431
1606313030000|2020-11-25 14:03:50||1524.4||1524.4||1524.4||1524.4|0
1606313040000|2020-11-25 14:04:00|1524.4|1524.2|1524.4|1524.2|1524.4|1524.2|1524.2|1524|1275
1606313050000|2020-11-25 14:04:10|1524.6|1524|1524.6|1524.2|1524.6|1524.4|1524.4|1524|1850
1606313060000|2020-11-25 14:04:20|1524.4|1524.4|1524.6|1524.2|1524.6|1524.4|1524.4|1524.2|1406
1606313070000|2020-11-25 14:04:30|1524.8|1524.4|1524.8|1524.4|1525|1524.8|1524.8|1524.4|2616
1606313080000|2020-11-25 14:04:40|1524.6|1524.6|1525|1524.6|1525|1524.6|1524.6|1524.4|1466
1606313090000|2020-11-25 14:04:50|1524.8|1524.4|1524.6|1524.2|1524.8|1524.6|1524.6|1524.2|2568
1606313100000|2020-11-25 14:05:00|1524.4|1524|1524.4|1524.2|1524.6|1524.4|1524.2|1524|6627
1606313110000|2020-11-25 14:05:10|1524.6|1524.4|1525.4|1525|1525.4|1525.2|1524.6|1524.4|7410
1606313130000|2020-11-25 14:05:30|1525.2|1525.2|1525.2|1524.8|1525.2|1525.2|1525|1524.8|953
1606313140000|2020-11-25 14:05:40|1525.4|1525|1526.6|1526.2|1526.6|1526.4|1525.4|1525|18645
1606313150000|2020-11-25 14:05:50|1526.4|1526|1526.2|1525.8|1526.4|1526|1525.8|1525.4|3308
1606313160000|2020-11-25 14:06:00|1526|1525.6|1526.2|1525.6|1526.2|1525.8|1525.8|1525.4|666
1606313180000|2020-11-25 14:06:20|1526|1525.4|1525.4|1524.8|1526|1525.6|1525.2|1524.8|7248
1606313190000|2020-11-25 14:06:30|1525.6|1525|1525.4|1525|1525.6|1525.4|1525.2|1525|3615
1606313200000|2020-11-25 14:06:40|1525.6|1525.2|1525.6|1525.4|1525.6|1525.4|1525.6|1525|1787
1606313210000|2020-11-25 14:06:50|1525.8|1525.6|1525.6|1525.2|1526|1525.6|1525.6|1525|1891
1606313220000|2020-11-25 14:07:00||1525.4||1525.2||1525.4||1525.2|0
1606313230000|2020-11-25 14:07:10|1525.4|1525|1525.2|1524.8|1525.6|1525|1525|1524.8|2753
1606313240000|2020-11-25 14:07:20|1525|1525|1525|1524.8|1525.2|1525|1525|1524.6|6230
1606313250000|2020-11-25 14:07:30|1525.2|1525|1525.2|1525|1525.2|1525|1525|1524.8|829
1606313260000|2020-11-25 14:07:40|1525.4|1525.2|1525.4|1525|1525.4|1525.2|1525.4|1525|6
1606313270000|2020-11-25 14:07:50|1525.6|1525.2|1525.6|1525.4|1525.8|1525.6|1525.6|1525.2|1141
1606313280000|2020-11-25 14:08:00|1525.8|1525.6|1525.6|1525.4|1526|1525.8|1525.6|1525.4|1029
1606313290000|2020-11-25 14:08:10|1525.8|1525.6|1525.8|1525.4|1525.8|1525.6|1525.6|1525.4|926
1606313300000|2020-11-25 14:08:20|1526|1525.2|1526|1525.4|1526|1525.6|1526|1525.2|1149
1606313310000|2020-11-25 14:08:30||1525.6||1525.6||1525.6||1525.6|0
1606313320000|2020-11-25 14:08:40|1525.8|1525.8|1526.4|1526.2|1526.4|1526.2|1525.8|1525.8|785
1606313330000|2020-11-25 14:08:50|1526.2|1526|1526.4|1526.2|1526.4|1526.2|1526.2|1525.8|1506
1606313340000|2020-11-25 14:09:00|1526.6|1526.4|1526.8|1526.4|1526.8|1526.6|1526.6|1526.4|842
1606313350000|2020-11-25 14:09:10|1527|1526.6|1526.6|1526.2|1527|1526.6|1526.4|1526.2|2174
1606313360000|2020-11-25 14:09:20|1526.8|1526.4|1527|1526.6|1527|1526.8|1526.8|1526.4|109
1606313370000|2020-11-25 14:09:30||1526.8||1526.8||1526.8||1526.8|72
1606313380000|2020-11-25 14:09:40|1527.2|1527|1527.4|1527.2|1527.4|1527.2|1527.2|1527|4166
1606313390000|2020-11-25 14:09:50|1527.6|1527|1527.2|1526.8|1527.6|1527|1527|1526.8|2285
1606313400000|2020-11-25 14:10:00|1527|1526.6|1526.8|1526.6|1527|1526.6|1526.8|1526.6|200
1606313410000|2020-11-25 14:10:10|1527|1526.8|1527|1526.6|1527|1526.8|1527|1526.6|1063
1606313420000|2020-11-25 14:10:20|1526.8|1526.8|1527|1526.8|1527|1526.8|1526.8|1526.8|500
1606313430000|2020-11-25 14:10:30|1527.2|1527|1527.4|1527|1527.4|1527.2|1527.2|1527|12845
1606313440000|2020-11-25 14:10:40|1527.2|1526.8|1527|1526.6|1527.2|1526.8|1526.8|1526.4|2569
1606313450000|2020-11-25 14:10:50|1527.2||1527.2||1527.2||1527||0
1606313460000|2020-11-25 14:11:00|1527.4|1526.8|1527.2|1526.8|1527.4|1527.2|1527|1526.8|3789
1606313470000|2020-11-25 14:11:10|1527.4|1527|1527.2|1526.8|1527.4|1527|1527.2|1526.8|130
1606313480000|2020-11-25 14:11:20|1527.4|1527|1527.4|1527|1527.4|1527.2|1527.4|1527|105
1606313490000|2020-11-25 14:11:30|1527.6|1527.2|1527.4|1527.2|1527.6|1527.4|1527.4|1527.2|9450
1606313500000|2020-11-25 14:11:40|1527.2|1527|1527.2|1527|1527.4|1527.2|1527.2|1527|885
1606313510000|2020-11-25 14:11:50|1527.4|1527.2|1527.2|1527|1527.4|1527.2|1527.2|1527|1864
1606313520000|2020-11-25 14:12:00|1527.4|1526.8|1526.8|1526.4|1527.4|1526.8|1526.4|1526.2|5530
1606313530000|2020-11-25 14:12:10|1527|1526.6|1526.6|1526.4|1527.2|1527|1526.6|1526.4|2978
1606313540000|2020-11-25 14:12:20|1526.4|1526.2|1526.4|1526.2|1526.4|1526.2|1526.4|1526.2|225
1606313550000|2020-11-25 14:12:30|1526.2|1526|1526|1525.8|1526.2|1526|1526|1525.8|1437
1606313560000|2020-11-25 14:12:40|1526.2|1526|1526|1525.8|1526.2|1526|1526|1525.8|598
1606313570000|2020-11-25 14:12:50|1525.8|1525.6|1525.8|1525.6|1525.8|1525.6|1525.8|1525.6|1375
1606313580000|2020-11-25 14:13:00|1525.6|1525.4|1525.6|1525.4|1525.6|1525.4|1525.6|1525.4|968
1606313590000|2020-11-25 14:13:10|1525.8|1525.6|1526.2|1526|1526.2|1526|1525.8|1525.6|862
1606313600000|2020-11-25 14:13:20|1526.4|1526.2|1526.4|1526|1526.6|1526.2|1526.2|1526|1002
1606313610000|2020-11-25 14:13:30|1526.2|1526.2|1526|1525.8|1526.2|1526.2|1526|1525.8|1787
1606313620000|2020-11-25 14:13:40|1526.2|1526|1526.2|1525.8|1526.2|1526|1526.2|1525.8|11
1606313630000|2020-11-25 14:13:50|1526|1526|1526.2|1525.8|1526.2|1526|1526|1525.8|713
1606313640000|2020-11-25 14:14:00|1526.4|1526|1526.6|1526.4|1526.6|1526.4|1526.4|1525.8|2018
1606313650000|2020-11-25 14:14:10|1526.4|1526.2|1526.6|1526.4|1526.8|1526.6|1526.4|1526.2|691
1606313670000|2020-11-25 14:14:30|1526.8|1526.6|1527.2|1526.8|1527.4|1527|1526.6|1526.4|3016
1606313680000|2020-11-25 14:14:40|1527.4|1527|1527.4|1527.2|1527.6|1527.2|1527.4|1527|511
1606313690000|2020-11-25 14:14:50|1527.2|1527|1527.2|1526.8|1527.2|1527|1527.2|1526.8|2314
1606313700000|2020-11-25 14:15:00|1527.4|1527|1527.4|1527.2|1527.4|1527.2|1527.4|1527|0
1606313710000|2020-11-25 14:15:10|1527.2|1527|1527|1526.8|1527.2|1527|1526.8|1526.6|905
1606313720000|2020-11-25 14:15:20|1526.8|1526.6|1526.8|1526.4|1527|1526.8|1526.8|1526.4|5272
1606313730000|2020-11-25 14:15:30|1526.6|1526.2|1526.6|1526.4|1526.6|1526.4|1526.4|1526.2|1112
1606313740000|2020-11-25 14:15:40|1526.8|1526.6|1526.8|1526.4|1527|1526.8|1526.8|1526.4|3706
1606313750000|2020-11-25 14:15:50|1527|1526.6|1527|1526.6|1527|1526.6|1526.8|1526.6|100
1606313760000|2020-11-25 14:16:00|1526.8|1526.4|1526.6|1526.4|1526.8|1526.6|1526.6|1526.4|1856
1606313770000|2020-11-25 14:16:10|1526.8|1526.6|1527.6|1527.4|1527.6|1527.4|1526.8|1526.4|9806
1606313780000|2020-11-25 14:16:20|1527.4|1527.2|1527.2|1527|1527.4|1527.2|1526.8|1526.4|9043
1606313790000|2020-11-25 14:16:30|1527|1526.8|1527.4|1527|1527.4|1527.2|1527|1526.8|2690
1606313800000|2020-11-25 14:16:40||1526.8||1527||1527||1526.8|0
1606313810000|2020-11-25 14:16:50|1527.6|1527.2|1527.2|1527|1527.6|1527.2|1527.2|1527|386
1606313820000|2020-11-25 14:17:00|1527.4|1527.2|1526.6|1526.2|1527.4|1527.2|1526.4|1526|2532
1606313840000|2020-11-25 14:17:20|1526.8|1526.4|1527|1526.6|1527.2|1526.8|1526.8|1526.4|1740
1606313850000|2020-11-25 14:17:30|1526.8|1526.8|1526.8|1526.4|1527|1526.8|1526.6|1526.4|1400
1606313860000|2020-11-25 14:17:40|1527|1526.6|1527|1526.8|1527.2|1526.8|1527|1526.4|2367
1606313870000|2020-11-25 14:17:50|1527.2|1527|1527.4|1527|1527.4|1527|1527.2|1527|824
1606313880000|2020-11-25 14:18:00||1527.2||1527.2||1527.2||1527.2|0
1606313890000|2020-11-25 14:18:10|1527.6|1527.4|1527.4|1527|1527.6|1527.4|1527.2|1526.8|765
1606313900000|2020-11-25 14:18:20|1527.6|1527.2|1527.6|1527.4|1527.8|1527.6|1527.6|1527.2|799
1606313910000|2020-11-25 14:18:30|1527.8|1527.6|1527.8|1527.6|1527.8|1527.6|1527.8|1527.4|715
1606313930000|2020-11-25 14:18:50|1527.6|1527.4|1527.6|1527.2|1527.6|1527.4|1527.4|1527.2|4354
1606313940000|2020-11-25 14:19:00|1527.4|1527|1527.2|1527|1527.4|1527.2|1527.2|1527|2218
1606313950000|2020-11-25 14:19:10|1527|1526.8|1527.6|1527.4|1527.6|1527.4|1527|1526.8|7065
1606313960000|2020-11-25 14:19:20|1527.8|1527.6|1528.2|1528|1528.2|1528|1527.8|1527.6|14515
1606313970000|2020-11-25 14:19:30|1528.4|1528.2|1528.4|1528.2|1528.4|1528.2|1528.4|1528.2|1037
1606313990000|2020-11-25 14:19:50|1528.6|1528.4|1528.4|1528|1528.6|1528.4|1528.2|1528|725
1606314000000|2020-11-25 14:20:00|1528.2|1528.2|1528.4|1528|1528.4|1528.2|1528.2|1528|3377
1606314010000|2020-11-25 14:20:10|1528.2|1527.8|1528|1527.6|1528.2|1527.8|1528|1527.6|4394
1606314020000|2020-11-25 14:20:20|1528.2|1527.8|1528.2|1527.8|1528.2|1528|1528|1527.8|626
1606314030000|2020-11-25 14:20:30||1528||1527.8||1528||1527.8|571
1606314040000|2020-11-25 14:20:40|1528.4|1528|1528.2|1527.6|1528.4|1528.2|1528|1527.6|3738
1606314050000|2020-11-25 14:20:50|1528.4|1527.8|1528.4|1528|1528.4|1528.2|1528.4|1527.8|1616
1606314060000|2020-11-25 14:21:00|1528.2||1528.2||1528.2||1528.2||250
1606314070000|2020-11-25 14:21:10|1528|1527.8|1528.2|1528|1528.4|1528|1528|1527.8|2044
1606314080000|2020-11-25 14:21:20|1528.4|1528.2|1528.6|1528.4|1528.6|1528.4|1528.4|1528.2|683
1606314090000|2020-11-25 14:21:30|1528.4|1528.2|1528.2|1528|1528.6|1528.2|1528.2|1528|1109
1606314100000|2020-11-25 14:21:40|1528.4|1528.2|1528.4|1528|1528.4|1528.2|1528.4|1528|1133
1606314110000|2020-11-25 14:21:50|1528.6|1528.2|1529|1528.6|1529|1528.8|1528.6|1528.2|4112
1606314120000|2020-11-25 14:22:00|1529.2|1528.8|1530.6|1530.2|1530.6|1530.4|1529.2|1528.8|24989
1606314130000|2020-11-25 14:22:10|1530.8|1530.4|1531.6|1531.4|1531.6|1531.4|1530.6|1530.2|26278
1606314140000|2020-11-25 14:22:20|1531.8|1531.6|1531.8|1531.4|1532|1531.6|1531.8|1531.4|782
1606314150000|2020-11-25 14:22:30|1532|1531.6|1532.4|1532|1532.4|1532.2|1532|1531.6|28443
1606314160000|2020-11-25 14:22:40|1532.6|1532.2|1532.4|1532|1532.8|1532.4|1532.2|1532|3463
1606314170000|2020-11-25 14:22:50|1532.6|1532.2|1533|1532.6|1533|1532.6|1532.6|1532.2|1507
1606314180000|2020-11-25 14:23:00|1532.8|1532.4|1532.2|1532|1533|1532.4|1532|1531.8|7559
1606314190000|2020-11-25 14:23:10|1532|1531.8|1532|1531.6|1532|1531.8|1532|1531.6|1943
1606314200000|2020-11-25 14:23:20|1532.2|1531.8|1532.6|1532.2|1532.6|1532.2|1532.2|1531.8|2362
1606314210000|2020-11-25 14:23:30|1532.4|1532.4|1532.4|1532.2|1532.4|1532.4|1532.2|1531.8|3179
1606314220000|2020-11-25 14:23:40|1532.2|1532|1532.4|1532|1532.4|1532.2|1532.2|1532|1062
1606314230000|2020-11-25 14:23:50|1532.6|1532.2|1532.8|1532.4|1533|1532.6|1532.6|1532.2|4250
1606314240000|2020-11-25 14:24:00||1532.6||1532.6||1532.6||1532.6|365
1606314250000|2020-11-25 14:24:10|1533|1532.8|1533.8|1533.4|1534|1533.8|1533|1532.6|41638
1606314260000|2020-11-25 14:24:20|1534|1533.8|1533.8|1533.6|1534|1533.8|1533.6|1533.4|1556
1606314270000|2020-11-25 14:24:30|1534|1533.8|1533.8|1533.4|1534.2|1534|1533.6|1533.4|8511
1606314280000|2020-11-25 14:24:40|1534|1533.6|1533.6|1533.4|1534.2|1534|1533.6|1533.4|1086
1606314290000|2020-11-25 14:24:50|1533.4|1533.2|1533.2|1533|1533.6|1533.4|1533.2|1533|3521
1606314300000|2020-11-25 14:25:00|1533.4|1533.2|1533.2|1532.8|1533.4|1533.2|1533|1532.4|6370
1606314310000|2020-11-25 14:25:10|1533|1533|1533|1532.6|1533.2|1533|1533|1532.6|1227
1606314320000|2020-11-25 14:25:20|1533.2|1532.8|1532.2|1531.8|1533.2|1532.8|1532.2|1531.6|4430
1606314330000|2020-11-25 14:25:30|1532|1531.6|1531.8|1531.4|1532|1531.6|1531.8|1531.4|2759
1606314340000|2020-11-25 14:25:40|1532|1531.6|1531.8|1531.6|1532.2|1531.8|1531.8|1531.4|107
1606314350000|2020-11-25 14:25:50|1532|1531.8|1532.6|1532.2|1532.6|1532.2|1532|1531.6|1474
1606314360000|2020-11-25 14:26:00|1532.4|1532|1532.4|1532|1532.6|1532.2|1532.2|1532|1589
1606314370000|2020-11-25 14:26:10|1532.6|1532.2|1533|1532.8|1533.4|1533|1532.6|1532.2|1632
1606314380000|2020-11-25 14:26:20|1533.2|1533|1533.2|1533|1533.2|1533|1533.2|1533|105
1606314390000|2020-11-25 14:26:30|1533|1532.8|1532.2|1532|1533|1532.8|1532.2|1532|12480
1606314400000|2020-11-25 14:26:40|1532|1531.8|1532.2|1532|1532.2|1532|1531.8|1531.6|3375
1606314410000|2020-11-25 14:26:50|1532|1531.8|1531.8|1531.6|1532.2|1531.8|1531.6|1531.2|12431
1606314420000|2020-11-25 14:27:00|1531.6|1531.4|1530.6|1530.2|1531.6|1531.6|1530|1529.8|27929
1606314430000|2020-11-25 14:27:10|1530.4|1530.4|1530.2|1529.8|1530.4|1530.4|1530.2|1529.8|3795
1606314440000|2020-11-25 14:27:20|1530|1529.6|1530.2|1529.8|1530.4|1530|1529.8|1529.6|7632
1606314450000|2020-11-25 14:27:30|1530|1529.6|1529.6|1529.4|1530.4|1530|1529.6|1529.4|13104
1606314460000|2020-11-25 14:27:40|1529.8|1529.6|1529.4|1529.2|1530.2|1529.8|1529.4|1529.2|3766
1606314470000|2020-11-25 14:27:50|1529.2|1529|1529.6|1529.2|1529.6|1529.4|1529.2|1529|2188
1606314480000|2020-11-25 14:28:00|1529.4|1529|1529|1528.6|1529.6|1529.4|1529|1528.6|11526
1606314490000|2020-11-25 14:28:10|1529.2|1528.8|1529.8|1529.4|1530|1529.6|1529.2|1528.8|1800
1606314500000|2020-11-25 14:28:20|1530|1529.6|1530.8|1530.4|1530.8|1530.6|1530|1529.6|3956
1606314510000|2020-11-25 14:28:30|1531|1530.6|1531|1530.4|1531.2|1531|1530.8|1530.2|13501
1606314520000|2020-11-25 14:28:40|1530.8|1530.6|1530.6|1530.4|1530.8|1530.8|1530.6|1530.4|710
1606314530000|2020-11-25 14:28:50|1530.4|1530.2|1530.8|1530.4|1530.8|1530.6|1530.2|1530|5314
1606314540000|2020-11-25 14:29:00|1530.6|1530.6|1530.6|1530.4|1530.6|1530.6|1530.4|1530.2|2218
1606314550000|2020-11-25 14:29:10|1530.8|1530.2|1530.4|1530.2|1530.8|1530.4|1530.4|1530.2|2641
1606314560000|2020-11-25 14:29:20|1530.6|1530.4|1530.6|1530.2|1530.6|1530.4|1530.6|1530.2|619
1606314570000|2020-11-25 14:29:30|1530.4|1530|1530.6|1530.2|1530.6|1530.2|1530.2|1530|3192
1606314580000|2020-11-25 14:29:40|1530.4|1530|1530.2|1530|1530.4|1530|1530.2|1530|702
1606314590000|2020-11-25 14:29:50|1530|1529.8|1529.4|1529|1530|1529.8|1529.2|1528.8|7231
1606314600000|2020-11-25 14:30:00|1529.2|1528.8|1526.2|1526|1529.4|1529|1526.2|1526|52155
1606314610000|2020-11-25 14:30:10|1526.4|1526.2|1526.2|1525.6|1526.6|1526.2|1525|1524.6|56768
1606314620000|2020-11-25 14:30:20|1526|1525.4|1524|1523.4|1526|1525.6|1524|1523.4|7328
1606314630000|2020-11-25 14:30:30|1523.8|1523.2|1524|1523.4|1524.2|1523.6|1523.6|1523|1439
1606314640000|2020-11-25 14:30:40|1524.4|1524|1524|1523.4|1524.4|1524|1523.8|1523.4|3951
1606314650000|2020-11-25 14:30:50|1524.8|1524.2|1525.4|1524.8|1525.4|1524.8|1524.8|1524.2|1421
1606314660000|2020-11-25 14:31:00|1526.2|1525.6|1525.6|1525|1526.4|1525.6|1525.6|1525|982
1606314670000|2020-11-25 14:31:10|1524.8|1524.4|1526|1525.2|1526|1525.2|1524.8|1524.2|1227
1606314680000|2020-11-25 14:31:20|1526.2|1525.4|1526.6|1525.8|1526.6|1525.8|1526.2|1525.4|365
1606314690000|2020-11-25 14:31:30|1526.4|1526|1526.2|1525.4|1526.4|1526|1526|1525.4|571
1606314700000|2020-11-25 14:31:40|1526.4|1526|1525.2|1524.6|1526.4|1526|1525.2|1524.6|254
1606314710000|2020-11-25 14:31:50|1525|1524.4|1525.2|1524.4|1525.2|1524.6|1524.6|1524|2334
1606314720000|2020-11-25 14:32:00|1524.2|1523.6|1523.4|1522.8|1524.2|1523.6|1523|1522.6|2061
1606314730000|2020-11-25 14:32:10|1523.8|1523.2|1523.6|1523|1523.8|1523.2|1523.4|1522.8|1002
1606314740000|2020-11-25 14:32:20|1524.4|1523.8|1523.6|1523|1524.4|1523.8|1523.6|1523|832
1606314750000|2020-11-25 14:32:30|1523.8|1523.2|1524|1523.4|1524|1523.4|1523.8|1523.2|1131
1606314760000|2020-11-25 14:32:40|1523.6|1523|1524|1523.4|1524|1523.4|1523.4|1523|777
1606314770000|2020-11-25 14:32:50|1524.4|1523.8|1523.8|1523.2|1524.6|1524|1523.8|1523.2|2178
1606314780000|2020-11-25 14:33:00|1524.2|1523.6|1524|1523.4|1524.6|1524.2|1524|1523.4|553
1606314790000|2020-11-25 14:33:10|1524.2|1524.2|1525|1524.2|1525|1524.4|1524.2|1524.2|822
1606314800000|2020-11-25 14:33:20|1525.8|1525.2|1526|1525.2|1526|1525.6|1525.8|1525.2|615
1606314810000|2020-11-25 14:33:30|1526.4|1525.8|1526|1525.4|1526.6|1525.8|1526|1525.4|1629
1606314820000|2020-11-25 14:33:40|1525.8|1525.2|1526|1525.4|1526|1525.6|1525.6|1525.2|427
1606314830000|2020-11-25 14:33:50|1525.6|1525|1526.2|1525.6|1526.2|1525.6|1525.6|1525|908
1606314840000|2020-11-25 14:34:00|1526.4|1525.8|1526.8|1526.2|1527.4|1526.8|1526.4|1525.8|1148
1606314850000|2020-11-25 14:34:10|1527|1526.4|1527.4|1526.8|1527.4|1526.8|1527|1526.4|654
1606314860000|2020-11-25 14:34:20|1527.2|1527|1527.6|1527|1527.6|1527|1527|1526.4|1131
1606314870000|2020-11-25 14:34:30|1527.8|1527.4|1528.4|1527.8|1528.6|1527.8|1527.8|1527.2|1534
1606314880000|2020-11-25 14:34:40|1528.2|1527.6|1527.2|1526.8|1528.2|1527.8|1527.2|1526.6|2501
1606314890000|2020-11-25 14:34:50|1527|1526.6|1526.2|1525.6|1527|1526.6|1526.2|1525.6|671
1606314900000|2020-11-25 14:35:00|1526|1525.4|1527.2|1526.6|1527.8|1527|1526|1525.4|1135
1606314910000|2020-11-25 14:35:10|1526.6|1526.2|1526.6|1525.8|1526.6|1526.2|1526.2|1525.6|497
1606314920000|2020-11-25 14:35:20|1526.4|1525|1525.6|1525|1526.4|1525|1525.4|1525|166
1606314930000|2020-11-25 14:35:30|1525.4|1524.8|1524.8|1524.4|1525.4|1524.8|1524.6|1524|1965
1606314940000|2020-11-25 14:35:40|1524.6|1524.2|1525.6|1525|1526|1525.2|1524.6|1524.2|2256
1606314950000|2020-11-25 14:35:50|1525.8|1525.2|1524.4|1524|1525.8|1525.2|1524.4|1524|1288
1606314960000|2020-11-25 14:36:00|1523.8|1523.2|1524.2|1523.6|1524.2|1523.6|1523.6|1522.8|1534
1606314970000|2020-11-25 14:36:10|1523.8|1523.2|1523.6|1523|1524|1523.4|1523.6|1523|140
1606314980000|2020-11-25 14:36:20|1524|1523.4|1522.8|1522.2|1524|1523.4|1522.8|1522.2|1286
1606314990000|2020-11-25 14:36:30|1523|1522.4|1523.4|1522.8|1523.4|1522.8|1522.8|1522.2|637
1606315000000|2020-11-25 14:36:40|1523.2|1522.6|1523.2|1522.4|1523.4|1522.8|1523.2|1522.4|495
1606315010000|2020-11-25 14:36:50|1522.8|1522.2|1522.8|1522.2|1522.8|1522.2|1522.6|1522|458
1606315020000|2020-11-25 14:37:00|1523|1522.4|1523.4|1522.8|1523.8|1523.2|1523|1522.4|1732
1606315030000|2020-11-25 14:37:10|1523|1522.6|1522|1521.4|1523|1522.6|1522|1521.4|1435
1606315040000|2020-11-25 14:37:20|1521.8|1521.2|1521.8|1521.2|1521.8|1521.4|1521.6|1521|283
1606315050000|2020-11-25 14:37:30|1522|1521.4|1521.8|1521.4|1522|1521.4|1521.8|1521.4|227
1606315060000|2020-11-25 14:37:40|1522|1520.8|1520.6|1520.2|1522|1520.8|1520.6|1520.2|1024
1606315070000|2020-11-25 14:37:50|1520.2|1520|1520.4|1520|1520.4|1520|1520.2|1519.6|1412
1606315080000|2020-11-25 14:38:00|1520.6|1519.8|1521|1520.6|1521|1520.6|1520.4|1519.8|2262
1606315090000|2020-11-25 14:38:10|1520.6|1520.2|1520|1519.6|1520.6|1520.2|1520|1519.6|854
1606315100000|2020-11-25 14:38:20|1519.8|1519.4|1519.4|1518.8|1520|1519.4|1519.4|1518.8|644
1606315110000|2020-11-25 14:38:30|1519.2|1518.6|1519|1518.4|1519.2|1518.6|1518.6|1518|2749
1606315120000|2020-11-25 14:38:40|1518.8|1518|1518.2|1517.6|1518.8|1518.2|1518.2|1517.6|209
1606315130000|2020-11-25 14:38:50|1518.4|1517.8|1517.4|1517|1518.4|1517.8|1517.4|1517|1226
1606315140000|2020-11-25 14:39:00|1517|1516.6|1517.2|1516.6|1517.6|1517|1516.8|1516.2|2194
1606315150000|2020-11-25 14:39:10|1516.8|1516.2|1516.6|1516.2|1516.8|1516.2|1516.4|1516|1640
1606315160000|2020-11-25 14:39:20|1516.4|1516|1516.6|1516|1516.6|1516.2|1516.4|1516|1516
1606315170000|2020-11-25 14:39:30|1516.4|1516.2|1516.2|1515.6|1516.4|1516.2|1516.2|1515.6|1227
1606315180000|2020-11-25 14:39:40|1516|1515.4|1515.2|1514.6|1516|1515.4|1515.2|1514.6|663
1606315190000|2020-11-25 14:39:50|1515|1514.8|1514.6|1514.2|1515.4|1514.8|1514.6|1514.2|1583
1606315200000|2020-11-25 14:40:00|1515|1514.6|1513|1512.4|1515.2|1514.6|1513|1512.4|1300
1606315210000|2020-11-25 14:40:10|1513.2|1512.6|1513.2|1512.4|1513.8|1513|1513|1512.4|436
1606315220000|2020-11-25 14:40:20|1512.6|1512|1512.8|1512.2|1512.8|1512.2|1512.4|1511.6|1368
1606315230000|2020-11-25 14:40:30|1513|1512.4|1513.2|1512.4|1513.2|1512.6|1512.8|1512.2|634
1606315240000|2020-11-25 14:40:40|1513.8|1513.2|1513.8|1513.2|1514.2|1513.6|1513.8|1513.2|687
1606315250000|2020-11-25 14:40:50|1514.2|1513.6|1516|1515.6|1516|1515.6|1514.2|1513.6|2609
1606315260000|2020-11-25 14:41:00|1516.4|1515.8|1515.8|1515.2|1516.6|1516|1515.8|1515.2|1703
1606315270000|2020-11-25 14:41:10|1515.4|1514.6|1515.8|1515.2|1516.2|1515.4|1515.4|1514.6|792
1606315280000|2020-11-25 14:41:20|1516|1515.4|1516.4|1515.8|1516.4|1516|1515.6|1515.2|909
1606315290000|2020-11-25 14:41:30|1516.2|1515.6|1515.2|1514.6|1516.8|1516.2|1515.2|1514.6|1204
1606315300000|2020-11-25 14:41:40|1515.8|1515.4|1516.2|1515.4|1516.2|1515.6|1515.8|1515.4|503
1606315310000|2020-11-25 14:41:50|1515.8|1515|1516.2|1515.6|1516.6|1515.8|1515.8|1515|3822
1606315320000|2020-11-25 14:42:00|1516.4|1516|1516.8|1516.4|1516.8|1516.4|1516.4|1515.8|790
1606315330000|2020-11-25 14:42:10|1517.4|1516.8|1518.2|1517.6|1518.4|1517.8|1517.4|1516.8|882
1606315340000|2020-11-25 14:42:20|1518.4|1517.8|1517.4|1517|1518.4|1517.8|1517.4|1517|873
1606315350000|2020-11-25 14:42:30|1517.6|1516.8|1517.6|1516.8|1517.6|1516.8|1517.2|1516.4|793
1606315360000|2020-11-25 14:42:40|1517.2|1516.6|1516.8|1516.4|1517.6|1516.8|1516.8|1516.2|1209
1606315370000|2020-11-25 14:42:50|1516|1516.2|1517.6|1517|1517.6|1517|1516|1515.6|1775
1606315380000|2020-11-25 14:43:00|1517.8|1517.2|1517.8|1517.2|1518|1517.4|1517.6|1516.8|0
1606315390000|2020-11-25 14:43:10|1518|1517.4|1518.4|1517.8|1518.4|1517.8|1518|1517.4|448
1606315400000|2020-11-25 14:43:20|1518.2|1517.6|1517.4|1517|1518.2|1517.6|1517.4|1517|959
1606315410000|2020-11-25 14:43:30|1517.2|1516.8|1517.8|1517|1518|1517.4|1517.2|1516.8|597
1606315420000|2020-11-25 14:43:40|1517.6|1516.8|1519.2|1518.4|1519.2|1518.4|1517.6|1516.8|2435
1606315430000|2020-11-25 14:43:50|1519.8|1519.2|1518.8|1518.2|1519.8|1519.2|1518.8|1518.2|3665
1606315440000|2020-11-25 14:44:00|1519|1518.4|1519|1518.4|1519|1518.4|1518.8|1518.4|834
1606315450000|2020-11-25 14:44:10|1519.2|1518.6|1519.8|1519.2|1520.2|1519.6|1519.2|1518.6|720
1606315460000|2020-11-25 14:44:20|1520.4|1519.8|1520.4|1519.6|1520.4|1520|1520.2|1519.6|833
1606315470000|2020-11-25 14:44:30|1520.2|1520|1520|1519.4|1520.8|1520.2|1520|1519.4|743
1606315480000|2020-11-25 14:44:40|1519.8|1519.2|1521|1520.4|1521|1520.4|1519.8|1519.2|2429
1606315490000|2020-11-25 14:44:50|1521.2|1520.2|1521.2|1520.4|1521.2|1520.4|1520.6|1520|1023
1606315500000|2020-11-25 14:45:00|1521.4|1520.8|1521.6|1520.6|1521.8|1521.2|1521|1520.4|460
1606315510000|2020-11-25 14:45:10|1521|1520.4|1521|1520.2|1521.2|1520.6|1521|1520.2|822
1606315520000|2020-11-25 14:45:20|1520.4|1519.8|1520.8|1520.2|1520.8|1520.2|1520.4|1519.8|470
1606315530000|2020-11-25 14:45:30|1521|1520.8|1521.8|1521.4|1521.8|1521.4|1521|1520.4|2964
1606315540000|2020-11-25 14:45:40|1522|1521.6|1521.4|1521|1522|1521.6|1520.6|1520.2|2991
1606315550000|2020-11-25 14:45:50|1521.6|1521.2|1522.6|1522|1522.6|1522.2|1521.4|1521|3902
1606315560000|2020-11-25 14:46:00|1522.4|1521.8|1521.6|1521|1522.6|1522|1521.6|1521|3289
1606315570000|2020-11-25 14:46:10|1521.4|1520.8|1520.8|1520.2|1521.4|1520.8|1520.2|1520|3736
1606315580000|2020-11-25 14:46:20|1520.6|1520.6|1519.8|1519.4|1520.8|1520.6|1519.2|1519|11108
1606315590000|2020-11-25 14:46:30|1520|1519.2|1520.8|1520.6|1520.8|1520.6|1519.6|1519.2|8680
1606315600000|2020-11-25 14:46:40|1521|1521|1520.6|1520.2|1521.4|1521.2|1520.6|1520|1235
1606315610000|2020-11-25 14:46:50|1520.4|1520|1521.8|1521.4|1522|1521.6|1520.4|1520|2037
1606315620000|2020-11-25 14:47:00|1522|1521.2|1520.8|1520.4|1522|1521.4|1520.6|1520.2|2252
1606315630000|2020-11-25 14:47:10|1521|1520.6|1520.4|1520|1521.6|1521.4|1520.2|1520|2204
1606315640000|2020-11-25 14:47:20|1520.2|1520.2|1519.6|1519.2|1520.6|1520.4|1519.6|1519.2|6015
1606315650000|2020-11-25 14:47:30|1519.4|1519|1520.2|1519.6|1520.4|1519.6|1519|1518.6|6988
1606315660000|2020-11-25 14:47:40|1520|1519.8|1520.2|1519.8|1520.6|1520.2|1520|1519.6|2343
1606315670000|2020-11-25 14:47:50|1520.4|1519.6|1520.2|1519.8|1520.4|1520|1520|1519.6|915
1606315680000|2020-11-25 14:48:00|1520|1519.6|1520.6|1520|1520.6|1520|1519.4|1519|1733
1606315690000|2020-11-25 14:48:10|1520.4|1519.8|1519.6|1519.4|1520.4|1519.8|1519|1518.8|4868
1606315700000|2020-11-25 14:48:20|1519.8|1519.6|1520.2|1519.6|1520.2|1519.8|1519.6|1519.2|1155
1606315710000|2020-11-25 14:48:30|1520|1519.8|1521|1520.6|1521|1520.6|1520|1519.8|1333
1606315720000|2020-11-25 14:48:40|1521.2|1520.8|1522.6|1522.2|1523.2|1522.8|1521|1520.8|9654
1606315730000|2020-11-25 14:48:50|1522|1522|1522|1521.8|1522.6|1522.4|1522|1521.4|14262
1606315740000|2020-11-25 14:49:00|1521.8|1521.6|1520.6|1520.2|1522|1521.6|1520.6|1520.2|2771
1606315750000|2020-11-25 14:49:10|1520.4|1520.4|1520|1519.8|1521.2|1520.6|1520|1519.6|1840
1606315760000|2020-11-25 14:49:20|1519.8|1519.6|1519.8|1519.4|1520.4|1520.2|1519.6|1519.2|2256
1606315770000|2020-11-25 14:49:30|1519.6|1519.2|1519.6|1519|1519.6|1519.4|1519.4|1519|599
1606315780000|2020-11-25 14:49:40|1519.4|1519.2|1518.6|1518.2|1519.4|1519.2|1518.2|1518|13372
1606315790000|2020-11-25 14:49:50|1518.8|1518|1518.4|1518|1519|1518.8|1518.4|1518|3821
1606315800000|2020-11-25 14:50:00|1518.6|1518.2|1518.4|1518.2|1518.8|1518.6|1518.2|1518|3523
1606315810000|2020-11-25 14:50:10|1518.2|1518|1517.8|1517.4|1518.4|1518.2|1517.6|1517.4|4847
1606315820000|2020-11-25 14:50:20|1517.6|1517.6|1518.4|1518|1518.4|1518|1517.6|1517.4|3778
1606315830000|2020-11-25 14:50:30|1518.6|1518.2|1518.4|1518|1518.6|1518.2|1518|1517.6|4647
1606315840000|2020-11-25 14:50:40|1518.6|1518.2|1518.6|1518.4|1519|1518.8|1518.2|1518|3529
1606315850000|2020-11-25 14:50:50|1518.4|1518.2|1517.6|1517.2|1518.4|1518.2|1517.6|1517|4730
1606315860000|2020-11-25 14:51:00|1517.4|1517|1516.2|1515.6|1517.4|1517.2|1516|1515.6|6615
1606315870000|2020-11-25 14:51:10|1516|1515.8|1515.2|1515|1516.2|1516|1515.2|1515|8801
1606315880000|2020-11-25 14:51:20|1515.4|1515.2|1515|1514.8|1515.4|1515.2|1514.8|1514.2|6492
1606315890000|2020-11-25 14:51:30|1514.8|1514.6|1514.4|1514|1515|1514.8|1514.2|1514|5691
1606315900000|2020-11-25 14:51:40|1514.2|1513.8|1514|1513.6|1514.4|1514|1513.8|1513.2|8977
1606315910000|2020-11-25 14:51:50|1513.6|1513.4|1513.6|1513.4|1514|1513.6|1513.2|1513|7699
1606315920000|2020-11-25 14:52:00|1513.8|1513.6|1514.4|1514.2|1514.4|1514.2|1513.4|1513.2|19737
1606315930000|2020-11-25 14:52:10|1514.6|1514.4|1514.4|1514|1514.8|1514.6|1514.2|1514|6119
1606315940000|2020-11-25 14:52:20|1514.2|1514.2|1513.4|1513|1514.2|1514.2|1513.2|1513|9201
1606315950000|2020-11-25 14:52:30|1513.2|1512.8|1514|1513.8|1514.2|1514|1513.2|1512.8|11032
1606315960000|2020-11-25 14:52:40|1514.2|1513.6|1514.4|1514|1515|1514.8|1514|1513.6|11172
1606315970000|2020-11-25 14:52:50|1514.6|1514.2|1514.2|1513.8|1514.8|1514.4|1514|1513.8|2519
1606315980000|2020-11-25 14:53:00|1514|1513.6|1512.2|1511.6|1514.2|1513.6|1512|1511.6|9367
1606315990000|2020-11-25 14:53:10|1512|1511.8|1511.8|1511.6|1512.4|1512.2|1511.8|1511.6|6130
1606316000000|2020-11-25 14:53:20|1512|1511.4|1512.2|1511.6|1512.8|1512.4|1512|1511.4|4128
1606316010000|2020-11-25 14:53:30|1512|1511.4|1512|1511.8|1512.2|1512|1511.4|1511.2|6703
1606316020000|2020-11-25 14:53:40|1511.8|1511.4|1512.4|1512.2|1512.4|1512.2|1511.4|1511|8093
1606316030000|2020-11-25 14:53:50|1512.6|1512|1512.2|1512|1513.2|1513|1512.2|1512|2247
1606316040000|2020-11-25 14:54:00|1512.4|1512.2|1512.4|1512.2|1512.6|1512.4|1512.4|1512|5354
1606316050000|2020-11-25 14:54:10|1512.6|1512.4|1512.8|1512.4|1513|1512.8|1512.4|1512|5033
1606316060000|2020-11-25 14:54:20|1512.6|1512.6|1513.8|1513.4|1513.8|1513.4|1511.8|1511.6|18789
1606316070000|2020-11-25 14:54:30|1513.6|1513.2|1514|1513.6|1514|1513.6|1513.2|1512.8|442
1606316080000|2020-11-25 14:54:40|1513.8|1513.4|1512.8|1512.4|1513.8|1513.6|1512.8|1512.4|2205
1606316090000|2020-11-25 14:54:50|1513|1512.6|1512.8|1512.4|1513.2|1513|1512.6|1512.2|3135
1606316100000|2020-11-25 14:55:00|1512.6|1512.2|1511.6|1511.2|1512.6|1512.2|1511.6|1511.2|11639
1606316110000|2020-11-25 14:55:10|1511.8|1511.4|1511.4|1511.2|1512|1511.6|1511.4|1511.2|11558
1606316120000|2020-11-25 14:55:20|1511.2|1511|1511.4|1511.2|1512|1511.6|1511.2|1511|11108
1606316130000|2020-11-25 14:55:30|1511.2|1511|1511.2|1510.6|1511.4|1511.2|1510.8|1510.6|10168
1606316140000|2020-11-25 14:55:40|1511|1510.4|1511.6|1511|1511.8|1511.4|1510.6|1510.4|12840
1606316150000|2020-11-25 14:55:50|1511.4|1511.2|1510.4|1510.2|1511.4|1511.2|1510.2|1509.8|100288
1606316160000|2020-11-25 14:56:00|1510.2|1510|1510.4|1510|1510.8|1510.6|1510.2|1509.8|33020
1606316170000|2020-11-25 14:56:10|1510.2|1509.8|1510.2|1510|1510.4|1510|1510.2|1509.8|22628
1606316180000|2020-11-25 14:56:20|1510.4|1510.2|1511.4|1511|1511.6|1511.4|1510.4|1510.2|13142
1606316190000|2020-11-25 14:56:30|1511.2|1510.8|1510.6|1510|1511.2|1510.8|1510.4|1510|6030
1606316200000|2020-11-25 14:56:40|1510.4|1510.2|1510.6|1510.2|1510.8|1510.4|1510.2|1510|8120
1606316210000|2020-11-25 14:56:50|1510.8|1510.4|1510.2|1510|1510.8|1510.6|1510.2|1509.8|33095
1606316220000|2020-11-25 14:57:00|1510|1509.8|1509|1508.8|1510|1510|1508.8|1508.6|62334
1606316230000|2020-11-25 14:57:10|1509.2|1509|1509.8|1509.4|1509.8|1509.6|1508.8|1508.4|40938
1606316240000|2020-11-25 14:57:20|1509.6|1509.2|1509.4|1509|1509.6|1509.2|1509|1508.4|2993
1606316250000|2020-11-25 14:57:30|1509.2|1508.8|1508.4|1508.2|1509.4|1509.2|1508.2|1507.8|13698
1606316260000|2020-11-25 14:57:40|1508.6|1508.4|1509.8|1509.4|1510|1509.8|1508.6|1508.2|27547
1606316270000|2020-11-25 14:57:50|1509.6|1509.2|1509|1508.2|1509.6|1509.2|1508.8|1508.2|29399
1606316280000|2020-11-25 14:58:00|1508.6|1508.4|1509|1508.4|1509.2|1509|1508.6|1508.2|19699
1606316290000|2020-11-25 14:58:10|1508.8|1508.6|1509.6|1509.4|1509.6|1509.4|1508.8|1508.4|12633
1606316300000|2020-11-25 14:58:20|1509.8|1509.6|1509.8|1509.4|1510|1509.6|1509.6|1509|30696
1606316310000|2020-11-25 14:58:30|1510|1509.6|1509.8|1509|1510|1509.8|1509.4|1508.8|5299
1606316320000|2020-11-25 14:58:40|1510|1509.2|1509.8|1509.4|1510.4|1510.2|1509.8|1509.2|15854
1606316330000|2020-11-25 14:58:50|1509.6|1509.2|1509.4|1509|1509.8|1509.2|1509.2|1508.8|3114
1606316340000|2020-11-25 14:59:00|1509.6|1509.2|1509.8|1509.4|1509.8|1509.4|1509.4|1509|1662
1606316350000|2020-11-25 14:59:10|1509.6|1509.2|1509.2|1508.8|1509.6|1509.2|1509.2|1508.6|3522
1606316360000|2020-11-25 14:59:20|1509|1508.6|1509|1508.4|1509.4|1509.2|1508.8|1508.4|9592
1606316370000|2020-11-25 14:59:30|1509.2|1508.6|1511|1510.6|1511.2|1510.6|1508.8|1508.4|8812
1606316380000|2020-11-25 14:59:40|1510.8|1510.8|1511.8|1511.2|1512|1511.4|1510.8|1510.6|2317
1606316390000|2020-11-25 14:59:50|1511.6|1511.6|1511.8|1511.4|1511.8|1511.6|1511.6|1511.2|4605
1606316400000|2020-11-25 15:00:00|1511.6|1511|1512|1511.4|1512.6|1512|1511.6|1511|2938
1606316410000|2020-11-25 15:00:10|1511.8|1511|1512.8|1512.2|1513|1512.6|1511.6|1511|8095
1606316420000|2020-11-25 15:00:20|1512.4|1512.4|1512.6|1512.2|1512.8|1512.4|1512.4|1511.8|5203
1606316430000|2020-11-25 15:00:30|1512.8|1512.4|1512|1511.6|1513|1512.6|1511.4|1511|13487
1606316440000|2020-11-25 15:00:40|1511.8|1511.4|1511.8|1511.2|1512|1511.6|1511.4|1511|8543
1606316450000|2020-11-25 15:00:50|1511.6|1511.4|1512|1511.2|1512.4|1512|1511.4|1511|6889
1606316460000|2020-11-25 15:01:00|1511.8|1511|1511.4|1511|1511.8|1511.4|1510.4|1510|54489
1606316470000|2020-11-25 15:01:10|1511.6|1511.2|1512|1511.4|1512.2|1511.6|1511.2|1510.8|8762
1606316480000|2020-11-25 15:01:20|1511.8|1511.2|1511.8|1511.4|1511.8|1511.6|1511.6|1511|3502
1606316490000|2020-11-25 15:01:30|1511.6|1511.2|1511.4|1511|1511.8|1511.4|1511.4|1511|1445
1606316500000|2020-11-25 15:01:40|1511.2|1510.8|1511|1510.6|1511.4|1510.8|1510.8|1510.4|2986
1606316510000|2020-11-25 15:01:50|1510.8|1510.4|1510.6|1510.2|1511.2|1510.8|1510.4|1510.2|6237
1606316520000|2020-11-25 15:02:00|1510.4|1510|1509.2|1508.8|1510.4|1510|1509|1508.6|11108
1606316530000|2020-11-25 15:02:10|1509.4|1509|1509.2|1508.8|1510|1509.6|1509|1508.6|10412
1606316540000|2020-11-25 15:02:20|1509|1508.6|1509.8|1509.2|1510.2|1509.6|1508.8|1508.6|2776
1606316550000|2020-11-25 15:02:30|1510.2|1509.4|1509.8|1509.4|1510.2|1509.8|1509.6|1509.2|4939
1606316560000|2020-11-25 15:02:40|1509.6|1509.2|1508.6|1508|1509.6|1509.2|1508|1507.8|10228
1606316570000|2020-11-25 15:02:50|1508.4|1507.8|1508.8|1508.6|1508.8|1508.6|1508.2|1507.8|8168
1606316580000|2020-11-25 15:03:00|1509|1508.4|1510.4|1509.8|1510.8|1510.4|1509|1508.4|16405
1606316590000|2020-11-25 15:03:10|1510.2|1510|1510.6|1510|1511|1510.8|1510|1509.8|3884
1606316600000|2020-11-25 15:03:20|1510.4|1509.8|1509.6|1509|1510.4|1510|1509.4|1509|2586
1606316610000|2020-11-25 15:03:30|1509.4|1508.8|1507.6|1507.2|1509.4|1509|1507.6|1507.2|17546
1606316620000|2020-11-25 15:03:40|1507.8|1507.4|1508.4|1507.6|1508.4|1508.2|1507.6|1507.2|15986
1606316630000|2020-11-25 15:03:50|1508.2|1507.4|1507.8|1507.6|1508.2|1508|1507.8|1507.4|7580
1606316640000|2020-11-25 15:04:00|1508|1507.8|1507.2|1506.8|1508.4|1508.2|1507|1506.8|39689
1606316650000|2020-11-25 15:04:10|1507|1507|1507.6|1507|1507.8|1507.4|1507|1506.8|3652
1606316660000|2020-11-25 15:04:20|1507.8|1507.2|1509.8|1509.4|1510|1509.6|1507.8|1507.2|25838
1606316670000|2020-11-25 15:04:30|1509.6|1509.2|1508.8|1508.4|1509.6|1509.2|1508.8|1508.4|9007
1606316680000|2020-11-25 15:04:40|1509|1508.6|1508|1507.6|1509|1508.8|1508|1507.6|4111
1606316690000|2020-11-25 15:04:50|1508.2|1507.8|1508.2|1507.8|1508.6|1508.2|1508|1507.8|2808
1606316700000|2020-11-25 15:05:00|1508|1507.6|1507.4|1507|1508|1507.6|1507.4|1506.8|1746
1606316710000|2020-11-25 15:05:10|1507.2|1506.8|1507|1506.6|1507.2|1507|1506.8|1506.4|2701
1606316720000|2020-11-25 15:05:20|1507.2|1506.8|1506.8|1506.4|1508|1507.6|1506.6|1506.4|5432
1606316730000|2020-11-25 15:05:30|1507|1506.2|1507.2|1507|1507.8|1507.4|1506.8|1506.2|1607
1606316740000|2020-11-25 15:05:40|1507.4|1507.2|1507.4|1507.2|1508.2|1508|1507.4|1507|5003
1606316750000|2020-11-25 15:05:50|1507.6|1507.4|1508.6|1508|1508.6|1508|1507|1506.8|6360
1606316760000|2020-11-25 15:06:00|1508.4|1508.2|1509|1508.8|1509|1508.8|1508.2|1507.8|5299
1606316770000|2020-11-25 15:06:10|1508.8|1508.6|1508.4|1508|1508.8|1508.6|1508|1507.6|6296
1606316780000|2020-11-25 15:06:20|1508.6|1508.2|1508.6|1508.2|1508.6|1508.4|1508.2|1508|3391
1606316790000|2020-11-25 15:06:30|1508.8|1508.4|1509.8|1509.4|1510|1509.4|1508.8|1508.4|3998
1606316800000|2020-11-25 15:06:40|1509.6|1509.2|1509.4|1509|1509.6|1509.4|1508.6|1508.2|18035
1606316810000|2020-11-25 15:06:50|1509.6|1508.8|1510.2|1509.8|1511|1510.8|1509.6|1508.8|13723
1606316820000|2020-11-25 15:07:00|1510|1509.6|1509.8|1509.4|1510|1509.8|1509.4|1509.2|4904
1606316830000|2020-11-25 15:07:10|1510|1509.6|1510.8|1510.4|1511.4|1511|1510|1509.6|14571
1606316840000|2020-11-25 15:07:20|1510.6|1510.6|1510|1509.6|1511.2|1511|1509.8|1509.6|38827
1606316850000|2020-11-25 15:07:30|1509.8|1509.4|1510.2|1510|1510.2|1510|1509.6|1509.2|6592
1606316860000|2020-11-25 15:07:40|1510.4|1510.2|1510.2|1509.8|1510.6|1510.4|1510.2|1509.8|12989
1606316870000|2020-11-25 15:07:50|1510|1509.6|1510.6|1510.2|1510.6|1510.4|1509.6|1509.4|13398
1606316880000|2020-11-25 15:08:00|1510.4|1510|1509.2|1508.8|1510.4|1510|1508.8|1508.2|10220
1606316890000|2020-11-25 15:08:10|1509.4|1509|1509.6|1509.2|1509.6|1509.4|1509|1508.8|7175
1606316900000|2020-11-25 15:08:20|1509.4|1509|1509.4|1509|1510.2|1509.8|1509.2|1509|5586
1606316910000|2020-11-25 15:08:30|1509.2|1508.8|1508.8|1508.4|1509.6|1509.4|1508.8|1508.4|2895
1606316920000|2020-11-25 15:08:40|1508.6|1508.2|1509|1508.6|1509|1508.8|1508.6|1508.2|3345
1606316930000|2020-11-25 15:08:50|1508.8|1508.4|1508.2|1508|1508.8|1508.4|1507.8|1507.4|9029
1606316940000|2020-11-25 15:09:00|1508.4|1507.8|1509.6|1509|1509.6|1509.2|1508.4|1507.8|6839
1606316950000|2020-11-25 15:09:10|1509.8|1509.4|1509.2|1508.6|1509.8|1509.4|1508.8|1508.4|1089
1606316960000|2020-11-25 15:09:20|1509|1508.8|1510|1509.8|1510.4|1510|1509|1508.8|4095
1606316970000|2020-11-25 15:09:30|1510.2|1510|1510.2|1509.8|1510.6|1510.2|1510.2|1509.8|3292
1606316980000|2020-11-25 15:09:40|1510.4|1510|1510.6|1510.2|1511|1510.6|1510.4|1509.8|9400
1606316990000|2020-11-25 15:09:50|1510.4|1510|1510.6|1510.2|1510.6|1510.2|1510|1509.8|1578
1606317000000|2020-11-25 15:10:00|1510.8|1510.6|1511|1510.6|1511.2|1511|1510.8|1510.4|5444
1606317010000|2020-11-25 15:10:10|1511.2|1510.8|1511.8|1511.6|1511.8|1511.6|1511|1510.6|6209
1606317020000|2020-11-25 15:10:20|1512|1511.8|1512|1511.6|1512|1511.8|1511.6|1511.4|3765
1606317030000|2020-11-25 15:10:30|1511.8|1511.4|1511.8|1511.6|1511.8|1511.6|1511.2|1511|10843
1606317040000|2020-11-25 15:10:40|1511.6|1511.4|1512|1511.6|1512|1511.8|1511.4|1511|11107
1606317050000|2020-11-25 15:10:50|1512.2|1511.8|1512.6|1512.2|1513.2|1512.8|1512|1511.8|54094
1606317060000|2020-11-25 15:11:00|1512.4|1512|1513|1512.4|1513|1512.6|1512|1511.8|7417
1606317070000|2020-11-25 15:11:10|1513.2|1512.8|1513.2|1512.8|1513.4|1513|1512.8|1512.4|5623
1606317080000|2020-11-25 15:11:20|1513.4|1513|1513.2|1512.8|1513.8|1513.4|1513.2|1512.8|3492
1606317090000|2020-11-25 15:11:30|1513.4|1513|1513.8|1513.4|1513.8|1513.6|1513.4|1512.8|11879
1606317100000|2020-11-25 15:11:40|1514|1513.6|1514|1513.6|1514.2|1514|1513.8|1513.4|14669
1606317110000|2020-11-25 15:11:50|1513.8|1513.4|1512.4|1512|1514|1513.4|1512|1511.8|16893
1606317120000|2020-11-25 15:12:00|1512.2|1512.2|1512.6|1512.2|1512.8|1512.4|1512.2|1512|3085
1606317130000|2020-11-25 15:12:10|1512.8|1512.4|1513.6|1513.2|1513.8|1513.4|1512.8|1512.4|7585
1606317140000|2020-11-25 15:12:20|1513.8|1513.4|1514|1513.8|1514|1513.8|1513.6|1513.4|13419
1606317150000|2020-11-25 15:12:30|1513.8|1513.6|1514|1513.6|1514.4|1514.2|1513.6|1513.4|9560
1606317160000|2020-11-25 15:12:40|1514.2|1513.4|1513.8|1513.2|1514.2|1514|1513.6|1513|3421
1606317170000|2020-11-25 15:12:50|1514|1513.8|1513.2|1512.8|1514|1513.8|1513|1512.8|5046
1606317180000|2020-11-25 15:13:00|1513.4|1513|1513|1512.6|1513.4|1513|1512.8|1512.2|4645
1606317190000|2020-11-25 15:13:10|1512.8|1512.4|1512.6|1512.2|1513|1512.8|1512.4|1512.2|4698
1606317200000|2020-11-25 15:13:20|1512.8|1512.4|1513.2|1512.6|1513.2|1513|1512.8|1512.4|4443
1606317210000|2020-11-25 15:13:30|1513.4|1513|1513.6|1513.4|1514|1513.8|1513.4|1512.6|10072
1606317220000|2020-11-25 15:13:40|1513.8|1513.6|1514.2|1514|1514.4|1514.2|1513.8|1513.6|9539
1606317230000|2020-11-25 15:13:50|1514.4|1514.2|1514.4|1513.8|1514.4|1514.2|1513.6|1513|17287
1606317240000|2020-11-25 15:14:00|1514.2|1513.6|1514.8|1514.4|1514.8|1514.6|1514|1513.6|9530
1606317250000|2020-11-25 15:14:10|1514.6|1514.2|1514.8|1514.6|1515|1514.8|1514.6|1514.2|2768
1606317260000|2020-11-25 15:14:20|1515|1514.8|1515|1514.6|1515.4|1515.2|1514.8|1514.4|21416
1606317270000|2020-11-25 15:14:30|1515.4|1514.8|1515.8|1515.2|1515.8|1515.6|1514.8|1514.4|27599
1606317280000|2020-11-25 15:14:40|1515.6|1515|1515.4|1515.2|1515.6|1515.2|1514.8|1514.6|5844
1606317290000|2020-11-25 15:14:50|1515.6|1515|1515.6|1515.2|1516|1515.6|1515.4|1515|2871
1606317300000|2020-11-25 15:15:00|1515.4|1515|1514.8|1514.4|1515.4|1515|1514.6|1514.4|5930
1606317310000|2020-11-25 15:15:10|1514.6|1514.2|1515.2|1515|1515.4|1515.2|1514.4|1514.2|8415
1606317320000|2020-11-25 15:15:20|1515.4|1514.8|1516|1515.8|1516.2|1516|1515.2|1514.8|7977
1606317330000|2020-11-25 15:15:30|1516.2|1516|1516.2|1515.6|1516.2|1516|1515.8|1515.6|17443
1606317340000|2020-11-25 15:15:40|1516|1515.4|1516|1515.4|1516.2|1515.8|1515.8|1515.2|2587
1606317350000|2020-11-25 15:15:50|1516.2|1515.6|1516.2|1516|1516.4|1516|1516|1515.6|3880
1606317360000|2020-11-25 15:16:00|1516|1515.8|1517|1516.6|1517|1516.6|1516|1515.8|13499
1606317370000|2020-11-25 15:16:10|1517.2|1516.8|1517.6|1517.2|1517.6|1517.4|1517|1516.6|6389
1606317380000|2020-11-25 15:16:20|1517.8|1517.4|1518.2|1518|1518.4|1518.2|1517.4|1517.2|28177
1606317390000|2020-11-25 15:16:30|1518.4|1518.2|1518.8|1518.4|1519.2|1519|1518.2|1518|10536
1606317400000|2020-11-25 15:16:40|1519|1518.6|1518.8|1518.4|1519|1518.6|1518.6|1518.2|9420
1606317410000|2020-11-25 15:16:50|1519|1518.6|1518.4|1518|1519.6|1519|1518.4|1518|15568
1606317420000|2020-11-25 15:17:00|1518.2|1518.2|1518.4|1518|1518.4|1518.2|1517.8|1517.4|27842
1606317430000|2020-11-25 15:17:10|1518.2|1517.8|1518.8|1518.4|1518.8|1518.6|1518.2|1517.6|33209
1606317440000|2020-11-25 15:17:20|1518.6|1518.2|1518.2|1517.8|1518.8|1518.2|1518.2|1517.8|13466
1606317450000|2020-11-25 15:17:30|1518.4|1518|1518.4|1517.8|1518.4|1518.2|1517.6|1517.4|14149
1606317460000|2020-11-25 15:17:40|1518.6|1518|1518.2|1517.8|1518.8|1518.6|1518|1517.8|7086
1606317470000|2020-11-25 15:17:50|1518|1517.6|1517.8|1517.4|1518|1517.6|1517.8|1517.4|491
1606317480000|2020-11-25 15:18:00|1518|1517.6|1517.4|1517|1518|1517.6|1517.4|1517|7065
1606317490000|2020-11-25 15:18:10|1517.2|1516.8|1517.4|1516.8|1517.8|1517.4|1516.8|1516.6|11110
1606317500000|2020-11-25 15:18:20|1517.6|1517|1517|1516.6|1517.8|1517.2|1517|1516.4|5044
1606317510000|2020-11-25 15:18:30|1517.2|1516.8|1517.4|1516.8|1517.6|1517.4|1517|1516.8|9345
1606317520000|2020-11-25 15:18:40|1517.2|1517|1517|1516.6|1517.4|1517|1516.8|1516.4|4372
1606317530000|2020-11-25 15:18:50|1516.8|1516.4|1516.6|1516.2|1517|1516.8|1516.6|1516.2|4984
1606317540000|2020-11-25 15:19:00|1516.4|1516|1515.8|1515.6|1516.4|1516|1515.8|1515.6|7933
1606317550000|2020-11-25 15:19:10|1515.6|1515.4|1516|1515.6|1516|1515.8|1515.6|1515.4|7606
1606317560000|2020-11-25 15:19:20|1515.8|1515.4|1515.8|1515.4|1516.2|1516|1515.8|1515.4|8180
1606317570000|2020-11-25 15:19:30|1516|1515.6|1516.2|1515.6|1516.2|1515.8|1515.8|1515.6|3214
1606317580000|2020-11-25 15:19:40|1516|1515.4|1516.2|1516|1516.4|1516.2|1515.8|1515.4|5634
1606317590000|2020-11-25 15:19:50|1516.4|1515.8|1516|1515.4|1516.4|1515.8|1516|1515.4|4536
1606317600000|2020-11-25 15:20:00|1516.2|1515.6|1517|1516.6|1517|1516.8|1516.2|1515.4|9947
1606317610000|2020-11-25 15:20:10|1517.2|1516.8|1518.6|1518.2|1518.6|1518.4|1517.2|1516.8|18712
1606317620000|2020-11-25 15:20:20|1518.4|1518.4|1518.6|1518.2|1519|1518.8|1518.4|1518.2|10636
1606317630000|2020-11-25 15:20:30|1518.8|1518.4|1519|1518.4|1519.2|1518.8|1518.4|1518.2|4889
1606317640000|2020-11-25 15:20:40|1518.8|1518.6|1519|1518.4|1519.6|1519.4|1518.8|1518.4|7546
1606317650000|2020-11-25 15:20:50|1519.2|1518.6|1519|1518.6|1519.2|1518.8|1518.8|1518.6|1587
1606317660000|2020-11-25 15:21:00|1519.2|1518.8|1519.4|1519|1519.6|1519.2|1519|1518.8|9256
1606317670000|2020-11-25 15:21:10|1519.2|1518.8|1520|1519.6|1520|1519.8|1518.8|1518.2|29884
1606317680000|2020-11-25 15:21:20|1519.8|1519.4|1519.6|1519.2|1520|1519.6|1519.4|1519.2|13426
1606317690000|2020-11-25 15:21:30|1519.8|1519.4|1518.6|1518.2|1519.8|1519.6|1518.6|1518|21907
1606317700000|2020-11-25 15:21:40|1518.8|1518.4|1518.8|1518.4|1519|1518.6|1518.6|1518.4|7090
1606317710000|2020-11-25 15:21:50|1519|1518.6|1519|1518.6|1519|1518.8|1518.6|1518.4|9175
1606317720000|2020-11-25 15:22:00|1519.2|1518.8|1519.6|1519.2|1519.6|1519.4|1519.2|1518.8|21319
1606317730000|2020-11-25 15:22:10|1519.4|1519|1518.8|1518.4|1519.4|1519.2|1518.4|1518.2|11890
1606317740000|2020-11-25 15:22:20|1518.6|1518.6|1519.4|1519.2|1519.4|1519.2|1518.6|1518.4|2959
1606317750000|2020-11-25 15:22:30|1519.2|1519|1518.6|1518|1519.4|1519.2|1518.2|1517.6|9918
1606317760000|2020-11-25 15:22:40|1518.4|1518.2|1518.4|1517.8|1518.8|1518.6|1518|1517.8|8741
1606317770000|2020-11-25 15:22:50|1518.6|1518|1518|1517.6|1518.6|1518|1517.8|1517.4|5676
1606317780000|2020-11-25 15:23:00|1518.2|1517.4|1518.8|1518.6|1518.8|1518.6|1518|1517.4|6178
1606317790000|2020-11-25 15:23:10|1518.6|1518.4|1518.6|1518.4|1518.8|1518.4|1518.2|1518|3944
1606317800000|2020-11-25 15:23:20|1518.4|1518.2|1518.6|1518|1518.6|1518.2|1518|1517.6|7892
1606317810000|2020-11-25 15:23:30|1518.4|1518.2|1518.6|1518.4|1518.8|1518.4|1518.4|1518.2|1930
1606317820000|2020-11-25 15:23:40|1518.8|1518.2|1518.6|1518|1518.8|1518.6|1518.4|1518|2648
1606317830000|2020-11-25 15:23:50|1518.4|1518.2|1518.4|1518|1518.4|1518.2|1518.2|1517.6|4208
1606317840000|2020-11-25 15:24:00|1518.2|1517.8|1517.2|1516.8|1518.4|1517.8|1517.2|1516.8|6004
1606317850000|2020-11-25 15:24:10|1517|1516.6|1517.2|1516.8|1517.2|1517|1516.8|1516.4|3360
1606317860000|2020-11-25 15:24:20|1517|1517|1517.4|1516.8|1517.6|1517.2|1517|1516.6|7330
1606317870000|2020-11-25 15:24:30|1517.6|1517|1518.2|1517.8|1518.2|1518|1517.6|1517|8072
1606317880000|2020-11-25 15:24:40|1518.4|1518|1518.8|1518.4|1518.8|1518.4|1518.2|1518|148
1606317890000|2020-11-25 15:24:50|1519|1518.6|1518.6|1518.2|1519.4|1519.2|1518.6|1518|17744
1606317900000|2020-11-25 15:25:00|1518.4|1518|1518.4|1518|1518.4|1518.2|1518.2|1517.8|2417
1606317910000|2020-11-25 15:25:10|1518.6|1518.2|1518.4|1518.2|1518.6|1518.2|1518|1517.6|5315
1606317920000|2020-11-25 15:25:20|1518.6|1518.4|1518.6|1518.2|1518.6|1518.4|1518.6|1518.2|2201
1606317930000|2020-11-25 15:25:30|1518.4|1518.4|1518.4|1518.2|1518.6|1518.4|1518.2|1518|2782
1606317940000|2020-11-25 15:25:40|1518.2|1518|1518.4|1518|1518.4|1518.2|1518|1517.6|11662
1606317950000|2020-11-25 15:25:50|1518.6|1517.8|1518.4|1517.8|1519|1518.8|1518.2|1517.8|9524
1606317960000|2020-11-25 15:26:00|1518.2|1518|1518.4|1518.2|1518.6|1518.4|1518.2|1518|3309
1606317970000|2020-11-25 15:26:10|1518.6|1518.4|1518.6|1518.2|1519|1518.8|1518.6|1518.2|6002
1606317980000|2020-11-25 15:26:20|1518.4|1518|1518.4|1518|1518.6|1518.2|1517.8|1517.4|8003
1606317990000|2020-11-25 15:26:30|1518.2|1517.8|1517.8|1517.4|1518.2|1517.8|1517.6|1517.2|3463
1606318000000|2020-11-25 15:26:40|1517.6|1517.2|1517.4|1517.2|1517.8|1517.4|1517.2|1517|17774
1606318010000|2020-11-25 15:26:50|1517.2|1517|1518.2|1517.6|1518.2|1517.8|1517.2|1517|8996
1606318020000|2020-11-25 15:27:00|1518|1517.4|1517.2|1517|1518|1517.4|1517|1516.6|3085
1606318030000|2020-11-25 15:27:10|1517.4|1517.2|1517.2|1516.8|1517.4|1517.2|1517|1516.8|7414
1606318040000|2020-11-25 15:27:20|1517.4|1517|1518.6|1518.2|1518.8|1518.2|1517.4|1517|15226
1606318050000|2020-11-25 15:27:30|1518.8|1518.4|1519.6|1519|1519.8|1519.4|1518.8|1518.4|5793
1606318060000|2020-11-25 15:27:40|1520|1519.2|1519.6|1519|1520|1519.6|1519.6|1519|8220
1606318070000|2020-11-25 15:27:50|1519.8|1519.2|1519.4|1519.2|1519.8|1519.4|1518.8|1518.2|41071
1606318080000|2020-11-25 15:28:00|1519.6|1519.4|1519.4|1519|1519.8|1519.6|1519|1518.6|21023
1606318090000|2020-11-25 15:28:10|1519.2|1518.8|1519.6|1519.4|1519.8|1519.6|1519.2|1518.6|8442
1606318100000|2020-11-25 15:28:20|1519.8|1519.2|1519.6|1519.4|1520|1519.6|1519.6|1519.2|7478
1606318110000|2020-11-25 15:28:30|1520|1519.8|1519.4|1519.2|1520|1519.8|1519.2|1518.6|21819
1606318120000|2020-11-25 15:28:40|1519.6|1519.4|1519.4|1519|1519.8|1519.6|1519.4|1519|16755
1606318130000|2020-11-25 15:28:50|1519.2|1518.8|1520.2|1520|1520.2|1520|1519.2|1518.6|25660
1606318140000|2020-11-25 15:29:00|1520.6|1519.8|1520.4|1520|1520.6|1520.4|1520.2|1519.8|13415
1606318150000|2020-11-25 15:29:10|1520.6|1520.2|1521.6|1521|1521.8|1521.6|1520.6|1520|8034
1606318160000|2020-11-25 15:29:20|1521.4|1520.8|1521.6|1521.2|1521.6|1521.2|1520.8|1520.4|22689
1606318170000|2020-11-25 15:29:30|1521.4|1521|1521.4|1521.2|1521.6|1521.4|1521|1520.4|18288
1606318180000|2020-11-25 15:29:40|1521.6|1521.4|1521.8|1521.4|1522.4|1521.8|1521.6|1521.2|15211
1606318190000|2020-11-25 15:29:50|1522|1521.6|1521.6|1521.4|1522|1521.6|1521.6|1521.2|3393
1606318200000|2020-11-25 15:30:00|1521.8|1521.6|1522.6|1522.2|1523.6|1523.2|1521.8|1521.4|22326
1606318210000|2020-11-25 15:30:10|1522.4|1522.4|1522.8|1522.4|1523.4|1523|1522.2|1521.8|9421
1606318220000|2020-11-25 15:30:20|1522.6|1522.6|1523|1522.4|1523.6|1523.2|1522.6|1522.4|9480
1606318230000|2020-11-25 15:30:30|1523.2|1522.6|1523.8|1523.4|1524|1523.6|1523|1522.6|3111
1606318240000|2020-11-25 15:30:40|1523.6|1523.2|1523|1522.6|1523.8|1523.4|1522.6|1522|7168
1606318250000|2020-11-25 15:30:50|1522.8|1522.4|1523.2|1522.8|1523.2|1523|1522.6|1522.2|2730
1606318260000|2020-11-25 15:31:00|1523|1523|1523.2|1522.8|1523.4|1523|1523|1522.2|5927
1606318270000|2020-11-25 15:31:10|1523|1522.6|1522.8|1522.4|1523.4|1523|1522.6|1522.2|12678
1606318280000|2020-11-25 15:31:20|1523|1522.6|1522.2|1522|1523.4|1522.8|1522.2|1522|19856
1606318290000|2020-11-25 15:31:30|1522.4|1521.8|1522.2|1521.8|1522.4|1522.2|1522|1521.6|6177
1606318300000|2020-11-25 15:31:40|1522.4|1521.6|1521.8|1521.4|1522.6|1522.4|1521.8|1521.2|10085
1606318310000|2020-11-25 15:31:50|1521.6|1521.2|1522|1521.6|1522|1521.8|1521.4|1521|3602
1606318320000|2020-11-25 15:32:00|1521.8|1521.4|1521.6|1521|1521.8|1521.6|1521.4|1521|8873
1606318330000|2020-11-25 15:32:10|1521.8|1521.2|1523.6|1523.2|1523.8|1523.6|1521.8|1521.2|7973
1606318340000|2020-11-25 15:32:20|1523.8|1523.4|1524|1523.4|1524.6|1524|1523.6|1523|8943
1606318350000|2020-11-25 15:32:30|1523.8|1523.6|1523.2|1523|1524.4|1524|1523|1522.8|10148
1606318360000|2020-11-25 15:32:40|1523.4|1522.6|1523.2|1523|1523.4|1523|1522.8|1522.2|1895
1606318370000|2020-11-25 15:32:50|1523|1522.8|1523.2|1522.8|1523.4|1523.2|1522.8|1522.2|9125
1606318380000|2020-11-25 15:33:00|1523.4|1523|1523.8|1523.6|1524|1523.6|1523.2|1522.8|4475
1606318390000|2020-11-25 15:33:10|1524|1523.8|1523.6|1523.2|1524.4|1524.2|1523.2|1522.8|6027
1606318400000|2020-11-25 15:33:20|1523.8|1523.4|1524|1523.6|1524|1523.8|1523.6|1523.2|8006
1606318410000|2020-11-25 15:33:30|1523.8|1523.4|1523.6|1523.2|1524|1523.4|1523.2|1522.6|8127
1606318420000|2020-11-25 15:33:40|1523.8|1523.4|1523.6|1523.4|1524|1523.4|1523.4|1523.2|1395
1606318430000|2020-11-25 15:33:50|1523.8|1523.2|1522.8|1522.4|1523.8|1523.2|1522.8|1522.4|8407
1606318440000|2020-11-25 15:34:00|1523|1522.6|1523.2|1522.6|1523.2|1522.8|1522.6|1522.2|7276
1606318450000|2020-11-25 15:34:10|1523|1522.4|1523|1522.6|1523|1522.8|1522.8|1522.2|3211
1606318460000|2020-11-25 15:34:20|1522.8|1522.8|1523.6|1523.2|1523.6|1523.2|1522.8|1522.4|11087
1606318470000|2020-11-25 15:34:30|1523.4|1523|1523.6|1523.4|1523.6|1523.4|1523.2|1523|2527
1606318480000|2020-11-25 15:34:40|1523.4|1523.2|1523.6|1523.4|1523.6|1523.4|1523.4|1523|705
1606318490000|2020-11-25 15:34:50|1523.8|1523.2|1524|1523.6|1524|1523.6|1523.8|1523.2|1365
1606318500000|2020-11-25 15:35:00|1523.8|1523.8|1524.4|1524.2|1524.4|1524.2|1523.6|1523.2|17803
1606318510000|2020-11-25 15:35:10|1524.2|1524|1524.2|1523.6|1524.6|1524.4|1524|1523.4|23201
1606318520000|2020-11-25 15:35:20|1524|1523.4|1523.6|1523.2|1524|1523.6|1523.6|1523.2|1678
1606318530000|2020-11-25 15:35:30|1523.8|1523.4|1524.6|1524.4|1524.6|1524.4|1523.6|1523.2|10979
1606318540000|2020-11-25 15:35:40|1524.8|1524.2|1525|1524.6|1525.4|1525.2|1524.6|1524.2|16548
1606318550000|2020-11-25 15:35:50|1524.8|1524.4|1524.6|1524.2|1525|1524.4|1524.6|1524.2|2633
1606318560000|2020-11-25 15:36:00|1524.4|1524.4|1524.8|1524.4|1524.8|1524.4|1524.4|1524.2|614
1606318570000|2020-11-25 15:36:10|1524.6|1524.2|1525|1524.6|1525|1524.8|1524.6|1524.2|3846
1606318580000|2020-11-25 15:36:20|1524.8|1524.4|1524.4|1524|1524.8|1524.4|1524.2|1524|5851
1606318590000|2020-11-25 15:36:30|1524.2|1523.8|1524|1523.6|1524.2|1524|1523.8|1523.6|2381
1606318600000|2020-11-25 15:36:40|1524.2|1523.8|1524|1523.6|1524.4|1524.2|1524|1523.6|2424
1606318610000|2020-11-25 15:36:50|1523.8|1523.8|1523.6|1523.4|1524|1523.8|1523.6|1523.4|46309
1606318620000|2020-11-25 15:37:00|1523.4|1523.2|1524|1523.6|1524|1523.8|1523.4|1523.2|8447
1606318630000|2020-11-25 15:37:10|1524.2|1523.8|1524.8|1524.6|1524.8|1524.6|1524.2|1523.8|6896
1606318640000|2020-11-25 15:37:20|1525|1524.4|1524.8|1524.6|1525|1524.6|1524.8|1524.4|1971
1606318650000|2020-11-25 15:37:30|1524.6|1524.4|1525.4|1525|1525.4|1525|1524.6|1524.4|4818
1606318660000|2020-11-25 15:37:40|1525.6|1525.2|1526.6|1526|1526.6|1526.4|1525.6|1525.2|10670
1606318670000|2020-11-25 15:37:50|1526.4|1526.2|1526.2|1525.8|1527|1526.6|1526.2|1525.8|3419
1606318680000|2020-11-25 15:38:00|1526.4|1526|1526.4|1526|1527|1526.4|1526.2|1525.8|4034
1606318690000|2020-11-25 15:38:10|1526.6|1526.2|1526.2|1525.6|1526.8|1526.4|1526|1525.6|12296
1606318700000|2020-11-25 15:38:20|1526|1525.8|1526|1525.4|1526|1526|1525.8|1525.4|6
1606318710000|2020-11-25 15:38:30|1526.2|1525.6|1526.8|1526.2|1527|1526.6|1526.2|1525.6|6772
1606318720000|2020-11-25 15:38:40|1526.6|1526|1526.6|1526.2|1526.8|1526.2|1526|1525.8|2056
1606318730000|2020-11-25 15:38:50|1526.8|1526.4|1527|1526.6|1527|1526.6|1526.8|1526.4|594
1606318740000|2020-11-25 15:39:00|1526.8|1526.8|1526.6|1526.2|1526.8|1526.8|1526.4|1526|4097
1606318750000|2020-11-25 15:39:10|1526.4|1526.6|1526.8|1526.6|1527|1526.8|1526.4|1526.6|6067
1606318760000|2020-11-25 15:39:20|1527|1526.8|1527.8|1527.2|1527.8|1527.2|1527|1526.8|632
1606318770000|2020-11-25 15:39:30|1527.6|1527|1526.6|1526.2|1527.6|1527|1526.4|1526.2|3304
1606318780000|2020-11-25 15:39:40|1526.4|1526|1526.6|1526.4|1526.8|1526.6|1526.4|1526|3228
1606318790000|2020-11-25 15:39:50|1526.8|1526.6|1527|1526.6|1527.2|1527|1526.8|1526.4|33183
1606318800000|2020-11-25 15:40:00|1526.8|1526.4|1526.4|1526|1526.8|1526.4|1526.4|1526|3286
1606318810000|2020-11-25 15:40:10|1526.2|1525.8|1526|1525.6|1526.4|1525.8|1525.6|1525|8750
1606318820000|2020-11-25 15:40:20|1526.2|1525.8|1527.4|1527.2|1527.4|1527.2|1526.2|1525.8|3928
1606318830000|2020-11-25 15:40:30|1527.6|1527.4|1528.4|1528|1529|1528.6|1527.6|1527.4|11561
1606318840000|2020-11-25 15:40:40|1528.2|1527.8|1527.8|1527.4|1528.4|1528.2|1527.2|1527|10229
1606318850000|2020-11-25 15:40:50|1527.6|1527.6|1527.6|1527.2|1528|1527.8|1527.4|1527.2|4451
1606318860000|2020-11-25 15:41:00||1527||1527||1527||1527|350
1606318870000|2020-11-25 15:41:10|1527.8|1527.2|1528.4|1528|1528.4|1528|1527.8|1527.2|5327
1606318880000|2020-11-25 15:41:20|1528.2|1527.8|1528.4|1528|1528.6|1528.4|1527.8|1527.6|24102
1606318890000|2020-11-25 15:41:30|1528.2|1528.2|1528.2|1528|1528.2|1528.2|1528|1527.8|1699
1606318900000|2020-11-25 15:41:40|1528|1527.8|1527.2|1526.6|1528|1527.8|1527|1526.6|5806
1606318910000|2020-11-25 15:41:50|1527.4|1526.8|1528|1527.4|1528|1527.6|1527.4|1526.6|1817
1606318920000|2020-11-25 15:42:00|1527.8|1527.6|1528.4|1528.2|1528.6|1528.2|1527.8|1527.4|6827
1606318930000|2020-11-25 15:42:10|1528.6|1528.4|1528.2|1527.8|1528.8|1528.4|1528.2|1527.8|4473
1606318940000|2020-11-25 15:42:20|1528|1527.6|1528.2|1527.8|1528.2|1528|1528|1527.6|1584
1606318950000|2020-11-25 15:42:30|1528.4|1528|1528.2|1528|1528.4|1528|1528.2|1527.8|2346
1606318960000|2020-11-25 15:42:40|1528|1527.8|1528.2|1527.8|1528.2|1528|1527.6|1527.2|11106
1606318970000|2020-11-25 15:42:50|1528.4|1528|1528.6|1528.4|1528.6|1528.4|1528.4|1528|4515
1606318980000|2020-11-25 15:43:00|1528.4|1528.2|1529|1528.4|1529|1528.6|1528.4|1528|2095
1606318990000|2020-11-25 15:43:10|1528.8||1528.8||1528.8||1528.6||600
1606319000000|2020-11-25 15:43:20|1528.6|1528.2|1527.8|1527.4|1528.6|1528.2|1527.8|1527.2|2144
1606319010000|2020-11-25 15:43:30|1528|1527.6|1528.4|1527.8|1528.4|1528.2|1528|1527.6|5620
1606319020000|2020-11-25 15:43:40|1528.2|1528|1528.2|1527.8|1528.2|1528|1528|1527.8|811
1606319030000|2020-11-25 15:43:50|1528|1528|1528|1527.6|1528.2|1528|1527.8|1527.6|2795
1606319040000|2020-11-25 15:44:00|1527.8|1527.8|1528.2|1527.8|1528.2|1528|1527.8|1527.8|2593
1606319050000|2020-11-25 15:44:10|1528|1527.6|1527.2|1526.8|1528|1527.6|1526.6|1526.2|21500
1606319060000|2020-11-25 15:44:20|1527|1526.6|1527.2|1526.8|1527.2|1527|1527|1526.6|1040
1606319070000|2020-11-25 15:44:30|1527|1526.6|1527.8|1527.4|1528|1527.6|1526.8|1526.6|6786
1606319080000|2020-11-25 15:44:40|1528|1527.2|1527.6|1527.2|1528|1527.4|1527.2|1527|2986
1606319090000|2020-11-25 15:44:50|1527.8|1527.4|1528.4|1527.8|1528.4|1528.2|1527.6|1527.4|1372
1606319100000|2020-11-25 15:45:00|1528.2|1527.6|1528.2|1527.8|1528.2|1528|1527.6|1527.2|5797
1606319110000|2020-11-25 15:45:10|1528|1527.6|1528|1527.6|1528.2|1527.8|1527.8|1527.2|2174
1606319120000|2020-11-25 15:45:20|1527.8|1527.4|1528.2|1527.6|1528.2|1528|1527.6|1527.2|2894
1606319130000|2020-11-25 15:45:30|1528.4|1527.8|1528.6|1528.2|1528.6|1528.4|1528.4|1527.6|1111
1606319140000|2020-11-25 15:45:40|1528.8|1528.4|1528.8|1528.4|1529|1528.6|1528.4|1528.2|6047
1606319150000|2020-11-25 15:45:50|1529|1528.6|1529.2|1529|1529.4|1529|1528.8|1528.6|3435
1606319160000|2020-11-25 15:46:00|1529.4|1529.2|1530|1529.6|1530.6|1530.2|1529.4|1529.2|35083
1606319170000|2020-11-25 15:46:10|1530.2|1529.8|1530.8|1530.4|1530.8|1530.4|1530.2|1529.8|8153
1606319180000|2020-11-25 15:46:20|1531|1530.6|1531|1530.6|1531|1530.6|1530.6|1530.2|1621
1606319190000|2020-11-25 15:46:30|1530.8|1530.4|1531|1530.8|1531|1530.8|1530.8|1530.4|602
1606319200000|2020-11-25 15:46:40|1530.8|1530.6|1529.8|1529.4|1530.8|1530.6|1529.6|1529.4|12529
1606319210000|2020-11-25 15:46:50|1529.6|1529.2|1529.2|1529|1529.8|1529.2|1529|1528.8|4436
1606319220000|2020-11-25 15:47:00|1529.4|1528.8|1529.8|1529.6|1529.8|1529.6|1529.2|1528.8|3139
1606319230000|2020-11-25 15:47:10|1530|1529.8|1530.2|1529.8|1530.2|1529.8|1529.8|1529.6|2926
1606319240000|2020-11-25 15:47:20|1530|1529.6|1530|1529.8|1530.2|1530|1529.8|1529.6|6067
1606319250000|2020-11-25 15:47:30|1529.8|1529.6|1529.8|1529.4|1530|1529.6|1529.6|1529.2|1757
1606319260000|2020-11-25 15:47:40|1530|1529.6|1530|1529.6|1530.4|1530|1529.8|1529.4|13821
1606319270000|2020-11-25 15:47:50|1530.2|1529.8|1531|1530.8|1531.2|1531|1530.2|1529.8|4807
1606319280000|2020-11-25 15:48:00|1531.2|1531|1531.4|1531.2|1531.6|1531.2|1531.2|1530.8|1059
1606319290000|2020-11-25 15:48:10|1531.6|1531.4|1531.8|1531.6|1531.8|1531.6|1531.6|1531.4|309
1606319300000|2020-11-25 15:48:20|1531.6|1531.4|1532.2|1531.6|1532.2|1531.8|1531.4|1531.2|6068
1606319310000|2020-11-25 15:48:30|1532|1531.8|1532|1531.6|1532.6|1532.4|1532|1531.6|16496
1606319320000|2020-11-25 15:48:40|1532.2|1531.8|1532.2|1531.8|1532.6|1532|1532|1531.6|3106
1606319330000|2020-11-25 15:48:50|1532|1531.6|1532|1531.6|1532.6|1532.2|1531.8|1531.4|2864
1606319340000|2020-11-25 15:49:00|1531.8|1531.4|1532|1531.4|1532.2|1531.8|1531.4|1531.2|17453
1606319350000|2020-11-25 15:49:10|1531.8|1531.6|1531.6|1531.2|1531.8|1531.6|1531.4|1531.2|360
1606319360000|2020-11-25 15:49:20|1531.8|1531.4|1531.4|1531|1532|1531.8|1531.4|1531|6145
1606319370000|2020-11-25 15:49:30|1531.2|1530.8|1532|1531.6|1532|1531.8|1531.2|1530.8|23579
1606319380000|2020-11-25 15:49:40|1531.8|1531.4|1532|1531.6|1532|1531.6|1531.6|1531.2|3428
1606319390000|2020-11-25 15:49:50|1531.8|1531.8|1532.2|1532|1532.2|1532|1531.8|1531.4|11253
1606319400000|2020-11-25 15:50:00|1532.4|1532.2|1532.6|1532|1533|1532.6|1532.2|1532|1291
1606319410000|2020-11-25 15:50:10|1532.4|1532.2|1532.6|1532.4|1533|1532.8|1532.4|1532|5927
1606319420000|2020-11-25 15:50:20|1532.8|1532.6|1533.2|1532.8|1533.4|1533|1532.8|1532.4|4822
1606319430000|2020-11-25 15:50:30|1533.4|1533|1533.2|1532.8|1533.6|1533.2|1533.2|1532.8|2661
1606319440000|2020-11-25 15:50:40|1533|1533|1533.6|1533.2|1533.6|1533.4|1533|1532.8|9088
1606319450000|2020-11-25 15:50:50|1533.8|1533.4|1533.6|1533.2|1533.8|1533.4|1533.2|1533|2604
1606319460000|2020-11-25 15:51:00|1533.4|1533|1533.8|1533.4|1533.8|1533.6|1533.2|1532.8|11075
1606319470000|2020-11-25 15:51:10|1534|1533.2|1534|1533.6|1534|1533.8|1533.8|1533.2|2156
1606319480000|2020-11-25 15:51:20|1533.8|1533.4|1534.2|1533.6|1534.2|1533.8|1533.6|1533.2|4959
1606319490000|2020-11-25 15:51:30|1534|1533.8|1534.6|1534.2|1534.6|1534.4|1534|1533.6|4395
1606319500000|2020-11-25 15:51:40||1534.4||1534.2||1534.4||1534.2|1200
1606319510000|2020-11-25 15:51:50|1534.4|1534|1533.4|1533|1534.6|1534.4|1533.4|1533|43901
1606319520000|2020-11-25 15:52:00|1533.2|1532.8|1533.2|1532.8|1533.4|1533.2|1533|1532.6|10594
1606319530000|2020-11-25 15:52:10|1533.4|1533|1533.8|1533|1533.8|1533.6|1533.2|1532.8|2787
1606319540000|2020-11-25 15:52:20|1533.4|1533.2|1533.6|1533.2|1533.8|1533.6|1533.4|1533|12109
1606319550000|2020-11-25 15:52:30|1533.4|1533|1534|1533.8|1534.2|1533.8|1533.4|1533|7354
1606319560000|2020-11-25 15:52:40|1533.8|1533.6|1533.8|1533.4|1534|1533.8|1533.6|1533.4|6853
1606319570000|2020-11-25 15:52:50|1534|1533.6|1534.6|1534|1534.6|1534.2|1534|1533.6|1922
1606319580000|2020-11-25 15:53:00|1534.4|1534.2|1533.8|1533.4|1534.4|1534.2|1533.8|1533.4|2849
1606319590000|2020-11-25 15:53:10|1533.6|1533.6|1534.2|1533.6|1534.2|1534|1533.6|1533.4|6440
1606319600000|2020-11-25 15:53:20|1534|1533.8|1534.4|1534.2|1534.6|1534.4|1534|1533.6|11280
1606319610000|2020-11-25 15:53:30|1534.2|1534|1534.4|1534|1534.4|1534.2|1534|1533.8|8943
1606319620000|2020-11-25 15:53:40|1534.2|1533.8|1533.8|1533.4|1534.2|1533.8|1533.6|1533.4|11780
1606319630000|2020-11-25 15:53:50|1533.6|1533.6|1534.4|1534|1534.4|1534|1533.6|1533.6|3827
1606319640000|2020-11-25 15:54:00|1534.6|1534.2|1534.4|1534.2|1534.8|1534.6|1534.4|1534.2|4941
1606319650000|2020-11-25 15:54:10|1534.6|1534.4|1534.6|1534|1534.6|1534.4|1534.4|1534|8472
1606319660000|2020-11-25 15:54:20|1534.8|1534.2|1534.6|1534.2|1534.8|1534.4|1534.4|1534|5131
1606319670000|2020-11-25 15:54:30|1534.8|1534.4|1534.8|1534.4|1534.8|1534.6|1534.6|1534.4|2275
1606319680000|2020-11-25 15:54:40|1534.6|1534.6|1534.6|1534.2|1534.8|1534.6|1534.4|1534.2|3755
1606319690000|2020-11-25 15:54:50|1534.8|1534.4|1534.2|1533.8|1534.8|1534.6|1534|1533.6|24337
1606319700000|2020-11-25 15:55:00|1534|1533.6|1533.8|1533.6|1534.2|1533.8|1533.8|1533.4|3125
1606319710000|2020-11-25 15:55:10|1534|1533.8|1533.8|1533.4|1534|1533.8|1533.6|1533.4|1870
1606319720000|2020-11-25 15:55:20|1534|1533.6|1534.4|1534|1534.4|1534.2|1534|1533.6|5499
1606319730000|2020-11-25 15:55:30|1534.6|1534.2|1534.6|1534.4|1534.6|1534.4|1534.4|1534.2|564
1606319740000|2020-11-25 15:55:40|1534.4|1534.2|1534.8|1534.4|1534.8|1534.4|1534.4|1534.2|1356
1606319750000|2020-11-25 15:55:50|1534.6|1534.2|1534.2|1533.8|1534.6|1534.2|1534|1533.8|5072
1606319760000|2020-11-25 15:56:00|1534.4|1534|1534.2|1533.8|1535|1534.8|1534.2|1533.8|12229
1606319770000|2020-11-25 15:56:10|1534.4|1534|1535|1534.6|1535|1534.6|1534.4|1534|1398
1606319780000|2020-11-25 15:56:20|1534.8|1534.8|1534.8|1534.4|1535|1534.8|1534.6|1534.4|1754
1606319790000|2020-11-25 15:56:30|1534.6|1534.2|1534|1533.6|1534.6|1534.4|1533.8|1533.6|15813
1606319800000|2020-11-25 15:56:40|1534.2|1533.8|1534.6|1534.2|1534.6|1534.4|1534.2|1533.8|2978
1606319810000|2020-11-25 15:56:50|1534.8|1534.4|1534.8|1534.4|1534.8|1534.6|1534.8|1534.4|1442
1606319820000|2020-11-25 15:57:00|1534.6|1534.2|1534.8|1534.2|1534.8|1534.4|1534.4|1534|2974
1606319830000|2020-11-25 15:57:10|1534.6|1534.4|1534.8|1534.4|1535|1534.8|1534.6|1534.4|4412
1606319840000|2020-11-25 15:57:20|1534.6|1534.2|1534|1533.6|1534.6|1534.2|1533.8|1533.6|2716
1606319850000|2020-11-25 15:57:30|1534.2|1533.8|1534.2|1534|1534.6|1534.4|1534|1533.6|21360
1606319860000|2020-11-25 15:57:40|1534.4|1534.2|1533.8|1533.4|1534.8|1534.4|1533.8|1533.4|4504
1606319870000|2020-11-25 15:57:50|1533.6|1533.2|1533|1532.6|1533.6|1533.2|1532.8|1532.6|5113
1606319880000|2020-11-25 15:58:00|1533.2|1532.8|1533.2|1532.8|1533.2|1533|1532.8|1532.6|7466
1606319890000|2020-11-25 15:58:10|1533|1532.6|1532.4|1532.2|1533.2|1532.6|1532.4|1532.2|3992
1606319900000|2020-11-25 15:58:20|1532.2|1532|1533|1532.8|1533|1532.8|1532.2|1532|7833
1606319910000|2020-11-25 15:58:30|1532.8|1532.6|1533|1532.8|1533|1532.8|1532.8|1532.4|688
1606319920000|2020-11-25 15:58:40|1533.2|1533|1533.4|1533.2|1533.4|1533.2|1533.2|1533|5126
1606319930000|2020-11-25 15:58:50|1533.6|1533.4|1532.8|1532.6|1533.6|1533.4|1532.8|1532.6|8774
1606319940000|2020-11-25 15:59:00|1533|1532.8|1532.8|1532.4|1533|1532.8|1532.8|1532.4|8569
1606319950000|2020-11-25 15:59:10|1533|1532.6|1532.8|1532.4|1533|1532.8|1532.8|1532.4|1349
1606319960000|2020-11-25 15:59:20|1532.6|1532.6|1532.4|1532|1532.6|1532.6|1531.8|1531.6|5837
1606319970000|2020-11-25 15:59:30|1532.6|1532.2|1532.4|1531.8|1532.6|1532.4|1532.2|1531.8|3060
1606319980000|2020-11-25 15:59:40||1532||1532.2||1532.2||1531.8|0
1606319990000|2020-11-25 15:59:50|1532.2|1532|1532.4|1532|1532.4|1532|1532.2|1532|1073
1606320000000|2020-11-25 16:00:00|1532.6|1532.2|1532.2|1532|1532.6|1532.2|1532.2|1532|2015
1606320010000|2020-11-25 16:00:10|1532.4|1532.2|1532.4|1532|1532.8|1532.6|1532.2|1531.8|6772
1606320020000|2020-11-25 16:00:20|1532.2|1532.2|1532.2|1531.8|1532.4|1532.2|1532|1531.8|714
1606320030000|2020-11-25 16:00:30|1532|1532|1531.8|1531.6|1532.2|1532|1531.8|1531.6|2040
1606320040000|2020-11-25 16:00:40|1532|1531.8|1532|1531.8|1532.2|1532|1531.8|1531.6|8846
1606320050000|2020-11-25 16:00:50|1531.8|1531.6|1531.4|1531|1531.8|1531.6|1531.2|1530.8|7189
1606320060000|2020-11-25 16:01:00|1531.2|1531.2|1531.4|1531|1531.4|1531.2|1531|1530.8|917
1606320070000|2020-11-25 16:01:10|1531.2|1531.2|1531.8|1531.4|1531.8|1531.6|1531.2|1531.2|3088
1606320080000|2020-11-25 16:01:20|1531.6|1531.2|1531.6|1531.4|1531.6|1531.4|1531.4|1531|5802
1606320090000|2020-11-25 16:01:30|1531.4|1531.2|1531.8|1531.2|1531.8|1531.6|1531.4|1531|2894
1606320100000|2020-11-25 16:01:40|1532|1531.4|1531.4|1531.2|1532|1531.8|1531.4|1531.2|3345
1606320110000|2020-11-25 16:01:50|1531.6|1531|1532|1531.6|1532|1531.8|1531.6|1531|976
1606320120000|2020-11-25 16:02:00|1531.8|1531.4|1531|1530.6|1531.8|1531.4|1531|1530.6|2993
1606320130000|2020-11-25 16:02:10|1531.2|1530.8|1532|1531.6|1532|1531.6|1531|1530.8|5458
1606320140000|2020-11-25 16:02:20|1532.2|1531.8|1532.4|1532|1532.4|1532|1532|1531.8|5809
1606320150000|2020-11-25 16:02:30|1532.2|1531.8|1532.4|1532|1532.4|1532.2|1532|1531.8|2975
1606320160000|2020-11-25 16:02:40|1532.2|1531.8|1531.8|1531.6|1532.2|1531.8|1531.6|1531.2|5940
1606320170000|2020-11-25 16:02:50|1532|1531.8|1532.6|1532.2|1532.6|1532.4|1532|1531.6|7783
1606320180000|2020-11-25 16:03:00|1532.8|1532.4|1532.4|1532|1533|1532.6|1532.4|1532|1994
1606320190000|2020-11-25 16:03:10|1532.2|1531.8|1532|1531.8|1532.4|1532|1532|1531.6|5434
1606320200000|2020-11-25 16:03:20|1531.8|1531.6|1531.2|1531|1531.8|1531.6|1531.2|1531|3228
1606320210000|2020-11-25 16:03:30|1531.4|1531.2|1531.8|1531.4|1531.8|1531.4|1531.2|1531|4099
1606320220000|2020-11-25 16:03:40|1532|1531.6|1531.8|1531.4|1532|1531.8|1531.8|1531.4|2437
1606320230000|2020-11-25 16:03:50|1532|1531.6|1531|1530.8|1532|1531.8|1531|1530.8|8558
1606320240000|2020-11-25 16:04:00|1531.2|1531|1531.2|1531|1531.4|1531|1531|1530.8|3174
1606320250000|2020-11-25 16:04:10|1531.4|1531.2|1531.6|1531.2|1531.8|1531.6|1531.2|1531|3658
1606320260000|2020-11-25 16:04:20|1531.4|1531|1531.4|1531|1531.6|1531.2|1531.2|1531|1511
1606320270000|2020-11-25 16:04:30|1531.2||1531.2||1531.4||1531.2||200
1606320280000|2020-11-25 16:04:40|1531|1530.8|1531.2|1531|1531.4|1531.2|1531|1530.8|2222
1606320290000|2020-11-25 16:04:50||1530.8||1530.8||1530.8||1530.8|2089
1606320300000|2020-11-25 16:05:00|1531|1531|1530.6|1530.2|1531|1531|1530.4|1530|6795
1606320310000|2020-11-25 16:05:10|1530.8|1530.4|1531.4|1531|1531.6|1531.4|1530.8|1530.2|17927
1606320320000|2020-11-25 16:05:20|1531.2|1530.8|1531.4|1531.2|1531.6|1531.4|1531.2|1530.8|5228
1606320330000|2020-11-25 16:05:30|1531.6|1531.4|1531.2|1531|1531.6|1531.4|1531.2|1531|6309
1606320340000|2020-11-25 16:05:40|1531|1530.8|1531|1530.8|1531|1530.8|1530.6|1530.2|2578
1606320350000|2020-11-25 16:05:50|1531.2|1531|1531.6|1531.2|1531.6|1531.4|1531.2|1530.8|7086
1606320360000|2020-11-25 16:06:00|1531.4|1531|1531|1530.6|1531.4|1531|1531|1530.6|2421
1606320370000|2020-11-25 16:06:10|1530.8|1530.8|1531|1530.6|1531|1530.8|1530.8|1530.6|2578
1606320380000|2020-11-25 16:06:20|1531.2|1530.8|1531|1530.8|1531.2|1531|1531|1530.8|22482
1606320390000|2020-11-25 16:06:30|1531.2|1531|1531.8|1531.4|1531.8|1531.6|1531.2|1531|6096
1606320400000|2020-11-25 16:06:40|1532|1531.6|1533|1532.8|1533|1532.8|1532|1531.6|9225
1606320410000|2020-11-25 16:06:50|1532.8|1532.6|1532.2|1532|1533|1532.8|1532.2|1532|6226
1606320420000|2020-11-25 16:07:00|1532|1531.8|1532.4|1532.2|1532.4|1532.2|1531.8|1531.6|3323
1606320430000|2020-11-25 16:07:10|1532.2|1532|1532|1531.8|1532.4|1532|1532|1531.6|4324
1606320440000|2020-11-25 16:07:20|1531.8|1531.6|1531.6|1531.2|1532|1531.8|1531.6|1531.2|5470
1606320450000|2020-11-25 16:07:30|1531.8|1531.4|1532.4|1532|1532.4|1532|1531.6|1531.2|4498
1606320460000|2020-11-25 16:07:40|1532.6|1532.2|1532|1531.6|1532.6|1532.4|1532|1531.6|21038
1606320470000|2020-11-25 16:07:50|1532.2|1531.8|1533.2|1532.8|1533.2|1533|1532|1531.6|14004
1606320480000|2020-11-25 16:08:00|1533|1532.6|1533.2|1533|1533.2|1533|1533|1532.6|13507
1606320490000|2020-11-25 16:08:10|1533.4|1533.2|1534.2|1533.6|1534.2|1534|1533.4|1533.2|14616
1606320500000|2020-11-25 16:08:20|1534|1533.4|1534|1533.6|1534.2|1534|1533.6|1533.4|12423
1606320510000|2020-11-25 16:08:30|1534.2|1534|1533.4|1533.2|1534.2|1534|1533.2|1532.8|17987
1606320520000|2020-11-25 16:08:40|1533.8|1533.6|1533.4|1533|1533.8|1533.6|1533.2|1533|22856
1606320530000|2020-11-25 16:08:50||1533.2||1533||1533.2||1533|3497
1606320540000|2020-11-25 16:09:00|1533.6|1533.2|1533.4|1533.2|1533.6|1533.4|1533.4|1533|6469
1606320550000|2020-11-25 16:09:10|1533.6|1533.4|1533.4|1533.2|1533.8|1533.4|1533.4|1533.2|4765
1606320560000|2020-11-25 16:09:20|1533.6|1533.4|1533.2|1533|1533.6|1533.4|1533|1532.8|12123
1606320570000|2020-11-25 16:09:30|1533|1532.8|1534.2|1533.6|1534.2|1534|1533|1532.8|7305
1606320580000|2020-11-25 16:09:40|1534|1533.8|1533.8|1533.6|1534.2|1533.8|1533.8|1533.6|2632
1606320590000|2020-11-25 16:09:50|1534|1533.8|1534.2|1533.8|1534.2|1533.8|1534|1533.6|3936
1606320600000|2020-11-25 16:10:00|1534.4|1534|1534.6|1534.2|1534.6|1534.4|1534.2|1534|6923
1606320610000|2020-11-25 16:10:10|1534.4|1534|1534.6|1534.2|1534.6|1534.4|1534.4|1534|1272
1606320620000|2020-11-25 16:10:20|1534.4|1534.4|1534.2|1533.8|1534.8|1534.6|1534.2|1533.8|12752
1606320630000|2020-11-25 16:10:30|1534.4|1534|1533.6|1533.4|1534.4|1534.2|1533.6|1533.2|27157
1606320640000|2020-11-25 16:10:40|1533.8|1533.2|1533.4|1533|1533.8|1533.2|1532.8|1532.6|25825
1606320650000|2020-11-25 16:10:50|1533.2|1533.2|1534|1533.4|1534|1533.4|1533.2|1533.2|2752
1606320660000|2020-11-25 16:11:00|1534.2|1533.6|1534.4|1534|1534.6|1534.2|1533.8|1533.6|8656
1606320670000|2020-11-25 16:11:10|1534.6|1534.2|1534.8|1534.6|1535|1534.8|1534.6|1534|8131
1606320680000|2020-11-25 16:11:20|1534.6|1534.4|1534.8|1534.4|1534.8|1534.4|1534.6|1534.2|3004
1606320690000|2020-11-25 16:11:30|1534.6|1534.6|1535|1534.8|1535|1534.8|1534.6|1534.4|1621
1606320700000|2020-11-25 16:11:40|1534.8|1534.6|1534.6|1534.4|1534.8|1534.6|1534.4|1534.2|8845
1606320710000|2020-11-25 16:11:50|1534.8|1534.6|1534.6|1534.2|1535|1534.6|1534.6|1534.2|847
1606320720000|2020-11-25 16:12:00|1534.4|1534|1534.6|1534.2|1534.6|1534.2|1534|1533.8|5041
1606320730000|2020-11-25 16:12:10|1534.4|1534|1534.4|1533.8|1534.6|1534.4|1534|1533.8|2159
1606320740000|2020-11-25 16:12:20|1534.2|1533.6|1533.8|1533.4|1534.2|1533.6|1533.6|1533.4|212
1606320750000|2020-11-25 16:12:30|1534|1533.6|1534|1533.4|1534.4|1534.2|1534|1533.4|9297
1606320760000|2020-11-25 16:12:40|1533.8|1533.6|1533.6|1533.2|1533.8|1533.6|1533.4|1533|12156
1606320770000|2020-11-25 16:12:50|1533.4|1533|1533.2|1532.8|1533.4|1533|1533|1532.8|8591
1606320780000|2020-11-25 16:13:00|1533|1533|1533.6|1533.2|1533.6|1533.4|1533|1532.8|6539
1606320790000|2020-11-25 16:13:10|1533.4|1533|1533.4|1533|1533.4|1533|1533.4|1533|330
1606320800000|2020-11-25 16:13:20|1533.6|1533.2|1533.6|1533.2|1533.6|1533.4|1533.6|1533.2|718
1606320810000|2020-11-25 16:13:30|1533.4|1533.4|1533.4|1532.8|1533.4|1533.4|1533.2|1532.8|5031
1606320820000|2020-11-25 16:13:40|1533.2|1533|1533.6|1533.2|1533.6|1533.4|1533|1533|4549
1606320830000|2020-11-25 16:13:50|1533.4|1533|1533.6|1533.4|1533.6|1533.4|1533.2|1533|4169
1606320840000|2020-11-25 16:14:00|1533.4|1533.2|1533.4|1533|1533.6|1533.2|1533.2|1532.8|7369
1606320860000|2020-11-25 16:14:20|1533.2|1532.8|1533|1532.6|1533.2|1533|1532.8|1532.6|11195
1606320870000|2020-11-25 16:14:30|1533.2|1532.8|1533.6|1533.2|1533.6|1533.4|1533.2|1532.8|3462
1606320880000|2020-11-25 16:14:40|1533.8|1533.4|1533.6|1533|1533.8|1533.6|1533.2|1532.8|12985
1606320890000|2020-11-25 16:14:50|1533.4|1533.2|1533.2|1533|1533.4|1533.2|1533.2|1533|2369
1606320900000|2020-11-25 16:15:00|1533.4|1532.8|1533.2|1532.8|1533.4|1532.8|1533.2|1532.8|4400
1606320910000|2020-11-25 16:15:10|1533|1532.6|1532.4|1532.2|1533|1532.6|1532.4|1532.2|1632
1606320920000|2020-11-25 16:15:20|1532.2|1532|1532.2|1531.6|1532.2|1532|1532|1531.6|2199
1606320930000|2020-11-25 16:15:30|1532|1531.4|1531.8|1531.4|1532|1531.4|1531.8|1531.4|1483
1606320940000|2020-11-25 16:15:40|1531.6|1531.2|1532|1531.8|1532|1531.8|1531.4|1531.2|4642
1606320950000|2020-11-25 16:15:50|1532.2|1532|1532.4|1532|1532.8|1532.6|1532.2|1531.8|6872
1606320960000|2020-11-25 16:16:00|1532.2|1531.8|1532.6|1532|1532.6|1532|1532|1531.6|2787
1606320970000|2020-11-25 16:16:10|1532.8|1532.2|1533|1532.6|1533|1532.8|1532.8|1532.2|3977
1606320980000|2020-11-25 16:16:20|1532.8|1532.4|1532.4|1532.2|1532.8|1532.6|1532.4|1532.2|6830
1606320990000|2020-11-25 16:16:30|1532.2|1532|1532.6|1532|1532.8|1532.4|1532.2|1532|5909
1606321000000|2020-11-25 16:16:40|1532.4|1532.2|1532.6|1532|1532.6|1532.2|1532.4|1532|374
1606321010000|2020-11-25 16:16:50|1532.4|1532.2|1532.2|1531.8|1532.6|1532.4|1532.2|1531.8|10811
1606321020000|2020-11-25 16:17:00|1532|1531.6|1532.8|1532.6|1532.8|1532.6|1531.8|1531.4|12519
1606321030000|2020-11-25 16:17:10|1533|1532.8|1532.6|1532.4|1533|1532.8|1532.4|1532|15291
1606321040000|2020-11-25 16:17:20|1532.8|1532.6|1532.6|1532.4|1533|1532.6|1532.6|1532.4|10791
1606321050000|2020-11-25 16:17:30|1532.8|1532.6|1532.6|1532.2|1532.8|1532.6|1532.4|1532.2|8307
1606321060000|2020-11-25 16:17:40|1532.8|1532.4|1532.8|1532.4|1532.8|1532.6|1532.8|1532.4|1119
1606321070000|2020-11-25 16:17:50|1533|1532.6|1533|1532.6|1533|1532.8|1532.8|1532.6|1871
1606321080000|2020-11-25 16:18:00|1532.8|1532.8|1533|1532.6|1533|1532.8|1532.8|1532.6|2979
1606321090000|2020-11-25 16:18:10|1532.8|1532.4|1532.8|1532.4|1533|1532.6|1532.4|1532.2|8788
1606321110000|2020-11-25 16:18:30|1532.6|1532.6|1532.8|1532.4|1532.8|1532.6|1532.6|1532.4|11462
1606321120000|2020-11-25 16:18:40|1532.6|1532.6|1533.2|1532.8|1533.2|1533|1532.6|1532.4|7436
1606321130000|2020-11-25 16:18:50|1533|1532.6|1533.2|1533|1533.2|1533|1532.8|1532.6|2925
1606321140000|2020-11-25 16:19:00|1533|1532.8|1533|1532.6|1533.2|1532.8|1532.8|1532.6|2558
1606321150000|2020-11-25 16:19:10|1532.8|1532.8|1533|1532.8|1533.2|1533|1532.8|1532.8|5990
1606321160000|2020-11-25 16:19:20|1532.8|1532.6|1532.4|1532.2|1533|1532.8|1532.4|1532.2|16897
1606321170000|2020-11-25 16:19:30|1532.2|1532|1532.6|1532.2|1532.6|1532.2|1532.2|1532|4129
1606321180000|2020-11-25 16:19:40|1532.4|1532|1532.2|1531.8|1532.4|1532|1532|1531.8|1491
1606321190000|2020-11-25 16:19:50|1532|1532|1532.2|1531.8|1532.6|1532.4|1532|1531.8|9615
1606321200000|2020-11-25 16:20:00|1532|1532|1532.2|1531.8|1532.2|1532|1532|1531.6|9021
1606321210000|2020-11-25 16:20:10||1532||1531.8||1532||1531.6|3625
1606321220000|2020-11-25 16:20:20|1532||1532.2||1532.2||1532||3820
1606321230000|2020-11-25 16:20:30|1532.4|1532|1532.8|1532.6|1532.8|1532.6|1532.4|1532|11112
1606321240000|2020-11-25 16:20:40|1533|1532.8|1533|1532.6|1533|1532.8|1532.6|1532.2|5441
1606321250000|2020-11-25 16:20:50|1533.2|1532.8|1532.8|1532.4|1533.2|1532.8|1532.6|1532.2|6176
1606321260000|2020-11-25 16:21:00|1532.6|1532.2|1532.6|1532.2|1532.6|1532.2|1532.4|1532.2|1066
1606321270000|2020-11-25 16:21:10|1532.4|1532|1532.4|1532|1532.6|1532.2|1532.2|1532|2906
1606321280000|2020-11-25 16:21:20|1532.2|1532.2|1532|1531.6|1532.4|1532.2|1531.8|1531.6|13336
1606321290000|2020-11-25 16:21:30|1531.8|1531.4|1531.2|1531|1532|1531.4|1531.2|1531|16587
1606321300000|2020-11-25 16:21:40|1531|1530.8|1530.6|1530.2|1531|1530.8|1529.4|1529.2|92230
1606321310000|2020-11-25 16:21:50||1530.4||1530.2||1530.4||1530.2|2000
1606321320000|2020-11-25 16:22:00|1530.4|1530|1530.6|1530.2|1530.6|1530.4|1530.2|1530|3658
1606321330000|2020-11-25 16:22:10|1530.4|1530|1530.6|1530.2|1530.6|1530.2|1530.2|1530|6341
1606321340000|2020-11-25 16:22:20|1530.4|1530|1530.4|1530|1530.6|1530.2|1530.2|1530|2451
1606321350000|2020-11-25 16:22:30|1530.6|1530.2|1530.8|1530.4|1530.8|1530.6|1530.6|1530.2|6277
1606321360000|2020-11-25 16:22:40|1530.6|1530.6|1530.8|1530.6|1531|1530.8|1530.4|1530.2|6651
1606321370000|2020-11-25 16:22:50|1531|1530.4|1531|1530.6|1531|1530.6|1530.2|1530|6786
1606321380000|2020-11-25 16:23:00|1531.2|1530.8|1531.2|1530.8|1531.4|1531|1531|1530.6|6015
1606321390000|2020-11-25 16:23:10|1531|1531|1531.2|1530.8|1531.2|1531|1531|1530.6|2832
1606321400000|2020-11-25 16:23:20|1531|1531|1531|1530.6|1531|1531|1531|1530.6|404
1606321410000|2020-11-25 16:23:30|1531.2|1530.8|1531.2|1530.8|1531.2|1530.8|1531.2|1530.8|806
1606321420000|2020-11-25 16:23:40|1531.4|1531|1531.6|1531|1531.6|1531.4|1530.8|1530.6|9994
1606321430000|2020-11-25 16:23:50|1531.4|1531.2|1531.8|1531.6|1531.8|1531.6|1531.2|1531|9395
1606321440000|2020-11-25 16:24:00|1532|1531.8|1532.4|1532|1532.4|1532.2|1532|1531.8|3943
1606321450000|2020-11-25 16:24:10|1532.2|1531.8|1531.4|1531|1532.2|1531.8|1531|1530.8|6741
1606321460000|2020-11-25 16:24:20|1531.2|1530.8|1531.4|1531|1531.4|1531|1531|1530.8|3967
1606321470000|2020-11-25 16:24:30|1531.2|1530.8|1531.8|1531.6|1532|1531.6|1531.2|1530.8|927
1606321480000|2020-11-25 16:24:40|1531.6|1531.4|1532|1531.4|1532|1531.8|1531.6|1531.4|1937
1606321490000|2020-11-25 16:24:50|1532.2|1531.6|1532|1531.6|1532.2|1532|1531.8|1531.6|2522
1606321500000|2020-11-25 16:25:00|1531.8|1531.4|1531.6|1531.2|1532|1531.4|1531.4|1531.2|6134
1606321510000|2020-11-25 16:25:10|1531.8|1531.4|1531.4|1530.8|1531.8|1531.6|1531.4|1530.8|11611
1606321520000|2020-11-25 16:25:20|1531.2|1530.6|1531|1530.8|1531.2|1530.8|1530.8|1530.6|3139
1606321530000|2020-11-25 16:25:30|1531.2|1531|1531.4|1531|1531.4|1531|1531.2|1531|9153
1606321540000|2020-11-25 16:25:40|1531.6|1531.2|1531.6|1531.2|1532|1531.8|1531.4|1531|18512
1606321550000|2020-11-25 16:25:50|1531.4|1531|1531.4|1531|1531.6|1531|1531.2|1531|18451
1606321560000|2020-11-25 16:26:00|1531.2|1531.2|1531.2|1530.8|1531.6|1531.2|1531|1530.8|32397
1606321570000|2020-11-25 16:26:10|1531|1530.6|1531|1530.6|1531|1530.8|1530.8|1530.6|4074
1606321580000|2020-11-25 16:26:20|1531.2|1530.8|1531.2|1530.8|1531.6|1531.2|1531|1530.8|8605
1606321590000|2020-11-25 16:26:30|1531|1530.6|1531.2|1530.8|1531.4|1531|1530.8|1530.6|11810
1606321600000|2020-11-25 16:26:40|1531.4|1531|1531.4|1531.2|1531.4|1531.2|1531.4|1531|2801
1606321610000|2020-11-25 16:26:50|1531.6|1531.4|1532|1531.8|1532.2|1532|1531.6|1531.4|16362
1606321620000|2020-11-25 16:27:00|1532.2|1532|1532|1531.8|1532.4|1532|1532|1531.6|7269
1606321630000|2020-11-25 16:27:10|1531.6|1531.4|1531.2|1531|1531.6|1531.4|1531.2|1531|7727
1606321640000|2020-11-25 16:27:20|1531|1530.8|1531.6|1531.2|1531.6|1531.4|1531|1530.8|6105
1606321650000|2020-11-25 16:27:30|1531.4|1531.4|1531.4|1531.2|1531.4|1531.4|1531.4|1531.2|434
1606321660000|2020-11-25 16:27:40|1531.6|1531.4|1531.6|1531.2|1531.8|1531.4|1531.4|1531.2|3846
1606321670000|2020-11-25 16:27:50|1531.4|1531|1530.6|1530.4|1531.4|1531|1530.6|1530.4|7617
1606321680000|2020-11-25 16:28:00|1530.8||1530.8||1530.8||1530.8||1279
1606321690000|2020-11-25 16:28:10|1530.6||1530.8||1530.8||1530.6||14
1606321700000|2020-11-25 16:28:20|1531|1530.6|1531|1530.6|1531|1530.8|1530.8|1530.6|8253
1606321710000|2020-11-25 16:28:30|1530.8|1530.4|1530.6|1530.2|1531|1530.4|1530|1529.8|9622
1606321720000|2020-11-25 16:28:40|1530.4|1530|1530.8|1530.4|1531|1530.4|1530.4|1530|5426
1606321730000|2020-11-25 16:28:50|1530.6|1530.2|1530.8|1530.4|1530.8|1530.4|1530.4|1530.2|6543
1606321740000|2020-11-25 16:29:00|1531|1530.6|1530.8|1530.4|1531|1530.6|1530|1529.8|12666
1606321750000|2020-11-25 16:29:10|1530.6|1530.2|1530|1529.6|1530.6|1530.2|1530|1529.6|14929
1606321760000|2020-11-25 16:29:20|1529.8|1529.4|1530|1529.6|1530|1529.8|1529.4|1529.2|12369
1606321770000|2020-11-25 16:29:30|1529.8|1529.4|1530|1529.6|1530|1529.6|1529.4|1529.2|5274
1606321780000|2020-11-25 16:29:40|1530.2|1529.8|1529.8|1529.2|1530.2|1529.8|1529.6|1529|7093
1606321790000|2020-11-25 16:29:50|1530|1529.4|1530.2|1529.6|1530.4|1530|1529.8|1529.2|13615
1606377600000|2020-11-26 08:00:00|1559.4|1504.2|1528|1526.4|1559.4|1526.6|1527|1504.2|183347
1606377610000|2020-11-26 08:00:10|1527.8|1525.6|1525.6|1524|1527.8|1526.8|1525.4|1523.6|33093
1606377620000|2020-11-26 08:00:20|1526|1524.4|1526.8|1525.8|1526.8|1525.8|1525|1523.8|3372
1606377630000|2020-11-26 08:00:30|1527.2|1527|1526.4|1525.2|1527.8|1527|1526.2|1525.2|10528
1606377640000|2020-11-26 08:00:40|1526.6||1526||1526.6||1526||0
1606377650000|2020-11-26 08:00:50|1526.4|1524.4|1526.6|1525.4|1526.6|1526|1525.6|1524.4|5107
1606377660000|2020-11-26 08:01:00|1526.4|1525.2|1524|1523|1526.4|1525.4|1523.8|1522.6|21306
1606377670000|2020-11-26 08:01:10|1523.8|1522.8|1524|1523|1524|1523.2|1523.2|1522.4|2393
1606377680000|2020-11-26 08:01:20|1523.8|1523.2|1521.8|1520.6|1524|1523.2|1521.8|1520.4|2919
1606377690000|2020-11-26 08:01:30|1521.6|1520.4|1521.8|1520.8|1522.2|1522|1520.6|1520|7057
1606377700000|2020-11-26 08:01:40|1521|1520.6|1520.4|1519.4|1521.8|1521.4|1519.8|1519|24257
1606377710000|2020-11-26 08:01:50|1520.6|1519.6|1520.4|1519.6|1520.8|1519.6|1520.2|1519.4|606
1606377720000|2020-11-26 08:02:00|1520.2|1519.8|1518.2|1517.2|1520.8|1520|1518.2|1517|17235
1606377730000|2020-11-26 08:02:10|1518|1517|1519|1518|1520|1519|1517.6|1516.6|15261
1606377740000|2020-11-26 08:02:20|1518.8|1518.2|1517.8|1517|1519.4|1519|1517.8|1517|5747
1606377750000|2020-11-26 08:02:30|1518|1517.2|1519.6|1518.6|1519.8|1518.8|1518|1517|7411
1606377760000|2020-11-26 08:02:40|1519|1518.2|1518.6|1517.6|1519.2|1518.2|1518.4|1517.6|1019
1606377770000|2020-11-26 08:02:50|1518.4|1517.4|1519.2|1518.4|1519.6|1518.6|1518.4|1517.2|857
1606377780000|2020-11-26 08:03:00|1519.4|1518.8|1518.6|1517.6|1519.6|1519|1518|1517.2|1894
1606377790000|2020-11-26 08:03:10|1518.4|1517.4|1516.2|1515.4|1518.4|1517.6|1516|1515.2|8268
1606377800000|2020-11-26 08:03:20|1516|1515.2|1515.6|1514.6|1516|1515.2|1514.2|1513.4|14696
1606377810000|2020-11-26 08:03:30|1515.4|1514.4|1517.6|1516.6|1518|1517|1515.2|1514.2|14020
1606377820000|2020-11-26 08:03:40|1517.4|1516.4|1516.6|1515.8|1517.4|1516.8|1516.2|1515.2|3910
1606377830000|2020-11-26 08:03:50|1516.8|1516|1517.2|1516|1518|1517|1516.8|1516|4695
1606377840000|2020-11-26 08:04:00|1516.8|1516.2|1518|1516.8|1518.4|1517.6|1515.8|1515|23715
1606377850000|2020-11-26 08:04:10|1517|1516.6|1516.4|1515.2|1518|1517|1516.4|1515.2|9833
1606377860000|2020-11-26 08:04:20|1516.6|1515.6|1517.4|1517|1517.4|1517|1516.6|1515.6|4250
1606377870000|2020-11-26 08:04:30|1517.6|1516.6|1516.2|1515.2|1517.6|1516.6|1516|1515|3891
1606377880000|2020-11-26 08:04:40|1516.4|1515.4|1516.4|1515.4|1517|1516.2|1515.8|1515|3982
1606377890000|2020-11-26 08:04:50|1516.6|1515.6|1517.4|1516.4|1517.4|1516.4|1516|1515.2|7496
1606377900000|2020-11-26 08:05:00|1517.2|1516.2|1516.6|1515.8|1517.2|1516.4|1515.8|1515|8947
1606377910000|2020-11-26 08:05:10|1516.4|1516|1516.2|1515|1516.6|1516.2|1515.8|1515|3261
1606377920000|2020-11-26 08:05:20|1516.4|1515.2|1514|1513.2|1516.6|1515.6|1514|1513|12221
1606377930000|2020-11-26 08:05:30|1514.2|1513|1516.6|1515.6|1517.8|1516.8|1514|1513|10780
1606377940000|2020-11-26 08:05:40|1516.8|1515.8|1515|1514|1517|1516|1514.4|1513.8|4120
1606377950000|2020-11-26 08:05:50|1515.2|1514.2|1514.2|1513.2|1515.4|1514.4|1514|1513|5291
1606377960000|2020-11-26 08:06:00|1514|1513|1513.8|1513.2|1514.2|1513.4|1513.2|1512.6|15160
1606377970000|2020-11-26 08:06:10|1514|1513.4|1514.4|1513.6|1515|1514.4|1514|1513.2|9181
1606377980000|2020-11-26 08:06:20|1514.2|1513.4|1516|1515|1516.8|1516|1514|1513|1916
1606377990000|2020-11-26 08:06:30|1515.8|1515.2|1516.6|1515.6|1516.8|1515.6|1515.6|1515.2|73
1606378000000|2020-11-26 08:06:40|1516.4|1515.4|1515.4|1515|1517|1516.4|1515.4|1515|1226
1606378010000|2020-11-26 08:06:50|1515.6|1515.2|1516.4|1515.6|1517|1516|1515.6|1515.2|5216
1606378020000|2020-11-26 08:07:00|1516.6|1515.8|1517|1516.2|1517|1516.2|1516.4|1515.8|807
1606378030000|2020-11-26 08:07:10|1516.8|1516.4|1517|1516.2|1517|1516.4|1516.8|1516.2|6285
1606378040000|2020-11-26 08:07:20|1516.8|1516|1516|1515.4|1516.8|1516.2|1515.4|1515|7684
1606378050000|2020-11-26 08:07:30|1516.2|1515.6|1516.4|1515.6|1516.6|1515.6|1515.8|1515|4233
1606378060000|2020-11-26 08:07:40|1516.2|1515.4|1516.6|1516|1516.6|1516|1514.8|1514|33191
1606378070000|2020-11-26 08:07:50|1516.8|1516.2|1517.2|1516|1517.4|1516.4|1516.8|1516|125
1606378080000|2020-11-26 08:08:00|1517|1515.8|1508.4|1507.6|1517|1515.8|1508.4|1507.6|64002
1606378090000|2020-11-26 08:08:10|1508.8|1507.8|1506.4|1505.6|1509.2|1508.4|1506|1505.6|10022
1606378100000|2020-11-26 08:08:20|1506.6|1505.8|1506.8|1506|1508.2|1507.8|1506.2|1505.8|19199
1606378110000|2020-11-26 08:08:30|1506.6|1505.8|1508|1507|1508.6|1508|1506|1505.8|29076
1606378120000|2020-11-26 08:08:40|1507.8|1507.2|1508.8|1508.2|1509|1508.2|1507.6|1507.2|3680
1606378130000|2020-11-26 08:08:50|1509.2|1508|1510|1509.2|1510|1509.4|1508.8|1508|23982
1606378140000|2020-11-26 08:09:00|1509.8|1509|1509.4|1508.4|1509.8|1509|1509.4|1508.2|5942
1606378150000|2020-11-26 08:09:10|1509.6|1509.2|1510.2|1509.2|1510.8|1510.4|1509.6|1509.2|6958
1606378160000|2020-11-26 08:09:20|1510.4|1509.4|1511|1510.4|1511.4|1510.4|1509.8|1509|23189
1606378170000|2020-11-26 08:09:30|1511.2|1510.2|1510.4|1509.6|1511.4|1510.4|1510|1509.2|12636
1606378180000|2020-11-26 08:09:40|1510.2|1509.4|1510.2|1509.2|1510.2|1509.6|1509.6|1509|1770
1606378190000|2020-11-26 08:09:50|1510|1509.4|1511|1510.2|1511|1510.2|1509.8|1509|13970
1606378200000|2020-11-26 08:10:00|1510.6|1510|1508.6|1507.6|1510.6|1510|1508.2|1507.6|15404
1606378210000|2020-11-26 08:10:10|1508.8|1507.8|1510|1508.8|1511|1510.2|1508.8|1507.8|13854
1606378220000|2020-11-26 08:10:20|1509.8|1509|1510|1509.2|1510.8|1510|1509.8|1509|1085
1606378230000|2020-11-26 08:10:30|1509.8|1509|1510.8|1510|1511.8|1511|1509.6|1508.8|5221
1606378240000|2020-11-26 08:10:40|1511|1510.2|1511.2|1510|1511.8|1511|1510.8|1509.8|624
1606378250000|2020-11-26 08:10:50|1511.4|1510.2|1511.6|1510.6|1511.8|1511|1511|1510.2|500
1606378260000|2020-11-26 08:11:00|1511.8|1510.8|1512.4|1511.6|1512.6|1511.6|1511.8|1510.6|0
1606378270000|2020-11-26 08:11:10|1512.6|1511.8|1512|1511.2|1513.4|1512.4|1511.2|1510.4|3641
1606378280000|2020-11-26 08:11:20|1512.6|1511.4|1513.4|1512.4|1513.8|1513|1512.6|1511.4|2004
1606378290000|2020-11-26 08:11:30|1513.2|1512.2|1512.6|1511.6|1513.4|1512.8|1512|1511.2|3000
1606378300000|2020-11-26 08:11:40|1512.8|1511.8|1512.4|1512|1513|1512.6|1512.4|1511.6|5789
1606378310000|2020-11-26 08:11:50|1512.6|1512.2|1512.6|1512|1513|1512.4|1512.4|1512|1031
1606378320000|2020-11-26 08:12:00|1512.8|1512.2|1514.6|1514|1514.6|1514|1512.8|1512.2|1348
1606378330000|2020-11-26 08:12:10|1514.8|1514.4|1515.4|1514.6|1515.4|1514.6|1514.8|1514|2405
1606378340000|2020-11-26 08:12:20|1515.6|1515|1516|1515.4|1516|1515.6|1515.6|1514.6|3382
1606378350000|2020-11-26 08:12:30|1515.8|1515.2|1516|1515.2|1516|1515.4|1515.6|1515|1187
1606378360000|2020-11-26 08:12:40|1515.8|1515|1515.2|1514.8|1515.8|1515.2|1515.2|1514.2|1769
1606378370000|2020-11-26 08:12:50|1515.4|1515.4|1516.4|1515.6|1516.4|1515.6|1515.4|1515.4|766
1606378380000|2020-11-26 08:13:00|1516.2|1515.4|1514.2|1513|1516.2|1515.4|1513.8|1512.6|4666
1606378390000|2020-11-26 08:13:10|1514.4|1513.2|1514.2|1513.4|1514.6|1513.8|1514.2|1513|132
1606378400000|2020-11-26 08:13:20|1513.8|1513|1514|1513|1514|1513.4|1513.4|1512.6|3848
1606378410000|2020-11-26 08:13:30|1513.8|1513.2|1514.8|1513.8|1515|1514.2|1513.8|1513.2|977
1606378420000|2020-11-26 08:13:40|1514.6|1514|1515.4|1514.6|1515.8|1515|1514.6|1513.8|606
1606378430000|2020-11-26 08:13:50|1515.2|1514.4|1515.6|1514.6|1515.6|1514.6|1514.8|1514|1543
1606378440000|2020-11-26 08:14:00|1515.8|1514.8|1515.6|1515|1516|1515|1515.4|1514.6|0
1606378450000|2020-11-26 08:14:10|1515.8|1515.2|1515.8|1515|1516|1515.4|1514.8|1514.6|2052
1606378460000|2020-11-26 08:14:20||1515.2||1515.2||1515.2||1515.2|250
1606378470000|2020-11-26 08:14:30|1516|1515|1515.2|1514.6|1516|1515.2|1514.6|1514.4|14381
1606378480000|2020-11-26 08:14:40|1515|1514.8|1515|1514.2|1515.2|1514.8|1515|1514.2|3594
1606378490000|2020-11-26 08:14:50|1515.2|1514.8|1514.4|1513.8|1515.2|1514.8|1514|1513.4|5675
1606378500000|2020-11-26 08:15:00|1514.2|1513.4|1512.2|1511.6|1514.2|1513.8|1512|1511.6|9552
1606378510000|2020-11-26 08:15:10|1512|1511.4|1512.6|1511.6|1512.8|1512.6|1511.8|1511|18053
1606378520000|2020-11-26 08:15:20|1512.4|1511.4|1513.4|1512.8|1513.4|1512.8|1512.2|1511.2|188
1606378530000|2020-11-26 08:15:30|1513.6|1513|1514|1513.6|1514|1513.6|1513.6|1513|772
1606378540000|2020-11-26 08:15:40|1514.2|1513.8|1514.6|1513.8|1515|1514.2|1514.2|1513.6|3212
1606378550000|2020-11-26 08:15:50|1514.4|1513.6|1514|1513.4|1514.6|1513.8|1514|1513.4|1264
1606378560000|2020-11-26 08:16:00|1513.4|1513.6|1511.4|1510.6|1513.4|1513.6|1511.4|1510.6|70512
1606378570000|2020-11-26 08:16:10|1510.8|1510.4|1510|1509.4|1511.4|1510.8|1509.4|1509|31738
1606378580000|2020-11-26 08:16:20|1509.8|1509.2|1510.4|1509.6|1511|1510.2|1509.8|1509|3378
1606378590000|2020-11-26 08:16:30|1510.6|1510|1510.4|1509.6|1510.8|1510|1510|1509.2|782
1606378600000|2020-11-26 08:16:40|1510.2|1509.8|1510|1509.2|1510.8|1510|1510|1509.2|4580
1606378610000|2020-11-26 08:16:50|1510.2|1509.4|1511|1510.2|1511|1510.2|1510|1509.4|6643
1606378620000|2020-11-26 08:17:00|1510.8|1510.4|1511|1510.2|1511.8|1511|1510.4|1510|2118
1606378630000|2020-11-26 08:17:10|1510.8|1510|1510.2|1509.4|1511|1510.4|1510.2|1509.4|961
1606378640000|2020-11-26 08:17:20|1510|1509.6|1509.8|1509|1510.4|1510|1509.6|1509|7546
1606378650000|2020-11-26 08:17:30|1510|1509.2|1509.8|1509.2|1510.6|1509.6|1509.8|1509|10486
1606378660000|2020-11-26 08:17:40|1510|1509|1510|1509.2|1510|1509.2|1509.6|1509|1362
1606378670000|2020-11-26 08:17:50|1509.8|1509|1509.2|1509|1509.8|1509.4|1509.2|1509|5981
1606378680000|2020-11-26 08:18:00|1509.4|1509.2|1509|1508.4|1509.6|1509.2|1508.6|1508|24768
1606378690000|2020-11-26 08:18:10|1509.2|1508.2|1508|1507.6|1509.4|1508.4|1507.8|1507.4|7211
1606378700000|2020-11-26 08:18:20|1507.8|1507.4|1507.2|1507|1508|1507.6|1507.2|1507|4601
1606378710000|2020-11-26 08:18:30|1507|1506.8|1506|1505.6|1507|1506.8|1505.6|1505.2|17962
1606378720000|2020-11-26 08:18:40|1506.2|1505.8|1506.4|1505.8|1507|1506.2|1506|1505.6|7798
1606378730000|2020-11-26 08:18:50|1506.6|1506|1506.8|1505.8|1507|1506.2|1506|1505.6|6876
1606378740000|2020-11-26 08:19:00|1507|1506|1506.6|1506.2|1507|1506.8|1506.6|1506|17472
1606378750000|2020-11-26 08:19:10|1506.4|1506|1506.8|1506.4|1507|1506.4|1506.4|1506|294
1606378760000|2020-11-26 08:19:20|1506.6|1506.2|1506.2|1505.4|1506.8|1506.2|1505.8|1505.2|9344
1606378770000|2020-11-26 08:19:30|1506.4|1506|1505.8|1505.4|1506.4|1506|1505.8|1505.2|2123
1606378780000|2020-11-26 08:19:40|1506|1505.2|1505.6|1505.2|1506|1505.4|1505.4|1505|5830
1606378790000|2020-11-26 08:19:50|1505.8|1505.4|1505.8|1505.2|1505.8|1505.4|1505.6|1505.2|5612
1606378800000|2020-11-26 08:20:00|1505.6|1505|1505.8|1505|1505.8|1505|1505|1504.6|15202
1606378810000|2020-11-26 08:20:10|1505.6|1505.4|1507.2|1506.6|1507.4|1506.6|1505.4|1505|18989
1606378820000|2020-11-26 08:20:20|1507.4|1506.8|1509.8|1509|1510|1509|1507.4|1506.6|6508
1606378830000|2020-11-26 08:20:30|1510|1509.2|1510.4|1509.8|1510.4|1509.8|1509.8|1509|3099
1606378840000|2020-11-26 08:20:40|1510.2|1509.6|1510.4|1509.4|1510.6|1509.6|1509.8|1509|748
1606378850000|2020-11-26 08:20:50|1510.6|1509.6|1511|1510.2|1511.2|1510.2|1510|1509.4|2375
1606378860000|2020-11-26 08:21:00|1510.6|1510|1510.4|1510|1510.6|1510|1510|1509.6|9165
1606378870000|2020-11-26 08:21:10|1510.2|1509.8|1509.8|1508.8|1510.2|1509.8|1508.8|1508.2|2279
1606378880000|2020-11-26 08:21:20|1509.6|1509|1509.6|1509|1509.8|1509.2|1509.2|1508.8|831
1606378890000|2020-11-26 08:21:30|1509.8|1509.2|1509.8|1509.2|1510|1509.6|1509.8|1509.2|3692
1606378900000|2020-11-26 08:21:40|1510|1509.4|1509.6|1509|1510|1509.8|1509|1508.8|5169
1606378910000|2020-11-26 08:21:50|1509.4|1508.8|1509.6|1509|1509.6|1509|1509.2|1508.8|0
1606378920000|2020-11-26 08:22:00|1509.4|1508.8|1509.6|1509.4|1509.6|1509.4|1509.4|1508.8|2003
1606378930000|2020-11-26 08:22:10|1509.8|1509.6|1510.6|1510|1510.6|1510.2|1509.8|1509.4|15190
1606378940000|2020-11-26 08:22:20|1510.4|1510.2|1511.2|1510.8|1511.2|1510.8|1510.4|1510|15903
1606378950000|2020-11-26 08:22:30|1511|1510.6|1509.6|1509|1511|1510.6|1509.4|1509|5656
1606378960000|2020-11-26 08:22:40|1509.8|1509.2|1509.8|1509.6|1510|1509.6|1509.8|1509.2|2383
1606378970000|2020-11-26 08:22:50|1510|1509.8|1509.8|1509.2|1510.4|1510|1509.6|1509.2|20160
1606378980000|2020-11-26 08:23:00|1509.6|1509|1509.6|1509.2|1509.8|1509.4|1509.6|1509|1114
1606378990000|2020-11-26 08:23:10|1509.8|1509.4|1509.6|1509|1509.8|1509.4|1509.2|1509|2797
1606379000000|2020-11-26 08:23:20|1509.4|1509.2|1509.2|1508.6|1509.6|1509.2|1509|1508.4|8154
1606379010000|2020-11-26 08:23:30|1509.4|1508.8|1509|1508.4|1509.4|1508.8|1508.4|1508|13497
1606379020000|2020-11-26 08:23:40|1508.8|1508.2|1508|1507.2|1509|1508.4|1507.8|1507|2065
1606379030000|2020-11-26 08:23:50|1508.2|1507.4|1507.4|1507|1508.2|1507.6|1507.4|1507|4965
1606379040000|2020-11-26 08:24:00|1507.2|1506.8|1505.8|1505.2|1507.4|1507|1505.4|1505.2|13572
1606379050000|2020-11-26 08:24:10|1506|1505.4|1506|1505.4|1506|1505.6|1505.6|1505.2|25709
1606379060000|2020-11-26 08:24:20|1506.2|1505.8|1507.2|1506.4|1507.2|1506.4|1506|1505.6|12623
1606379070000|2020-11-26 08:24:30|1507.4|1506.6|1507.4|1506.8|1507.6|1506.8|1507.4|1506.6|420
1606379080000|2020-11-26 08:24:40|1507.2|1506.6|1507.2|1506.4|1507.4|1507|1506.8|1506.2|2108
1606379090000|2020-11-26 08:24:50|1507.4|1506.6|1507.4|1506.8|1507.4|1506.8|1507.4|1506.4|1500
1606379100000|2020-11-26 08:25:00|1507.2|1506.6|1507.4|1506.4|1507.4|1506.6|1507|1506.4|1044
1606379110000|2020-11-26 08:25:10|1507.2|1506.6|1507.2|1506.6|1507.4|1507|1507|1506.4|2914
1606379120000|2020-11-26 08:25:20|1507.4|1506.8|1508|1507.6|1508|1507.6|1507.2|1506.6|2798
1606379130000|2020-11-26 08:25:30|1508.2|1507.8|1509.2|1508.6|1509.4|1508.8|1508.2|1507.6|4476
1606379140000|2020-11-26 08:25:40|1509|1508.2|1509.2|1508.6|1509.2|1508.6|1508.8|1507.8|4735
1606379150000|2020-11-26 08:25:50|1509.4|1508.8|1509.2|1508.6|1510|1509.2|1509|1508.6|15320
1606379160000|2020-11-26 08:26:00|1509|1508.8|1510.4|1509.6|1510.4|1509.6|1509|1508.8|1946
1606379170000|2020-11-26 08:26:10|1510.6|1510|1510.8|1510.2|1511|1510.2|1510.4|1509.6|1405
1606379180000|2020-11-26 08:26:20|1511|1510|1511|1510.4|1511.2|1510.4|1510.8|1510|0
1606379190000|2020-11-26 08:26:30|1510.8|1510.2|1511|1510.4|1511|1510.4|1510.8|1510.2|905
1606379200000|2020-11-26 08:26:40|1510.8|1510.2|1510.8|1510.2|1511|1510.4|1510|1509.8|33845
1606379210000|2020-11-26 08:26:50|1510.6|1510|1509.4|1509|1510.6|1510|1509.2|1509|3991
1606379220000|2020-11-26 08:27:00|1509.6|1509.2|1509.8|1509.2|1509.8|1509.2|1509.6|1509|1203
1606379230000|2020-11-26 08:27:10|1510|1509.4|1510|1509.2|1510.4|1509.8|1510|1509.2|2841
1606379240000|2020-11-26 08:27:20|1509.8|1509|1510.4|1509.6|1510.4|1510|1509.2|1509|7233
1606379250000|2020-11-26 08:27:30|1510.2|1509.4|1509.4|1509|1510.2|1509.4|1509.2|1509|1139
1606379260000|2020-11-26 08:27:40|1509.2|1508.8|1508.4|1507.6|1509.2|1508.8|1507.8|1507.4|3819
1606379270000|2020-11-26 08:27:50|1508.2|1507.8|1508.8|1508|1508.8|1508|1508.2|1507.8|0
1606379280000|2020-11-26 08:28:00|1509|1508.2|1510.4|1509.8|1510.4|1510|1509|1508.2|2499
1606379290000|2020-11-26 08:28:10|1510.6|1510|1511.8|1511.2|1512|1511.6|1510.4|1509.8|15320
1606379300000|2020-11-26 08:28:20|1512|1511.4|1512.2|1511.8|1512.8|1512|1512|1511.4|3650
1606379310000|2020-11-26 08:28:30|1512|1511.6|1512.6|1511.8|1512.6|1511.8|1511.4|1511|7868
1606379320000|2020-11-26 08:28:40|1512.8|1512|1511|1510.4|1513.2|1512.6|1510.8|1510|6274
1606379330000|2020-11-26 08:28:50|1511.2|1511|1511.8|1511.2|1511.8|1511.2|1511|1511|3305
1606379340000|2020-11-26 08:29:00|1512|1511.4|1512|1511.4|1512.2|1511.8|1511.8|1511.4|5187
1606379350000|2020-11-26 08:29:10|1511.8|1511.6|1512.2|1511.4|1512.2|1511.6|1511.8|1511.2|2138
1606379360000|2020-11-26 08:29:20|1512.4|1511.6|1512.6|1511.6|1512.6|1511.6|1512.4|1511.6|300
1606379370000|2020-11-26 08:29:30|1512.4|1512|1511.8|1511.4|1512.6|1512|1511.8|1511.2|6711
1606379380000|2020-11-26 08:29:40|1512|1511.6|1512.4|1511.8|1512.6|1512.4|1511.8|1511.4|5944
1606379390000|2020-11-26 08:29:50|1512.6|1512|1512.2|1511.8|1512.8|1512.4|1512.2|1511.8|4241
1606379400000|2020-11-26 08:30:00|1512.4|1512|1511.8|1511.4|1513|1512.4|1511.6|1511.2|10397
1606379410000|2020-11-26 08:30:10|1511.6|1511.2|1511.4|1511|1511.8|1511.6|1511.4|1511|4763
1606379420000|2020-11-26 08:30:20|1511.2|1511.2|1512|1511.6|1512|1511.8|1511.2|1511|5737
1606379430000|2020-11-26 08:30:30|1511.8|1511.8|1512|1511.6|1512|1511.8|1511.8|1511.2|6258
1606379440000|2020-11-26 08:30:40|1512.2|1511.8|1511.8|1511.6|1512.2|1511.8|1511.8|1511.4|2659
1606379450000|2020-11-26 08:30:50|1511.6|1511.4|1511.8|1511.6|1512|1511.8|1511.6|1511.2|2834
1606379460000|2020-11-26 08:31:00|1512|1511.8|1512|1511.6|1512.2|1511.8|1511.8|1511.6|6310
1606379470000|2020-11-26 08:31:10|1512.2|1511.8|1512.2|1511.8|1512.4|1512.2|1511.8|1511.4|6023
1606379480000|2020-11-26 08:31:20|1512.4|1512|1512.6|1512.2|1512.6|1512.2|1512.2|1511.8|1772
1606379490000|2020-11-26 08:31:30|1512.8|1512.4|1512.8|1512.2|1513|1512.6|1512.4|1512|7831
1606379500000|2020-11-26 08:31:40|1513|1512.4|1513.6|1513|1513.8|1513.6|1513|1512.4|12593
1606379510000|2020-11-26 08:31:50|1513.4|1512.8|1512.4|1512|1513.4|1512.8|1512.2|1512|11333
1606379520000|2020-11-26 08:32:00|1512.2|1511.8|1511|1510.6|1512.4|1511.8|1510.6|1510.4|18139
1606379530000|2020-11-26 08:32:10|1511.2|1510.8|1510.6|1510|1511.4|1511|1510.2|1510|8305
1606379540000|2020-11-26 08:32:20|1510.4|1510.2|1508.4|1508|1510.4|1510.2|1508.4|1508|69372
1606379550000|2020-11-26 08:32:30|1508.2|1508.2|1508.4|1508|1508.6|1508.4|1508.2|1508|4492
1606379560000|2020-11-26 08:32:40|1508.6|1508.2|1508.6|1508.2|1509.2|1508.6|1508.4|1508.2|3221
1606379570000|2020-11-26 08:32:50|1508.8|1508.4|1508.4|1508.2|1508.8|1508.6|1508.4|1508|2904
1606379580000|2020-11-26 08:33:00|1508.2|1508|1508.4|1508|1508.8|1508.2|1507.6|1507|7883
1606379590000|2020-11-26 08:33:10|1508.6|1508.2|1508.8|1508.4|1509.6|1509|1508.6|1508|3121
1606379600000|2020-11-26 08:33:20||1508.2||1508.4||1508.4||1508.2|0
1606379610000|2020-11-26 08:33:30|1509|1508.6|1509.2|1508.6|1509.2|1508.6|1509|1508.6|110
1606379620000|2020-11-26 08:33:40|1509|1508.8|1509.8|1509.2|1509.8|1509.2|1508.4|1508|5813
1606379630000|2020-11-26 08:33:50|1510|1509.4|1510.2|1509.6|1510.4|1510.2|1509.8|1509.2|5390
1606379650000|2020-11-26 08:34:10|1510|1509.4|1509|1508.4|1510.2|1509.4|1509|1508.4|15644
1606379660000|2020-11-26 08:34:20|1509.2|1508.6|1509.4|1508.8|1509.6|1508.8|1509|1508.4|2755
1606379670000|2020-11-26 08:34:30|1509.2|1508.4|1509|1508.6|1509.2|1508.6|1508.6|1508.4|2648
1606379680000|2020-11-26 08:34:40|1509.2|1508.8|1508.4|1507.8|1509.4|1509|1508|1507.2|19801
1606379690000|2020-11-26 08:34:50|1508.2|1507.4|1508.6|1508|1508.6|1508|1507.8|1507.2|4442
1606379700000|2020-11-26 08:35:00|1508.8|1508.2|1510.8|1510|1511|1510|1508.8|1508.2|4180
1606379710000|2020-11-26 08:35:10|1511|1510.2|1511.6|1511.2|1511.8|1511.2|1510.8|1510.2|260
1606379720000|2020-11-26 08:35:20|1511.8|1511|1511.6|1511.2|1511.8|1511.4|1511.6|1511|5250
1606379730000|2020-11-26 08:35:30|1511.8|1511.4|1512.4|1511.8|1512.6|1512.2|1511.6|1511.4|5962
1606379740000|2020-11-26 08:35:40|1512.6|1512|1512.8|1512.2|1512.8|1512.4|1512.2|1511.8|3582
1606379750000|2020-11-26 08:35:50|1512.6|1512|1512|1511.6|1513|1512|1511.8|1511.6|2105
1606379760000|2020-11-26 08:36:00|1511.8|1511.8|1512.6|1512|1512.6|1512|1511.6|1511|2066
1606379770000|2020-11-26 08:36:10|1512.4|1511.8|1512|1511.6|1512.4|1511.8|1511.6|1511.2|10633
1606379780000|2020-11-26 08:36:20|1512.2|1511.4|1512.8|1512|1513|1512.4|1512.2|1511.4|6234
1606379790000|2020-11-26 08:36:30|1513||1512.8||1513||1512.8||250
1606379800000|2020-11-26 08:36:40|1513|1512.2|1512.8|1512.2|1513|1512.4|1512.4|1512|2066
1606379810000|2020-11-26 08:36:50||1512.4||1512.4||1512.4||1512.2|100
1606379820000|2020-11-26 08:37:00|1512.6|1512.2|1511.8|1511.2|1512.6|1512.4|1511.8|1511.2|6644
1606379830000|2020-11-26 08:37:10|1512|1511.4|1512.4|1511.6|1512.6|1512|1512|1511.4|7705
1606379840000|2020-11-26 08:37:20|1512.6|1511.8|1512.6|1512|1512.6|1512|1512.6|1511.8|100
1606379850000|2020-11-26 08:37:30|1512.8|1512.2|1512.8|1512|1513|1512.4|1512.6|1512|1632
1606379860000|2020-11-26 08:37:40||1512.2||1512.6||1512.6||1512.2|129
1606379870000|2020-11-26 08:37:50|1513|1512.8|1513.6|1513|1513.6|1513|1512.8|1512.4|7904
1606379880000|2020-11-26 08:38:00|1513.8|1513.2|1514|1513.4|1514|1513.8|1513.4|1512.8|30733
1606379890000|2020-11-26 08:38:10|1513.8|1513.2|1514|1513.6|1514|1513.8|1513.8|1513|2650
1606379900000|2020-11-26 08:38:20|1514.2|1513.8|1514.8|1514.2|1514.8|1514.2|1514.2|1513.8|2418
1606379910000|2020-11-26 08:38:30|1514.6|1514.4|1514|1513.8|1515|1514.6|1514|1513.8|3954
1606379920000|2020-11-26 08:38:40|1513.8|1513.6|1514.6|1513.8|1514.6|1514.2|1513.8|1513.4|5010
1606379930000|2020-11-26 08:38:50|1514.4|1514|1514.4|1513.8|1514.4|1514|1514.4|1513.6|5500
1606379940000|2020-11-26 08:39:00|1514.6|1514|1515.2|1514.6|1515.2|1515|1514.6|1514|14881
1606379950000|2020-11-26 08:39:10|1514.8|1514.8|1515|1514.6|1515.4|1515|1514.6|1514.2|12050
1606379960000|2020-11-26 08:39:20|1514.8|1514.4|1515.4|1514.8|1515.4|1515|1514.8|1514.2|1125
1606379970000|2020-11-26 08:39:30|1515.2|1514.6|1515.4|1515|1515.4|1515|1515|1514.6|1000
1606379980000|2020-11-26 08:39:40|1515.2|1514.8|1515.2|1514.6|1515.2|1515|1515|1514.6|615
1606379990000|2020-11-26 08:39:50|1515|1514.4|1515.8|1515.4|1515.8|1515.4|1515|1514.4|5089
1606380000000|2020-11-26 08:40:00|1515.6|1515.2|1514.8|1514.6|1515.8|1515.4|1514.8|1514.6|3651
1606380010000|2020-11-26 08:40:10|1514.6|1514.4|1514.6|1514.2|1514.8|1514.4|1514.6|1514|316
1606380020000|2020-11-26 08:40:20|1514.8|1514|1514.6|1514|1514.8|1514.2|1514.6|1514|195
1606380030000|2020-11-26 08:40:30|1514.8|1514.2|1514.4|1513.8|1514.8|1514.2|1514.2|1513.6|2361
1606380040000|2020-11-26 08:40:40|1514.2|1513.6|1513.4|1513|1514.4|1513.8|1513.2|1512.8|34
1606380050000|2020-11-26 08:40:50|1513.6|1513.2|1514.6|1514|1514.6|1514.4|1513.6|1513|20752
1606380060000|2020-11-26 08:41:00|1514.4|1513.8|1514.4|1513.8|1514.6|1513.8|1514|1513.4|61352
1606380070000|2020-11-26 08:41:10|1514.2|1513.6|1514.8|1514.2|1514.8|1514.2|1514|1513.4|2087
1606380080000|2020-11-26 08:41:20|1514.6|1514|1514.6|1513.6|1514.8|1514.2|1514.6|1513.6|22
1606380090000|2020-11-26 08:41:30|1514.4|1513.4|1514.6|1513.8|1514.6|1513.8|1514.2|1513.4|5053
1606380100000|2020-11-26 08:41:40|1514.8|1514|1515|1514.6|1515|1514.6|1514.8|1514|462
1606380110000|2020-11-26 08:41:50|1514.8|1514.8|1515.8|1515.2|1515.8|1515.6|1514.8|1514.6|3067
1606380120000|2020-11-26 08:42:00|1516|1515.4|1516|1515.6|1516.6|1515.8|1515.8|1515.2|16024
1606380130000|2020-11-26 08:42:10|1515.8|1515.4|1516.8|1516.2|1517|1516.4|1515.8|1515.2|8284
1606380140000|2020-11-26 08:42:20|1517|1516.4|1517.6|1516.8|1517.8|1517.2|1517|1516.4|1135
1606380150000|2020-11-26 08:42:30|1517|1516.6|1517.6|1517|1517.6|1517.2|1517|1516.4|11523
1606380160000|2020-11-26 08:42:40|1517.8|1517.2|1517.8|1517.2|1518|1517.4|1517.2|1517|1061
1606380170000|2020-11-26 08:42:50|1518|1517.4|1517.8|1517.4|1518|1517.4|1517.8|1517.2|1121
1606380180000|2020-11-26 08:43:00|1517.6|1517.2|1517.2|1516.4|1517.8|1517.2|1516.8|1516.2|5278
1606380190000|2020-11-26 08:43:10||1516.6||1516.8||1516.8||1516.6|0
1606380200000|2020-11-26 08:43:20|1517|1516.6|1516|1515.6|1517|1516.6|1515.8|1515.2|3421
1606380210000|2020-11-26 08:43:30|1516.2|1515.8|1516.4|1515.8|1516.4|1516.2|1516.2|1515.8|2769
1606380220000|2020-11-26 08:43:40|1516|1515.6|1515.8|1515.2|1516.2|1515.8|1515.8|1515|1181
1606380230000|2020-11-26 08:43:50|1516.2|1515.4|1517.4|1516.8|1517.4|1516.8|1516.2|1515.4|2690
1606380240000|2020-11-26 08:44:00|1517.2|1517|1517.4|1517.2|1517.6|1517.2|1517.2|1516.8|218
1606380250000|2020-11-26 08:44:10|1517.8|1517|1517|1516.8|1517.8|1517|1516.8|1516.6|4198
1606380260000|2020-11-26 08:44:20|1517.2|1516.6|1517|1516|1517.2|1516.8|1516.6|1516|2209
1606380270000|2020-11-26 08:44:30|1516.8|1516.2|1516.6|1516|1517|1516.2|1516.6|1516|1648
1606380280000|2020-11-26 08:44:40|1516.8|1516.2|1516.6|1516|1516.8|1516.2|1516.6|1515.8|2928
1606380290000|2020-11-26 08:44:50|1517|1516.2|1517|1516.4|1517|1516.4|1517|1516.2|363
1606380300000|2020-11-26 08:45:00|1517.2|1516.6|1516.4|1515.6|1517.2|1516.8|1516|1515.2|8224
1606380310000|2020-11-26 08:45:10|1516.2|1515.4|1515.8|1515.2|1516.2|1515.6|1515.4|1515|3753
1606380320000|2020-11-26 08:45:20|1515.6|1515|1514.6|1514.2|1515.6|1515|1514.6|1514|3163
1606380330000|2020-11-26 08:45:30|1514.8|1514|1515|1514.6|1515.2|1514.8|1514.8|1514|891
1606380340000|2020-11-26 08:45:40|1515.2|1514.8|1515.2|1514.8|1515.4|1515|1514.8|1514.4|3235
1606380350000|2020-11-26 08:45:50|1515.4|1515|1514.8|1514.4|1515.4|1515|1514.6|1514.4|2905
1606380360000|2020-11-26 08:46:00|1515|1514.6|1515.2|1515|1515.2|1515|1515|1514.4|1784
1606380370000|2020-11-26 08:46:10|1515.4|1515.2|1515.4|1515|1515.6|1515.2|1515.2|1514.8|4044
1606380380000|2020-11-26 08:46:20|1515.2|1514.8|1515.8|1515.6|1515.8|1515.6|1514.6|1514.4|8061
1606380390000|2020-11-26 08:46:30|1515.6|1515.4|1515.8|1515.6|1516|1515.6|1515.6|1515.4|5025
1606380400000|2020-11-26 08:46:40|1516|1515.8|1516.4|1516|1516.6|1516|1516|1515.6|1163
1606380410000|2020-11-26 08:46:50|1516.6|1516.2|1517.8|1517.4|1517.8|1517.6|1516.4|1516|14794
1606380420000|2020-11-26 08:47:00|1517.6|1517.6|1518|1517.6|1518|1517.8|1517.6|1517.6|5108
1606380430000|2020-11-26 08:47:10|1518.2|1517.8|1518.4|1518|1518.6|1518.2|1518.2|1517.8|17626
1606380440000|2020-11-26 08:47:20|1518.2|1517.8|1517.8|1517.4|1518.2|1517.8|1517.6|1517.2|3433
1606380450000|2020-11-26 08:47:30|1517.6|1517.2|1517.4|1517|1517.6|1517.4|1517.4|1517|0
1606380460000|2020-11-26 08:47:40|1517.2|1516.8|1517.2|1517|1517.4|1517|1516.8|1516.4|2952
1606380470000|2020-11-26 08:47:50|1517.4|1516.8|1517.2|1517|1517.4|1517.2|1517.2|1516.8|1962
1606380480000|2020-11-26 08:48:00|1517.4|1517.2|1517|1516.8|1517.4|1517.2|1517|1516.8|980
1606380490000|2020-11-26 08:48:10|1517.2|1517|1517.6|1517.4|1517.6|1517.4|1517.2|1517|4473
1606380500000|2020-11-26 08:48:20|1517.8|1517.6|1518.2|1517.8|1518.2|1518|1517.8|1517.6|2214
1606380510000|2020-11-26 08:48:30|1518|1518|1518|1517.6|1518.2|1518|1517.8|1517.6|2214
1606380520000|2020-11-26 08:48:40|1517.6|1517.4|1517.2|1516.8|1517.6|1517.4|1517|1516.8|2354
1606380530000|2020-11-26 08:48:50|1517|1516.6|1516.4|1516|1517|1516.6|1516.2|1515.6|4134
1606380540000|2020-11-26 08:49:00|1516.2|1515.8|1515.8|1515.4|1516.2|1515.8|1515.4|1515|2772
1606380550000|2020-11-26 08:49:10|1515.6|1515.2|1515.6|1515|1515.6|1515.4|1515.2|1515|1064
1606380560000|2020-11-26 08:49:20|1515.8|1515.2|1516|1515.4|1516.2|1516|1515.6|1515.2|6878
1606380570000|2020-11-26 08:49:30|1516.2|1515.6|1516.2|1515.8|1516.2|1515.8|1516.2|1515.6|2
1606380580000|2020-11-26 08:49:40||1515.6||1515.8||1515.8||1515.6|0
1606380590000|2020-11-26 08:49:50|1516.4|1516|1516|1515.8|1516.8|1516.4|1516|1515.8|5212
1606380600000|2020-11-26 08:50:00|1515.8|1515.6|1515.4|1515|1515.8|1515.6|1515.4|1515|1683
1606380610000|2020-11-26 08:50:10|1515.6|1515.2|1515.8|1515.2|1515.8|1515.4|1515.4|1515|542
1606380620000|2020-11-26 08:50:20|1515.6|1515.4|1516|1515.8|1516|1515.8|1515.4|1515.2|3104
1606380630000|2020-11-26 08:50:30|1516.2|1516|1516|1515.6|1516.4|1516|1515.8|1515.6|1697
1606380640000|2020-11-26 08:50:40|1516.2|1515.8|1516.2|1515.8|1516.2|1516|1516|1515.8|217
1606380650000|2020-11-26 08:50:50|1516.4|1516|1516.4|1515.8|1516.6|1516.2|1516.2|1515.8|363
1606380660000|2020-11-26 08:51:00|1516.2|1516|1517.6|1517.2|1518.2|1517.8|1516.2|1516|23721
1606380670000|2020-11-26 08:51:10|1517.4|1517|1517.4|1517|1517.6|1517.4|1516.8|1516.6|8175
1606380680000|2020-11-26 08:51:20|1517.6|1517.2|1516.8|1516.4|1517.6|1517.4|1516.4|1516.2|10966
1606380690000|2020-11-26 08:51:30|1516.6|1516.2|1516.6|1516.2|1516.8|1516.6|1516.4|1516.2|2654
1606380700000|2020-11-26 08:51:40|1516.8|1516.4|1517.4|1517|1517.6|1517|1516.8|1516.4|8358
1606380710000|2020-11-26 08:51:50|1517.6|1517.2|1517.4|1517|1517.6|1517.2|1517.2|1517|3027
1606380720000|2020-11-26 08:52:00|1517.6|1517.2|1517.6|1517.2|1517.6|1517.4|1517.4|1517.2|356
1606380730000|2020-11-26 08:52:10|1517.8|1517.4|1518|1517.8|1518|1517.8|1517.8|1517.4|1278
1606380740000|2020-11-26 08:52:20|1518.2|1518|1517.8|1517.2|1518.2|1518|1517.8|1517.2|6294
1606380750000|2020-11-26 08:52:30|1517.6|1517.4|1516.8|1516.4|1517.8|1517.6|1516.8|1516.4|10876
1606380760000|2020-11-26 08:52:40|1516.6|1516.2|1517|1516.6|1517|1516.8|1516.6|1516.2|2148
1606380770000|2020-11-26 08:52:50|1517.2|1516.8|1517.6|1517.2|1517.6|1517.2|1517.2|1516.8|365
1606380780000|2020-11-26 08:53:00|1517.4|1517|1517.2|1516.8|1517.6|1517.4|1517.2|1516.6|9178
1606380800000|2020-11-26 08:53:20|1517|1517|1517|1516.8|1517.2|1517|1516.6|1516.4|5536
1606380810000|2020-11-26 08:53:30|1517.2|1516.6|1516.8|1516.4|1517.2|1516.6|1516.8|1516.4|796
1606380820000|2020-11-26 08:53:40|1517|1516.6|1517.2|1516.8|1517.2|1517|1517|1516.4|3608
1606380830000|2020-11-26 08:53:50|1517.4|1517|1517.8|1517.4|1517.8|1517.6|1517.4|1516.8|3676
1606380840000|2020-11-26 08:54:00|1518|1517.6|1519|1518.8|1519|1518.8|1517.8|1517.6|7468
1606380850000|2020-11-26 08:54:10|1519.2|1519|1519.4|1518.8|1519.4|1519.2|1519|1518.8|7238
1606380860000|2020-11-26 08:54:20|1519.6|1519|1519.4|1519|1519.6|1519.2|1519.4|1519|1549
1606380880000|2020-11-26 08:54:40|1519.6|1519.2|1519.4|1519|1519.8|1519.6|1519.2|1519|2530
1606380890000|2020-11-26 08:54:50|1519.2|1518.8|1518|1517.6|1519.2|1518.8|1517.8|1517.6|17498
1606380900000|2020-11-26 08:55:00|1518.2|1517.8|1517.6|1517.2|1518.2|1517.8|1517.6|1517.2|6304
1606380910000|2020-11-26 08:55:10|1517.8|1517|1517.8|1517.4|1518|1517.4|1517.8|1517|387
1606380920000|2020-11-26 08:55:20|1517.6|1517.2|1517.8|1517.2|1517.8|1517.4|1517.6|1517|167
1606380930000|2020-11-26 08:55:30|1517.6|1517.4|1517.4|1517|1517.8|1517.4|1517.2|1517|584
1606380940000|2020-11-26 08:55:40|1517.2|1516.8|1517.4|1517|1517.4|1517|1516.8|1516.6|2962
1606380950000|2020-11-26 08:55:50|1517.2|1516.8|1517.2|1516.8|1517.4|1517|1517|1516.8|2326
1606380960000|2020-11-26 08:56:00|1517|1516.6|1517|1516.4|1517|1516.6|1516.4|1516.2|2715
1606380970000|2020-11-26 08:56:10|1517.2|1516.6|1516.6|1516.4|1517.2|1516.8|1516.6|1516.2|4490
1606380980000|2020-11-26 08:56:20|1516.4|1516|1517|1516.6|1517|1516.6|1516.4|1516|4551
1606380990000|2020-11-26 08:56:30|1516.8||1516.8||1516.8||1516.8||530
1606381000000|2020-11-26 08:56:40|1516.6|1516.4|1517.2|1516.4|1517.2|1516.4|1516.6|1516.4|2297
1606381010000|2020-11-26 08:56:50|1517.4|1516.6|1518.4|1517.8|1518.4|1517.8|1517.4|1516.6|2134
1606381020000|2020-11-26 08:57:00|1518.6|1518|1518.6|1518.4|1518.6|1518.4|1518.2|1518|2206
1606381030000|2020-11-26 08:57:10|1518.4|1518.2|1517.6|1517|1518.6|1518.2|1517.4|1517|5847
1606381040000|2020-11-26 08:57:20|1517.4|1517.2|1517.4|1517|1517.4|1517.4|1517.4|1517|525
1606381050000|2020-11-26 08:57:30|1517.2|1516.8|1515.8|1515.2|1517.2|1516.8|1515.4|1515.2|8564
1606381060000|2020-11-26 08:57:40|1516|1515.4|1516.8|1516.6|1516.8|1516.6|1516|1515.4|3651
1606381070000|2020-11-26 08:57:50|1517|1516.8|1517.4|1517|1517.4|1517.2|1517|1516.8|3622
1606381080000|2020-11-26 08:58:00|1517.6|1517.2|1518.2|1517.8|1518.2|1517.8|1517.6|1517|696
1606381090000|2020-11-26 08:58:10|1518.4|1517.6|1518|1517.4|1518.4|1517.6|1517.8|1517.4|742
1606381100000|2020-11-26 08:58:20|1517.8|1517.6|1517.8|1517.4|1518|1517.6|1517.6|1517.4|1240
1606381110000|2020-11-26 08:58:30|1517.6|1517.2|1516.2|1515.6|1517.6|1517.2|1516|1515.6|4886
1606381120000|2020-11-26 08:58:40|1516|1515.2|1515|1514.6|1516.2|1515.2|1514.8|1514.4|32601
1606381130000|2020-11-26 08:58:50|1514.8|1514.4|1514.8|1514.4|1515.4|1515|1514.8|1514.4|2604
1606381140000|2020-11-26 08:59:00|1514.6|1514.2|1513.2|1512.8|1514.6|1514.2|1513.2|1512.8|3515
1606381150000|2020-11-26 08:59:10|1513|1512.6|1514|1513.4|1514.2|1514|1513|1512.6|11523
1606381160000|2020-11-26 08:59:20|1513.8|1513.2|1513.8|1513|1514|1513.2|1513.6|1513|0
1606381170000|2020-11-26 08:59:30|1513.6|1513.2|1512.8|1512.2|1513.6|1513.2|1512.4|1512.2|3649
1606381180000|2020-11-26 08:59:40|1512.6|1512.4|1512.8|1512.4|1513|1512.6|1512.4|1512.2|2197
1606381190000|2020-11-26 08:59:50|1513|1512.6|1512.8|1512.4|1513|1512.6|1512.8|1512.4|965
1606381200000|2020-11-26 09:00:00|1512.6|1512.2|1512|1511.4|1512.6|1512.2|1511.6|1511.4|4607
1606381210000|2020-11-26 09:00:10|1511.8|1511.2|1511.4|1511.2|1511.8|1511.6|1511.4|1511|10698
1606381220000|2020-11-26 09:00:20|1511.6|1511.4|1511.4|1511.2|1511.6|1511.4|1511.2|1511|4210
1606381230000|2020-11-26 09:00:30|1511.2|1511|1512.8|1512.2|1512.8|1512.2|1511.2|1511|3457
1606381240000|2020-11-26 09:00:40|1512.4|1512|1512.4|1511.8|1512.4|1512|1512|1511.6|6728
1606381250000|2020-11-26 09:00:50|1512.6||1512.6||1512.6||1512.6||0
1606381260000|2020-11-26 09:01:00|1512.4|1512|1512.8|1512.2|1512.8|1512.4|1512.2|1512|507
1606381270000|2020-11-26 09:01:10|1512.6|1512.4|1512.6|1512|1512.6|1512.4|1512.4|1512|1920
1606381280000|2020-11-26 09:01:20|1512.4|1512.2|1513.4|1513|1513.6|1513.4|1512.4|1512.2|739
1606381290000|2020-11-26 09:01:30|1513.2|1512.8|1513|1512.6|1513.2|1512.8|1512.8|1512.4|3618
1606381300000|2020-11-26 09:01:40|1512.8|1512.4|1513|1512.6|1513|1512.8|1512.6|1512.2|5381
1606381310000|2020-11-26 09:01:50|1513.2|1512.8|1513.2|1512.6|1513.2|1512.8|1513|1512.6|210
1606381320000|2020-11-26 09:02:00|1513|1512.8|1513.4|1513|1513.4|1513|1512.6|1512.2|2194
1606381340000|2020-11-26 09:02:20|1513.2|1512.8|1512.8|1512.2|1513.2|1512.8|1512.4|1512.2|1994
1606381350000|2020-11-26 09:02:30|1512.6|1512|1512.8|1512.2|1512.8|1512.2|1512|1511.4|7088
1606381360000|2020-11-26 09:02:40|1512.6|1512|1512.2|1512|1512.6|1512|1512.2|1511.8|0
1606381370000|2020-11-26 09:02:50|1512.4|1512.2|1513|1512.6|1513|1512.8|1512.4|1512.2|410
1606381380000|2020-11-26 09:03:00|1512.8|1512.4|1513.8|1513.2|1514|1513.2|1512.8|1512.4|1933
1606381390000|2020-11-26 09:03:10|1514|1513.4|1513.8|1513.4|1514|1513.6|1513.8|1513.4|965
1606381400000|2020-11-26 09:03:20|1514|1513.6|1514.2|1513.6|1514.2|1513.8|1513.8|1513.4|5600
1606381410000|2020-11-26 09:03:30|1514.4|1513.8|1514.8|1514.2|1514.8|1514.2|1514.4|1513.8|416
1606381420000|2020-11-26 09:03:40|1515|1514.4|1515|1514.4|1515|1514.8|1514.8|1514.4|1590
1606381430000|2020-11-26 09:03:50|1515.2|1514.6|1515.2|1514.8|1515.4|1515.2|1515|1514.6|4925
1606381440000|2020-11-26 09:04:00|1515.4|1515|1516.2|1515.8|1516.4|1515.8|1515.4|1515|4670
1606381450000|2020-11-26 09:04:10|1516.4|1516|1516.6|1516.2|1516.6|1516.2|1516.4|1516|1213
1606381460000|2020-11-26 09:04:20|1516.4|1516.4|1516.6|1516.2|1516.8|1516.6|1516.2|1516|5966
1606381470000|2020-11-26 09:04:30|1516.4|1516|1516|1515.6|1516.4|1516|1515.8|1515.4|8048
1606381480000|2020-11-26 09:04:40|1516.2|1515.4|1516.2|1516|1516.4|1516.2|1516|1515.4|5876
1606381490000|2020-11-26 09:04:50|1516.4|1515.8|1516.4|1516|1516.4|1516.2|1516.4|1515.8|1000
1606381500000|2020-11-26 09:05:00|1516.6|1516.2|1516.6|1516.2|1517|1516.6|1516.4|1516.2|939
1606381510000|2020-11-26 09:05:10|1516.8|1516.4|1516.6|1516.2|1517|1516.6|1516.4|1516.2|1652
1606381520000|2020-11-26 09:05:20|1516.4|1516|1516.8|1516.4|1516.8|1516.6|1516|1515.8|7540
1606381530000|2020-11-26 09:05:30|1517|1516.6|1517.2|1516.8|1517.6|1517.2|1517|1516.6|8989
1606381540000|2020-11-26 09:05:40|1517.4|1516.6|1517.6|1517|1517.6|1517.4|1517.4|1516.6|2329
1606381550000|2020-11-26 09:05:50|1517.4|1517.2|1517.8|1517.4|1517.8|1517.4|1517.2|1517|4789
1606381560000|2020-11-26 09:06:00|1518|1517.6|1519.4|1519|1519.6|1519.2|1518|1517.6|14964
1606381570000|2020-11-26 09:06:10|1519.6|1519.2|1520|1519.6|1520|1519.8|1519.4|1519.2|7851
1606381580000|2020-11-26 09:06:20|1519.8|1519.4|1519.6|1519.2|1519.8|1519.6|1519.6|1519.2|2193
1606381590000|2020-11-26 09:06:30|1519.4|1519|1517|1516.6|1519.4|1519|1517|1516.6|6892
1606381600000|2020-11-26 09:06:40|1517.2|1516.8|1517.6|1517.2|1517.6|1517.2|1517.2|1516.8|701
1606381610000|2020-11-26 09:06:50|1517.4|1517|1517.6|1517.2|1517.6|1517.2|1517.2|1517|853
1606381620000|2020-11-26 09:07:00||1517||1517.2||1517.4||1517|0
1606381630000|2020-11-26 09:07:10|1517.8|1517.4|1518.6|1518.2|1518.6|1518.4|1517.8|1517.4|2847
1606381640000|2020-11-26 09:07:20|1518.8|1518.4|1518.8|1518.4|1518.8|1518.6|1518.6|1518.4|1158
1606381650000|2020-11-26 09:07:30||1518.6||1518.6||1518.6||1518.6|150
1606381660000|2020-11-26 09:07:40|1518.6|1518.4|1518.8|1518.6|1518.8|1518.6|1518.6|1518.4|7342
1606381670000|2020-11-26 09:07:50|1518.6|1518.4|1518|1517.8|1518.8|1518.4|1517.8|1517.4|2171
1606381680000|2020-11-26 09:08:00|1518.2|1517.6|1518|1517.6|1518.4|1518|1518|1517.6|1852
1606381690000|2020-11-26 09:08:10|1518.2|1517.8|1518.4|1517.8|1518.4|1517.8|1518.2|1517.8|0
1606381700000|2020-11-26 09:08:20|1518|1517.6|1517.4|1517.2|1518.4|1517.6|1517.4|1517|10784
1606381710000|2020-11-26 09:08:30|1517.2|1517|1518.2|1517.8|1518.2|1517.8|1517.2|1517|8610
1606381720000|2020-11-26 09:08:40|1518|1517.6|1518.4|1518|1518.6|1518.2|1517.8|1517.4|2585
1606381730000|2020-11-26 09:08:50|1518.6|1518.2|1518.8|1518.2|1518.8|1518.2|1518.4|1518.2|600
1606381740000|2020-11-26 09:09:00||1518.4||1518.6||1518.6||1518.2|1006
1606381750000|2020-11-26 09:09:10|1518.6|1518.4|1518.8|1518.4|1518.8|1518.4|1518.2|1517.8|2761
1606381760000|2020-11-26 09:09:20|1518.6||1518.8||1518.8||1518.6||0
1606381770000|2020-11-26 09:09:30|1519|1518.6|1519.4|1519|1519.4|1519|1519|1518.6|1357
1606381780000|2020-11-26 09:09:40|1519.6|1519.2|1519.8|1519.6|1520|1519.6|1519.6|1519.2|12331
1606381790000|2020-11-26 09:09:50|1520|1519.8|1520.2|1520|1520.2|1520|1519.8|1519.6|13266
1606381800000|2020-11-26 09:10:00|1520.4|1520.2|1520.4|1520|1520.4|1520.2|1520.2|1520|2993
1606381810000|2020-11-26 09:10:10|1520.2|1519.8|1520.4|1520|1520.4|1520.2|1519.8|1519.6|6380
1606381830000|2020-11-26 09:10:30|1520.2|1519.8|1521.4|1521|1521.8|1521.4|1520.2|1519.8|12255
1606381840000|2020-11-26 09:10:40|1521.6|1521.2|1521.6|1521|1521.6|1521.2|1521.6|1521|0
1606381850000|2020-11-26 09:10:50|1521.4|1521.2|1521.4|1521.2|1521.8|1521.6|1521.4|1521.2|1505
1606381860000|2020-11-26 09:11:00|1521.6|1521.4|1521.6|1521.4|1521.8|1521.6|1521.6|1521.2|2025
1606381870000|2020-11-26 09:11:10|1521.8|1521.6|1522|1521.6|1522.6|1522.4|1521.8|1521.4|36623
1606381880000|2020-11-26 09:11:20|1521.8|1521.4|1522|1521.6|1522|1521.6|1521.6|1521.2|6302
1606381890000|2020-11-26 09:11:30|1522.2|1521.8|1523|1522.8|1523.2|1522.8|1522.2|1521.8|25836
1606381900000|2020-11-26 09:11:40|1523.2|1522.6|1523|1522.6|1523.8|1523|1523|1522.6|5791
1606381910000|2020-11-26 09:11:50|1523.2|1522.8|1523.6|1523|1523.8|1523.4|1523.2|1522.8|4462
1606381920000|2020-11-26 09:12:00|1523.4|1523.2|1522.6|1522.4|1523.6|1523.2|1522.4|1522.2|3204
1606381930000|2020-11-26 09:12:10|1522.8|1522.6|1523|1522.6|1523|1522.8|1522.8|1522.6|962
1606381940000|2020-11-26 09:12:20|1522.8|1522.8|1522.4|1522|1523|1522.8|1522.2|1522|2072
1606381950000|2020-11-26 09:12:30|1522.2|1521.8|1522|1521.6|1522.2|1521.8|1522|1521.6|13076
1606381960000|2020-11-26 09:12:40|1522.2|1521.8|1522|1521.6|1522.2|1522|1522|1521.6|1251
1606381970000|2020-11-26 09:12:50|1522.2|1521.8|1522.2|1521.8|1522.2|1522|1522|1521.6|1000
1606381980000|2020-11-26 09:13:00|1522|1521.6|1521.8|1521.4|1522|1521.8|1521.4|1521.2|8757
1606381990000|2020-11-26 09:13:10|1521.6|1521.2|1522|1521.6|1522.2|1521.8|1521.6|1521.2|5683
1606382000000|2020-11-26 09:13:20|1521.8|1521.4|1521.8|1521.4|1521.8|1521.4|1521.6|1521.2|223
1606382010000|2020-11-26 09:13:30|1521.6|1521.2|1521.2|1520.8|1521.8|1521.2|1521|1520.6|12250
1606382020000|2020-11-26 09:13:40|1521.4|1521|1521.4|1520.8|1521.4|1521|1520.8|1520.6|6463
1606382030000|2020-11-26 09:13:50|1521.2|1520.6|1521|1520.6|1521.4|1521|1520.8|1520.4|3144
1606382040000|2020-11-26 09:14:00|1521.2|1520.8|1520.8|1520.4|1521.4|1520.8|1520.4|1520|7692
1606382050000|2020-11-26 09:14:10|1520.6|1520.2|1520.8|1520.2|1520.8|1520.2|1520.6|1520.2|0
1606382060000|2020-11-26 09:14:20|1520.6|1520|1520.6|1520|1520.8|1520|1520.4|1520|2552
1606382070000|2020-11-26 09:14:30|1520.4|1520.2|1520.2|1520|1520.4|1520.2|1520.2|1520|0
1606382080000|2020-11-26 09:14:40|1520.4|1520.2|1521.6|1521.4|1521.6|1521.4|1520.4|1520|3741
1606382090000|2020-11-26 09:14:50|1521.8|1521.6|1521.6|1521.4|1521.8|1521.6|1521.6|1521.4|600
1606382100000|2020-11-26 09:15:00|1521.8||1521.6||1521.8||1521.6||2160
1606382110000|2020-11-26 09:15:10|1521.8|1521.2|1521.8|1521.4|1521.8|1521.6|1521.6|1521|5847
1606382120000|2020-11-26 09:15:20|1521.6|1521.2|1521.6|1521.2|1521.8|1521.2|1521.6|1521.2|0
1606382130000|2020-11-26 09:15:30|1521.4|1521.4|1521.6|1521.4|1521.6|1521.4|1521.4|1521|625
1606382140000|2020-11-26 09:15:40|1521.4|1521.2|1521.6|1521.2|1521.6|1521.2|1521.2|1521|1808
1606382150000|2020-11-26 09:15:50|1521.4|1521|1521.4|1521|1521.4|1521|1521.2|1521|519
1606382160000|2020-11-26 09:16:00|1521.6|1521.2|1521.4|1521|1521.6|1521.2|1521.2|1521|1313
1606382170000|2020-11-26 09:16:10|1521.6|1521.2|1521.8|1521.4|1522.2|1521.8|1521.6|1521.2|2942
1606382180000|2020-11-26 09:16:20|1522|1521.6|1522|1521.6|1522.4|1522|1522|1521.6|8318
1606382190000|2020-11-26 09:16:30|1521.8|1521.4|1522|1521.4|1522|1521.6|1521.8|1521.4|1508
1606382200000|2020-11-26 09:16:40|1521.8|1521.6|1521.8|1521.4|1521.8|1521.6|1521.8|1521.4|89
1606382210000|2020-11-26 09:16:50|1521.6|1521.6|1522|1521.6|1522|1521.6|1521.6|1521.4|2989
1606382220000|2020-11-26 09:17:00|1522.2|1521.8|1522.2|1521.8|1522.2|1522|1522|1521.6|3275
1606382230000|2020-11-26 09:17:10|1522|1522|1522.4|1522.2|1522.4|1522.2|1522|1522|3415
1606382240000|2020-11-26 09:17:20|1522.6|1522|1522.4|1522.2|1522.8|1522.6|1522.4|1522|1895
1606382250000|2020-11-26 09:17:30|1522.2|1522|1521.6|1521.2|1522.2|1522|1521.4|1521.2|5015
1606382270000|2020-11-26 09:17:50|1521.4|1521|1520.6|1520.2|1521.4|1521|1520.4|1520.2|18379
1606382280000|2020-11-26 09:18:00|1520.4|1520.4|1520.2|1520|1520.8|1520.4|1519.8|1519.6|20564
1606382290000|2020-11-26 09:18:10|1520.4|1520.2|1520|1519.6|1520.8|1520.2|1520|1519.6|4525
1606382300000|2020-11-26 09:18:20|1519.8|1519.4|1519.8|1519.4|1519.8|1519.6|1519.4|1519|5228
1606382310000|2020-11-26 09:18:30|1519.6|1519.2|1519.6|1519.2|1519.8|1519.4|1519.4|1519.2|6740
1606382320000|2020-11-26 09:18:40||1519.4||1519.4||1519.4||1519.2|2401
1606382330000|2020-11-26 09:18:50|1519.4|1519.2|1519.4|1519.2|1519.6|1519.2|1519.4|1519.2|1551
1606382340000|2020-11-26 09:19:00|1519.2|1519|1519.4|1519|1519.4|1519|1519.2|1519|2342
1606382350000|2020-11-26 09:19:10|1519.2|1518.8|1519.2|1518.8|1519.4|1519.2|1519|1518.8|3657
1606382360000|2020-11-26 09:19:20|1519.4|1519|1521.4|1521|1521.4|1521|1519.4|1519|10691
1606382370000|2020-11-26 09:19:30|1521.2|1520.8|1520.8|1520.6|1521.2|1520.8|1520.6|1520.4|20585
1606382380000|2020-11-26 09:19:40|1521|1520.4|1520.8|1520.4|1521.2|1520.8|1520.4|1520.2|5142
1606382390000|2020-11-26 09:19:50|1520.6|1520.2|1519.4|1519.2|1520.6|1520.2|1519.4|1519|2473
1606382400000|2020-11-26 09:20:00|1519.6|1519.4|1519.2|1518.8|1519.6|1519.4|1519|1518.6|6399
1606382410000|2020-11-26 09:20:10|1519|1518.6|1518.8|1518.4|1519|1518.8|1518.6|1518.4|6299
1606382420000|2020-11-26 09:20:20|1518.6|1518.6|1519.4|1519|1519.4|1519.2|1518.6|1518.6|1560
1606382430000|2020-11-26 09:20:30|1519.6|1518.8|1519.2|1518.8|1520.2|1520|1519.2|1518.6|7490
1606382440000|2020-11-26 09:20:40|1519.4|1519|1519.6|1519.2|1519.8|1519.4|1519.4|1518.8|694
1606382450000|2020-11-26 09:20:50|1519.4|1519.4|1519.8|1519.4|1520|1519.6|1519.4|1519.2|5856
1606382460000|2020-11-26 09:21:00|1520|1519.6|1520.8|1520.6|1521|1520.6|1520|1519.4|1237
1606382470000|2020-11-26 09:21:10|1521|1520.8|1521.2|1520.8|1521.6|1521.2|1520.8|1520.8|3355
1606382480000|2020-11-26 09:21:20|1521|1520.6|1521|1520.6|1521.4|1521|1521|1520.6|5210
1606382490000|2020-11-26 09:21:30|1521.2|1520.8|1521|1520.6|1521.2|1520.8|1521|1520.6|3612
1606382500000|2020-11-26 09:21:40|1521.2|1520.8|1521.4|1521.2|1521.4|1521.2|1521.2|1520.6|258
1606382510000|2020-11-26 09:21:50||1521||1521||1521||1521|400
1606382520000|2020-11-26 09:22:00|1521.2|1520.8|1521|1520.6|1521.2|1520.8|1520.8|1520.6|4027
1606382530000|2020-11-26 09:22:10|1521.2|1520.8|1521.2|1520.8|1521.2|1521|1520.8|1520.6|2839
1606382540000|2020-11-26 09:22:20|1521.4|1521|1521.2|1521|1521.4|1521.2|1521.2|1521|2555
1606382560000|2020-11-26 09:22:40|1521.4|1521.2|1521.6|1521|1521.6|1521.4|1521.2|1521|3677
1606382570000|2020-11-26 09:22:50|1521.4|1520.8|1521|1520.6|1521.4|1521|1520.6|1520.2|7910
1606382580000|2020-11-26 09:23:00|1521.2|1520.8|1520.8|1520.4|1521.4|1521|1520.6|1520.4|16543
1606382590000|2020-11-26 09:23:10|1521|1520.6|1521.4|1521|1521.4|1521|1520.8|1520.4|7069
1606382600000|2020-11-26 09:23:20|1521.2|1521.2|1521.4|1521.2|1521.4|1521.2|1521.2|1521.2|713
1606382610000|2020-11-26 09:23:30|1521.6|1521.4|1521.8|1521.2|1521.8|1521.4|1521.6|1521|2717
1606382620000|2020-11-26 09:23:40||1521.4||1521.4||1521.6||1521.4|1631
1606382630000|2020-11-26 09:23:50|1522|1521.6|1522|1521.6|1522.4|1522|1521.8|1521.4|1771
1606382640000|2020-11-26 09:24:00|1522.2|1521.8|1522.2|1521.8|1522.4|1522|1521.8|1521.6|1909
1606382650000|2020-11-26 09:24:10|1522.4|1521.6|1522.4|1522.2|1522.6|1522.2|1522.4|1521.6|1937
1606382660000|2020-11-26 09:24:20|1522.6|1522.4|1522.6|1522.2|1522.8|1522.4|1522.6|1522.2|210
1606382670000|2020-11-26 09:24:30|1522.4|1522.4|1522|1521.8|1522.8|1522.4|1522|1521.8|5870
1606382680000|2020-11-26 09:24:40|1521.8|1521.6|1521.8|1521.4|1522|1521.8|1521.8|1521.4|3117
1606382690000|2020-11-26 09:24:50|1521.6|1521.2|1521|1520.4|1521.6|1521.2|1521|1520.4|5907
1606382700000|2020-11-26 09:25:00|1520.8|1520.2|1520.4|1520|1520.8|1520.2|1520.4|1520|2585
1606382710000|2020-11-26 09:25:10|1520.2|1519.8|1520|1519.8|1520.2|1519.8|1519.6|1519.4|6746
1606382720000|2020-11-26 09:25:20|1520.2|1520|1520.4|1520|1520.4|1520.2|1520|1519.6|4954
1606382730000|2020-11-26 09:25:30|1520.2|1519.8|1520|1519.6|1520.2|1519.8|1520|1519.4|200
1606382740000|2020-11-26 09:25:40|1520.2|1519.8|1520.6|1520|1520.8|1520|1520|1519.6|0
1606382750000|2020-11-26 09:25:50||1520.2||1520.2||1520.2||1520.2|0
1606382760000|2020-11-26 09:26:00|1520.8|1520.4|1521.2|1521|1521.6|1521.4|1520.6|1520.4|9142
1606382770000|2020-11-26 09:26:10|1521.4|1520.8|1521.4|1521|1521.4|1521|1521.4|1520.8|413
1606382780000|2020-11-26 09:26:20|1521.6|1521.2|1521.8|1521.2|1521.8|1521.4|1521.6|1521.2|2128
1606382790000|2020-11-26 09:26:30|1521.6|1521|1520.8|1520.4|1521.6|1521.2|1520.8|1520.4|17577
1606382800000|2020-11-26 09:26:40|1520.6|1520.6|1520.4|1520|1520.8|1520.6|1520.4|1520|4610
1606382810000|2020-11-26 09:26:50|1520.6|1520.2|1520.8|1520.2|1520.8|1520.4|1520.4|1520.2|807
1606382820000|2020-11-26 09:27:00|1521|1520.4|1521.2|1520.8|1521.4|1521|1521|1520.4|5165
1606382830000|2020-11-26 09:27:10|1521.4|1521|1520.8|1520.4|1521.4|1521.2|1520.8|1520.4|7147
1606382850000|2020-11-26 09:27:30||1520.6||1520.4||1520.6||1520.4|0
1606382860000|2020-11-26 09:27:40|1521|1520.6|1521.2|1520.8|1521.2|1520.8|1520.8|1520.6|698
1606382870000|2020-11-26 09:27:50|1521.4|1520.6|1521.2|1520.8|1521.4|1521|1520.8|1520.6|770
1606382880000|2020-11-26 09:28:00|1521.4|1521|1521|1520.8|1521.4|1521.2|1521|1520.8|3327
1606382890000|2020-11-26 09:28:10|1521.2||1521.2||1521.2||1521||200
1606382900000|2020-11-26 09:28:20|1521|1520.6|1520.8|1520.4|1521|1520.6|1520.8|1520.4|1641
1606382910000|2020-11-26 09:28:30|1521|1520.6|1521|1520.6|1521|1520.6|1520.8|1520.4|10550
1606382920000|2020-11-26 09:28:40|1520.8|1520.4|1520.4|1520.2|1520.8|1520.4|1520.4|1520.2|3877
1606382930000|2020-11-26 09:28:50|1520.2|1520|1520.4|1520|1520.4|1520|1519.8|1519.6|9224
1606382940000|2020-11-26 09:29:00|1520.6|1520.2|1520.8|1520.6|1520.8|1520.6|1520.6|1520.2|4172
1606382950000|2020-11-26 09:29:10|1520.6|1520.4|1521|1520.4|1521|1520.6|1520.6|1520.2|320
1606382960000|2020-11-26 09:29:20||1520.6||1520.6||1520.6||1520.6|0
1606382970000|2020-11-26 09:29:30|1520.8|1520.4|1520.4|1520.2|1520.8|1520.4|1520.4|1520.2|13267
1606382980000|2020-11-26 09:29:40|1520.2|1520|1520.4|1520|1520.4|1520|1520.2|1520|1127
1606382990000|2020-11-26 09:29:50|1520.2|1520.2|1520|1519.6|1520.2|1520.2|1520|1519.6|3027
1606383000000|2020-11-26 09:30:00|1520.2|1519.8|1521|1520.6|1521|1520.6|1520.2|1519.8|4119
1606383010000|2020-11-26 09:30:10|1521.2|1520.8|1521.4|1521|1521.4|1521|1521.2|1520.8|702
1606383020000|2020-11-26 09:30:20|1521.6|1521.2|1522|1521.6|1522|1521.6|1521.6|1521.2|902
1606383040000|2020-11-26 09:30:40|1521.8|1521.4|1522|1521.6|1522|1521.8|1521.6|1521.4|10502
1606383050000|2020-11-26 09:30:50|1522.2|1521.8|1522.2|1521.8|1522.2|1522|1522|1521.6|9060
1606383060000|2020-11-26 09:31:00|1522|1521.6|1521.6|1521.2|1522|1521.6|1521.6|1521.2|2026
1606383070000|2020-11-26 09:31:10|1521.8|1521.4|1521.8|1521.6|1522|1521.6|1521.6|1521.4|394
1606383080000|2020-11-26 09:31:20|1522|1521.8|1522.8|1522.4|1522.8|1522.6|1522|1521.8|6056
1606383090000|2020-11-26 09:31:30|1523|1522.6|1523|1522.8|1523|1522.8|1522.8|1522.6|1000
1606383100000|2020-11-26 09:31:40|1523.2|1523|1523|1522.6|1523.4|1523|1522.8|1522.6|14874
1606383110000|2020-11-26 09:31:50|1523.2|1522.8|1523.4|1523|1523.6|1523.2|1523.2|1522.8|837
1606383120000|2020-11-26 09:32:00|1523.6|1523.2|1523.2|1523|1523.6|1523.4|1523.2|1523|1799
1606383130000|2020-11-26 09:32:10|1523.4|1522.8|1523.4|1523|1523.4|1523|1523|1522.8|7604
1606383140000|2020-11-26 09:32:20|1523.6|1523.2|1523.6|1523.2|1523.6|1523.2|1523.6|1523.2|400
1606383150000|2020-11-26 09:32:30|1523.4|1523|1523.4|1523|1523.4|1523.2|1523.2|1523|1005
1606383160000|2020-11-26 09:32:40|1523.6|1523.2|1524.6|1524.2|1524.6|1524.4|1523.4|1523.2|15611
1606383170000|2020-11-26 09:32:50|1524.8|1524.4|1524.8|1524.4|1525|1524.6|1524.8|1524.4|1190
1606383180000|2020-11-26 09:33:00|1525|1524.6|1526|1525.6|1526|1525.6|1524.6|1524.4|45171
1606383190000|2020-11-26 09:33:10|1525.8|1525.4|1525.4|1525|1525.8|1525.6|1525.2|1525|8741
1606383200000|2020-11-26 09:33:20|1525.2|1524.8|1524.8|1524.2|1525.2|1524.8|1524.6|1524.2|63080
1606383210000|2020-11-26 09:33:30|1525|1524.4|1525.4|1525|1525.8|1525.4|1525|1524.4|16396
1606383220000|2020-11-26 09:33:40|1525.6|1525.2|1525|1524.6|1525.6|1525.2|1525|1524.6|481
1606383230000|2020-11-26 09:33:50|1525.2|1524.8|1525|1524.6|1525.4|1525|1525|1524.4|117
1606383240000|2020-11-26 09:34:00|1524.8|1524.4|1525|1524.8|1525|1524.8|1524.6|1524.4|827
1606383250000|2020-11-26 09:34:10|1525.2|1524.6|1525|1524.6|1525.2|1525|1524.8|1524.6|9164
1606383260000|2020-11-26 09:34:20|1524.8|1524.8|1524.6|1524.4|1524.8|1524.8|1524.6|1524.4|1409
1606383280000|2020-11-26 09:34:40|1524.8|1524.6|1525|1524.6|1525|1524.8|1524.8|1524.6|3303
1606383290000|2020-11-26 09:34:50|1524.8|1524.4|1523|1522.8|1524.8|1524.4|1523|1522.8|3837
1606383300000|2020-11-26 09:35:00|1522.8|1522.6|1523.4|1523|1523.4|1523.2|1522.6|1522.4|4235
1606383310000|2020-11-26 09:35:10|1523.2|1522.8|1523.4|1522.8|1523.4|1522.8|1522.8|1522.4|2723
1606383320000|2020-11-26 09:35:20|1523.6|1523|1523.4|1522.8|1523.6|1523.4|1523.4|1522.8|477
1606383330000|2020-11-26 09:35:30|1523.2|1523|1523.2|1523|1523.2|1523|1523.2|1522.8|0
1606383340000|2020-11-26 09:35:40|1523|1522.8|1522.6|1522.2|1523|1522.8|1522.4|1522|2070
1606383350000|2020-11-26 09:35:50|1522.4|1522|1522.8|1522.4|1522.8|1522.6|1522.4|1522|3910
1606383360000|2020-11-26 09:36:00|1522.6|1522.2|1522.8|1522.4|1522.8|1522.4|1522.4|1522|2362
1606383370000|2020-11-26 09:36:10|1522.6|1522.2|1522.8|1522.4|1522.8|1522.4|1522.4|1522.2|2144
1606383380000|2020-11-26 09:36:20||1522.2||1522.2||1522.2||1522.2|0
1606383390000|2020-11-26 09:36:30|1522.6|1522.4|1522.8|1522.6|1523|1522.8|1522.6|1522.4|2816
1606383400000|2020-11-26 09:36:40|1522.6|1522.4|1522.6|1522.2|1522.8|1522.4|1522.4|1522|2246
1606383410000|2020-11-26 09:36:50|1522.4||1522.4||1522.4||1522.4||7
1606383420000|2020-11-26 09:37:00|1522.2|1522|1522|1521.6|1522.4|1522|1521.8|1521.4|6363
1606383440000|2020-11-26 09:37:20|1522.2|1521.8|1522.4|1522|1522.4|1522|1522.2|1521.8|4532
1606383450000|2020-11-26 09:37:30|1522.2|1521.8|1522.2|1521.8|1522.4|1521.8|1522.2|1521.8|1884
1606383460000|2020-11-26 09:37:40|1522.4|1522|1522.4|1522|1522.4|1522.2|1522.4|1522|534
1606383470000|2020-11-26 09:37:50|1522.6|1522.2|1523.6|1523.2|1523.6|1523.2|1522.6|1522.2|4556
1606383480000|2020-11-26 09:38:00|1523.8||1523.6||1523.8||1523.6||0
1606383490000|2020-11-26 09:38:10|1523.8|1523.4|1524.2|1523.8|1524.4|1523.8|1523.6|1523.4|4055
1606383500000|2020-11-26 09:38:20|1524.4|1524|1525.4|1525|1525.6|1525.2|1524.4|1524|1791
1606383510000|2020-11-26 09:38:30|1525.2||1525.2||1525.2||1525.2||1718
1606383520000|2020-11-26 09:38:40|1525.4|1525.2|1525.6|1525.2|1525.6|1525.2|1525.4|1525.2|138
1606383530000|2020-11-26 09:38:50|1525.4|1525|1525.6|1525.2|1525.6|1525.4|1525.2|1525|1338
1606383540000|2020-11-26 09:39:00|1525.4|1525|1525.4|1525|1525.4|1525|1525.2|1525|1266
1606383550000|2020-11-26 09:39:10|1525.2|1524.8|1524|1523.4|1525.4|1524.8|1523.4|1523.2|18405
1606383560000|2020-11-26 09:39:20|1524.2|1523.6|1524.2|1523.8|1524.2|1523.8|1524.2|1523.4|1264
1606383570000|2020-11-26 09:39:30|1524|1523.6|1524.2|1523.6|1524.2|1523.8|1523.8|1523.6|688
1606383580000|2020-11-26 09:39:40|1524|1523.4|1524.6|1524.2|1524.6|1524.2|1523.6|1523.2|681
1606383590000|2020-11-26 09:39:50|1524.4|1524|1524.4|1524|1524.4|1524|1524.2|1523.8|0
1606383600000|2020-11-26 09:40:00|1524.2|1523.8|1524.2|1523.8|1524.4|1523.8|1524.2|1523.8|0
1606383610000|2020-11-26 09:40:10|1524.4|1524|1524.2|1523.8|1524.6|1524.2|1524.2|1523.8|1281
1606383620000|2020-11-26 09:40:20|1524|1523.6|1523.8|1523.4|1524|1523.8|1523.8|1523.4|350
1606383640000|2020-11-26 09:40:40|1524||1523.8||1524||1523.8||0
1606383650000|2020-11-26 09:40:50|1524|1523.6|1524.2|1523.8|1524.2|1524|1524|1523.6|3164
1606383660000|2020-11-26 09:41:00|1524|1523.6|1524|1523.6|1524|1523.6|1523.8|1523.4|635
1606383670000|2020-11-26 09:41:10|1523.8|1523.4|1523.6|1523.4|1523.8|1523.4|1523.4|1523.2|4894
1606383680000|2020-11-26 09:41:20|1523.8|1523.6|1524.2|1523.8|1524.2|1523.8|1523.8|1523.2|1045
1606383690000|2020-11-26 09:41:30|1524|1524|1524.2|1523.6|1524.2|1524|1524|1523.6|665
1606383700000|2020-11-26 09:41:40|1524|1523.4|1523.8|1523.4|1524|1523.6|1523.6|1523.2|4198
1606383710000|2020-11-26 09:41:50|1523.6|1523.2|1523.6|1523.2|1523.6|1523.2|1523.4|1523.2|0
1606383720000|2020-11-26 09:42:00|1523.4|1523.4|1523.4|1523|1523.4|1523.4|1523.2|1523|2966
1606383740000|2020-11-26 09:42:20|1523.2|1522.8|1523.2|1522.6|1523.4|1522.8|1523|1522.6|2299
1606383750000|2020-11-26 09:42:30|1523.4|1522.8|1523.2|1522.8|1523.4|1523.2|1523|1522.8|862
1606383760000|2020-11-26 09:42:40||1523||1522.8||1523||1522.8|300
1606383770000|2020-11-26 09:42:50|1523|1523|1523.2|1522.8|1523.2|1523|1523|1522.8|1534
1606383780000|2020-11-26 09:43:00|1523.4|1523|1523.8|1523.4|1523.8|1523.6|1523.4|1523|2528
1606383790000|2020-11-26 09:43:10|1523.6|1523.2|1523.8|1523.2|1523.8|1523.2|1523.4|1523.2|503
1606383800000|2020-11-26 09:43:20|1523.6|1523.4|1523.6|1523.2|1523.6|1523.4|1523.6|1523.2|177
1606383810000|2020-11-26 09:43:30|1523.4|1523|1523|1522.6|1523.4|1523|1522.8|1522.6|6640
1606383820000|2020-11-26 09:43:40|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|892
1606383830000|2020-11-26 09:43:50|1522.6|1522.2|1522.4|1522.2|1522.6|1522.2|1522.2|1522|3539
1606383840000|2020-11-26 09:44:00||1522||1522||1522||1522|197
1606383850000|2020-11-26 09:44:10|1522.2|1522.2|1522|1521.6|1522.2|1522.2|1522|1521.6|1020
1606383860000|2020-11-26 09:44:20|1521.8|1521.8|1522.2|1521.8|1522.2|1522|1521.8|1521.8|4142
1606383870000|2020-11-26 09:44:30|1522|1521.6|1522|1521.6|1522|1521.6|1522|1521.6|45
1606383880000|2020-11-26 09:44:40|1521.8|1521.4|1521.6|1521.2|1521.8|1521.4|1521.6|1521.2|753
1606383890000|2020-11-26 09:44:50|1521.4|1521.4|1520.6|1520.2|1521.4|1521.4|1520.6|1520|1731
1606383900000|2020-11-26 09:45:00|1520.4|1520|1520.2|1519.8|1520.8|1520.6|1520|1519.8|20272
1606383910000|2020-11-26 09:45:10|1520.4|1520|1520.8|1520.4|1520.8|1520.6|1520.4|1520|5521
1606383920000|2020-11-26 09:45:20|1520.6|1520.2|1520.4|1520.2|1520.8|1520.4|1520.4|1520|7935
1606383930000|2020-11-26 09:45:30|1520.2|1520|1521|1520.6|1521|1520.8|1520.2|1520|4447
1606383940000|2020-11-26 09:45:40|1521.2|1520.4|1521.2|1520.6|1521.4|1521|1520.8|1520.4|4647
1606383950000|2020-11-26 09:45:50||1520.8||1520.8||1520.8||1520.8|0
1606383960000|2020-11-26 09:46:00|1521.4||1521.2||1521.4||1521.2||0
1606383970000|2020-11-26 09:46:10|1521|1520.6|1521|1520.6|1521|1520.8|1520.8|1520.6|362
1606383980000|2020-11-26 09:46:20|1521.2|1520.8|1521.8|1521.4|1522|1521.6|1521.2|1520.8|1229
1606383990000|2020-11-26 09:46:30|1522||1522||1522||1522||0
1606384000000|2020-11-26 09:46:40|1521.8|1521.2|1521.6|1521|1522|1521.4|1521.4|1521|2409
1606384010000|2020-11-26 09:46:50|1521.4|1520.8|1521.2|1520.8|1521.4|1521|1521|1520.8|3050
1606384020000|2020-11-26 09:47:00|1521.4||1521.4||1521.4||1521.4||0
1606384040000|2020-11-26 09:47:20|1521.2|1520.6|1520.8|1520.4|1521.2|1520.8|1520.8|1520.4|3788
1606384050000|2020-11-26 09:47:30|1520.6|1520.2|1520.6|1520.4|1520.8|1520.4|1520.4|1520|4088
1606384060000|2020-11-26 09:47:40|1520.8|1520.6|1520.8|1520.4|1520.8|1520.6|1520.6|1520.4|1435
1606384070000|2020-11-26 09:47:50|1520.6|1520.2|1520.6|1520.2|1520.6|1520.4|1520.4|1520|515
1606384080000|2020-11-26 09:48:00|1520.8|1520.4|1520.6|1520.2|1520.8|1520.4|1520.4|1520|360
1606384090000|2020-11-26 09:48:10|1520.8|1520.4|1520.8|1520.4|1520.8|1520.6|1520.6|1520.2|3438
1606384100000|2020-11-26 09:48:20||1520.2||1520.2||1520.4||1520.2|0
1606384110000|2020-11-26 09:48:30|1520.6|1520|1519.6|1519.2|1520.6|1520|1519.6|1519.2|19075
1606384120000|2020-11-26 09:48:40|1519.4|1519|1519.4|1519|1519.4|1519.2|1519.2|1518.8|2255
1606384130000|2020-11-26 09:48:50|1519.6|1519.2|1519.8|1519.4|1520|1519.8|1519.6|1519.2|12707
1606384140000|2020-11-26 09:49:00|1520|1519.6|1520.4|1520|1520.4|1520|1520|1519.6|7763
1606384150000|2020-11-26 09:49:10|1520.2|1519.8|1519.8|1519.4|1520.2|1519.8|1519.8|1519.4|1038
1606384160000|2020-11-26 09:49:20|1520|1519.6|1520.6|1520.4|1520.6|1520.4|1520|1519.6|3979
1606384170000|2020-11-26 09:49:30|1520.8|1520.6|1521|1520.8|1521|1520.8|1520.8|1520.4|4056
1606384180000|2020-11-26 09:49:40|1520.8|1520.6|1520.8|1520.4|1521|1520.6|1520.8|1520.4|3223
1606384200000|2020-11-26 09:50:00|1521|1520.6|1520.8|1520.6|1521|1520.8|1520.8|1520.6|4108
1606384210000|2020-11-26 09:50:10|1521|1520.8|1520.8|1520.4|1521|1520.8|1520.8|1520.4|3492
1606384220000|2020-11-26 09:50:20|1521|1520.6|1521.4|1521|1521.4|1521.2|1521|1520.6|6754
1606384230000|2020-11-26 09:50:30|1521.2|1521.2|1521.4|1521|1521.4|1521.2|1521.2|1520.8|362
1606384240000|2020-11-26 09:50:40|1521.6|1521.2|1521.4|1521|1521.8|1521.4|1521.4|1521|420
1606384250000|2020-11-26 09:50:50|1521.6|1521.2|1520.8|1520.4|1521.6|1521.2|1520.8|1520.4|3949
1606384260000|2020-11-26 09:51:00|1520.6|1520.6|1520.8|1520.4|1520.8|1520.6|1520.6|1520.4|5041
1606384270000|2020-11-26 09:51:10|1520.6|1520.6|1521.6|1521|1521.6|1521|1520.6|1520.4|11229
1606384280000|2020-11-26 09:51:20|1521.8|1521.2|1521.8|1521.2|1521.8|1521.4|1521.6|1521.2|2274
1606384290000|2020-11-26 09:51:30|1521.6|1521|1521.4|1521|1521.8|1521.4|1521.2|1521|2797
1606384300000|2020-11-26 09:51:40|1521.2|1521.2|1521.8|1521.6|1522|1521.6|1521.2|1521.2|5500
1606384310000|2020-11-26 09:51:50|1522|1521.8|1522|1521.6|1522|1521.8|1522|1521.6|1882
1606384320000|2020-11-26 09:52:00|1521.8|1521.4|1521.4|1521.2|1521.8|1521.4|1521.4|1521.2|3300
1606384330000|2020-11-26 09:52:10|1521.2|1521|1521.4|1521|1521.4|1521|1521.2|1520.8|1568
1606384350000|2020-11-26 09:52:30|1521.2|1520.8|1521|1520.6|1521.2|1520.8|1520.6|1520.4|5919
1606384360000|2020-11-26 09:52:40|1520.8|1520.4|1520.6|1520|1520.8|1520.4|1520.2|1520|1359
1606384370000|2020-11-26 09:52:50|1520.4|1520.2|1520.4|1520|1520.6|1520.4|1520.2|1520|2761
1606384380000|2020-11-26 09:53:00|1520.6|1520.2|1521.2|1520.8|1521.2|1521|1520.6|1520.2|3471
1606384390000|2020-11-26 09:53:10|||||||||164
1606384400000|2020-11-26 09:53:20|1521|1520.6|1520.8|1520.4|1521|1520.6|1520.6|1520.4|2481
1606384420000|2020-11-26 09:53:40|1520.6|1520.2|1520.2|1520|1520.6|1520.2|1520.2|1520|814
1606384430000|2020-11-26 09:53:50|1520|1519.8|1520|1519.6|1520.2|1520|1520|1519.6|5922
1606384440000|2020-11-26 09:54:00|1520.2|1519.8|1520|1519.6|1520.4|1520|1519.6|1519.2|8188
1606384460000|2020-11-26 09:54:20|1519.8|1519.4|1519.6|1519.2|1519.8|1519.4|1519.6|1519.2|0
1606384470000|2020-11-26 09:54:30|1519.8|1519.4|1519.8|1519.4|1519.8|1519.6|1519.8|1519.4|1899
1606384490000|2020-11-26 09:54:50|1520|1519.6|1520|1519.6|1520|1519.8|1520|1519.6|2838
1606384510000|2020-11-26 09:55:10|1519.8|1519.4|1520|1519.6|1520|1519.6|1519.8|1519.4|725
1606384520000|2020-11-26 09:55:20|1519.8|1519.8|1519.6|1519.2|1519.8|1519.8|1519.6|1519.2|2542
1606384530000|2020-11-26 09:55:30|1519.4|1519|1519.2|1518.8|1519.4|1519|1519|1518.8|5295
1606384540000|2020-11-26 09:55:40|1519|1519|1519|1518.6|1519|1519|1518.8|1518.6|1604
1606384560000|2020-11-26 09:56:00|1518.8|1518.4|1519|1518.6|1519|1518.8|1518.6|1518.4|6006
1606384570000|2020-11-26 09:56:10|1519.2|1518.8|1519.2|1518.8|1519.6|1519.2|1519.2|1518.8|6418
1606384580000|2020-11-26 09:56:20||1519||1519||1519||1519|0
1606384590000|2020-11-26 09:56:30|1519.4|1518.8|1519.4|1519.2|1519.4|1519.2|1519.4|1518.8|3469
1606384600000|2020-11-26 09:56:40|1519.6|1519.4|1519.8|1519.4|1520|1519.6|1519.6|1519.2|6293
1606384610000|2020-11-26 09:56:50|1520|1519.6|1519.6|1519.4|1520|1519.6|1519.6|1519.4|1307
1606384620000|2020-11-26 09:57:00|1519.4|1519.2|1519.4|1519|1519.4|1519.2|1519|1518.6|2706
1606384630000|2020-11-26 09:57:10|1519.2|1518.6|1519|1518.6|1519.4|1518.6|1518.8|1518.4|13199
1606384640000|2020-11-26 09:57:20|1519.2|1518.8|1519.4|1518.8|1519.4|1519|1519.2|1518.6|1547
1606384660000|2020-11-26 09:57:40|1519.2||1519.2||1519.2||1519||521
1606384670000|2020-11-26 09:57:50|1519||1519||1519||1519||1578
1606384680000|2020-11-26 09:58:00|1518.8|1518.6|1517.8|1517.6|1518.8|1518.6|1517.8|1517.6|55996
1606384690000|2020-11-26 09:58:10|1517.6|1517.4|1517.8|1517.4|1517.8|1517.6|1517.2|1516.8|21833
1606384700000|2020-11-26 09:58:20|1517.6|1517.2|1517.2|1517|1517.8|1517.6|1517.2|1517|8911
1606384710000|2020-11-26 09:58:30|1517.4|1516.8|1517.4|1517.2|1517.4|1517.2|1517.4|1516.8|5056
1606384720000|2020-11-26 09:58:40||1517||1517||1517||1517|446
1606384730000|2020-11-26 09:58:50|1517.6|1517.2|1517.6|1517.2|1517.8|1517.6|1517.6|1517|9101
1606384740000|2020-11-26 09:59:00|1517.8|1517.4|1517.4|1517|1517.8|1517.4|1517.4|1517|4489
1606384750000|2020-11-26 09:59:10|1517.2|1517.2|1517.2|1517|1517.6|1517.2|1517.2|1517|4170
1606384760000|2020-11-26 09:59:20|1517.4|1517.2|1517.4|1517|1517.4|1517.2|1517.2|1517|5318
1606384770000|2020-11-26 09:59:30|1517.2||1517.4||1517.4||1517.2||1189
1606384780000|2020-11-26 09:59:40|1517.2|1517.2|1517.4|1517|1517.6|1517.4|1517.2|1517|5033
1606384800000|2020-11-26 10:00:00|1517.6|1517.2|1517.4|1517|1517.8|1517.4|1517.2|1517|6680
1606384810000|2020-11-26 10:00:10|1517.2|1516.8|1517.2|1516.8|1517.2|1517|1516.8|1516.6|1302
1606384820000|2020-11-26 10:00:20|1517.4|1517|1517.8|1517.4|1517.8|1517.6|1517.4|1517|2136
1606384830000|2020-11-26 10:00:30|1518|1517.6|1518.4|1518|1518.6|1518.2|1518|1517.4|3404
1606384840000|2020-11-26 10:00:40|1518.2|1518.2|1518.4|1518|1518.4|1518.2|1518.2|1518|2303
1606384850000|2020-11-26 10:00:50|1518.6|1518.2|1519|1518.4|1519|1518.8|1518.6|1518.2|4406
1606384860000|2020-11-26 10:01:00|1518.8|1517.6|1517.4|1517|1519|1518|1517.4|1517|45563
1606384870000|2020-11-26 10:01:10|1517.6|1517.2|1517.2|1516.8|1517.6|1517.2|1517.2|1516.8|10896
1606384880000|2020-11-26 10:01:20|1517.4|1517|1517.4|1517|1517.6|1517.4|1517.4|1517|5691
1606384890000|2020-11-26 10:01:30|1517.6|1517.2|1517.4|1517|1518|1517.6|1517.4|1517|10261
1606384900000|2020-11-26 10:01:40|1517.6|1517.2|1517.6|1517.2|1517.8|1517.6|1517.6|1517.2|9471
1606384910000|2020-11-26 10:01:50|1517.4|1517.4|1517.4|1517|1517.6|1517.4|1517|1516.8|4463
1606384920000|2020-11-26 10:02:00|1517.6|1517.2|1517.4|1517.2|1517.6|1517.4|1517.4|1517.2|1111
1606384930000|2020-11-26 10:02:10|1517.2|1517|1516.8|1516.4|1517.2|1517|1516.8|1516.4|5946
1606384940000|2020-11-26 10:02:20|1517|1516.6|1517.2|1516.8|1517.4|1517|1517|1516.4|9851
1606384950000|2020-11-26 10:02:30|1517|1516.6|1516.8|1516.4|1517.2|1516.6|1516.8|1516.4|6221
1606384960000|2020-11-26 10:02:40|1516.6|1516.2|1517|1516.8|1517.2|1516.8|1516.6|1516.2|5685
1606384970000|2020-11-26 10:02:50|1516.8|1516.6|1516.8|1516.4|1516.8|1516.6|1516.8|1516.4|1320
1606384980000|2020-11-26 10:03:00|1516.6|1516.2|1516.6|1516.2|1516.6|1516.2|1516|1515.6|9287
1606384990000|2020-11-26 10:03:10|1516.8|1516.4|1516.2|1515.8|1516.8|1516.4|1516|1515.8|5834
1606385000000|2020-11-26 10:03:20|1516.4||1516.4||1516.4||1516.2||0
1606385010000|2020-11-26 10:03:30|1516.2|1516|1516.4|1516|1516.6|1516.4|1516.2|1516|4321
1606385020000|2020-11-26 10:03:40|1516.2|1515.8|1516|1515.6|1516.4|1516|1515.8|1515.6|4302
1606385030000|2020-11-26 10:03:50||1515.8||1515.8||1515.8||1515.6|0
1606385040000|2020-11-26 10:04:00|1516.2|1516|1516|1515.6|1516.4|1516.2|1516|1515.4|6397
1606385050000|2020-11-26 10:04:10|1515.8|1515.4|1515.6|1515.2|1515.8|1515.4|1515.2|1515|849
1606385060000|2020-11-26 10:04:20|1515.8|1515.4|1516|1515.6|1516|1515.8|1515.6|1515.2|30765
1606385070000|2020-11-26 10:04:30|1515.8|1515.8|1516.2|1516|1516.2|1516|1515.8|1515.8|5900
1606385080000|2020-11-26 10:04:40|1516.4|1515.8|1516.4|1516|1516.4|1516.2|1516.2|1515.8|1422
1606385090000|2020-11-26 10:04:50||1516.2||1516.2||1516.2||1516.2|486
1606385100000|2020-11-26 10:05:00|1516.6|1516|1517|1516.6|1517|1516.6|1516.6|1516|3520
1606385110000|2020-11-26 10:05:10|1517.2|1516.8|1517|1516.6|1517.4|1517|1517|1516.6|2344
1606385130000|2020-11-26 10:05:30|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|1516.6|1516|1332
1606385140000|2020-11-26 10:05:40|1516.6|1516.2|1516.8|1516.4|1516.8|1516.6|1516.6|1516.2|0
1606385150000|2020-11-26 10:05:50|1516.6|1516.6|1516.6|1516.2|1516.6|1516.6|1516.6|1516.2|403
1606385160000|2020-11-26 10:06:00|1516.4|1516|1516.2|1516|1516.4|1516|1516|1515.6|6799
1606385170000|2020-11-26 10:06:10|1516|1515.8|1516|1515.6|1516|1516|1515.8|1515.4|3352
1606385180000|2020-11-26 10:06:20|1515.8|1515.4|1515.8|1515.4|1516|1515.6|1515.8|1515.4|959
1606385190000|2020-11-26 10:06:30|1515.6|1515.6|1515.6|1515.2|1515.6|1515.6|1515.4|1515.2|1033
1606385200000|2020-11-26 10:06:40|1515.4|1515|1515.4|1515|1515.4|1515|1515.4|1515|0
1606385210000|2020-11-26 10:06:50||1515.2||1515||1515.2||1515|600
1606385220000|2020-11-26 10:07:00|1515.2|1514.8|1514.8|1514.6|1515.4|1514.8|1514.6|1514.4|21969
1606385230000|2020-11-26 10:07:10|1515|1514.8|1514.8|1514.6|1515|1514.8|1514.8|1514.6|3608
1606385240000|2020-11-26 10:07:20|1515|1514.4|1514.8|1514.2|1515|1514.4|1514.6|1514.2|409
1606385250000|2020-11-26 10:07:30|1515|1514.4|1514.8|1514.2|1515|1514.6|1514.8|1514.2|0
1606385260000|2020-11-26 10:07:40|1515|1514.4|1515.6|1515.4|1515.6|1515.4|1515|1514.4|10754
1606385270000|2020-11-26 10:07:50|1515.4|1515.2|1515.4|1515|1515.4|1515.2|1515.4|1515|587
1606385280000|2020-11-26 10:08:00|1515.6|1515.2|1515.4|1515|1515.6|1515.4|1515.4|1515|135
1606385290000|2020-11-26 10:08:10|1515.6|1515.2|1515.4|1515.2|1515.6|1515.4|1515.4|1515.2|450
1606385300000|2020-11-26 10:08:20|1515.6|1515.4|1515.4|1515.2|1515.6|1515.4|1515.4|1515.2|1523
1606385310000|2020-11-26 10:08:30|1515.6|1515.4|1515.6|1515.4|1516|1515.6|1515.6|1515.4|2070
1606385320000|2020-11-26 10:08:40|1515.8|1515.6|1517.2|1516.8|1517.2|1516.8|1515.8|1515.6|3823
1606385330000|2020-11-26 10:08:50|1517|1516.6|1517|1516.6|1517|1516.8|1517|1516.6|0
1606385340000|2020-11-26 10:09:00|1516.8|1516.8|1517|1516.6|1517.2|1516.8|1516.8|1516.4|2140
1606385350000|2020-11-26 10:09:10|1516.8||1517.2||1517.2||1516.8||1000
1606385360000|2020-11-26 10:09:20|1517|1516.4|1517.4|1517|1517.4|1517.2|1516.8|1516.4|3421
1606385370000|2020-11-26 10:09:30|1517.6|1517.2|1517.8|1517.4|1517.8|1517.4|1517.6|1517.2|2460
1606385380000|2020-11-26 10:09:40|1517.6|1517.2|1517.6|1517.2|1517.8|1517.6|1517.4|1517.2|1213
1606385390000|2020-11-26 10:09:50|||||||||500
1606385400000|2020-11-26 10:10:00|1517.8|1517.4|1518.4|1518|1518.4|1518|1517.8|1517.2|2962
1606385410000|2020-11-26 10:10:10|1518.6|1518.2|1518.6|1518.2|1518.6|1518.2|1518.4|1518.2|0
1606385420000|2020-11-26 10:10:20||1518.4||1518.4||1518.4||1518.4|375
1606385430000|2020-11-26 10:10:30|1518.8|1518.2|1518.8|1518.4|1518.8|1518.4|1518.6|1518.2|500
1606385440000|2020-11-26 10:10:40|1518.6|1518.6|1518.2|1518|1518.6|1518.6|1518|1517.8|9641
1606385450000|2020-11-26 10:10:50|1518.4|1518.2|1518.4|1518|1518.4|1518.2|1518.4|1518|680
1606385460000|2020-11-26 10:11:00|1518.2|1518.2|1518.6|1518.4|1518.6|1518.4|1518.2|1518.2|2854
1606385470000|2020-11-26 10:11:10|1518.8|1518.2|1518.8|1518.4|1519|1518.6|1518.8|1518.2|613
1606385480000|2020-11-26 10:11:20|1518.6|1518.2|1518.6|1518.2|1518.8|1518.4|1518.4|1518|2182
1606385490000|2020-11-26 10:11:30|1518.4|1518|1518|1517.4|1518.4|1518|1517.8|1517.4|2915
1606385500000|2020-11-26 10:11:40|1517.8|1517.6|1518|1517.6|1518|1517.8|1517.8|1517.4|871
1606385510000|2020-11-26 10:11:50|1517.8|1517.8|1517.8|1517.4|1517.8|1517.8|1517.8|1517.4|424
1606385520000|2020-11-26 10:12:00|1518|1517.6|1518|1517.4|1518|1517.6|1518|1517.4|836
1606385530000|2020-11-26 10:12:10|1517.8|1517.6|1517.4|1517.2|1517.8|1517.6|1517.2|1517|1778
1606385540000|2020-11-26 10:12:20|1517.2|1517|1517.4|1517|1517.4|1517|1517.2|1517|643
1606385550000|2020-11-26 10:12:30|1517.2|1516.8|1516.8|1516.4|1517.2|1516.8|1516.8|1516.4|1851
1606385560000|2020-11-26 10:12:40|1516.6|1516.2|1516.4|1516|1516.6|1516.2|1516.4|1516|979
1606385570000|2020-11-26 10:12:50|1516.6|1516.2|1516.6|1516.2|1516.6|1516.2|1516.6|1516.2|447
1606385580000|2020-11-26 10:13:00|1516.8|1516.4|1516.8|1516.4|1516.8|1516.6|1516.8|1516.4|363
1606385590000|2020-11-26 10:13:10|1517|1516.6|1517.2|1516.6|1517.2|1516.6|1517|1516.4|1566
1606385600000|2020-11-26 10:13:20|1517|1516.4|1516.8|1516.4|1517|1516.6|1516.6|1516.2|1851
1606385610000|2020-11-26 10:13:30|1516.6|1516.2|1517|1516.6|1517|1516.8|1516.6|1516.2|0
1606385620000|2020-11-26 10:13:40|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|0
1606385630000|2020-11-26 10:13:50|1516.6|1516.6|1516.8|1516.2|1516.8|1516.6|1516.4|1516.2|1085
1606385640000|2020-11-26 10:14:00|1516.6|1516.4|1516.8|1516.2|1516.8|1516.4|1516.6|1516.2|0
1606385660000|2020-11-26 10:14:20|1516.6||1516.8||1516.8||1516.6||0
1606385670000|2020-11-26 10:14:30||1516.4||1516.6||1516.6||1516.4|0
1606385680000|2020-11-26 10:14:40|1516.6|1516.4|1516.6|1516.2|1516.6|1516.4|1516.6|1516.2|889
1606385690000|2020-11-26 10:14:50||1516.4||1516.4||1516.4||1516.4|242
1606385700000|2020-11-26 10:15:00|1516.8|1516.6|1517|1516.8|1517|1516.8|1516.8|1516.6|4382
1606385710000|2020-11-26 10:15:10|1516.8|1516.6|1517|1516.8|1517|1516.8|1516.8|1516.6|2244
1606385720000|2020-11-26 10:15:20|1517.2|1517|1517.4|1517.2|1517.4|1517.2|1517.2|1517|3791
1606385730000|2020-11-26 10:15:30|1517.6|1517.4|1518|1517.6|1518|1517.6|1517.6|1517.4|1579
1606385740000|2020-11-26 10:15:40|1518.2|1517.8|1518|1517.6|1518.2|1518|1517.8|1517.6|2742
1606385750000|2020-11-26 10:15:50|1517.8|1517.4|1517|1516.6|1518|1517.4|1517|1516.4|2434
1606385760000|2020-11-26 10:16:00|1517.2|1516.8|1517|1516.6|1517.2|1516.8|1517|1516.6|1412
1606385770000|2020-11-26 10:16:10||1516.8||1516.6||1516.8||1516.6|135
1606385800000|2020-11-26 10:16:40|1517.2|1516.8|1516.6|1516.2|1517.2|1517|1516.6|1516.2|2607
1606385810000|2020-11-26 10:16:50|1516.4|1516|1516.4|1516|1516.6|1516.2|1516.2|1516|6332
1606385840000|2020-11-26 10:17:20|1516.2|1515.6|1516|1515.8|1516.4|1515.8|1515.6|1515.2|17433
1606385850000|2020-11-26 10:17:30|1516.2|1516|1516.2|1515.8|1516.4|1516|1516.2|1515.8|366
1606385860000|2020-11-26 10:17:40|1516||1516||1516||1516||0
1606385880000|2020-11-26 10:18:00|1516.2|1516|1516.2|1515.8|1516.4|1516|1516|1515.8|1396
1606385890000|2020-11-26 10:18:10|1516||1516||1516||1516||0
1606385910000|2020-11-26 10:18:30|1515.8|1515.6|1515.6|1515.2|1515.8|1515.6|1515.4|1515.2|3307
1606385940000|2020-11-26 10:19:00|1515.4|1515|1515|1514.6|1515.6|1515|1514.8|1514.6|13207
1606385950000|2020-11-26 10:19:10|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|0
1606385960000|2020-11-26 10:19:20|1515|1514.6|1515|1514.8|1515|1514.8|1515|1514.6|1823
1606385970000|2020-11-26 10:19:30|1514.8|1514.6|1514.6|1514.4|1515|1514.6|1514.6|1514.4|2375
1606385980000|2020-11-26 10:19:40|1514.8||1514.6||1514.8||1514.6||0
1606385990000|2020-11-26 10:19:50|1514.8|1514.6|1514.8|1514.4|1514.8|1514.6|1514.8|1514.4|1890
1606386000000|2020-11-26 10:20:00|1514.6|1514.2|1514.4|1514|1514.6|1514.2|1514.4|1514|3716
1606386010000|2020-11-26 10:20:10|1514.6|1514.2|1514.6|1514.4|1514.8|1514.6|1514.6|1514.2|9846
1606386020000|2020-11-26 10:20:20|1514.8|1514.6|1514.8|1514.6|1515|1514.8|1514.8|1514.6|925
1606386030000|2020-11-26 10:20:30|1514.6|1514.4|1514.6|1514.4|1514.6|1514.4|1514.6|1514.4|364
1606386050000|2020-11-26 10:20:50|1514.4|1514.2|1514.4|1514|1514.4|1514.2|1514.2|1514|1156
1606386060000|2020-11-26 10:21:00|1514.2||1514.2||1514.2||1514.2||1
1606386070000|2020-11-26 10:21:10|1514.4|1514.2|1514.2|1514|1514.4|1514.2|1514.2|1514|5376
1606386090000|2020-11-26 10:21:30|||||||||75
1606386100000|2020-11-26 10:21:40|1514.4|1514.2|1514.2|1514|1514.4|1514.2|1514.2|1514|1373
1606386140000|2020-11-26 10:22:20|1514.4|1514.2|1513.8|1513.4|1514.6|1514.4|1513.8|1513.4|15601
1606386150000|2020-11-26 10:22:30|1513.6|1513.6|1513.8|1513.6|1514|1513.8|1513.6|1513.6|1583
1606386160000|2020-11-26 10:22:40|1513.6|1513.4|1513.8|1513.4|1514|1513.6|1513.6|1513.4|1090
1606386170000|2020-11-26 10:22:50|1513.6|1513.2|1513.6|1513.4|1513.8|1513.4|1513.6|1513.2|1000
1606386180000|2020-11-26 10:23:00|1513.4|1513.2|1513.6|1513.2|1513.6|1513.4|1513.4|1513|2985
1606386190000|2020-11-26 10:23:10|1513.8|1513|1513.8|1513.6|1513.8|1513.6|1513.8|1513|3178
1606386200000|2020-11-26 10:23:20|1514|1513.8|1514|1513.6|1514|1513.8|1513.8|1513.6|1552
1606386210000|2020-11-26 10:23:30|1513.8|1513.4|1513.6|1513.2|1513.8|1513.4|1513.6|1513.2|837
1606386220000|2020-11-26 10:23:40|1513.4||1513.4||1513.4||1513.4||0
1606386230000|2020-11-26 10:23:50|1513.6|1513.4|1514|1513.8|1514.2|1513.8|1513.6|1513.4|4853
1606386240000|2020-11-26 10:24:00|1513.8|1513.6|1513.8|1513.6|1513.8|1513.6|1513.8|1513.6|2444
1606386250000|2020-11-26 10:24:10|1513.6|1513.4|1513.6|1513.2|1513.6|1513.4|1513.4|1513.2|1458
1606386260000|2020-11-26 10:24:20||1513.4||1513.2||1513.4||1513.2|200
1606386270000|2020-11-26 10:24:30|1513.8|1513.4|1513.8|1513.4|1513.8|1513.6|1513.6|1513.4|4965
1606386280000|2020-11-26 10:24:40|1513.6|1513.2|1514|1513.6|1514|1513.8|1513.4|1513.2|4835
1606386290000|2020-11-26 10:24:50|1514.2|1513.8|1514.8|1514.4|1515|1514.8|1514.2|1513.6|10672
1606386300000|2020-11-26 10:25:00||1514.6||1514.4||1514.6||1514.4|619
1606386310000|2020-11-26 10:25:10|1515|1514.6|1514.6|1514.2|1515|1514.8|1514.6|1514.2|1994
1606386330000|2020-11-26 10:25:30|1514.8|1514.4|1514.8|1514.6|1515|1514.8|1514.8|1514.4|757
1606386340000|2020-11-26 10:25:40|1515||1515||1515||1515||0
1606386350000|2020-11-26 10:25:50|1514.8|1514.4|1514.8|1514.4|1514.8|1514.6|1514.6|1514.4|2386
1606386360000|2020-11-26 10:26:00|1514.6|1514.2|1514|1513.8|1514.6|1514.2|1514|1513.8|7940
1606386370000|2020-11-26 10:26:10|1514.2|1514|1514.2|1513.8|1514.2|1514|1514.2|1513.8|1856
1606386380000|2020-11-26 10:26:20|1514.4|1514|1514.6|1514.2|1514.6|1514.2|1514.4|1514|3367
1606386390000|2020-11-26 10:26:30|1514.8|1514.4|1514.6|1514.2|1515|1514.6|1514.4|1514.2|6729
1606386400000|2020-11-26 10:26:40|1514.8|1514.4|1515|1514.6|1515|1514.8|1514.8|1514.4|1368
1606386410000|2020-11-26 10:26:50|1515.2|1514.8|1515.4|1515|1515.4|1515.2|1515.2|1514.8|12927
1606386430000|2020-11-26 10:27:10|1515.2|1514.8|1515.8|1515.4|1515.8|1515.4|1515.2|1514.8|428
1606386440000|2020-11-26 10:27:20|1515.6||1515.6||1515.6||1515.6||555
1606386450000|2020-11-26 10:27:30|1515.8|1515.6|1515.6|1515.4|1516|1515.6|1515.6|1515.4|363
1606386460000|2020-11-26 10:27:40|1515.4|1515.2|1515.2|1515|1515.4|1515.2|1515.2|1515|3271
1606386470000|2020-11-26 10:27:50|1515.4|1515.2|1515.2|1515|1515.4|1515.2|1515.2|1515|908
1606386480000|2020-11-26 10:28:00|1515.4|1515.2|1514.4|1514.2|1515.6|1515.4|1514.4|1514.2|4411
1606386490000|2020-11-26 10:28:10|1514.6|1514.4|1514.8|1514.4|1514.8|1514.4|1514.4|1514.4|2024
1606386500000|2020-11-26 10:28:20|1514.6|1514.2|1514.4|1514.2|1514.6|1514.2|1514.4|1514|1908
1606386510000|2020-11-26 10:28:30|1514.6|1514.4|1514.8|1514.6|1514.8|1514.6|1514.6|1514.2|2486
1606386520000|2020-11-26 10:28:40|1515|1514.8|1515.2|1514.8|1515.2|1514.8|1515|1514.8|5339
1606386530000|2020-11-26 10:28:50||1515||1515||1515||1515|0
1606386540000|2020-11-26 10:29:00|1515|1514.8|1514.8|1514.6|1515|1514.8|1514.6|1514.4|6691
1606386550000|2020-11-26 10:29:10||1514.4||1514.6||1514.6||1514.4|0
1606386560000|2020-11-26 10:29:20||1514.4||1514.4||1514.4||1514.4|0
1606386580000|2020-11-26 10:29:40|1514.6||1514.6||1514.6||1514.6||0
1606386590000|2020-11-26 10:29:50|1514.4|1514.2|1514.6|1514.2|1514.6|1514.2|1514.4|1514.2|3003
1606386600000|2020-11-26 10:30:00||1514.4||1514.4||1514.4||1514.4|0
1606386610000|2020-11-26 10:30:10||1514.2||1514.4||1514.4||1514.2|3016
1606386620000|2020-11-26 10:30:20|1514.4|1514.2|1514.6|1514.2|1514.6|1514.4|1514.2|1514|10540
1606386630000|2020-11-26 10:30:30|1514.8|1514.4|1516|1515.6|1516|1515.6|1514.8|1514.4|10360
1606386640000|2020-11-26 10:30:40|1516.2|1515.8|1516.8|1516.4|1517|1516.8|1516|1515.6|31188
1606386650000|2020-11-26 10:30:50|1516.6|1516.2|1516|1515.6|1516.6|1516.2|1516|1515.6|12375
1606386660000|2020-11-26 10:31:00|1515.8||1516||1516||1515.8||2134
1606386670000|2020-11-26 10:31:10|1515.8|1515.4|1515.8|1515.4|1516|1515.4|1515.6|1515.4|7618
1606386680000|2020-11-26 10:31:20|1515.6||1515.8||1515.8||1515.6||1474
1606386700000|2020-11-26 10:31:40|1515.6||1515.6||1515.6||1515.6||30
1606386710000|2020-11-26 10:31:50|1515.4|1515.2|1515.4|1515|1515.4|1515.2|1514.8|1514.6|6892
1606386720000|2020-11-26 10:32:00|1515.6|1515.2|1515.6|1515.2|1515.6|1515.4|1515.6|1515.2|1999
1606386730000|2020-11-26 10:32:10|1515.4|1515|1515.4|1515|1515.4|1515|1515.4|1515|0
1606386740000|2020-11-26 10:32:20|1515.2|1514.8|1514.8|1514.4|1515.2|1514.8|1514.8|1514.4|2713
1606386750000|2020-11-26 10:32:30|||||||||5
1606386760000|2020-11-26 10:32:40|1514.6|1514.2|1514.2|1513.8|1514.6|1514.2|1514.2|1513.8|3139
1606386790000|2020-11-26 10:33:10|1514.4|1514|1514.2|1514|1514.6|1514.2|1514.2|1514|6087
1606386800000|2020-11-26 10:33:20|1514|1513.8|1514|1513.8|1514|1513.8|1514|1513.8|2402
1606386810000|2020-11-26 10:33:30|1513.8|1513.6|1514|1513.6|1514|1513.6|1513.8|1513.6|1850
1606386830000|2020-11-26 10:33:50|1513.8|1513.4|1514|1513.8|1514.2|1514|1513.8|1513.4|4216
1606386840000|2020-11-26 10:34:00|1513.8|1513.6|1512.2|1512|1513.8|1513.6|1512.2|1512|14497
1606386850000|2020-11-26 10:34:10|1512.4|1512.2|1512.4|1512|1512.6|1512.4|1512.2|1512|4342
1606386860000|2020-11-26 10:34:20|1512.2|1511.8|1512|1511.6|1512.4|1512|1511.6|1511.2|20392
1606386870000|2020-11-26 10:34:30|1511.8|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.2|6522
1606386880000|2020-11-26 10:34:40|1511.6|1511.6|1511.6|1511.4|1511.8|1511.6|1511.6|1511.4|471
1606386890000|2020-11-26 10:34:50|1511.4|1511.2|1511.6|1511.2|1511.6|1511.4|1511.2|1511|2964
1606386900000|2020-11-26 10:35:00|1511.4|1511|1511.4|1511|1511.6|1511.4|1511.2|1511|7364
1606386910000|2020-11-26 10:35:10|1511.6|1511.2|1511|1510.6|1511.6|1511.4|1510.8|1510.6|16524
1606386920000|2020-11-26 10:35:20|1511.2|1510.8|1511.2|1511|1511.4|1511.2|1511.2|1510.6|1270
1606386930000|2020-11-26 10:35:30|1511.4|1511.2|1511.4|1511|1511.4|1511.2|1511.4|1511|1006
1606386940000|2020-11-26 10:35:40|1511.4|1510.8|1511.4|1510.8|1511.4|1510.8|1511.4|1510.8|170
1606386970000|2020-11-26 10:36:10|1512|1511|1512|1511.6|1512|1511.6|1512|1511|431
1606386980000|2020-11-26 10:36:20|1512.8|1512.2|1512.6|1512|1512.8|1512.2|1512.6|1512|503
1606386990000|2020-11-26 10:36:30|1512.4|1511.8|1512.4|1511.8|1512.4|1511.8|1512.4|1511.8|751
1606387000000|2020-11-26 10:36:40|1512.6|1512|1512.6|1512|1512.6|1512|1512.6|1511.8|0
1606387010000|2020-11-26 10:36:50|1512.8|1512.4|1512.6|1512|1512.8|1512.4|1512.6|1512|894
1606387020000|2020-11-26 10:37:00|1512.8|1512.2|1512.6|1512|1512.8|1512.2|1512.6|1512|259
1606387030000|2020-11-26 10:37:10|1512.8|1512.2|1512.8|1512.2|1512.8|1512.2|1512.8|1512.2|700
1606387050000|2020-11-26 10:37:30|1511.4|1512.4|1511.4|1510.8|1511.4|1512.4|1511.4|1510.8|495
1606387060000|2020-11-26 10:37:40|1511|1510.6|1511.2|1510.6|1511.2|1510.6|1511|1510.4|491
1606387070000|2020-11-26 10:37:50|1511.4|1510.8|1511.2|1510.4|1511.4|1510.8|1511.2|1510.4|364
1606387080000|2020-11-26 10:38:00|1510.8|1510.6|1510.8|1510.4|1510.8|1510.6|1510.8|1510.4|1025
1606387090000|2020-11-26 10:38:10|1511|1510.2|1511.4|1511|1511.4|1511|1511|1510.2|200
1606387100000|2020-11-26 10:38:20|1511.6|1510.8|1511.6|1511|1511.6|1511|1511.6|1510.8|164
1606387110000|2020-11-26 10:38:30|1511.8|1511.2|1512|1511.4|1512|1511.4|1511.8|1511.2|976
1606387120000|2020-11-26 10:38:40|1511.6|1511.2|1511.4|1510.8|1511.6|1511.2|1511.4|1510.8|416
1606387130000|2020-11-26 10:38:50|1511.6|1511|1511.6|1511|1511.6|1511|1511.6|1511|50
1606387140000|2020-11-26 10:39:00|1512|1511.4|1512.6|1512|1512.6|1512|1512|1511.4|440
1606387150000|2020-11-26 10:39:10|1512.4||1512.4||1512.4||1512.4||0
1606387160000|2020-11-26 10:39:20|1511.6|1511.2|1511.6|1511|1511.8|1511.2|1511.6|1511|1487
1606387180000|2020-11-26 10:39:40|1511.4|1510.8|1511.4|1510.8|1511.4|1510.8|1511.4|1510.8|437
1606387190000|2020-11-26 10:39:50|1511.6|1511|1511.6|1511|1511.6|1511|1511.6|1511|600
1606387200000|2020-11-26 10:40:00|1512|1511.2|1512|1511.4|1512|1511.4|1512|1511.2|152
1606387220000|2020-11-26 10:40:20|1511.8|1511.2|1511.6|1511|1511.8|1511.2|1511.6|1511|0
1606387230000|2020-11-26 10:40:30||1511.2||1511.2||1511.2||1511.2|773
1606387240000|2020-11-26 10:40:40|1512|1511.4|1512.4|1511.8|1512.4|1512|1512|1511.4|508
1606387250000|2020-11-26 10:40:50|1512.6||1512.4||1512.6||1512.4||70
1606387260000|2020-11-26 10:41:00|1512.2|1512.2|1512.8|1512.2|1512.8|1512.2|1512.2|1512.2|0
1606387270000|2020-11-26 10:41:10|1512.6||1512.6||1512.6||1512.6||426
1606387280000|2020-11-26 10:41:20|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|248
1606387300000|2020-11-26 10:41:40|||||||||246
1606387310000|2020-11-26 10:41:50|1513.4|1512.6|1512.2|1511.6|1513.4|1512.6|1512|1511.4|249
1606387330000|2020-11-26 10:42:10|1512|1511.4|1512|1511.4|1512|1511.4|1512|1511.4|618
1606387340000|2020-11-26 10:42:20|1512.2|1511.6|1512.2|1511.6|1512.2|1511.6|1512.2|1511.6|296
1606387370000|2020-11-26 10:42:50|1511.6|1511.2|1511.4|1510.8|1511.6|1511.2|1511.2|1510.8|1997
1606387380000|2020-11-26 10:43:00|1511|1510.6|1512.4|1512|1512.6|1512|1511|1510.6|3447
1606387390000|2020-11-26 10:43:10|1512.8|1512.2|1512.8|1512.2|1512.8|1512.2|1512.8|1512.2|0
1606387400000|2020-11-26 10:43:20|1512.6|1512|1512.6|1512|1512.6|1512|1512.6|1512|122
1606387420000|2020-11-26 10:43:40|1512.2|1511.6|1511.8|1511.2|1512.2|1511.6|1511.6|1511|1042
1606387430000|2020-11-26 10:43:50|1511.6|1511|1511.6|1511|1511.6|1511|1511.6|1511|0
1606387440000|2020-11-26 10:44:00|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|205
1606387450000|2020-11-26 10:44:10|1511.4|1511|1511.4|1511|1511.4|1511|1511.4|1510.8|0
1606387460000|2020-11-26 10:44:20|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|614
1606387470000|2020-11-26 10:44:30|1511.4||1511.4||1511.4||1511.4||0
1606387480000|2020-11-26 10:44:40|1511.6|1511|1510.8|1510.2|1511.6|1511|1510.8|1510.2|1316
1606387510000|2020-11-26 10:45:10||1510.4||1510.4||1510.4||1510.4|3
1606387530000|2020-11-26 10:45:30|1511|1510.6|1511.2|1510.6|1511.4|1510.8|1511|1510.6|690
1606387540000|2020-11-26 10:45:40|1511.4|1510.8|1511.6|1511|1511.8|1511.2|1511.4|1510.8|210
1606387560000|2020-11-26 10:46:00|1511.8|1511.2|1511.6|1511|1511.8|1511.2|1511.6|1511|0
1606387570000|2020-11-26 10:46:10|1511.8|1511.2|1511.8|1511.2|1511.8|1511.2|1511.8|1511.2|71
1606387580000|2020-11-26 10:46:20|1511.4|1510.8|1511.6|1510.8|1511.6|1511|1511.4|1510.8|856
1606387590000|2020-11-26 10:46:30|1511.8|1511.2|1512.2|1511.4|1512.2|1511.4|1511.8|1511.2|81
1606387600000|2020-11-26 10:46:40|1512.6|1511.8|1512.4|1511.8|1512.6|1511.8|1512.4|1511.8|0
1606387610000|2020-11-26 10:46:50|1512.6|1512.2|1512.6|1512|1512.6|1512.2|1512.6|1512|0
1606387620000|2020-11-26 10:47:00|1512.4||1512.6||1512.6||1512.4||286
1606387630000|2020-11-26 10:47:10|1513.8|1513.2|1513.6|1513.2|1513.8|1513.2|1513.6|1513|542
1606387640000|2020-11-26 10:47:20|1514|1513.4|1513.8|1513.2|1514|1513.4|1513.8|1513.2|0
1606387650000|2020-11-26 10:47:30|1514|1513.4|1514|1513.2|1514|1513.4|1514|1513.2|0
1606387660000|2020-11-26 10:47:40|1513.8||1513.8||1513.8||1513.8||0
1606387680000|2020-11-26 10:48:00||1513.4||1513.2||1513.4||1513.2|359
1606387690000|2020-11-26 10:48:10|1513.6|1513|1513.4|1513|1513.6|1513|1513.4|1513|1025
1606387700000|2020-11-26 10:48:20|1513|1512.4|1513|1512.4|1513|1512.4|1513|1512.4|803
1606387710000|2020-11-26 10:48:30|1512.8|1512.2|1513|1512.6|1513|1512.6|1512.8|1512.2|29
1606387720000|2020-11-26 10:48:40|1513.4|1513|1513.4|1513|1513.4|1513|1513.4|1513|300
1606387730000|2020-11-26 10:48:50|1513.6||1513.6||1513.6||1513.6||0
1606387740000|2020-11-26 10:49:00|1513.4|1512.8|1513.2|1512.8|1513.6|1512.8|1513.2|1512.8|0
1606387760000|2020-11-26 10:49:20|1513|1512.6|1513.2|1512.6|1513.2|1512.6|1513|1512.6|619
1606387770000|2020-11-26 10:49:30|1513||1513||1513||1513||0
1606387780000|2020-11-26 10:49:40|1513.6|1513|1513.6|1513|1513.6|1513|1513.6|1513|364
1606387790000|2020-11-26 10:49:50|||||||||1
1606387800000|2020-11-26 10:50:00|1513.4|1512.6|1512.6|1511.8|1513.4|1512.6|1512.4|1511.8|2291
1606387810000|2020-11-26 10:50:10||1512||1512||1512||1512|0
1606387830000|2020-11-26 10:50:30|1512.8|1512.2|1512.2|1511.6|1512.8|1512.2|1512.2|1511.6|990
1606387840000|2020-11-26 10:50:40|1512.4|1511.8|1512.4|1511.8|1512.4|1511.8|1512.4|1511.8|600
1606387850000|2020-11-26 10:50:50|1512.4|1512|1512|1511.6|1512.4|1512|1512|1511.6|824
1606387860000|2020-11-26 10:51:00||1511.4||1511.6||1511.6||1511.4|0
1606387870000|2020-11-26 10:51:10|1512.2|1511.8|1512.2|1511.6|1512.2|1511.8|1512.2|1511.6|2355
1606387880000|2020-11-26 10:51:20|1512|1511.2|1511.2|1511|1512.2|1511.4|1511.2|1511|10119
1606387890000|2020-11-26 10:51:30|1511.4|1511.2|1511.4|1511|1511.6|1511.2|1511.4|1511|3252
1606387910000|2020-11-26 10:51:50|1511.2|1510.8|1510.8|1510.4|1511.4|1510.8|1510.6|1510.2|3900
1606387920000|2020-11-26 10:52:00|1511|1510.6|1511.2|1511|1511.4|1511.2|1511|1510.6|769
1606387930000|2020-11-26 10:52:10|1511.4|1510.8|1511.2|1510.8|1511.4|1510.8|1511.2|1510.8|150
1606387940000|2020-11-26 10:52:20|1511|1510.6|1511|1510.8|1511|1510.8|1510.8|1510.4|6691
1606387950000|2020-11-26 10:52:30|1511.2||1511.2||1511.2||1511.2||775
1606387960000|2020-11-26 10:52:40|1510.4|1511|1510.2|1510|1511|1511|1509.6|1509.4|93210
1606387970000|2020-11-26 10:52:50|1510.4|1510.2|1510.4|1510|1510.6|1510.4|1510.2|1509.8|2674
1606387980000|2020-11-26 10:53:00|1510.6|1510.2|1510.6|1510.2|1510.8|1510.6|1510.6|1510.2|4413
1606387990000|2020-11-26 10:53:10|1510.4|1510.4|1510.2|1509.8|1510.6|1510.4|1510|1509.8|20948
1606388000000|2020-11-26 10:53:20|1510|1509.6|1510.4|1510|1510.6|1510.2|1510|1509.6|21819
1606388010000|2020-11-26 10:53:30|1510.2|1510.2|1510.2|1509.8|1510.2|1510.2|1510.2|1509.8|20
1606388020000|2020-11-26 10:53:40|1510.4|1510|1510.4|1510|1510.4|1510|1510.4|1510|740
1606388030000|2020-11-26 10:53:50|1510.2|1509.8|1510.2|1509.8|1510.2|1509.8|1509.8|1509.4|7245
1606388040000|2020-11-26 10:54:00|1510.4|1510|1510.4|1510|1510.4|1510|1510.2|1510|1074
1606388060000|2020-11-26 10:54:20|1510.2||1510.2||1510.2||1510.2||0
1606388070000|2020-11-26 10:54:30|1510.4|1510.2|1510.6|1510.4|1510.8|1510.6|1510.4|1510|4716
1606388080000|2020-11-26 10:54:40|1510.8|1510.6|1511.6|1511.2|1511.6|1511.2|1510.8|1510.6|2808
1606388090000|2020-11-26 10:54:50||1511.4||1511.2||1511.4||1511.2|0
1606388100000|2020-11-26 10:55:00|1511.8|1511.4|1512|1511.6|1512|1511.6|1511.6|1511.4|364
1606388110000|2020-11-26 10:55:10|1512.2|1511.8|1512.4|1512|1512.4|1512.2|1512.2|1511.8|0
1606388120000|2020-11-26 10:55:20|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|0
1606388130000|2020-11-26 10:55:30|1512.8|1512.4|1512.6|1512.2|1512.8|1512.4|1512.6|1512.2|1596
1606388140000|2020-11-26 10:55:40|1512.8||1512.8||1512.8||1512.8||575
1606388150000|2020-11-26 10:55:50|1512.6|1512.4|1512.2|1512|1512.6|1512.4|1512.2|1512|6848
1606388160000|2020-11-26 10:56:00|1512|1511.8|1512.4|1512|1512.4|1512.2|1512|1511.8|1190
1606388170000|2020-11-26 10:56:10|1512.2|1512.2|1512.6|1512.2|1512.6|1512.2|1512.2|1512.2|492
1606388180000|2020-11-26 10:56:20|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.8|1512.4|964
1606388190000|2020-11-26 10:56:30|1513.2|1512.8|1513.6|1513.4|1513.6|1513.4|1513.2|1512.8|2429
1606388200000|2020-11-26 10:56:40|1513.4|1513.2|1513.2|1513|1513.4|1513.2|1513.2|1513|2610
1606388210000|2020-11-26 10:56:50|1513.4|1513.2|1513.2|1513|1513.4|1513.2|1513.2|1513|2510
1606388220000|2020-11-26 10:57:00|1513|1512.8|1513|1512.6|1513|1512.8|1512.8|1512.4|4569
1606388230000|2020-11-26 10:57:10|1513.2|1512.8|1513.2|1512.8|1513.2|1513|1513|1512.6|593
1606388240000|2020-11-26 10:57:20|1513|1512.6|1513|1512.6|1513|1512.6|1512.8|1512.6|1057
1606388250000|2020-11-26 10:57:30|1513.2|1512.8|1513.2|1512.8|1513.2|1513|1513|1512.8|2668
1606388260000|2020-11-26 10:57:40|1513|1513|1513.4|1513.2|1513.4|1513.2|1513|1512.8|6399
1606388270000|2020-11-26 10:57:50|1513.6|1513|1513.4|1513|1513.6|1513|1513.4|1513|1000
1606388280000|2020-11-26 10:58:00|1513.2|1513.2|1513.2|1513|1513.4|1513.2|1513.2|1513|346
1606388290000|2020-11-26 10:58:10|1513|1512.8|1512.8|1512.6|1513|1512.8|1512.8|1512.6|3522
1606388300000|2020-11-26 10:58:20|1512.6|1512.4|1512.4|1512.2|1512.6|1512.4|1512.4|1512.2|1527
1606388310000|2020-11-26 10:58:30|1512.2|1512|1512.2|1512|1512.2|1512|1512.2|1512|1826
1606388320000|2020-11-26 10:58:40|1512.4|1512.2|1512.4|1512.2|1512.4|1512.2|1512.4|1512.2|364
1606388330000|2020-11-26 10:58:50||1512||1512||1512.2||1512|474
1606388350000|2020-11-26 10:59:10|1512.2||1512.4||1512.4||1512.2||0
1606388360000|2020-11-26 10:59:20|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|2097
1606388370000|2020-11-26 10:59:30|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1852
1606388380000|2020-11-26 10:59:40|1512.6|1512.2|1512.8|1512.4|1512.8|1512.4|1512.4|1512.2|8221
1606388390000|2020-11-26 10:59:50|1513|1512.6|1512.6|1512.4|1513|1512.8|1512.4|1512.2|18917
1606388400000|2020-11-26 11:00:00|1512.4|1512.2|1511.4|1511.2|1512.6|1512.2|1511.2|1511|14509
1606388410000|2020-11-26 11:00:10|1511.2|1511|1511.6|1511.2|1511.8|1511.4|1511.2|1511|2418
1606388420000|2020-11-26 11:00:20|1511.4|1511.4|1511.6|1511.2|1511.6|1511.4|1511.2|1511|1154
1606388430000|2020-11-26 11:00:30|1511.8|1511.4|1511.4|1511|1511.8|1511.4|1511.4|1511|4585
1606388440000|2020-11-26 11:00:40|1511.6|1511.2|1511.4|1511|1511.6|1511.4|1511.4|1511|4642
1606388460000|2020-11-26 11:01:00|1511.2|1510.8|1511.4|1511|1511.4|1511.2|1511|1510.6|7874
1606388480000|2020-11-26 11:01:20|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|1511|1510.8|972
1606388490000|2020-11-26 11:01:30|1511|1510.6|1511|1510.6|1511|1510.6|1511|1510.6|0
1606388500000|2020-11-26 11:01:40|1510.8||1510.8||1510.8||1510.8||100
1606388510000|2020-11-26 11:01:50|1510.6|1510.4|1511.8|1511.4|1511.8|1511.6|1510.6|1510.2|10059
1606388520000|2020-11-26 11:02:00|1511.6|1511.2|1511.8|1511.4|1511.8|1511.4|1511.6|1511.2|11
1606388530000|2020-11-26 11:02:10|1511.6|1511|1511.6|1511.2|1511.8|1511.4|1511.2|1511|5171
1606388540000|2020-11-26 11:02:20||1511.4||1511.4||1511.4||1511.4|250
1606388550000|2020-11-26 11:02:30|1511.4|1511.2|1511.6|1511.2|1511.6|1511.2|1511.4|1511.2|775
1606388560000|2020-11-26 11:02:40|1511.4|1511|1511.4|1511.2|1511.4|1511.2|1511.2|1511|1647
1606388580000|2020-11-26 11:03:00|1511.2|1511|1511.4|1511|1511.4|1511.2|1510.8|1510.6|6305
1606388590000|2020-11-26 11:03:10|1511.2|1510.8|1511.4|1511|1511.4|1511.2|1511.2|1510.8|2944
1606388600000|2020-11-26 11:03:20|1511.2|1510.8|1510.8|1510.4|1511.2|1510.8|1510.8|1510.4|5679
1606388610000|2020-11-26 11:03:30|1510.6|1510.6|1512|1511.8|1512.2|1511.8|1510.6|1510.6|5432
1606388620000|2020-11-26 11:03:40|1512.2|1511.6|1512.2|1511.8|1512.2|1512|1512.2|1511.6|2548
1606388640000|2020-11-26 11:04:00|1512.4|1512|1512.8|1512.4|1513|1512.8|1512.4|1512|3281
1606388650000|2020-11-26 11:04:10|1513|1512.6|1513|1512.8|1513|1512.8|1513|1512.6|263
1606388660000|2020-11-26 11:04:20|1513.2||1513.2||1513.4||1513.2||600
1606388670000|2020-11-26 11:04:30|1513.4|1513|1513.4|1513|1513.4|1513|1513.4|1513|708
1606388680000|2020-11-26 11:04:40|1513.2||1513.2||1513.2||1513.2||0
1606388690000|2020-11-26 11:04:50|1513.4||1513.2||1513.4||1513.2||2510
1606388700000|2020-11-26 11:05:00|1513.4|1513.2|1514|1513.6|1514|1513.6|1513.4|1513.2|3488
1606388710000|2020-11-26 11:05:10|1513.8|1513.2|1513.4|1513|1513.8|1513.4|1513.4|1513|5543
1606388720000|2020-11-26 11:05:20|1513.2|1512.8|1513.4|1512.8|1513.4|1513|1513|1512.8|5401
1606388730000|2020-11-26 11:05:30|1513.2|1512.6|1512.6|1512.2|1513.2|1512.6|1512.6|1512.2|1111
1606388740000|2020-11-26 11:05:40|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.4|1659
1606388750000|2020-11-26 11:05:50|1513|1512.6|1513.2|1512.8|1513.4|1513|1513|1512.6|1081
1606388760000|2020-11-26 11:06:00|1513.4|1513|1513.4|1513.2|1513.4|1513.2|1513.2|1513|0
1606388780000|2020-11-26 11:06:20|1513.2|1513|1513.4|1513|1513.4|1513|1513.2|1513|3053
1606388790000|2020-11-26 11:06:30|1513.2|1512.8|1513.2|1512.8|1513.2|1512.8|1513|1512.6|1650
1606388800000|2020-11-26 11:06:40|1513|1513|1512.8|1512.6|1513.4|1513|1512.8|1512.6|1658
1606388810000|2020-11-26 11:06:50|1513|1512.8|1513.2|1512.8|1513.2|1512.8|1513|1512.6|4527
1606388820000|2020-11-26 11:07:00|1513||1513.2||1513.2||1513||1000
1606388840000|2020-11-26 11:07:20|1513|1513|1513.2|1513|1513.2|1513|1513|1513|4176
1606388850000|2020-11-26 11:07:30|1513|1512.8|1513.2|1512.8|1513.2|1513|1513|1512.8|3929
1606388860000|2020-11-26 11:07:40|1513.4|1513|1513.4|1513|1513.4|1513.2|1513.2|1513|4016
1606388880000|2020-11-26 11:08:00|1513.6|1513.2|1513.6|1513.4|1513.8|1513.4|1513.6|1513.2|1425
1606388890000|2020-11-26 11:08:10|1513.4|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1513|1777
1606388910000|2020-11-26 11:08:30|1513.8|1513.4|1513.6|1513.4|1513.8|1513.4|1513.6|1513.4|0
1606388920000|2020-11-26 11:08:40|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|2418
1606388930000|2020-11-26 11:08:50|1513.6||1513.6||1513.6||1513.6||0
1606388940000|2020-11-26 11:09:00|1513.8|1513.4|1512.4|1512|1513.8|1513.6|1512.4|1512|14626
1606388950000|2020-11-26 11:09:10|1512.2|1511.8|1512.2|1511.8|1512.4|1512|1512.2|1511.8|3717
1606388960000|2020-11-26 11:09:20|1512.4|1512|1512.8|1512.2|1512.8|1512.4|1512.2|1511.8|9083
1606388970000|2020-11-26 11:09:30|1512.6|1512.4|1513|1512.6|1513|1512.6|1512.6|1512.4|1039
1606388980000|2020-11-26 11:09:40|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.2|3557
1606388990000|2020-11-26 11:09:50|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|0
1606389000000|2020-11-26 11:10:00|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|224
1606389010000|2020-11-26 11:10:10|1512.6|1512.2|1512.4|1512.2|1512.6|1512.4|1512.4|1512.2|1614
1606389020000|2020-11-26 11:10:20|1512.6|1512.4|1512.6|1512.2|1512.6|1512.4|1512.6|1512.2|250
1606389030000|2020-11-26 11:10:30|1512.4||1512.4||1512.4||1512.4||120
1606389040000|2020-11-26 11:10:40|1512.6|1512.4|1513.4|1513.2|1513.6|1513.2|1512.6|1512.4|2482
1606389050000|2020-11-26 11:10:50|1513.2|1513|1513.2|1512.8|1513.2|1513|1513|1512.8|1180
1606389060000|2020-11-26 11:11:00|1513.4|1513|1513.4|1513|1513.4|1513|1513.4|1513|24
1606389090000|2020-11-26 11:11:30|1513.2||1513.2||1513.2||1513.2||0
1606389100000|2020-11-26 11:11:40|1513|1512.8|1512.8|1512.4|1513.2|1512.8|1512.8|1512.2|3426
1606389110000|2020-11-26 11:11:50|1513|1512.6|1513|1512.8|1513|1512.8|1513|1512.6|1641
1606389120000|2020-11-26 11:12:00|1512.8|1512.6|1513|1512.6|1513|1512.8|1512.8|1512.6|380
1606389130000|2020-11-26 11:12:10|1513.2|1512.8|1513.6|1513|1513.6|1513.2|1513|1512.8|2313
1606389140000|2020-11-26 11:12:20||1513.2||1513.2||1513.2||1513.2|0
1606389160000|2020-11-26 11:12:40|1513.4|1512.8|1513.2|1513|1513.6|1513.2|1513|1512.8|8282
1606389170000|2020-11-26 11:12:50|1513.4|1513.2|1513.4|1513|1513.4|1513.2|1513.4|1513|614
1606389180000|2020-11-26 11:13:00|1513.6|1513.2|1513.4|1513|1513.6|1513.2|1513.4|1513|2156
1606389190000|2020-11-26 11:13:10|1513.2|1513.2|1513.6|1513.2|1513.6|1513.2|1513.2|1513.2|1721
1606389200000|2020-11-26 11:13:20|1513.4|1513|1513.4|1513|1513.4|1513|1513.2|1513|1212
1606389210000|2020-11-26 11:13:30||1513.2||1513||1513.2||1513|0
1606389220000|2020-11-26 11:13:40|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|0
1606389240000|2020-11-26 11:14:00|1513.4|1513.4|1513.8|1513.4|1513.8|1513.4|1513.4|1513.4|364
1606389250000|2020-11-26 11:14:10|||||||||3
1606389260000|2020-11-26 11:14:20|1514|1513.6|1514|1513.6|1514.2|1513.8|1514|1513.4|2178
1606389270000|2020-11-26 11:14:30|1514.2|1513.8|1514.2|1513.8|1514.4|1513.8|1514|1513.8|836
1606389280000|2020-11-26 11:14:40|1514.4||1514.4||1514.4||1514.4||0
1606389290000|2020-11-26 11:14:50|1514.2|1513.6|1514.2|1513.8|1514.4|1513.8|1513.8|1513.6|5124
1606389300000|2020-11-26 11:15:00|1514||1514||1514||1514||449
1606389310000|2020-11-26 11:15:10|||||||||239
1606389330000|2020-11-26 11:15:30|||||||||16
1606389340000|2020-11-26 11:15:40|1514.2|1514|1514.4|1514|1514.4|1514|1514.2|1514|1376
1606389360000|2020-11-26 11:16:00|1514.6|1514.2|1514.4|1514.2|1514.6|1514.2|1514.4|1514.2|0
1606389370000|2020-11-26 11:16:10|1514.2|1514|1514.4|1514|1514.4|1514|1514.2|1514|2242
1606389380000|2020-11-26 11:16:20|||||||||130
1606389420000|2020-11-26 11:17:00|1514.2|1514.2|1515|1514.6|1515|1514.6|1514.2|1514.2|863
1606389440000|2020-11-26 11:17:20|1515.2|1514.8|1515.4|1515|1515.6|1515.4|1515.2|1514.8|5714
1606389470000|2020-11-26 11:17:50|1515.2|1514.8|1515.4|1515|1515.4|1515|1515|1514.8|1474
1606389490000|2020-11-26 11:18:10|1515.2||1515.4||1515.4||1515.2||409
1606389500000|2020-11-26 11:18:20|1515.2|1515.2|1515.2|1514.8|1515.4|1515.2|1515|1514.8|2330
1606389510000|2020-11-26 11:18:30|1515|1514.6|1514.8|1514.6|1515|1514.6|1514.8|1514.4|932
1606389520000|2020-11-26 11:18:40|1514.6|1514.4|1514.6|1514.2|1514.8|1514.4|1514.4|1514|1453
1606389530000|2020-11-26 11:18:50|1514.4||1514.4||1514.6||1514.4||350
1606389540000|2020-11-26 11:19:00|1514.2|1514|1514.4|1514|1514.6|1514.2|1514.2|1514|1339
1606389550000|2020-11-26 11:19:10|1514.6||1514.4||1514.6||1514.4||0
1606389570000|2020-11-26 11:19:30|1514.2||1514.4||1514.4||1514.2||377
1606389580000|2020-11-26 11:19:40|||||||||100
1606389600000|2020-11-26 11:20:00|1514.2|1514.2|1514.6|1514.2|1514.6|1514.2|1514.2|1514.2|2434
1606389610000|2020-11-26 11:20:10|1514.8|1514|1514.4|1514|1514.8|1514|1514.2|1514|1328
1606389620000|2020-11-26 11:20:20|1514.6|1514.2|1514.8|1514.2|1514.8|1514.4|1514.4|1514.2|1291
1606389630000|2020-11-26 11:20:30||1514.4||1514.4||1514.4||1514.4|0
1606389640000|2020-11-26 11:20:40||1514.6||1514.6||1514.6||1514.6|1500
1606389650000|2020-11-26 11:20:50|1514.6|1514.4|1514.8|1514.4|1514.8|1514.4|1514.6|1514.4|601
1606389680000|2020-11-26 11:21:20|1514.6|1514.2|1514|1513.8|1514.6|1514.2|1514|1513.6|4641
1606389690000|2020-11-26 11:21:30|1514.2|1513.6|1514|1513.6|1514.2|1513.6|1513.8|1513.6|1017
1606389700000|2020-11-26 11:21:40|1513.8||1514||1514||1513.8||72
1606389710000|2020-11-26 11:21:50|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|0
1606389730000|2020-11-26 11:22:10|1514|1513.6|1514.2|1514|1514.2|1514|1514|1513.6|4428
1606389740000|2020-11-26 11:22:20|1514|1513.8|1514|1513.6|1514|1514|1514|1513.6|800
1606389750000|2020-11-26 11:22:30|1514.2|1513.8|1514.2|1513.8|1514.2|1513.8|1514.2|1513.8|1694
1606389760000|2020-11-26 11:22:40|1514|1513.6|1513.8|1513.4|1514|1513.6|1513.8|1513.4|500
1606389770000|2020-11-26 11:22:50|1513.6||1513.6||1513.8||1513.6||0
1606389790000|2020-11-26 11:23:10|1513.4|1513.2|1513.4|1513|1513.4|1513.2|1513.4|1513|1368
1606389800000|2020-11-26 11:23:20|1513.2|1513.2|1513.4|1513.2|1513.6|1513.2|1513.2|1513.2|1737
1606389810000|2020-11-26 11:23:30|1513.6|1513.4|1513.6|1513.2|1513.8|1513.4|1513.4|1513.2|920
1606389820000|2020-11-26 11:23:40|1513.8|1513.4|1513.8|1513.6|1513.8|1513.6|1513.8|1513.4|308
1606389830000|2020-11-26 11:23:50|1513|1512.8|1512.6|1512.2|1513.2|1513|1512.6|1512.2|53481
1606389850000|2020-11-26 11:24:10||1512.4||1512.2||1512.4||1512.2|385
1606389860000|2020-11-26 11:24:20|1512.4|1512|1512.6|1512.4|1512.6|1512.4|1512.4|1512|2206
1606389870000|2020-11-26 11:24:30|1512.8|1512.6|1513|1512.6|1513.2|1512.8|1512.8|1512.6|2910
1606389890000|2020-11-26 11:24:50|1513.2|1512.8|1513.2|1512.8|1513.2|1513|1513|1512.6|4324
1606389900000|2020-11-26 11:25:00|1513|1513|1513|1512.6|1513.2|1513|1513|1512.6|508
1606389910000|2020-11-26 11:25:10||1512.8||1512.6||1512.8||1512.6|0
1606389920000|2020-11-26 11:25:20|1513.2|1512.8|1513.8|1513.4|1514|1513.6|1513|1512.6|4480
1606389930000|2020-11-26 11:25:30|1513.6|1513.2|1513.8|1513.4|1513.8|1513.4|1513.6|1513.2|2364
1606389940000|2020-11-26 11:25:40|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|0
1606389950000|2020-11-26 11:25:50|1513.4|1513|1512.8|1512.4|1513.4|1513|1512.8|1512.4|1179
1606389960000|2020-11-26 11:26:00|1513|1512.6|1513|1512.6|1513|1512.6|1513|1512.6|838
1606389970000|2020-11-26 11:26:10|1512.8|1512.8|1513.2|1512.8|1513.2|1513|1512.8|1512.8|3479
1606389980000|2020-11-26 11:26:20|1513.4|1513|1513|1512.6|1513.4|1513|1513|1512.6|2132
1606390000000|2020-11-26 11:26:40|1512.8||1512.8||1512.8||1512.8||0
1606390010000|2020-11-26 11:26:50|1513|1512.8|1513|1512.8|1513.2|1512.8|1513|1512.8|1030
1606390030000|2020-11-26 11:27:10|1513.2|1513|1513.2|1512.8|1513.2|1513|1513|1512.6|10822
1606390040000|2020-11-26 11:27:20|1513||1513||1513.2||1513||1814
1606390050000|2020-11-26 11:27:30|1512.8|1512.6|1513.2|1512.8|1513.2|1513|1512.8|1512.6|3803
1606390060000|2020-11-26 11:27:40|1513.4|1513|1513.4|1513.2|1513.6|1513.4|1513.4|1513|5199
1606390070000|2020-11-26 11:27:50|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|0
1606390080000|2020-11-26 11:28:00|1513.8|1513.6|1513.6|1513.4|1513.8|1513.6|1513.6|1513.4|283
1606390090000|2020-11-26 11:28:10|1513.4|1513.2|1513.2|1512.8|1513.4|1513.2|1513.2|1512.8|762
1606390100000|2020-11-26 11:28:20|1513.4|1513|1513.4|1513|1513.4|1513.2|1513.4|1513|638
1606390110000|2020-11-26 11:28:30|1513.2||1513.4||1513.4||1513.2||0
1606390120000|2020-11-26 11:28:40|1513.2|1512.8|1513|1512.8|1513.2|1512.8|1513|1512.8|1978
1606390130000|2020-11-26 11:28:50|1512.8|1512.6|1513|1512.6|1513|1512.8|1512.8|1512.6|1639
1606390140000|2020-11-26 11:29:00|1513.2|1512.8|1513.2|1512.8|1513.2|1513|1513.2|1512.8|605
1606390150000|2020-11-26 11:29:10|1513|1512.6|1513|1512.6|1513.2|1512.8|1513|1512.6|0
1606390160000|2020-11-26 11:29:20|1512.8|1512.4|1512|1511.6|1512.8|1512.4|1512|1511.6|6698
1606390170000|2020-11-26 11:29:30|1512.2|1511.8|1512.2|1512|1512.4|1512.2|1512.2|1511.8|4425
1606390180000|2020-11-26 11:29:40|1512|1511.8|1512|1511.8|1512|1511.8|1512|1511.8|0
1606390190000|2020-11-26 11:29:50||1511.6||1511.6||1511.6||1511.6|0
1606390200000|2020-11-26 11:30:00|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|553
1606390210000|2020-11-26 11:30:10|1512|1511.6|1512.2|1511.8|1512.2|1512|1511.6|1511.2|10365
1606390220000|2020-11-26 11:30:20|1512.4|1512|1512.8|1512.4|1513|1512.6|1512.4|1512|11052
1606390230000|2020-11-26 11:30:30|1512.6|1512.2|1512.4|1512|1512.6|1512.2|1512.4|1512|364
1606390240000|2020-11-26 11:30:40|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|684
1606390260000|2020-11-26 11:31:00|1512.8|1512.4|1512.8|1512.4|1512.8|1512.6|1512.8|1512.2|3071
1606390270000|2020-11-26 11:31:10|1513|1512.6|1513.2|1513|1513.2|1513|1513|1512.6|1625
1606390290000|2020-11-26 11:31:30|1513.4||1513.4||1513.4||1513.4||271
1606390300000|2020-11-26 11:31:40|1513.6|1513.2|1515|1514.8|1515|1514.8|1513.6|1513.2|14881
1606390310000|2020-11-26 11:31:50|1515.2|1515|1515.2|1514.8|1515.2|1515|1515|1514.8|5323
1606390320000|2020-11-26 11:32:00|1515.4|1515|1515|1514.8|1515.4|1515.2|1515|1514.8|2387
1606390330000|2020-11-26 11:32:10|1515.2||1515.2||1515.2||1515.2||0
1606390340000|2020-11-26 11:32:20|1515||1515||1515||1515||0
1606390350000|2020-11-26 11:32:30|1514.8|1514.6|1514.6|1514.4|1514.8|1514.6|1514.6|1514.4|1464
1606390370000|2020-11-26 11:32:50|1514.8|1514.6|1515|1514.6|1515|1514.6|1514.8|1514.6|1280
1606390380000|2020-11-26 11:33:00|1514.8|1514.4|1515|1514.6|1515|1514.6|1514.6|1514.4|970
1606390390000|2020-11-26 11:33:10||1514.8||1514.8||1514.8||1514.8|80
1606390400000|2020-11-26 11:33:20|1515.2|1515|1515.2|1514.8|1515.2|1515|1515.2|1514.8|228
1606390410000|2020-11-26 11:33:30|1515|1514.6|1515|1514.6|1515|1514.8|1514.8|1514.6|900
1606390430000|2020-11-26 11:33:50|||||||||1000
1606390440000|2020-11-26 11:34:00|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|0
1606390450000|2020-11-26 11:34:10|1515||1515.2||1515.2||1515||2283
1606390460000|2020-11-26 11:34:20|1515.4|1515|1515.4|1515.2|1515.4|1515.2|1515.4|1515|2394
1606390480000|2020-11-26 11:34:40|1515.2|1515|1515.4|1515|1515.4|1515.2|1515.2|1515|899
1606390490000|2020-11-26 11:34:50|1515.6|1515.2|1515.4|1515.2|1515.6|1515.2|1515.4|1515.2|1869
1606390500000|2020-11-26 11:35:00|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1196
1606390510000|2020-11-26 11:35:10|1515.8||1515.8||1515.8||1515.8||1907
1606390530000|2020-11-26 11:35:30|1515.6|1515.2|1516|1515.6|1516|1515.8|1515.4|1515.2|3270
1606390540000|2020-11-26 11:35:40|1516.2|1515.8|1516.2|1515.8|1516.2|1515.8|1516|1515.8|2809
1606390550000|2020-11-26 11:35:50|1516|1515.6|1515.6|1515.2|1516|1515.6|1515.4|1515.2|4689
1606390560000|2020-11-26 11:36:00|1515.4|1515.4|1515.6|1515.4|1515.6|1515.4|1515.4|1515.2|1696
1606390570000|2020-11-26 11:36:10|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|1106
1606390580000|2020-11-26 11:36:20|1515.6|1515.4|1515.8|1515.4|1515.8|1515.6|1515.6|1515.2|2671
1606390590000|2020-11-26 11:36:30|1515.6|1515.6|1515.4|1515|1515.8|1515.6|1515.2|1515|6132
1606390600000|2020-11-26 11:36:40||1515.2||1515.2||1515.2||1515.2|0
1606390610000|2020-11-26 11:36:50|||||||||639
1606390620000|2020-11-26 11:37:00|1515.2|1515|1515.2|1515|1515.2|1515|1515.2|1515|1659
1606390630000|2020-11-26 11:37:10|1515.4||1515.4||1515.4||1515.4||0
1606390640000|2020-11-26 11:37:20|1515.2|1514.8|1515|1514.8|1515.2|1514.8|1515|1514.8|2579
1606390650000|2020-11-26 11:37:30|1514.8|1514.6|1515|1514.8|1515|1514.8|1514.6|1514.4|13410
1606390660000|2020-11-26 11:37:40|1515.2|1515|1515.2|1515|1515.2|1515|1515.2|1515|2430
1606390670000|2020-11-26 11:37:50|||||||||1298
1606390680000|2020-11-26 11:38:00|1515.4|1515.2|1516.4|1516.2|1516.4|1516.2|1515.4|1515.2|11122
1606390690000|2020-11-26 11:38:10|1516.6|1516.4|1516.8|1516.4|1516.8|1516.6|1516.6|1516.2|5111
1606390700000|2020-11-26 11:38:20|1516.6|1516.2|1516.2|1516|1516.6|1516.2|1516.2|1516|3436
1606390710000|2020-11-26 11:38:30|1516.4||1516.4||1516.4||1516.4||0
1606390720000|2020-11-26 11:38:40|1516.2|1515.8|1516|1515.6|1516.2|1515.8|1515.6|1515.4|4406
1606390730000|2020-11-26 11:38:50|1516.2|1515.8|1516.2|1515.8|1516.2|1515.8|1516.2|1515.8|937
1606390740000|2020-11-26 11:39:00||1516||1515.8||1516||1515.8|986
1606390770000|2020-11-26 11:39:30|1516|1516|1516.2|1515.8|1516.2|1516|1516|1515.8|4567
1606390780000|2020-11-26 11:39:40|1516||1516||1516||1516||0
1606390800000|2020-11-26 11:40:00|||||||||15
1606390810000|2020-11-26 11:40:10|1516.2|1516|1516|1515.6|1516.2|1516|1516|1515.6|803
1606390820000|2020-11-26 11:40:20|1516.2|1515.8|1516|1515.8|1516.2|1515.8|1516|1515.8|458
1606390830000|2020-11-26 11:40:30|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|610
1606390840000|2020-11-26 11:40:40|1515.6|1515.4|1515|1514.8|1515.6|1515.4|1515|1514.8|7869
1606390850000|2020-11-26 11:40:50|1514.8|1514.6|1514.4|1514.2|1515|1514.6|1514.2|1514|5508
1606390860000|2020-11-26 11:41:00|1514.6|1514.4|1514.8|1514.4|1514.8|1514.4|1514.6|1514.4|1037
1606390870000|2020-11-26 11:41:10|1514.6|1514.6|1515|1514.4|1515|1514.6|1514.6|1514.4|945
1606390880000|2020-11-26 11:41:20|1514.8||1514.8||1514.8||1514.8||0
1606390890000|2020-11-26 11:41:30|1514.6|1514.2|1514.2|1513.8|1514.8|1514.2|1514.2|1513.8|4715
1606390900000|2020-11-26 11:41:40|1514|1513.6|1514|1513.6|1514.2|1513.8|1513.8|1513.6|339
1606390910000|2020-11-26 11:41:50|1513.8|1513.8|1514|1513.6|1514.2|1514|1513.8|1513.6|414
1606390920000|2020-11-26 11:42:00|1514.2|1513.8|1514|1513.6|1514.2|1514|1514|1513.6|9963
1606390930000|2020-11-26 11:42:10|1513.8|1513.8|1514.2|1514|1514.2|1514|1513.8|1513.6|1976
1606390950000|2020-11-26 11:42:30|1514.4|1514.2|1514.6|1514.4|1514.8|1514.4|1514.4|1514.2|1366
1606390960000|2020-11-26 11:42:40|1514.8|1514.6|1514.8|1514.4|1514.8|1514.6|1514.6|1514.4|830
1606390970000|2020-11-26 11:42:50|1514.6|1514.2|1514.4|1514|1514.6|1514.2|1514.4|1514|1458
1606390980000|2020-11-26 11:43:00|1514.6|1514.2|1514.6|1514|1514.6|1514.4|1514.6|1514|387
1606390990000|2020-11-26 11:43:10|1514.4|1514.2|1514.4|1514|1514.4|1514.2|1514.4|1514|1
1606391000000|2020-11-26 11:43:20|1514.2|1513.8|1514.2|1513.8|1514.4|1514|1514|1513.6|2884
1606391010000|2020-11-26 11:43:30|1514.4|1514|1514.2|1513.8|1514.4|1514|1514.2|1513.8|150
1606391020000|2020-11-26 11:43:40|1514.4|1514|1514.4|1514|1514.4|1514|1514.4|1514|145
1606391040000|2020-11-26 11:44:00|1514.2|1514.2|1514.6|1514.2|1514.6|1514.2|1514.2|1514.2|1754
1606391060000|2020-11-26 11:44:20|1514.4|1514|1514.4|1514|1514.4|1514|1514.2|1514|976
1606391100000|2020-11-26 11:45:00|1514.2||1514.4||1514.4||1514.2||0
1606391110000|2020-11-26 11:45:10|1514.2|1513.8|1514|1513.6|1514.2|1513.8|1514|1513.6|3662
1606391120000|2020-11-26 11:45:20|1513.8|1513.8|1514.4|1514|1514.4|1514|1513.8|1513.8|615
1606391130000|2020-11-26 11:45:30|1514.2|1513.8|1514.2|1514|1514.2|1514|1514.2|1513.8|0
1606391140000|2020-11-26 11:45:40|1514.4||1514.4||1514.4||1514.4||964
1606391150000|2020-11-26 11:45:50||1514.2||1514.2||1514.2||1514.2|0
1606391160000|2020-11-26 11:46:00|1514.6|1514.4|1514.8|1514.4|1514.8|1514.4|1514.4|1514.2|855
1606391170000|2020-11-26 11:46:10|1514.6|1514.6|1514.6|1514.2|1514.6|1514.6|1514.4|1514.2|2987
1606391180000|2020-11-26 11:46:20|1514.8|1514.4|1514.8|1514.2|1514.8|1514.6|1514.6|1514.2|364
1606391190000|2020-11-26 11:46:30|1514.6||1514.8||1514.8||1514.6||0
1606391200000|2020-11-26 11:46:40|1515|1514.4|1515.2|1514.8|1515.2|1515|1515|1514.4|6577
1606391210000|2020-11-26 11:46:50|1515.4|1515|1516|1515.6|1516|1515.8|1515.4|1515|6647
1606391220000|2020-11-26 11:47:00|1516.2|1515.8|1516.4|1516|1516.6|1516.2|1516.2|1515.8|1236
1606391230000|2020-11-26 11:47:10|1516.6|1516.2|1516.8|1516.4|1516.8|1516.4|1516.6|1516.2|1643
1606391240000|2020-11-26 11:47:20|1517|1516.6|1516.8|1516.4|1517|1516.8|1516.6|1516.4|2382
1606391250000|2020-11-26 11:47:30|1516.6|1516.2|1516.8|1516.2|1516.8|1516.2|1516.4|1516.2|652
1606391260000|2020-11-26 11:47:40|1516.6|1516.4|1516.4|1516|1516.6|1516.4|1516.4|1516|8508
1606391270000|2020-11-26 11:47:50|1516.6|1516.2|1516.6|1516.2|1516.6|1516.4|1516.4|1516.2|4058
1606391290000|2020-11-26 11:48:10|1516.8|1516.4|1516.8|1516.6|1516.8|1516.6|1516.8|1516.4|2062
1606391300000|2020-11-26 11:48:20|1517|1516.8|1517|1516.6|1517.2|1516.8|1517|1516.6|2450
1606391310000|2020-11-26 11:48:30|1516.8|1516.4|1516.4|1516.2|1516.8|1516.4|1516.4|1516.2|2344
1606391320000|2020-11-26 11:48:40|1516.6|1516.4|1516.6|1516.4|1516.6|1516.4|1516.6|1516.4|120
1606391330000|2020-11-26 11:48:50|1516.4|1516.2|1516.2|1516|1516.4|1516.4|1516.2|1516|168
1606391340000|2020-11-26 11:49:00|1516.4||1516.4||1516.4||1516.4||1709
1606391350000|2020-11-26 11:49:10|1516.6|1516.2|1516.4|1516|1516.8|1516.4|1516.2|1516|1972
1606391360000|2020-11-26 11:49:20|1516.6|1516.2|1516.8|1516.2|1516.8|1516.2|1516.6|1516.2|0
1606391380000|2020-11-26 11:49:40|1517|1516.4|1516.8|1516.6|1517|1516.8|1516.8|1516.4|1055
1606391400000|2020-11-26 11:50:00|1517|1516.8|1517.6|1517.2|1517.6|1517.2|1517|1516.8|798
1606391410000|2020-11-26 11:50:10|1517.4|1517|1517.4|1517|1517.6|1517.2|1517.2|1517|1964
1606391420000|2020-11-26 11:50:20|1517.6|1517.2|1517.6|1517.2|1517.6|1517.2|1517.6|1517.2|0
1606391430000|2020-11-26 11:50:30|1517.4||1517.4||1517.4||1517.4||7672
1606391440000|2020-11-26 11:50:40|1517.6|1517.4|1517.4|1517.2|1517.6|1517.4|1517.4|1517.2|2270
1606391450000|2020-11-26 11:50:50|1517.6|1517.4|1517|1516.8|1517.6|1517.4|1517|1516.8|2720
1606391460000|2020-11-26 11:51:00|1517.2|1517|1517.4|1517|1517.4|1517|1517.2|1517|0
1606391470000|2020-11-26 11:51:10|1517.2|1516.8|1517|1516.8|1517.2|1516.8|1517|1516.8|743
1606391480000|2020-11-26 11:51:20|1517.2|1517|1517.4|1517|1517.4|1517|1517.2|1517|1327
1606391490000|2020-11-26 11:51:30|1517.6|1517.2|1517.4|1517|1517.6|1517.2|1517.4|1517|2737
1606391500000|2020-11-26 11:51:40|1517.2|1516.8|1517|1516.6|1517.2|1516.8|1517|1516.6|2788
1606391520000|2020-11-26 11:52:00|1516.8|1516.4|1515.8|1515.4|1516.8|1516.4|1515.8|1515.4|2289
1606391540000|2020-11-26 11:52:20|1515.6|1515.2|1515.4|1515.2|1515.6|1515.2|1515.4|1515.2|1660
1606391550000|2020-11-26 11:52:30||1515||1515||1515||1515|600
1606391560000|2020-11-26 11:52:40|1515.6|1515.2|1515.8|1515.6|1515.8|1515.6|1515.6|1515.2|2562
1606391570000|2020-11-26 11:52:50|1516|1515.8|1516|1515.6|1516|1515.8|1516|1515.6|432
1606391580000|2020-11-26 11:53:00|1515.8|1515.4|1515.6|1515.2|1515.8|1515.4|1515.6|1515.2|865
1606391590000|2020-11-26 11:53:10|1515.8|1515.4|1516|1515.8|1516|1515.8|1515.8|1515.4|2869
1606391600000|2020-11-26 11:53:20|1515.8|1515.6|1515.4|1515|1515.8|1515.6|1515.2|1515|3771
1606391610000|2020-11-26 11:53:30|1515.2|1514.8|1514.8|1514.4|1515.2|1514.8|1514.8|1514.4|744
1606391630000|2020-11-26 11:53:50|1515|1514.6|1515.4|1515|1515.4|1515|1515|1514.6|2275
1606391650000|2020-11-26 11:54:10|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|1515|1514.8|1237
1606391660000|2020-11-26 11:54:20|1515|1515|1515|1514.4|1515|1515|1515|1514.4|0
1606391670000|2020-11-26 11:54:30|1514.8|1514.6|1514.8|1514.4|1514.8|1514.6|1514.8|1514.4|100
1606391690000|2020-11-26 11:54:50|1515|1514.6|1515|1514.6|1515|1514.8|1515|1514.6|1088
1606391710000|2020-11-26 11:55:10|1515.2|1514.8|1515.6|1515|1515.6|1515|1515.2|1514.8|691
1606391720000|2020-11-26 11:55:20|1515.4|1515.2|1515.4|1515.2|1515.8|1515.4|1515.4|1515.2|1818
1606391730000|2020-11-26 11:55:30|1515.2|1515|1515|1514.6|1515.4|1515|1515|1514.6|1041
1606391740000|2020-11-26 11:55:40|1514.8|1514.4|1515.4|1515|1515.4|1515|1514.8|1514.4|2002
1606391750000|2020-11-26 11:55:50|1515.6|1515.2|1515.4|1515|1515.6|1515.2|1515.2|1515|508
1606391770000|2020-11-26 11:56:10|1515.2|1514.8|1514.4|1514|1515.2|1514.8|1514.4|1514|4907
1606391780000|2020-11-26 11:56:20|1514.6|1514.2|1514.8|1514.4|1514.8|1514.4|1514.6|1514.2|211
1606391790000|2020-11-26 11:56:30|1514.6|1514.2|1514.6|1514.2|1514.6|1514.4|1514.6|1514.2|0
1606391800000|2020-11-26 11:56:40|1514.4||1514.4||1514.4||1514.4||1000
1606391810000|2020-11-26 11:56:50|1514.2|1514|1514.4|1514.2|1514.4|1514.2|1514.2|1514|12170
1606391820000|2020-11-26 11:57:00|1514.2|1514|1514.4|1514|1514.4|1514|1514.2|1514|1123
1606391830000|2020-11-26 11:57:10|1514.2|1513.8|1514.2|1513.8|1514.4|1514|1514|1513.8|2031
1606391840000|2020-11-26 11:57:20|1514|1513.6|1514|1513.6|1514|1513.8|1513.8|1513.6|2159
1606391860000|2020-11-26 11:57:40|1513.8|1513.4|1514|1513.6|1514|1513.8|1513.8|1513.4|2558
1606391870000|2020-11-26 11:57:50|1514.2||1514.2||1514.2||1514.2||70
1606391880000|2020-11-26 11:58:00|1514.4|1513.8|1514|1513.6|1514.4|1514|1514|1513.6|3641
1606391900000|2020-11-26 11:58:20|1514.2|1513.8|1514.2|1514|1514.4|1514.2|1514.2|1513.8|6402
1606391910000|2020-11-26 11:58:30|1514|1513.8|1514|1513.6|1514|1514|1514|1513.6|4080
1606391920000|2020-11-26 11:58:40|1514.2|1513.8|1514.2|1514|1514.2|1514|1514|1513.6|5659
1606391930000|2020-11-26 11:58:50|1514.4|1513.8|1514.4|1514|1514.4|1514.2|1514.4|1513.8|2653
1606391940000|2020-11-26 11:59:00|1514.2|1514.2|1514.4|1514|1514.4|1514.2|1514.2|1514|1096
1606391950000|2020-11-26 11:59:10|1514.6|1514.2|1514.6|1514.4|1514.6|1514.4|1514.6|1514|959
1606391960000|2020-11-26 11:59:20|1514.8||1514.8||1514.8||1514.8||0
1606391970000|2020-11-26 11:59:30|1515|1514.6|1515|1514.8|1515|1514.8|1514.8|1514.6|5429
1606391980000|2020-11-26 11:59:40|1515.2|1515|1515.4|1515|1515.4|1515.2|1515.2|1515|1000
1606391990000|2020-11-26 11:59:50|1515.6|1515.2|1515.4|1515.2|1515.6|1515.2|1515.4|1515.2|126
1606392000000|2020-11-26 12:00:00|1515.6|1515|1515.2|1515|1515.6|1515|1515.2|1515|2961
1606392010000|2020-11-26 12:00:10|1515|1514.8|1514.4|1514.2|1515.2|1515|1514.4|1514.2|7320
1606392020000|2020-11-26 12:00:20|1514.6||1514.6||1514.6||1514.4||0
1606392030000|2020-11-26 12:00:30|1514.8|1514.4|1514.8|1514.4|1514.8|1514.6|1514.8|1514.4|561
1606392040000|2020-11-26 12:00:40|1514.6|1514.6|1514.8|1514.4|1514.8|1514.6|1514.6|1514.4|848
1606392050000|2020-11-26 12:00:50|1514.6|1514.2|1514.6|1514.2|1514.6|1514.2|1514.4|1514.2|3556
1606392060000|2020-11-26 12:01:00||1514.4||1514.2||1514.4||1514.2|250
1606392070000|2020-11-26 12:01:10|1514.4|1514|1514.2|1514|1514.4|1514|1514.2|1514|1758
1606392080000|2020-11-26 12:01:20|1514|1513.8|1514|1513.6|1514|1513.8|1513.4|1513.2|7395
1606392100000|2020-11-26 12:01:40|1514.2|1513.8|1514|1513.8|1514.2|1514|1514|1513.8|1597
1606392110000|2020-11-26 12:01:50|1514.2|1514|1514.2|1513.8|1514.2|1514|1514.2|1513.8|627
1606392120000|2020-11-26 12:02:00||1514||1514||1514||1514|0
1606392130000|2020-11-26 12:02:10|1514.4|1514.2|1514.8|1514.4|1514.8|1514.4|1514.4|1514.2|3923
1606392140000|2020-11-26 12:02:20|1514.6|1514.6|1515.2|1514.8|1515.2|1514.8|1514.6|1514.6|9613
1606392150000|2020-11-26 12:02:30|1515|1514.6|1515.4|1515|1515.4|1515|1514.8|1514.6|4153
1606392160000|2020-11-26 12:02:40|1515.2|1514.8|1515|1514.6|1515.2|1514.8|1514.8|1514.6|2775
1606392170000|2020-11-26 12:02:50|1514.8|1514.4|1514.4|1514|1514.8|1514.4|1514.2|1514|3219
1606392180000|2020-11-26 12:03:00|1514.6|1514.2|1515|1514.6|1515|1514.6|1514.6|1514.2|1597
1606392190000|2020-11-26 12:03:10|1515.2|1514.8|1515.4|1515|1515.4|1515|1515.2|1514.8|1065
1606392200000|2020-11-26 12:03:20|1515.2|1514.8|1515.4|1514.8|1515.4|1514.8|1515.2|1514.8|1542
1606392210000|2020-11-26 12:03:30|1515.2|1515|1515.4|1515.2|1515.6|1515.2|1515.2|1515|859
1606392220000|2020-11-26 12:03:40|1515.2|1515|1515.4|1515|1515.4|1515|1515.2|1515|1721
1606392240000|2020-11-26 12:04:00|1515.2|1515.2|1515.2|1515|1515.2|1515.2|1515.2|1515|0
1606392250000|2020-11-26 12:04:10|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|1434
1606392260000|2020-11-26 12:04:20|1515.6|1515|1515.2|1514.8|1515.6|1515|1515.2|1514.8|7163
1606392270000|2020-11-26 12:04:30||1515||1515||1515||1515|755
1606392280000|2020-11-26 12:04:40|1515.4|1515.2|1515.6|1515.2|1515.8|1515.4|1515.4|1515.2|2467
1606392290000|2020-11-26 12:04:50|1515.4|1515.4|1516|1515.8|1516|1515.8|1515.4|1515.4|1199
1606392300000|2020-11-26 12:05:00|1516.2|1516|1516.4|1516|1516.6|1516.2|1516.2|1516|2196
1606392310000|2020-11-26 12:05:10|1516.2|1515.8|1516.4|1515.8|1516.4|1515.8|1516|1515.8|1553
1606392320000|2020-11-26 12:05:20|1516.2||1516.2||1516.2||1516.2||0
1606392330000|2020-11-26 12:05:30|1516.4|1516|1516.2|1516|1516.4|1516.2|1516.2|1516|2144
1606392350000|2020-11-26 12:05:50|1516.4|1515.8|1516|1515.8|1516.4|1515.8|1516|1515.8|2352
1606392360000|2020-11-26 12:06:00|1516.2|1516|1516.2|1516|1516.2|1516|1516.2|1516|908
1606392380000|2020-11-26 12:06:20|1516.4|1516.2|1516.8|1516.4|1516.8|1516.4|1516.4|1516.2|438
1606392400000|2020-11-26 12:06:40|1516.6||1516.6||1516.6||1516.6||0
1606392410000|2020-11-26 12:06:50|1516.8||1516.8||1516.8||1516.8||0
1606392420000|2020-11-26 12:07:00|1516.6|1516.2|1516|1515.8|1516.6|1516.2|1516|1515.6|3344
1606392430000|2020-11-26 12:07:10|1516.2|1516|1516.2|1515.8|1516.2|1516|1516.2|1515.8|531
1606392440000|2020-11-26 12:07:20||1516||1516||1516||1516|0
1606392450000|2020-11-26 12:07:30|1516.4|1516.2|1517|1516.6|1517|1516.6|1516.4|1516.2|476
1606392460000|2020-11-26 12:07:40|1517.2|1516.8|1517.4|1517|1517.4|1517|1517.2|1516.8|1423
1606392490000|2020-11-26 12:08:10|1517.6|1517.2|1517.8|1517.6|1518|1517.6|1517.6|1517|15429
1606392500000|2020-11-26 12:08:20|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1517.6|1517.2|1141
1606392510000|2020-11-26 12:08:30||1517.2||1517.2||1517.2||1517.2|0
1606392520000|2020-11-26 12:08:40|1517.4|1517|1517.2|1517|1517.4|1517|1517.2|1517|806
1606392540000|2020-11-26 12:09:00|1517|1516.8|1517|1516.8|1517|1516.8|1517|1516.8|3068
1606392550000|2020-11-26 12:09:10|1517.2|1517|1517.2|1517|1517.2|1517|1517.2|1517|166
1606392560000|2020-11-26 12:09:20|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|914
1606392580000|2020-11-26 12:09:40|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1045
1606392590000|2020-11-26 12:09:50|1517.8||1517.8||1517.8||1517.8||0
1606392640000|2020-11-26 12:10:40|1518|1517.6|1518|1517.6|1518|1517.8|1518|1517.6|2999
1606392650000|2020-11-26 12:10:50|||||||||87
1606392660000|2020-11-26 12:11:00|1517.8|1517.4|1517.4|1517.2|1517.8|1517.4|1517.4|1517.2|3602
1606392670000|2020-11-26 12:11:10|1517.2|1517|1516.8|1516.4|1517.2|1517|1516.8|1516.4|4468
1606392680000|2020-11-26 12:11:20|1517|1516.6|1517|1516.6|1517|1516.6|1517|1516.6|363
1606392690000|2020-11-26 12:11:30|1516.8|1516.4|1516.8|1516.4|1517|1516.8|1516.8|1516.4|4397
1606392710000|2020-11-26 12:11:50|1516.6|1516.2|1516.6|1516.2|1516.6|1516.2|1516.6|1516.2|0
1606392730000|2020-11-26 12:12:10|1516.4|1516|1516.2|1515.8|1516.4|1516|1516.2|1515.8|0
1606392740000|2020-11-26 12:12:20|1516|1515.6|1515.8|1515.4|1516|1515.6|1515.8|1515.4|918
1606392760000|2020-11-26 12:12:40|1516|1515.6|1515.8|1515.4|1516|1515.8|1515.8|1515.4|1320
1606392770000|2020-11-26 12:12:50|1515.6|1515.6|1515.6|1515.4|1515.8|1515.6|1515.6|1515.4|1875
1606392780000|2020-11-26 12:13:00|1515.8|1515.6|1516.2|1515.8|1516.2|1516|1515.8|1515.6|3329
1606392790000|2020-11-26 12:13:10|1516|1515.6|1515.8|1515.4|1516|1515.8|1515.6|1515.4|931
1606392800000|2020-11-26 12:13:20|1515.6|1515.6|1515.6|1515.2|1515.6|1515.6|1515.6|1515.2|1505
1606392820000|2020-11-26 12:13:40|1516|1515.4|1515.8|1515.4|1516|1515.8|1515.8|1515.4|8474
1606392830000|2020-11-26 12:13:50|1515.6|1515.2|1515.6|1515.2|1515.6|1515.2|1515.6|1515.2|0
1606392840000|2020-11-26 12:14:00|1515.4||1515.6||1515.6||1515.4||0
1606392900000|2020-11-26 12:15:00|1515.4|1515|1515|1514.6|1515.4|1515|1515|1514.6|6555
1606392910000|2020-11-26 12:15:10|1515.2|1514.8|1515.2|1514.8|1515.2|1515|1515.2|1514.8|26
1606392920000|2020-11-26 12:15:20|1515|1514.6|1515|1514.8|1515|1514.8|1515|1514.6|3
1606392930000|2020-11-26 12:15:30|1514.8|1514.6|1515|1514.6|1515|1514.6|1514.6|1514.4|1224
1606392940000|2020-11-26 12:15:40|1514.8|1514.4|1515|1514.4|1515|1514.4|1514.8|1514.4|750
1606392950000|2020-11-26 12:15:50||1514.6||1514.6||1514.6||1514.6|0
1606392960000|2020-11-26 12:16:00|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|1006
1606392980000|2020-11-26 12:16:20|1514.6|1514.6|1514.6|1514.4|1514.6|1514.6|1514.6|1514.4|25
1606392990000|2020-11-26 12:16:30|1514.4|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|2523
1606393000000|2020-11-26 12:16:40|1514.4|1514|1514|1513.8|1514.4|1514|1513.8|1513.6|5044
1606393020000|2020-11-26 12:17:00|1513.8|1513.6|1514|1513.6|1514|1513.6|1513.8|1513.6|235
1606393030000|2020-11-26 12:17:10|1514.2|1513.8|1514.4|1514.2|1514.4|1514.2|1514.2|1513.8|2676
1606393040000|2020-11-26 12:17:20|1514.6|1514.4|1514.8|1514.4|1514.8|1514.6|1514.6|1514.4|1454
1606393060000|2020-11-26 12:17:40||1514.6||1514.6||1514.6||1514.6|370
1606393070000|2020-11-26 12:17:50|1514.6|1514.4|1514.4|1514|1514.6|1514.4|1514.4|1514|2041
1606393080000|2020-11-26 12:18:00|1514.2|1513.8|1514|1513.6|1514.2|1513.8|1513.8|1513.6|2856
1606393090000|2020-11-26 12:18:10|1513.8|1513.8|1514|1513.8|1514|1513.8|1513.6|1513.4|484150
1606393100000|2020-11-26 12:18:20||1513.6||1513.6||1513.6||1513.6|0
1606393110000|2020-11-26 12:18:30|1514.2|1513.8|1514.4|1514.2|1514.4|1514.2|1514.2|1513.8|1883
1606393130000|2020-11-26 12:18:50|1514.2|1514|1514.2|1513.8|1514.2|1514|1514.2|1513.8|2189
1606393140000|2020-11-26 12:19:00|1514.4|1514|1514.4|1514|1514.4|1514|1514.4|1514|574
1606393150000|2020-11-26 12:19:10|1514.2|1513.8|1514.2|1513.8|1514.4|1513.8|1514|1513.8|805
1606393160000|2020-11-26 12:19:20|1514|1513.6|1513.6|1513.4|1514|1513.6|1513.6|1513.4|1569
1606393170000|2020-11-26 12:19:30|1513.4|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1513.2|472
1606393190000|2020-11-26 12:19:50|1513.4|1513|1513.4|1513|1513.4|1513|1513.4|1513|348
1606393200000|2020-11-26 12:20:00||1513.2||1513.2||1513.2||1513.2|0
1606393210000|2020-11-26 12:20:10|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|2339
1606393220000|2020-11-26 12:20:20|1513.4|1513.2|1513.2|1513|1513.4|1513.2|1512.8|1512.6|4738
1606393230000|2020-11-26 12:20:30|1513.4|1513.2|1513.6|1513.4|1513.6|1513.4|1513.4|1513.2|10703
1606393240000|2020-11-26 12:20:40|1513.8|1513.6|1513.6|1513.4|1513.8|1513.6|1513.6|1513.4|2128
1606393250000|2020-11-26 12:20:50|1513.8|1513.6|1513.8|1513.6|1513.8|1513.6|1513.8|1513.6|385
1606393260000|2020-11-26 12:21:00|1514||1514||1514||1513.8||0
1606393270000|2020-11-26 12:21:10|1513.8||1514||1514||1513.8||261
1606393280000|2020-11-26 12:21:20|1513.8|1513.4|1513.2|1512.8|1513.8|1513.4|1513.2|1512.8|5661
1606393290000|2020-11-26 12:21:30|1513|1512.6|1513|1512.6|1513|1512.8|1512.8|1512.6|2314
1606393300000|2020-11-26 12:21:40|1513.2|1512.8|1513.6|1513.2|1513.6|1513.2|1513.2|1512.8|2059
1606393310000|2020-11-26 12:21:50|1513.4|1513|1513|1512.4|1513.4|1513|1512.6|1512.4|2355
1606393320000|2020-11-26 12:22:00|1513.2|1512.6|1513.2|1512.8|1513.2|1513|1513.2|1512.6|559
1606393330000|2020-11-26 12:22:10|1513.4|1513|1513|1512.8|1513.4|1513|1513|1512.8|720
1606393340000|2020-11-26 12:22:20|1513.2||1513.2||1513.2||1513.2||0
1606393360000|2020-11-26 12:22:40|1513.4||1513.4||1513.4||1513.4||0
1606393380000|2020-11-26 12:23:00|1513.2|1512.6|1512.8|1512.4|1513.2|1512.6|1512.8|1512.4|637
1606393390000|2020-11-26 12:23:10|1513|1512.6|1513|1512.6|1513|1512.8|1512.8|1512.4|13130
1606393400000|2020-11-26 12:23:20|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.8|1512.4|1979
1606393410000|2020-11-26 12:23:30|1512.8|1512.4|1512.6|1512.4|1512.8|1512.4|1512.6|1512.4|1556
1606393420000|2020-11-26 12:23:40|1512.8|1512.6|1513|1512.6|1513|1512.6|1512.6|1512.4|240
1606393430000|2020-11-26 12:23:50|1513.2|1512.8|1514|1513.8|1514.2|1514|1513.2|1512.8|11743
1606393450000|2020-11-26 12:24:10|1514.2|1514|1514.2|1513.8|1514.2|1514|1514|1513.8|1480
1606393460000|2020-11-26 12:24:20|1514.4|1514|1514|1513.8|1514.4|1514.2|1514|1513.8|2687
1606393470000|2020-11-26 12:24:30|1513.8|1513.6|1513.6|1513.2|1513.8|1513.6|1513.4|1513.2|2770
1606393480000|2020-11-26 12:24:40|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|0
1606393490000|2020-11-26 12:24:50|1513.6|1513.2|1513.6|1513.4|1513.6|1513.4|1513.4|1513.2|1704
1606393500000|2020-11-26 12:25:00||1513.2||1513.2||1513.2||1513.2|0
1606393510000|2020-11-26 12:25:10|1513.4|1513|1513.4|1513|1513.4|1513.2|1513|1512.6|3762
1606393520000|2020-11-26 12:25:20|1513.6|1513.2|1514|1513.8|1514|1513.8|1513.6|1513.2|9783
1606393530000|2020-11-26 12:25:30||1513.6||1513.6||1513.6||1513.6|0
1606393540000|2020-11-26 12:25:40|1514.2|1513.8|1514.2|1514|1514.4|1514|1514.2|1513.8|2364
1606393550000|2020-11-26 12:25:50|1514.4|1514.2|1514.6|1514.4|1514.8|1514.4|1514.4|1514.2|1915
1606393560000|2020-11-26 12:26:00|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1766
1606393570000|2020-11-26 12:26:10|1515|1514.4|1514.8|1514.6|1515|1514.6|1514.6|1514.4|1778
1606393580000|2020-11-26 12:26:20|1515|1514.8|1515.2|1514.8|1515.2|1514.8|1515|1514.8|384
1606393590000|2020-11-26 12:26:30|1515||1515||1515||1515||98
1606393600000|2020-11-26 12:26:40|1515.2||1515.2||1515.2||1515||6480
1606393610000|2020-11-26 12:26:50|1515||1515||1515||1515||114
1606393620000|2020-11-26 12:27:00|1514.8|1514.6|1514.8|1514.4|1515.4|1514.8|1514.6|1514.4|5493
1606393630000|2020-11-26 12:27:10|1514.6|1514.6|1514.8|1514.4|1514.8|1514.6|1514.6|1514.4|0
1606393640000|2020-11-26 12:27:20|1514.6|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|905
1606393650000|2020-11-26 12:27:30|1514.8|1514.4|1514.8|1514.6|1515.2|1514.8|1514.8|1514.2|13030
1606393660000|2020-11-26 12:27:40|1515|1514.8|1515.6|1515.2|1515.6|1515.2|1515|1514.8|1008
1606393670000|2020-11-26 12:27:50|1515.4|1515.4|1515.8|1515.4|1515.8|1515.4|1515.4|1515.4|2166
1606393690000|2020-11-26 12:28:10|1515.6|1515.2|1515.4|1515.2|1515.6|1515.2|1515.4|1515.2|635
1606393710000|2020-11-26 12:28:30|1515.6|1515.4|1515.8|1515.4|1515.8|1515.4|1515.6|1515.4|363
1606393720000|2020-11-26 12:28:40|1515.6|1515.2|1515.4|1515.2|1515.6|1515.2|1515.4|1515.2|767
1606393730000|2020-11-26 12:28:50|1515.2|1515|1515.2|1515|1515.2|1515|1515.2|1515|2581
1606393740000|2020-11-26 12:29:00|1515|1514.8|1514.6|1514.4|1515|1514.8|1514.6|1514.4|1705
1606393750000|2020-11-26 12:29:10|1514.4|1514.2|1514.2|1514|1514.4|1514.2|1514|1513.8|1256
1606393760000|2020-11-26 12:29:20|1514.4||1514.4||1514.4||1514.4||1138
1606393770000|2020-11-26 12:29:30|1514.6|1514.2|1514.6|1514.4|1514.8|1514.6|1514.6|1514.2|2268
1606393790000|2020-11-26 12:29:50|1514.8|1514.6|1515.2|1514.8|1515.2|1515|1514.8|1514.6|3446
1606393800000|2020-11-26 12:30:00|1515|1515|1515|1514.8|1515|1515|1515|1514.8|329
1606393810000|2020-11-26 12:30:10|1514.8|1514.6|1515|1514.6|1515|1514.6|1514.8|1514.4|1411
1606393820000|2020-11-26 12:30:20|1514.8|1514.4|1514.8|1514.6|1514.8|1514.6|1514.8|1514.4|0
1606393830000|2020-11-26 12:30:30|1515|1514.8|1515|1514.8|1515|1514.8|1515|1514.8|437
1606393840000|2020-11-26 12:30:40|1515.2|1515|1515|1514.8|1515.2|1515|1515|1514.8|333
1606393850000|2020-11-26 12:30:50|1515.2|1514.6|1515.2|1514.6|1515.2|1514.6|1515.2|1514.6|0
1606393860000|2020-11-26 12:31:00||1514.8||1515||1515||1514.8|0
1606393870000|2020-11-26 12:31:10|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|996
1606393890000|2020-11-26 12:31:30|1515.2|1515|1515|1514.6|1515.4|1515|1515|1514.6|5281
1606393920000|2020-11-26 12:32:00|1515.2|1514.8|1515.4|1515|1515.4|1515|1515.2|1514.8|516
1606393930000|2020-11-26 12:32:10|1515.2|1514.8|1514.6|1514.2|1515.4|1515|1514.6|1514.2|8107
1606393940000|2020-11-26 12:32:20|1514.4|1514|1514.4|1514|1514.4|1514|1514.4|1514|0
1606393950000|2020-11-26 12:32:30||1514.2||1514||1514.2||1514|156
1606393960000|2020-11-26 12:32:40|1514.2||1514.2||1514.2||1514.2||0
1606393980000|2020-11-26 12:33:00|1514|1513.8|1513.8|1513.6|1514|1513.8|1513.8|1513.4|2829
1606393990000|2020-11-26 12:33:10|1513.6|1513.4|1513.6|1513.2|1513.6|1513.4|1513.4|1513|2031
1606394010000|2020-11-26 12:33:30|1513.4||1513.4||1513.4||1513.4||1951
1606394020000|2020-11-26 12:33:40|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|3679
1606394030000|2020-11-26 12:33:50|||||||||1
1606394040000|2020-11-26 12:34:00|1513.4|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1513.2|404
1606394090000|2020-11-26 12:34:50|1513.4|1513.4|1513.4|1513.2|1513.4|1513.4|1513.4|1513.2|612
1606394100000|2020-11-26 12:35:00|1513.6|1513.4|1513.6|1513.2|1513.6|1513.4|1513.6|1513.2|1027
1606394110000|2020-11-26 12:35:10|1513.4|1513|1512.6|1512.4|1513.4|1513|1512.4|1512|8561
1606394120000|2020-11-26 12:35:20|1512.8|1512.6|1512.8|1512.4|1513|1512.8|1512.6|1512.2|3989
1606394130000|2020-11-26 12:35:30|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.4|1512.2|5773
1606394140000|2020-11-26 12:35:40|1512.4|1512.4|1512.4|1512.2|1512.4|1512.4|1512.2|1512|3088
1606394150000|2020-11-26 12:35:50|1512.2|1512|1512.8|1512.4|1513|1512.8|1512.2|1512|4851
1606394170000|2020-11-26 12:36:10|1513|1512.8|1512.8|1512.4|1513|1512.8|1512.8|1512.4|3350
1606394180000|2020-11-26 12:36:20|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1064
1606394190000|2020-11-26 12:36:30|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.8|1512.4|2398
1606394200000|2020-11-26 12:36:40|1512.8|1512.8|1512.6|1512.4|1512.8|1512.8|1512.6|1512.4|1552
1606394210000|2020-11-26 12:36:50|1512.4|1512.2|1512.6|1512.4|1512.6|1512.4|1512.4|1512|7091
1606394220000|2020-11-26 12:37:00|1512.4|1512.2|1512.8|1512.4|1512.8|1512.6|1512.4|1512.2|3284
1606394230000|2020-11-26 12:37:10|1512.6||1512.6||1512.6||1512.6||0
1606394240000|2020-11-26 12:37:20||1512.2||1512.2||1512.4||1512.2|1147
1606394250000|2020-11-26 12:37:30||1512.4||1512.4||1512.4||1512.4|10
1606394260000|2020-11-26 12:37:40||1512.2||1512.2||1512.4||1512.2|1674
1606394270000|2020-11-26 12:37:50||1512.4||1512.4||1512.4||1512.4|1087
1606394280000|2020-11-26 12:38:00|1512.4|1512.2|1512.4|1512.2|1512.4|1512.2|1512.4|1512.2|4286
1606394290000|2020-11-26 12:38:10|1512.6|1512.4|1512.6|1512.2|1512.6|1512.4|1512.6|1512.2|365
1606394300000|2020-11-26 12:38:20|1512.4|1512|1512.2|1511.6|1512.4|1512|1512|1511.6|13364
1606394310000|2020-11-26 12:38:30|1512|1511.8|1512.6|1512.2|1512.6|1512.4|1512|1511.8|6274
1606394330000|2020-11-26 12:38:50|1512.4||1512.4||1512.4||1512.4||167
1606394380000|2020-11-26 12:39:40|1512.6|1512.4|1513|1512.6|1513|1512.8|1512.6|1512.4|6526
1606394400000|2020-11-26 12:40:00|1513.2|1512.8|1513.2|1512.8|1513.2|1513|1513|1512.8|1583
1606394410000|2020-11-26 12:40:10|1513.4|1513|1513.6|1513.2|1514|1513.8|1513.2|1513|1577
1606394420000|2020-11-26 12:40:20|1513.8|1513.4|1513.8|1513.4|1513.8|1513.6|1513.8|1513.4|364
1606394440000|2020-11-26 12:40:40||1513.6||1513.6||1513.6||1513.6|0
1606394450000|2020-11-26 12:40:50|1514|1513.8|1514.2|1513.8|1514.2|1513.8|1514|1513.8|1169
1606394460000|2020-11-26 12:41:00|1514.4|1514|1514.6|1514.2|1514.6|1514.2|1514.4|1514|479
1606394470000|2020-11-26 12:41:10|1514.8||1514.8||1514.8||1514.8||0
1606394480000|2020-11-26 12:41:20|1514.6|1514.4|1514.8|1514.4|1514.8|1514.4|1514.6|1514.2|8723
1606394490000|2020-11-26 12:41:30|1514.6||1514.8||1514.8||1514.6||140
1606394510000|2020-11-26 12:41:50|1514.6|1514.2|1514.8|1514.2|1514.8|1514.2|1514.4|1514.2|1104
1606394520000|2020-11-26 12:42:00|1515|1514.4|1514.8|1514.4|1515|1514.6|1514.8|1514.4|844
1606394530000|2020-11-26 12:42:10|1515|1514.6|1515|1514.8|1515|1514.8|1515|1514.6|1900
1606394540000|2020-11-26 12:42:20|1514.8|1514.6|1515|1514.6|1515|1514.6|1514.8|1514.6|1336
1606394550000|2020-11-26 12:42:30|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|100
1606394570000|2020-11-26 12:42:50|1515|1514.8|1514.8|1514.6|1515|1514.8|1514.8|1514.6|1874
1606394590000|2020-11-26 12:43:10|1514.6|1514.4|1514.8|1514.4|1514.8|1514.4|1514.6|1514.4|506
1606394600000|2020-11-26 12:43:20|1514.6||1514.8||1514.8||1514.6||184
1606394610000|2020-11-26 12:43:30|1514.6|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|10327
1606394620000|2020-11-26 12:43:40|1514.8|1514.4|1515|1514.6|1515|1514.6|1514.8|1514.4|3369
1606394630000|2020-11-26 12:43:50|1514.8|1514.4|1513.8|1513.6|1514.8|1514.4|1513.8|1513.6|4527
1606394640000|2020-11-26 12:44:00||1513.4||1513.4||1513.4||1513.4|0
1606394650000|2020-11-26 12:44:10|1513.6|1513.2|1513.2|1512.8|1513.6|1513.2|1513.2|1512.8|2428
1606394660000|2020-11-26 12:44:20|1513.4|1513|1513.4|1513|1513.4|1513.2|1513.4|1513|838
1606394680000|2020-11-26 12:44:40|1513.2|1512.8|1513.2|1513|1513.4|1513|1512.8|1512.6|4118
1606394690000|2020-11-26 12:44:50|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|819
1606394700000|2020-11-26 12:45:00|1513.6|1513.4|1513.4|1513|1513.6|1513.4|1513.2|1513|1654
1606394710000|2020-11-26 12:45:10|1513.6|1513.2|1513.4|1513|1513.6|1513.4|1513.2|1513|1385
1606394720000|2020-11-26 12:45:20|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.6|1513|0
1606394740000|2020-11-26 12:45:40|1513.4||1513.4||1513.4||1513.4||0
1606394750000|2020-11-26 12:45:50|1513.2|1513|1513.4|1513|1513.4|1513.2|1513.2|1513|1022
1606394780000|2020-11-26 12:46:20|1513.2|1512.8|1513.2|1512.8|1513.2|1512.8|1513.2|1512.8|0
1606394810000|2020-11-26 12:46:50|1513|1512.6|1512.6|1512.4|1513|1512.6|1512.6|1512.4|6137
1606394820000|2020-11-26 12:47:00|1512.8|1512.6|1512.6|1512.4|1512.8|1512.6|1512.6|1512.4|1157
1606394830000|2020-11-26 12:47:10|1512.8|1512.2|1512.8|1512.4|1512.8|1512.4|1512.8|1512|3456
1606394840000|2020-11-26 12:47:20|1513|1512.6|1512.8|1512.6|1513|1512.8|1512.8|1512.6|2816
1606394850000|2020-11-26 12:47:30|1513|1512.8|1513|1512.6|1513|1512.8|1512.8|1512.6|153
1606394890000|2020-11-26 12:48:10|1513.2|1512.8|1513.2|1512.8|1513.4|1513|1513.2|1512.8|966
1606394900000|2020-11-26 12:48:20|1513|1512.6|1512.6|1512.4|1513|1512.6|1512.4|1512.2|6362
1606394910000|2020-11-26 12:48:30|1512.4|1512.2|1512.4|1512|1512.4|1512.2|1512.2|1512|2449
1606394930000|2020-11-26 12:48:50||1512.2||1512||1512.2||1512|2583
1606394950000|2020-11-26 12:49:10|1512.2|1511.8|1512|1511.6|1512.2|1511.8|1512|1511.6|4136
1606394960000|2020-11-26 12:49:20|||||||||150
1606394970000|2020-11-26 12:49:30|1511.8||1511.8||1511.8||1511.8||1000
1606394990000|2020-11-26 12:49:50|1512|1511.8|1512|1511.8|1512|1511.8|1512|1511.8|1944
1606395000000|2020-11-26 12:50:00|1512.2|1511.6|1512|1511.6|1512.2|1512|1512|1511.6|4924
1606395010000|2020-11-26 12:50:10|1511.8||1512||1512||1511.8||0
1606395040000|2020-11-26 12:50:40|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|1511.6|1511.4|1808
1606395050000|2020-11-26 12:50:50|1512|1511.6|1512|1511.6|1512|1511.6|1512|1511.6|1730
1606395060000|2020-11-26 12:51:00||1511.8||1511.8||1511.8||1511.8|196
1606395070000|2020-11-26 12:51:10|1512.2|1512|1512.2|1512|1512.2|1512|1512|1511.8|3663
1606395080000|2020-11-26 12:51:20|1512.4|1511.8|1512.4|1512|1512.4|1512.2|1512.4|1511.8|4897
1606395090000|2020-11-26 12:51:30|1512.6|1512.2|1513|1512.6|1513.2|1512.8|1512.6|1512.2|1898
1606395110000|2020-11-26 12:51:50||1512.8||1512.8||1512.8||1512.8|0
1606395120000|2020-11-26 12:52:00|1513.2|1512.6|1512.6|1512.4|1513.2|1512.6|1512.6|1512.4|1877
1606395130000|2020-11-26 12:52:10||1512.2||1512.2||1512.2||1512.2|447
1606395150000|2020-11-26 12:52:30|1512.4|1512|1512.4|1512|1512.6|1512.2|1512.2|1512|2931
1606395160000|2020-11-26 12:52:40|1512.6|1512.2|1512.6|1512.4|1512.6|1512.4|1512.6|1512.2|1774
1606395170000|2020-11-26 12:52:50|1512.8|1512.6|1513|1512.6|1513|1512.6|1512.8|1512.6|2018
1606395180000|2020-11-26 12:53:00|||||||||300
1606395190000|2020-11-26 12:53:10|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|3000
1606395210000|2020-11-26 12:53:30|1513|1512.6|1513.8|1513.2|1513.8|1513.4|1513|1512.6|2521
1606395220000|2020-11-26 12:53:40|1513.6|1513.4|1513.8|1513.4|1513.8|1513.6|1513.6|1513.4|452
1606395230000|2020-11-26 12:53:50|1514|1513.6|1513.6|1513.2|1514|1513.6|1513.6|1513.2|298
1606395240000|2020-11-26 12:54:00|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|0
1606395250000|2020-11-26 12:54:10|1513.6|1513.2|1513|1512.6|1513.6|1513.2|1513|1512.6|5377
1606395260000|2020-11-26 12:54:20||1512.4||1512.6||1512.6||1512.4|0
1606395270000|2020-11-26 12:54:30|1512.8|1512.4|1512.8|1512.2|1512.8|1512.6|1512.8|1512.2|5000
1606395280000|2020-11-26 12:54:40||1512.4||1512.6||1512.6||1512.4|0
1606395290000|2020-11-26 12:54:50|||||||||318
1606395300000|2020-11-26 12:55:00|1512.6|1512.4|1512.4|1512.2|1512.6|1512.4|1512.4|1512.2|46
1606395310000|2020-11-26 12:55:10|1512.6|1512.4|1512.6|1512.2|1512.6|1512.4|1512.6|1512.2|4203
1606395320000|2020-11-26 12:55:20|1512.8|1512.4|1512.8|1512.6|1512.8|1512.6|1512.8|1512.4|496
1606395330000|2020-11-26 12:55:30|1513|1512.8|1513.2|1513|1513.2|1513|1513|1512.8|1269
1606395340000|2020-11-26 12:55:40|1513.4||1513.2||1513.4||1513.2||250
1606395350000|2020-11-26 12:55:50|1513.4|1513.2|1513.4|1513.2|1513.8|1513.4|1513.2|1513.2|2553
1606395360000|2020-11-26 12:56:00|1513.2|1513|1513.4|1513|1513.4|1513|1513.2|1513|364
1606395370000|2020-11-26 12:56:10|1513.2|1513.2|1513.4|1513.2|1513.4|1513.2|1513.2|1513.2|0
1606395380000|2020-11-26 12:56:20|1513.6|1513.4|1513.4|1513.2|1513.6|1513.4|1513.4|1513|723
1606395410000|2020-11-26 12:56:50|1513.2|1513|1513.2|1512.8|1513.2|1513|1513|1512.8|2303
1606395420000|2020-11-26 12:57:00|1513|1512.6|1512.8|1512.4|1513|1512.6|1512.8|1512.4|2971
1606395440000|2020-11-26 12:57:20|1513|1512.6|1513.2|1513|1513.2|1513|1513|1512.6|5883
1606395450000|2020-11-26 12:57:30||1512.8||1512.8||1513||1512.8|4485
1606395470000|2020-11-26 12:57:50|1513|1512.6|1512.8|1512.6|1513|1512.6|1512.6|1512.4|5359
1606395480000|2020-11-26 12:58:00|1513|1512.8|1512.8|1512.6|1513|1512.8|1512.8|1512.6|1698
1606395490000|2020-11-26 12:58:10|1513|1512.8|1513|1512.8|1513|1512.8|1513|1512.6|0
1606395500000|2020-11-26 12:58:20||1512.6||1512.6||1512.8||1512.6|0
1606395510000|2020-11-26 12:58:30|1512.8|1512.4|1512.8|1512.6|1513|1512.6|1512.8|1512.4|600
1606395520000|2020-11-26 12:58:40|1512.6|1512.4|1512.6|1512.4|1512.6|1512.6|1512.6|1512.4|297
1606395550000|2020-11-26 12:59:10|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|3483
1606395560000|2020-11-26 12:59:20||1512.4||1512.4||1512.4||1512.4|0
1606395590000|2020-11-26 12:59:50||1512.6||1512.4||1512.6||1512.4|0
1606395600000|2020-11-26 13:00:00|1512.6|1512.6|1512.8|1512.6|1512.8|1512.6|1512.6|1512.4|3309
1606395610000|2020-11-26 13:00:10|1513|1512.8|1512.8|1512.6|1513|1512.8|1512.8|1512.6|2012
1606395630000|2020-11-26 13:00:30|1513|1512.8|1512.8|1512.6|1513|1512.8|1512.8|1512.6|1183
1606395650000|2020-11-26 13:00:50|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|739
1606395660000|2020-11-26 13:01:00|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1512.8|1512.4|363
1606395670000|2020-11-26 13:01:10|||||||||80
1606395700000|2020-11-26 13:01:40|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|2102
1606395710000|2020-11-26 13:01:50|1512.8|1512.6|1512.8|1512.6|1513|1512.8|1512.8|1512.6|5083
1606395720000|2020-11-26 13:02:00|1513|1512.8|1513|1512.8|1513|1512.8|1513|1512.8|225
1606395730000|2020-11-26 13:02:10|1513.2|1513|1513.2|1513|1513.2|1513|1513.2|1512.8|1640
1606395750000|2020-11-26 13:02:30|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|445
1606395760000|2020-11-26 13:02:40|||||||||242
1606395770000|2020-11-26 13:02:50|1513.2|1513|1513.2|1513|1513.2|1513|1513.2|1513|1242
1606395780000|2020-11-26 13:03:00|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|364
1606395800000|2020-11-26 13:03:20|||||||||14
1606395810000|2020-11-26 13:03:30|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|0
1606395820000|2020-11-26 13:03:40|1513.4|1513.2|1513.6|1513.2|1513.6|1513.4|1513.4|1513.2|1709
1606395840000|2020-11-26 13:04:00|1513.4|1513|1513.2|1513|1513.4|1513|1513.2|1513|1800
1606395860000|2020-11-26 13:04:20|1513|1512.8|1513|1512.8|1513|1512.8|1513|1512.8|3120
1606395870000|2020-11-26 13:04:30|||||||||32
1606395880000|2020-11-26 13:04:40||1512.6||1512.6||1512.6||1512.6|3460
1606395890000|2020-11-26 13:04:50||1512.8||1512.8||1512.8||1512.8|0
1606395900000|2020-11-26 13:05:00||1512.6||1512.6||1512.6||1512.6|0
1606395910000|2020-11-26 13:05:10|1512.8|1512.4|1512.4|1512.2|1513|1512.6|1512.4|1512.2|3824
1606395920000|2020-11-26 13:05:20|1512.2|1512|1512.4|1512|1512.4|1512.2|1512.2|1512|3807
1606395930000|2020-11-26 13:05:30|1512.2||1512.4||1512.4||1512.2||345
1606395940000|2020-11-26 13:05:40|1512.2|1511.8|1512|1511.6|1512.2|1511.8|1512|1511.6|3985
1606395950000|2020-11-26 13:05:50|1511.8|1511.4|1512|1511.8|1512|1511.8|1511.8|1511.4|4080
1606395960000|2020-11-26 13:06:00|1512.2|1512|1512.2|1511.8|1512.2|1512|1512|1511.8|1488
1606395970000|2020-11-26 13:06:10|1512|1512|1512.4|1512|1512.4|1512|1512|1512|3746
1606395980000|2020-11-26 13:06:20|1512.2|1511.8|1511.6|1511.2|1512.2|1512|1511.6|1511.2|10968
1606395990000|2020-11-26 13:06:30|1511.4|1511|1511.2|1511|1511.4|1511|1511.2|1511|205
1606396000000|2020-11-26 13:06:40|1511|1510.8|1511.2|1510.8|1511.2|1511|1511|1510.8|3478
1606396010000|2020-11-26 13:06:50|1511.4|1511|1511.4|1511.2|1511.4|1511.2|1511.2|1511|7031
1606396020000|2020-11-26 13:07:00|1511.6|1511.4|1511.6|1511.4|1511.6|1511.4|1511.6|1511.4|1319
1606396030000|2020-11-26 13:07:10|1511.8|1511.6|1512|1511.6|1512|1511.6|1511.8|1511.6|826
1606396040000|2020-11-26 13:07:20|1512.2|1511.8|1512.2|1511.8|1512.2|1511.8|1512.2|1511.8|0
1606396050000|2020-11-26 13:07:30|1512|1512|1512.2|1511.8|1512.2|1512|1512|1511.8|1770
1606396060000|2020-11-26 13:07:40|1512.4|1512|1512.8|1512.4|1513|1512.6|1512.4|1512|504
1606396070000|2020-11-26 13:07:50|1512.6|1512.6|1512.6|1512.2|1512.8|1512.6|1512.4|1512.2|2521
1606396080000|2020-11-26 13:08:00|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.8|1512.4|0
1606396090000|2020-11-26 13:08:10|1512.8||1512.8||1512.8||1512.8||153
1606396100000|2020-11-26 13:08:20|1513|1512.8|1513|1512.6|1513|1512.8|1513|1512.6|0
1606396110000|2020-11-26 13:08:30||1512.8||1512.8||1512.8||1512.8|1000
1606396120000|2020-11-26 13:08:40|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|2047
1606396130000|2020-11-26 13:08:50|1513||1513||1513||1513||573
1606396140000|2020-11-26 13:09:00|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.8|1512.4|739
1606396150000|2020-11-26 13:09:10|1512.8|1512.4|1512|1511.6|1512.8|1512.4|1511.8|1511.6|4721
1606396160000|2020-11-26 13:09:20|1511.8|1511.4|1512|1511.4|1512|1511.8|1511.6|1511.4|3000
1606396170000|2020-11-26 13:09:30|1511.8||1511.8||1511.8||1511.8||0
1606396180000|2020-11-26 13:09:40|1512|1511.6|1512|1511.6|1512|1511.8|1511.8|1511.6|55
1606396190000|2020-11-26 13:09:50|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|1511.6|1511.4|534
1606396200000|2020-11-26 13:10:00|1511.6|1511.6|1511.4|1511|1511.6|1511.6|1511.4|1511|3336
1606396210000|2020-11-26 13:10:10||1511.2||1511.2||1511.2||1511.2|0
1606396220000|2020-11-26 13:10:20||1511||1511||1511||1511|0
1606396230000|2020-11-26 13:10:30|1511.2|1511.2|1511.6|1511.4|1512|1511.8|1511.2|1511|12306
1606396240000|2020-11-26 13:10:40|1511.4|1511.2|1511.4|1511.2|1511.4|1511.2|1511.4|1511.2|3757
1606396250000|2020-11-26 13:10:50|1511.6|1511.4|1511.8|1511.6|1512|1511.8|1511.6|1511.4|7914
1606396260000|2020-11-26 13:11:00|1512|1511.4|1512|1511.6|1512|1511.6|1512|1511.4|572
1606396280000|2020-11-26 13:11:20|1511.8|1511.4|1511.6|1511.2|1511.8|1511.4|1511.6|1511.2|1506
1606396300000|2020-11-26 13:11:40|1511.4|1511|1511.2|1511|1511.4|1511|1511|1510.8|4212
1606396310000|2020-11-26 13:11:50|1511|1510.8|1510.6|1510.2|1511.2|1511|1510.4|1510.2|11980
1606396330000|2020-11-26 13:12:10|1510.8|1510.4|1510.8|1510.4|1510.8|1510.6|1510.6|1510.2|5658
1606396340000|2020-11-26 13:12:20|1510.6|1510.2|1509.2|1509|1510.6|1510.4|1509.2|1509|154193
1606396350000|2020-11-26 13:12:30|1509.4|1509.2|1510|1509.6|1510|1509.6|1509.4|1509|1490
1606396360000|2020-11-26 13:12:40|1509.8|1509.4|1509.6|1509.2|1509.8|1509.6|1509.4|1509|2538
1606396380000|2020-11-26 13:13:00|1509.4|1509|1509.6|1509.2|1509.6|1509.4|1509.4|1509|965
1606396400000|2020-11-26 13:13:20|1509.8|1509.4|1510.2|1509.8|1510.4|1510|1509.8|1509.2|3727
1606396410000|2020-11-26 13:13:30|1510|1510|1510.2|1509.8|1510.4|1510.2|1510|1509.8|5547
1606396420000|2020-11-26 13:13:40|1510.4|1510|1510.6|1510.4|1510.8|1510.6|1510.4|1510|3706
1606396430000|2020-11-26 13:13:50|1510.8|1510.2|1510.6|1510.2|1510.8|1510.2|1510.6|1510.2|0
1606396440000|2020-11-26 13:14:00||1510.4||1510.4||1510.4||1510.4|0
1606396460000|2020-11-26 13:14:20|1510.8|1510.2|1511|1510.6|1511|1510.8|1510.8|1510.2|631
1606396470000|2020-11-26 13:14:30||1510.8||1510.8||1510.8||1510.8|2285
1606396480000|2020-11-26 13:14:40|1511.2|1511|1511.4|1511|1511.4|1511|1511|1510.8|1905
1606396490000|2020-11-26 13:14:50|1511.6|1511.2|1512.6|1512.2|1512.6|1512.2|1511.6|1511.2|10415
1606396500000|2020-11-26 13:15:00|1512.8|1512.4|1512.6|1512.4|1513.2|1512.8|1512.6|1512.2|1710
1606396510000|2020-11-26 13:15:10|1512.8|1512.6|1513|1512.6|1513|1512.6|1512.8|1512.4|1574
1606396520000|2020-11-26 13:15:20|1512.8|1512.4|1513|1512.6|1513|1512.8|1512.8|1512.4|802
1606396530000|2020-11-26 13:15:30|1512.8|1512.8|1513.2|1512.8|1513.2|1512.8|1512.8|1512.8|792
1606396540000|2020-11-26 13:15:40|1513|1512.6|1513|1512.6|1513|1512.8|1513|1512.6|0
1606396550000|2020-11-26 13:15:50|1512.8|1512.4|1512.8|1512.4|1513|1512.4|1512.6|1512.4|2080
1606396560000|2020-11-26 13:16:00|1513|1512.6|1513.2|1512.8|1513.2|1512.8|1513|1512.6|1027
1606396580000|2020-11-26 13:16:20|1513|1512.6|1512.8|1512.4|1513|1512.8|1512.6|1512.4|1492
1606396610000|2020-11-26 13:16:50|1512.6|1512.2|1512.4|1512|1512.6|1512.2|1512.4|1512|1168
1606396620000|2020-11-26 13:17:00|1512.6|1512.2|1512.6|1512.4|1512.8|1512.4|1512.6|1512.2|1091
1606396630000|2020-11-26 13:17:10|1512.4|1512.2|1512.2|1512|1512.6|1512.2|1512.2|1512|801
1606396640000|2020-11-26 13:17:20|1512|1511.8|1511.8|1511.4|1512|1511.8|1511.8|1511.4|652
1606396660000|2020-11-26 13:17:40|1511.6|1511.6|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|1947
1606396670000|2020-11-26 13:17:50||1511.6||1511.4||1511.6||1511.4|8188
1606396680000|2020-11-26 13:18:00|1511.6|1511.6|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|1110
1606396690000|2020-11-26 13:18:10|1511.6|1511.2|1511|1510.8|1511.8|1511.2|1511|1510.8|6666
1606396700000|2020-11-26 13:18:20||1510.6||1510.6||1510.6||1510.6|0
1606396710000|2020-11-26 13:18:30|1510.8|1510.4|1510.8|1510.4|1510.8|1510.4|1510.8|1510.4|0
1606396720000|2020-11-26 13:18:40|1510.6|1510.2|1510.6|1510|1510.6|1510.4|1510.4|1510|1387
1606396730000|2020-11-26 13:18:50|1510.2|1510.2|1510.6|1510.2|1510.6|1510.4|1510.2|1510.2|1506
1606396740000|2020-11-26 13:19:00|1510.4|1510|1510.4|1510|1510.4|1510|1510.2|1510|2690
1606396750000|2020-11-26 13:19:10|1510.2|1509.8|1509.8|1509.6|1510.2|1509.8|1509.8|1509.6|2690
1606396760000|2020-11-26 13:19:20|1509.6|1509.4|1509.6|1509.2|1509.6|1509.4|1509.6|1509.2|787
1606396770000|2020-11-26 13:19:30|1509.4|1509.4|1509.6|1509.2|1509.6|1509.4|1509.4|1509.2|720
1606396790000|2020-11-26 13:19:50|1509.8|1509.4|1510|1509.4|1510.2|1510|1509.8|1509.4|5099
1606396800000|2020-11-26 13:20:00|1510.2|1509.6|1510|1509.6|1510.2|1510|1510|1509.6|2403
1606396810000|2020-11-26 13:20:10||1509.8||1509.6||1509.8||1509.6|3
1606396820000|2020-11-26 13:20:20|1509.8||1509.8||1509.8||1509.8||35
1606396830000|2020-11-26 13:20:30|1510|1509.8|1510.2|1509.8|1510.2|1510|1510|1509.8|2103
1606396840000|2020-11-26 13:20:40|1510|1510|1510.8|1510.2|1510.8|1510.6|1510|1510|2841
1606396850000|2020-11-26 13:20:50|1510.6|1510.4|1510.4|1510|1510.6|1510.4|1510.4|1510|4601
1606396860000|2020-11-26 13:21:00|||||||||188
1606396870000|2020-11-26 13:21:10|1510.2|1510.2|1510.4|1510.2|1510.6|1510.4|1510.2|1510|1491
1606396890000|2020-11-26 13:21:30|1510.6|1510.4|1510.8|1510.6|1511|1510.8|1510.6|1510.4|2496
1606396900000|2020-11-26 13:21:40|1511||1511||1511||1511||0
1606396910000|2020-11-26 13:21:50|1511.2|1510.8|1511.4|1511.2|1511.4|1511.2|1511.2|1510.8|3813
1606396920000|2020-11-26 13:22:00|1511.2|1511|1511.6|1511.2|1511.6|1511.2|1511|1510.8|1462
1606396930000|2020-11-26 13:22:10|1511.4|1511|1511.6|1511.2|1511.6|1511.2|1511.4|1511|370
1606396940000|2020-11-26 13:22:20|1511.4|1511|1511.2|1510.8|1511.4|1511|1511|1510.8|2902
1606396960000|2020-11-26 13:22:40|1511.4|1511|1511.6|1511.2|1511.6|1511.2|1511.4|1511|588
1606396970000|2020-11-26 13:22:50|1511.8|1511.4|1512|1511.8|1512|1511.8|1511.8|1511.4|25
1606396980000|2020-11-26 13:23:00|1511.8|1511.6|1512|1511.6|1512|1511.6|1511.8|1511.6|2001
1606396990000|2020-11-26 13:23:10||1511.8||1511.8||1511.8||1511.8|0
1606397000000|2020-11-26 13:23:20||1511.6||1511.6||1511.6||1511.6|0
1606397010000|2020-11-26 13:23:30|||||||||580
1606397020000|2020-11-26 13:23:40|1511.8|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|1614
1606397030000|2020-11-26 13:23:50|||||||||1000
1606397040000|2020-11-26 13:24:00|1511.6|1511.2|1511.6|1511.2|1511.8|1511.4|1511.6|1511.2|3302
1606397050000|2020-11-26 13:24:10|||||||||199
1606397060000|2020-11-26 13:24:20|1511.4|1511|1510.6|1510.2|1511.4|1511|1510.6|1510.2|2612
1606397070000|2020-11-26 13:24:30|1510.4|1510|1510.2|1509.8|1510.4|1510.2|1510|1509.8|2795
1606397090000|2020-11-26 13:24:50|1510.4|1510|1511|1510.8|1511|1510.8|1510.4|1510|7534
1606397100000|2020-11-26 13:25:00|1511.2|1511|1511.2|1511|1511.2|1511|1511.2|1510.8|2324
1606397110000|2020-11-26 13:25:10|1511.4|1511.2|1511.6|1511.2|1511.6|1511.2|1511.4|1511.2|183
1606397120000|2020-11-26 13:25:20|1511.4|1511|1510.8|1510.4|1511.4|1511|1510.8|1510.4|736
1606397130000|2020-11-26 13:25:30|1511|1510.6|1511.2|1510.6|1511.2|1510.8|1511|1510.6|364
1606397140000|2020-11-26 13:25:40|1511|1510.8|1511.2|1510.8|1511.2|1510.8|1511|1510.8|0
1606397150000|2020-11-26 13:25:50|1511.4|1511|1511.6|1511.4|1511.8|1511.6|1511.4|1511|3299
1606397160000|2020-11-26 13:26:00|1511.8|1511.6|1512|1511.6|1512|1511.6|1511.8|1511.6|25
1606397170000|2020-11-26 13:26:10|1511.8|1511.4|1511.4|1511|1511.8|1511.4|1511.4|1511|2857
1606397190000|2020-11-26 13:26:30|1511.6|1511.2|1511.6|1511.2|1511.6|1511.4|1511.6|1511.2|807
1606397200000|2020-11-26 13:26:40|1511.4||1511.4||1511.4||1511.4||0
1606397210000|2020-11-26 13:26:50|||||||||700
1606397220000|2020-11-26 13:27:00|||||||||1000
1606397230000|2020-11-26 13:27:10|1511.6|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|583
1606397240000|2020-11-26 13:27:20||1511.6||1511.6||1511.6||1511.6|1100
1606397250000|2020-11-26 13:27:30|1512|1511.8|1512.6|1512.4|1512.6|1512.4|1512|1511.8|1840
1606397260000|2020-11-26 13:27:40|1512.8|1512.6|1513|1512.6|1513|1512.8|1512.8|1512.6|1631
1606397270000|2020-11-26 13:27:50|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.6|1512.2|1506
1606397280000|2020-11-26 13:28:00||1512.8||1512.4||1512.8||1512.4|0
1606397290000|2020-11-26 13:28:10|1512.8|1512.8|1513|1512.6|1513|1512.8|1512.6|1512.4|882
1606397300000|2020-11-26 13:28:20|1512.8|1512.8|1512.8|1512.6|1512.8|1512.8|1512.8|1512.6|40
1606397310000|2020-11-26 13:28:30|1513|1512.8|1513.4|1513|1513.6|1513.2|1513|1512.8|3380
1606397320000|2020-11-26 13:28:40|1513|1512.8|1512.8|1512.4|1513|1512.8|1512.6|1512.4|1685
1606397330000|2020-11-26 13:28:50|1513|1512.6|1513|1512.6|1513.2|1512.8|1513|1512.6|1120
1606397340000|2020-11-26 13:29:00|1513.2||1513.2||1513.2||1513.2||0
1606397350000|2020-11-26 13:29:10||1512.8||1512.8||1512.8||1512.8|0
1606397360000|2020-11-26 13:29:20||1513||1512.8||1513||1512.8|179
1606397380000|2020-11-26 13:29:40|1513|1512.6|1513|1512.6|1513|1512.6|1512.6|1512.4|1480
1606397390000|2020-11-26 13:29:50|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.4|731
1606397400000|2020-11-26 13:30:00|1512.6||1512.8||1512.8||1512.6||650
1606397410000|2020-11-26 13:30:10|1513|1512.6|1512.8|1512.4|1513|1512.6|1512.8|1512.4|724
1606397420000|2020-11-26 13:30:20|1513||1512.8||1513||1512.8||500
1606397430000|2020-11-26 13:30:30|1512.6|1512.6|1513|1512.6|1513|1512.6|1512.6|1512.4|697
1606397440000|2020-11-26 13:30:40||1512.8||1512.8||1512.8||1512.8|0
1606397450000|2020-11-26 13:30:50||1512.6||1512.6||1512.8||1512.6|0
1606397470000|2020-11-26 13:31:10||1512.8||1512.8||1512.8||1512.8|0
1606397480000|2020-11-26 13:31:20|1513.2|1513|1512.6|1512.4|1513.2|1513|1512.6|1512.4|2077
1606397490000|2020-11-26 13:31:30|1512.8||1512.8||1512.8||1512.8||0
1606397500000|2020-11-26 13:31:40|1513|1512.6|1513|1512.8|1513|1512.8|1513|1512.6|685
1606397510000|2020-11-26 13:31:50||1512.6||1512.6||1512.6||1512.6|0
1606397520000|2020-11-26 13:32:00|1513.2|1512.8|1513.6|1513.2|1513.8|1513.2|1513.2|1512.8|376
1606397530000|2020-11-26 13:32:10|1513.8|1513.4|1513.6|1513.4|1513.8|1513.4|1513.6|1513.4|0
1606397540000|2020-11-26 13:32:20|1513.8||1513.6||1513.8||1513.6||196
1606397550000|2020-11-26 13:32:30|1513.8|1513.6|1514|1513.6|1514|1513.8|1513.8|1513.6|916
1606397570000|2020-11-26 13:32:50||1513.8||1513.8||1513.8||1513.8|0
1606397580000|2020-11-26 13:33:00|1513.8|1513.6|1513.8|1513.6|1513.8|1513.6|1513.8|1513.6|661
1606397610000|2020-11-26 13:33:30|1514||1514||1514||1514||31
1606397620000|2020-11-26 13:33:40|1513.8|1513.4|1514|1513.6|1514|1513.6|1513.6|1513.4|2741
1606397640000|2020-11-26 13:34:00|1513.8|1513.4|1513.6|1513.4|1513.8|1513.6|1513.6|1513.4|3984
1606397650000|2020-11-26 13:34:10|1513.8|1513.6|1514|1513.6|1514|1513.6|1513.8|1513.6|1066
1606397660000|2020-11-26 13:34:20|1513.8||1513.8||1513.8||1513.8||215
1606397670000|2020-11-26 13:34:30|1513.6|1513.4|1513.4|1513.2|1513.6|1513.4|1513.4|1513.2|1703
1606397680000|2020-11-26 13:34:40|1513.6|1513.4|1514|1513.6|1514|1513.8|1513.6|1513.4|2828
1606397690000|2020-11-26 13:34:50|1513.8|1513.8|1513.8|1513.6|1513.8|1513.8|1513.8|1513.6|324
1606397700000|2020-11-26 13:35:00|1514||1514||1514||1514||925
1606397710000|2020-11-26 13:35:10|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|1513.6|1513.4|1218
1606397720000|2020-11-26 13:35:20|1513.6|1513.6|1513.4|1513.2|1513.6|1513.6|1513.4|1513.2|547
1606397730000|2020-11-26 13:35:30|||||||||100
1606397740000|2020-11-26 13:35:40|1513.2|1513|1512.8|1512.4|1513.4|1513|1512.6|1512.4|5887
1606397770000|2020-11-26 13:36:10|1513|1512.6|1513.6|1513.4|1513.6|1513.4|1513|1512.4|4147
1606397780000|2020-11-26 13:36:20|1513.8|1513.6|1513.6|1513.4|1513.8|1513.6|1513.6|1513.4|1029
1606397790000|2020-11-26 13:36:30|1513.8|1513.6|1513.8|1513.6|1513.8|1513.6|1513.8|1513.6|326
1606397800000|2020-11-26 13:36:40|1514|1513.8|1514|1513.8|1514|1513.8|1514|1513.8|364
1606397820000|2020-11-26 13:37:00|1513.8|1513.6|1513.8|1513.6|1514|1513.8|1513.8|1513.6|2006
1606397830000|2020-11-26 13:37:10|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.2|808
1606397840000|2020-11-26 13:37:20|1513.4|1513.2|1513.4|1513.2|1513.4|1513.4|1513.4|1513.2|3037
1606397850000|2020-11-26 13:37:30|1513.6|1513.4|1513.8|1513.4|1514|1513.6|1513.6|1513.4|922
1606397860000|2020-11-26 13:37:40|1514|1513.6|1514|1513.6|1514|1513.6|1514|1513.6|0
1606397870000|2020-11-26 13:37:50|1513.8|1513.4|1513.8|1513.4|1513.8|1513.6|1513.8|1513.4|0
1606397880000|2020-11-26 13:38:00|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|0
1606397900000|2020-11-26 13:38:20|1513.4|1513.4|1513.4|1513|1513.4|1513.4|1513.4|1513|789
1606397910000|2020-11-26 13:38:30|1513.2|1512.8|1513.6|1513.2|1513.6|1513.2|1513|1512.6|4354
1606397920000|2020-11-26 13:38:40||1513.4||1513.4||1513.4||1513.4|0
1606397940000|2020-11-26 13:39:00|1513.4|1513.2|1513.4|1513|1513.4|1513.2|1513.4|1513|298
1606397950000|2020-11-26 13:39:10|1513.2|1512.8|1512.8|1512.6|1513.2|1512.8|1512.6|1512.4|13191
1606397970000|2020-11-26 13:39:30|||||||||403
1606397990000|2020-11-26 13:39:50|1512.6|1512.4|1512.8|1512.6|1512.8|1512.6|1512.6|1512.4|2786
1606398000000|2020-11-26 13:40:00|1513|1512.4|1512.6|1512.4|1513|1512.6|1512.6|1512.4|9635
1606398010000|2020-11-26 13:40:10|1512.4|1512.2|1512.6|1512.2|1512.6|1512.2|1512.4|1512.2|2052
1606398020000|2020-11-26 13:40:20|||||||||189
1606398040000|2020-11-26 13:40:40|1512.4|1512|1512.4|1512|1512.4|1512|1512.2|1512|1090
1606398050000|2020-11-26 13:40:50|1512.6|1512.2|1512.8|1512.4|1512.8|1512.6|1512.6|1512|3269
1606398060000|2020-11-26 13:41:00|1513|1512.6|1513|1512.8|1513|1512.8|1513|1512.6|3603
1606398070000|2020-11-26 13:41:10|1513.2|1513|1513.4|1513|1513.4|1513|1513.2|1513|1228
1606398080000|2020-11-26 13:41:20|1513.6|1513.2|1513.6|1513.4|1513.6|1513.4|1513.6|1513.2|176
1606398090000|2020-11-26 13:41:30|1513.8||1513.8||1513.8||1513.8||0
1606398110000|2020-11-26 13:41:50|1514|1513.6|1514.6|1514.4|1514.6|1514.4|1513.8|1513.4|3053
1606398120000|2020-11-26 13:42:00|1514.8|1514.6|1514.4|1514.2|1514.8|1514.6|1514.4|1514.2|5475
1606398130000|2020-11-26 13:42:10|1514.2|1514|1514.4|1514|1514.4|1514|1514.2|1514|257
1606398150000|2020-11-26 13:42:30|1514.2|1514.2|1514.2|1514|1514.2|1514.2|1514.2|1514|481
1606398160000|2020-11-26 13:42:40|1513.6|1513.8|1514.4|1514|1514.4|1514|1513.6|1513.2|13356
1606398170000|2020-11-26 13:42:50|1514.2|1513.8|1514.2|1513.8|1514.4|1514|1514|1513.8|1201
1606398180000|2020-11-26 13:43:00|1514|1513.6|1514|1513.4|1514|1513.6|1513.8|1513.4|538
1606398190000|2020-11-26 13:43:10|1513.8||1514||1514||1513.8||0
1606398200000|2020-11-26 13:43:20|1513.8||1513.8||1513.8||1513.8||0
1606398210000|2020-11-26 13:43:30|1513.6|1513.6|1513.4|1513.2|1513.6|1513.6|1513.4|1513.2|2918
1606398220000|2020-11-26 13:43:40|1513.6||1513.6||1513.6||1513.6||0
1606398230000|2020-11-26 13:43:50|1513.4|1513|1513|1512.6|1513.4|1513|1513|1512.6|1824
1606398250000|2020-11-26 13:44:10|1513.2|1512.8|1513|1512.6|1513.2|1513|1513|1512.6|2371
1606398260000|2020-11-26 13:44:20|1513.2|1512.8|1513.6|1513.2|1513.6|1513.4|1513.2|1512.8|1131
1606398270000|2020-11-26 13:44:30|1513.8|1513.4|1513.8|1513.4|1514|1513.6|1513.8|1513.4|3467
1606398280000|2020-11-26 13:44:40|1513.6|1513.6|1513.6|1513.2|1513.6|1513.6|1513.6|1513.2|10709
1606398290000|2020-11-26 13:44:50||1513.4||1513.2||1513.4||1513.2|0
1606398300000|2020-11-26 13:45:00|1513.8|1513.4|1514.6|1514.4|1514.6|1514.4|1513.4|1513.2|22270
1606398310000|2020-11-26 13:45:10|1514.4|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514|5940
1606398320000|2020-11-26 13:45:20|1514.4|1514|1514.2|1514|1514.4|1514|1514.2|1513.8|2467
1606398340000|2020-11-26 13:45:40||1513.8||1513.8||1513.8||1513.8|189
1606398350000|2020-11-26 13:45:50|1514|1514|1514.2|1514|1514.2|1514|1514|1514|503
1606398370000|2020-11-26 13:46:10|1514.4|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514|4141
1606398380000|2020-11-26 13:46:20|1514.4|1514|1514.4|1514|1514.4|1514|1514.2|1514|2757
1606398390000|2020-11-26 13:46:30|1514.2|1514.2|1514.6|1514.2|1514.8|1514.6|1514.2|1514.2|6271
1606398400000|2020-11-26 13:46:40|1514.8|1514.4|1515|1514.8|1515|1514.8|1514.8|1514.4|1471
1606398410000|2020-11-26 13:46:50|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|502
1606398420000|2020-11-26 13:47:00|1514.6|1514.4|1515.4|1515|1515.6|1515.4|1514.6|1514.4|8172
1606398440000|2020-11-26 13:47:20||1515.2||1515.2||1515.2||1515.2|0
1606398450000|2020-11-26 13:47:30|1515.6|1515.4|1515.8|1515.4|1515.8|1515.6|1515.6|1515.4|388
1606398460000|2020-11-26 13:47:40||1515.6||1515.4||1515.6||1515.4|1443
1606398470000|2020-11-26 13:47:50|1515.6|1515.2|1515.2|1514.8|1515.6|1515.4|1515|1514.6|4158
1606398480000|2020-11-26 13:48:00|1515.4|1515|1515.4|1515|1515.4|1515.2|1515.4|1515|379
1606398490000|2020-11-26 13:48:10|1515.2|1514.8|1515.4|1515|1515.4|1515.2|1515|1514.8|2197
1606398510000|2020-11-26 13:48:30|1515.2|1514.8|1514.6|1514.4|1515.2|1514.8|1514.6|1514.4|2331
1606398520000|2020-11-26 13:48:40|1514.8||1514.8||1514.8||1514.8||209
1606398530000|2020-11-26 13:48:50|1515|1514.6|1515.2|1514.8|1515.2|1514.8|1515|1514.6|369
1606398540000|2020-11-26 13:49:00|1515.4|1515|1515.2|1514.8|1515.4|1515.2|1515.2|1514.8|1450
1606398550000|2020-11-26 13:49:10|1515.4|1515|1515.8|1515.4|1515.8|1515.4|1515.4|1515|1437
1606398560000|2020-11-26 13:49:20|1515.6|1515.6|1515.8|1515.4|1515.8|1515.6|1515.6|1515.2|1206
1606398580000|2020-11-26 13:49:40|1516|1515.6|1516.4|1516|1516.6|1516.2|1515.8|1515.6|12319
1606398590000|2020-11-26 13:49:50|1516.6|1516.2|1516.6|1516.4|1516.8|1516.4|1516.4|1516.2|1526
1606398600000|2020-11-26 13:50:00|1516.8|1516.6|1516.8|1516.6|1517|1516.8|1516.8|1516.6|1087
1606398610000|2020-11-26 13:50:10|1517|1516.8|1517.8|1517.6|1517.8|1517.6|1517|1516.8|12343
1606398620000|2020-11-26 13:50:20|1517.6|1517.4|1518|1517.6|1518|1517.8|1517.6|1517.4|6025
1606398630000|2020-11-26 13:50:30|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|1516
1606398640000|2020-11-26 13:50:40||1517.6||1517.6||1517.6||1517.6|424
1606398650000|2020-11-26 13:50:50|1518|1517.8|1517.8|1517.4|1518|1517.8|1517.6|1517.4|1506
1606398660000|2020-11-26 13:51:00|1518|1517.6|1517.8|1517.6|1518|1517.6|1517.8|1517.6|0
1606398670000|2020-11-26 13:51:10|1518|1517.8|1517.8|1517.4|1518|1517.8|1517.8|1517.4|777
1606398680000|2020-11-26 13:51:20|1518|1517.6|1518.2|1518|1518.2|1518|1518|1517.6|5574
1606398700000|2020-11-26 13:51:40|1518|1517.8|1518.2|1517.8|1518.2|1517.8|1518|1517.8|2019
1606398710000|2020-11-26 13:51:50|1518|1518|1518|1517.6|1518|1518|1518|1517.6|3318
1606398720000|2020-11-26 13:52:00||1517.8||1517.6||1517.8||1517.6|70
1606398740000|2020-11-26 13:52:20|1517.8|1517.4|1517.4|1517|1517.8|1517.4|1517.4|1517|2117
1606398750000|2020-11-26 13:52:30|1517.2|1516.8|1517|1516.8|1517.2|1516.8|1516.8|1516.4|3491
1606398760000|2020-11-26 13:52:40||1516.6||1516.6||1516.6||1516.6|0
1606398780000|2020-11-26 13:53:00|1517.2|1516.8|1517.2|1516.8|1517.2|1517|1517|1516.8|3423
1606398790000|2020-11-26 13:53:10|1517|1516.6|1516.6|1516.2|1517|1516.6|1516.6|1516.2|2758
1606398800000|2020-11-26 13:53:20||1516||1516||1516||1516|0
1606398810000|2020-11-26 13:53:30|1516.4|1516.2|1516.8|1516.2|1516.8|1516.4|1516.4|1516.2|3521
1606398820000|2020-11-26 13:53:40|1516.6|1516.4|1516.4|1516|1516.6|1516.4|1516.2|1516|2664
1606398840000|2020-11-26 13:54:00|1516.2|1515.8|1516.2|1515.8|1516.4|1515.8|1516.2|1515.8|290
1606398850000|2020-11-26 13:54:10|1516||1516.2||1516.2||1516||0
1606398870000|2020-11-26 13:54:30|1516|1515.6|1515.8|1515.4|1516.2|1515.6|1515.8|1515.4|1043
1606398880000|2020-11-26 13:54:40|1515.6|1515.6|1515.4|1515.2|1515.8|1515.6|1515.4|1515|648
1606398890000|2020-11-26 13:54:50|1515.2|1515|1515|1514.6|1515.2|1515|1515|1514.6|2260
1606398910000|2020-11-26 13:55:10|1515.2|1514.8|1515.2|1514.8|1515.4|1515|1515|1514.8|1117
1606398920000|2020-11-26 13:55:20|1515|1514.6|1515.2|1514.8|1515.4|1515|1514.8|1514.4|2953
1606398930000|2020-11-26 13:55:30|1515.4|1515|1515.8|1515.4|1515.8|1515.4|1515.4|1515|2809
1606398940000|2020-11-26 13:55:40|1515.6|1515.2|1515.4|1515.2|1515.8|1515.2|1515.4|1515.2|1976
1606398950000|2020-11-26 13:55:50|1515.6|1515.4|1515.8|1515.4|1515.8|1515.4|1515.6|1515.2|704
1606398960000|2020-11-26 13:56:00|1515.6|1515.2|1515.4|1515.2|1515.6|1515.2|1515.4|1515.2|0
1606398970000|2020-11-26 13:56:10|1515.2|1515|1514.6|1514.4|1515.4|1515|1514.6|1514.2|3202
1606398980000|2020-11-26 13:56:20|1514.4|1514.2|1514.4|1514|1514.4|1514.2|1514.4|1514|0
1606398990000|2020-11-26 13:56:30|1514.2|1513.8|1514|1513.6|1514.4|1513.8|1513.8|1513.4|8598
1606399000000|2020-11-26 13:56:40|1514.2|1513.8|1513.8|1513.4|1514.2|1513.8|1513.6|1513.4|2463
1606399010000|2020-11-26 13:56:50|1513.6||1513.8||1513.8||1513.6||0
1606399020000|2020-11-26 13:57:00|1513.6|1513.6|1513.6|1513.4|1513.8|1513.6|1513.4|1513|1207
1606399030000|2020-11-26 13:57:10||1513.2||1513||1513.2||1513|0
1606399040000|2020-11-26 13:57:20|1513.4|1512.8|1512.8|1512.4|1513.4|1512.8|1512.6|1512.4|2892
1606399050000|2020-11-26 13:57:30|1513|1512.6|1512.8|1512.4|1513|1512.6|1512.6|1512.2|7519
1606399060000|2020-11-26 13:57:40|1513|1512.6|1512.6|1512.4|1513|1512.8|1512.6|1512.4|3340
1606399070000|2020-11-26 13:57:50|1512.8|1512.2|1512.6|1512.2|1512.8|1512.2|1512.6|1512.2|0
1606399080000|2020-11-26 13:58:00|1512.4|1512|1512.2|1511.8|1512.4|1512|1512|1511.8|11528
1606399090000|2020-11-26 13:58:10|1512|1511.6|1511.8|1511.4|1512.2|1511.8|1511.6|1511.4|3625
1606399100000|2020-11-26 13:58:20|1512|1511.6|1512.6|1512.2|1512.6|1512.4|1512|1511.6|5627
1606399110000|2020-11-26 13:58:30|1512.4|1512.4|1512.4|1512|1512.6|1512.4|1512.4|1512|497
1606399120000|2020-11-26 13:58:40|1512.2|1511.8|1512.8|1512.6|1512.8|1512.6|1512|1511.8|4829
1606399130000|2020-11-26 13:58:50|1513|1512.8|1512.8|1512.4|1513.2|1513|1512.8|1512.4|3248
1606399140000|2020-11-26 13:59:00|1513|1512.6|1513|1512.6|1513|1512.8|1513|1512.6|991
1606399150000|2020-11-26 13:59:10|1512.8||1513||1513||1512.8||475
1606399160000|2020-11-26 13:59:20|1513.2|1512.8|1513.2|1512.8|1513.4|1513.2|1513|1512.8|7656
1606399170000|2020-11-26 13:59:30|1513.4|1513|1513.4|1513|1513.4|1513|1513.2|1513|372
1606399180000|2020-11-26 13:59:40|1513.6|1513.2|1513.4|1513|1513.8|1513.4|1513.4|1513|682
1606399200000|2020-11-26 14:00:00|1513.6|1513.2|1513.2|1512.8|1513.8|1513.6|1513.2|1512.8|4666
1606399210000|2020-11-26 14:00:10|1513|1512.6|1512.6|1512|1513|1512.8|1512.6|1512|1673
1606399220000|2020-11-26 14:00:20|1512.4|1512.2|1512.4|1512|1512.4|1512.2|1512.2|1512|1400
1606399240000|2020-11-26 14:00:40|1512.6|1512.2|1512.6|1512.2|1512.8|1512.4|1512.6|1512|2248
1606399250000|2020-11-26 14:00:50|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512|3040
1606399260000|2020-11-26 14:01:00|1512.6|1512.2|1512.6|1512.2|1512.6|1512.4|1512.6|1512.2|320
1606399270000|2020-11-26 14:01:10||1512.4||1512.4||1512.4||1512.4|0
1606399280000|2020-11-26 14:01:20|1512.8||1512.8||1512.8||1512.8||1167
1606399290000|2020-11-26 14:01:30|1513|1512.6|1512.8|1512.4|1513|1512.6|1512.8|1512.4|1188
1606399300000|2020-11-26 14:01:40|1512.6|1512.2|1512.6|1512|1512.8|1512.2|1512.2|1512|3918
1606399310000|2020-11-26 14:01:50|1512.4|1512.2|1512.6|1512.2|1512.8|1512.4|1512.4|1512|13415
1606399320000|2020-11-26 14:02:00|1512.4|1512|1512.6|1512.2|1512.6|1512.4|1512.2|1512|2876
1606399330000|2020-11-26 14:02:10|1512.4|1512|1512.2|1511.8|1512.4|1512|1512|1511.6|924
1606399340000|2020-11-26 14:02:20|1512.4|1512|1512.4|1511.8|1512.4|1512|1512.4|1511.8|1785
1606399350000|2020-11-26 14:02:30||1512||1512.2||1512.2||1512|1000
1606399360000|2020-11-26 14:02:40||1512||1512||1512||1512|0
1606399370000|2020-11-26 14:02:50|1512.6|1512.2|1512.4|1512|1512.6|1512.2|1512.2|1512|2631
1606399380000|2020-11-26 14:03:00|1512.2|1511.8|1513|1512.6|1513|1512.8|1512|1511.8|11302
1606399390000|2020-11-26 14:03:10|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.2|823
1606399420000|2020-11-26 14:03:40|1513|1512.6|1513.2|1512.8|1513.2|1512.8|1512.8|1512.6|4575
1606399450000|2020-11-26 14:04:10|1513|1512.6|1513|1512.6|1513|1512.6|1512.8|1512.6|3639
1606399470000|2020-11-26 14:04:30|1512.8|1512.4|1512|1511.8|1512.8|1512.6|1512|1511.8|12690
1606399480000|2020-11-26 14:04:40|1512.2|1512|1512.8|1512.6|1512.8|1512.6|1512.2|1512|4114
1606399490000|2020-11-26 14:04:50|1513|1512.8|1512.8|1512.6|1513|1512.8|1512.8|1512.6|2771
1606399500000|2020-11-26 14:05:00|1512.6|1512.4|1512.4|1512|1512.6|1512.4|1512.4|1512|0
1606399510000|2020-11-26 14:05:10|1512.6|1512.2|1512.6|1512.4|1512.6|1512.4|1512.6|1512.2|719
1606399520000|2020-11-26 14:05:20|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|673
1606399530000|2020-11-26 14:05:30|1513|1512.8|1514.4|1514.2|1514.6|1514.2|1513|1512.8|4951
1606399540000|2020-11-26 14:05:40|1514.6|1514.4|1514.6|1514.2|1514.6|1514.4|1514.6|1514.2|0
1606399550000|2020-11-26 14:05:50|1514.8|1514.4|1514.6|1514.4|1514.8|1514.4|1514.6|1514.4|1
1606399560000|2020-11-26 14:06:00|1514.4|1514.2|1513.8|1513.6|1514.4|1514.2|1513.8|1513.6|2388
1606399570000|2020-11-26 14:06:10|1514|1513.8|1513.8|1513.4|1514.2|1514|1513.6|1513.4|3652
1606399590000|2020-11-26 14:06:30||1513.6||1513.6||1513.6||1513.6|457
1606399600000|2020-11-26 14:06:40|1514|1513.8|1514.4|1514|1514.6|1514.2|1514|1513.8|301
1606399610000|2020-11-26 14:06:50|1514.2|1514.2|1514.4|1514|1514.4|1514.2|1514.2|1514|366
1606399620000|2020-11-26 14:07:00|1514.2|1514.2|1514.8|1514.4|1515|1514.4|1514.2|1514.2|766
1606399630000|2020-11-26 14:07:10|1515|1514.6|1515|1514.6|1515|1514.8|1515|1514.6|473
1606399640000|2020-11-26 14:07:20|1514.8|1514.4|1514.6|1514.2|1514.8|1514.4|1514.6|1514.2|794
1606399650000|2020-11-26 14:07:30|1514.4||1514.6||1514.6||1514.4||0
1606399670000|2020-11-26 14:07:50|1514.8|1514.4|1515|1514.8|1515|1514.8|1514.8|1514.4|22
1606399680000|2020-11-26 14:08:00|1515.2|1515|1515.2|1514.8|1515.2|1515|1515.2|1514.8|25
1606399690000|2020-11-26 14:08:10|1515.4|1515|1515.4|1515|1515.4|1515|1515.4|1515|0
1606399700000|2020-11-26 14:08:20|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|1515|1514.8|1641
1606399710000|2020-11-26 14:08:30|1515|1514.6|1515|1514.6|1515|1514.6|1514.8|1514.6|1847
1606399720000|2020-11-26 14:08:40|1515.2|1514.8|1515.4|1515|1515.4|1515.2|1515.2|1514.8|2084
1606399730000|2020-11-26 14:08:50|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|0
1606399740000|2020-11-26 14:09:00|1515|1514.6|1515|1514.6|1515.2|1514.8|1515|1514.6|1500
1606399750000|2020-11-26 14:09:10|1515.2|1514.8|1515.2|1515|1515.6|1515.2|1515.2|1514.8|7052
1606399760000|2020-11-26 14:09:20|1515|1514.8|1515|1514.6|1515|1514.8|1515|1514.6|1014
1606399770000|2020-11-26 14:09:30|1515.2|1514.8|1515.2|1514.8|1515.4|1515|1515.2|1514.8|2671
1606399780000|2020-11-26 14:09:40|1515|1514.6|1515.2|1515|1515.2|1515|1515|1514.6|969
1606399790000|2020-11-26 14:09:50|1515|1514.8|1515.2|1514.6|1515.2|1514.8|1515|1514.6|1096
1606399800000|2020-11-26 14:10:00|1515|1514.8|1515|1514.6|1515|1514.8|1515|1514.6|44
1606399810000|2020-11-26 14:10:10|1515.2|1514.8|1515|1514.6|1515.2|1515|1515|1514.6|364
1606399820000|2020-11-26 14:10:20|1515.2||1515.2||1515.2||1515.2||0
1606399830000|2020-11-26 14:10:30|1515|1514.8|1515.2|1515|1515.2|1515|1515|1514.8|426
1606399840000|2020-11-26 14:10:40|1515|1514.8|1515|1514.6|1515|1514.8|1515|1514.6|495
1606399850000|2020-11-26 14:10:50|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|0
1606399860000|2020-11-26 14:11:00|1515||1515||1515||1515||33
1606399870000|2020-11-26 14:11:10|1515.2|1515|1515.2|1514.8|1515.2|1515|1515|1514.8|1024
1606399890000|2020-11-26 14:11:30|1515|1514.6|1515|1514.6|1515.2|1514.6|1514.8|1514.6|1442
1606399900000|2020-11-26 14:11:40|1515.2|1514.8|1515.2|1515|1515.2|1515|1515|1514.6|1999
1606399910000|2020-11-26 14:11:50|1515.4|1515.2|1515.4|1515|1515.6|1515.2|1515.2|1515|90
1606399920000|2020-11-26 14:12:00|1515.6|1515.2|1515.6|1515.2|1515.6|1515.4|1515.6|1515.2|600
1606399930000|2020-11-26 14:12:10|1515.4||1515.6||1515.6||1515.4||0
1606399940000|2020-11-26 14:12:20|1515.8|1515.4|1515.6|1515.4|1515.8|1515.4|1515.6|1515.4|0
1606399950000|2020-11-26 14:12:30|1515.4|1515.2|1515.2|1515|1515.4|1515.2|1515.2|1515|2400
1606399960000|2020-11-26 14:12:40|1515|1514.8|1515|1514.8|1515|1514.8|1515|1514.8|1773
1606399970000|2020-11-26 14:12:50|1515.2|1515|1515.2|1514.8|1515.2|1515|1515.2|1514.8|79
1606399980000|2020-11-26 14:13:00|1515|1514.6|1515|1514.6|1515|1514.6|1514.6|1514.4|6724
1606399990000|2020-11-26 14:13:10|1515.2|1514.8|1515.2|1515|1515.2|1515|1515.2|1514.8|400
1606400000000|2020-11-26 14:13:20|1515.4|1515.2|1515.6|1515.2|1515.6|1515.4|1515.4|1515|1792
1606400010000|2020-11-26 14:13:30|1515.8||1515.6||1515.8||1515.6||0
1606400020000|2020-11-26 14:13:40|1515.8|1515.4|1515.8|1515.6|1516|1515.6|1515.6|1515.4|686
1606400030000|2020-11-26 14:13:50|1516|1515.4|1515.6|1515.4|1516|1515.8|1515.6|1515.4|4884
1606400040000|2020-11-26 14:14:00|1515.8|1515.6|1516|1515.6|1516|1515.6|1515.8|1515.4|3111
1606400050000|2020-11-26 14:14:10|1516.2|1515.8|1516.2|1515.8|1516.4|1516|1516.2|1515.8|3026
1606400060000|2020-11-26 14:14:20|1516|1515.6|1516|1515.6|1516|1515.8|1516|1515.6|662
1606400070000|2020-11-26 14:14:30|1516.2|1515.8|1516|1515.6|1516.2|1515.8|1516|1515.6|600
1606400090000|2020-11-26 14:14:50|1516.2|1515.8|1516.6|1516.2|1516.6|1516.2|1516.2|1515.8|5513
1606400100000|2020-11-26 14:15:00|1516.4|1516|1516.6|1516|1516.6|1516|1516.2|1516|647
1606400110000|2020-11-26 14:15:10|1516.8|1516.2|1517|1516.6|1517|1516.6|1516.8|1516.2|363
1606400120000|2020-11-26 14:15:20|1516.8|1516.4|1516.6|1516.2|1516.8|1516.4|1516.6|1516.2|320
1606400130000|2020-11-26 14:15:30|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|0
1606400140000|2020-11-26 14:15:40|1516.6|1516.6|1517|1516.6|1517|1516.8|1516.6|1516.6|1156
1606400150000|2020-11-26 14:15:50||1516.8||1516.8||1516.8||1516.8|0
1606400160000|2020-11-26 14:16:00|1517.2|1517|1517.2|1516.8|1517.2|1517|1516.8|1516.6|2920
1606400170000|2020-11-26 14:16:10|1517|1516.6|1517|1516.6|1517|1516.6|1517|1516.6|619
1606400180000|2020-11-26 14:16:20|1516.8|1516.4|1516.8|1516.4|1516.8|1516.6|1516.4|1516.2|1994
1606400190000|2020-11-26 14:16:30||1516.6||1516.4||1516.6||1516.4|0
1606400200000|2020-11-26 14:16:40|1517|1516.6|1516.8|1516.4|1517|1516.6|1516.8|1516.4|1748
1606400240000|2020-11-26 14:17:20|1516.6|1516.6|1517|1516.8|1517|1516.8|1516.6|1516.6|2374
1606400250000|2020-11-26 14:17:30|1516.8|1516.6|1517|1516.6|1517|1516.6|1516.8|1516.6|655
1606400270000|2020-11-26 14:17:50|1517.2|1516.8|1517.4|1517|1517.4|1517.2|1517.2|1516.8|4103
1606400280000|2020-11-26 14:18:00|1517.6|1517.2|1517.6|1517.4|1517.8|1517.4|1517.6|1517.2|5005
1606400290000|2020-11-26 14:18:10|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|600
1606400300000|2020-11-26 14:18:20|1518|1517.8|1518.2|1517.8|1518.2|1517.8|1518|1517.8|751
1606400320000|2020-11-26 14:18:40|1518|1518|1518.2|1517.8|1518.2|1518|1518|1517.8|1156
1606400330000|2020-11-26 14:18:50|1518|1518|1518|1517.8|1518|1518|1518|1517.8|211
1606400340000|2020-11-26 14:19:00|1517.8|1517.6|1517.4|1517.2|1517.8|1517.6|1517.4|1517|10085
1606400350000|2020-11-26 14:19:10|1517.6|1517.4|1518|1517.6|1518|1517.8|1517.6|1517.4|9338
1606400390000|2020-11-26 14:19:50|1518.2|1517.8|1518.2|1517.8|1518.2|1518|1518|1517.6|1681
1606400410000|2020-11-26 14:20:10|1518|1518|1518|1517.8|1518|1518|1518|1517.8|2602
1606400430000|2020-11-26 14:20:30|1518.2|1518|1518.2|1518|1518.2|1518|1518.2|1517.8|1668
1606400450000|2020-11-26 14:20:50|1518|1517.8|1518|1517.8|1518|1517.8|1518|1517.8|4184
1606400460000|2020-11-26 14:21:00|1518.2|1518|1518.2|1517.8|1518.4|1518|1518|1517.8|2715
1606400470000|2020-11-26 14:21:10|1518|1517.6|1518|1517.6|1518|1517.8|1518|1517.6|0
1606400480000|2020-11-26 14:21:20||1517.8||1517.6||1517.8||1517.6|0
1606400490000|2020-11-26 14:21:30||1517.8||1517.8||1517.8||1517.8|0
1606400500000|2020-11-26 14:21:40|1518.2|1518|1518.4|1518|1518.4|1518|1518.2|1518|342
1606400510000|2020-11-26 14:21:50|1518.2|1518.2|1518.4|1518.2|1518.6|1518.2|1518.2|1518.2|363
1606400520000|2020-11-26 14:22:00|1518.2|1518|1518.2|1518|1518.2|1518|1518.2|1518|525
1606400530000|2020-11-26 14:22:10|1518|1517.8|1518.2|1517.8|1518.2|1517.8|1518|1517.8|1086
1606400540000|2020-11-26 14:22:20|1518.4|1518|1518.4|1518|1518.4|1518|1517.8|1517.4|7849
1606400550000|2020-11-26 14:22:30||1518.2||1518.2||1518.2||1518.2|0
1606400560000|2020-11-26 14:22:40|1518.2|1518|1518.4|1518|1518.4|1518|1518.2|1518|1099
1606400570000|2020-11-26 14:22:50|1518.2|1518.2|1518.6|1518.4|1519|1518.6|1518.2|1518|4417
1606400590000|2020-11-26 14:23:10|1518.4|1518.2|1518.4|1518|1518.4|1518.2|1518.4|1518|610
1606400620000|2020-11-26 14:23:40|1518.2|1517.8|1518|1517.8|1518.2|1517.8|1518|1517.8|859
1606400630000|2020-11-26 14:23:50|1517.8|1517.6|1517.8|1517.4|1517.8|1517.6|1517.8|1517.4|1260
1606400640000|2020-11-26 14:24:00|1517.6||1517.6||1517.6||1517.6||0
1606400650000|2020-11-26 14:24:10|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|725
1606400660000|2020-11-26 14:24:20|1517.2|1517|1518|1517.6|1518|1517.6|1517.2|1517|7290
1606400670000|2020-11-26 14:24:30|1517.8|1517.4|1517.6|1517.4|1517.8|1517.6|1517.6|1517.4|0
1606400680000|2020-11-26 14:24:40|1517.8|1517.6|1517.8|1517.4|1518|1517.6|1517.6|1517.2|50
1606400690000|2020-11-26 14:24:50|1517.6||1517.8||1517.8||1517.6||0
1606400710000|2020-11-26 14:25:10|1518|1517.6|1518|1517.8|1518|1517.8|1518|1517.6|456
1606400720000|2020-11-26 14:25:20|1517.8|1517.6|1518|1517.6|1518|1517.6|1517.8|1517.6|0
1606400730000|2020-11-26 14:25:30|1517.8|1517.8|1518|1517.8|1518|1517.8|1517.8|1517.8|910
1606400740000|2020-11-26 14:25:40|1517.8|1517.6|1517.4|1516.8|1517.8|1517.6|1517|1516.6|49330
1606400750000|2020-11-26 14:25:50|1517.2|1516.6|1517.6|1517.2|1517.8|1517.6|1516.6|1516.2|32952
1606400760000|2020-11-26 14:26:00|1517.4|1517|1516.8|1516.4|1517.4|1517|1516.6|1516.2|4388
1606400770000|2020-11-26 14:26:10|1516.6|1516.2|1516.4|1516.2|1516.6|1516.2|1516.4|1516.2|234
1606400780000|2020-11-26 14:26:20|1516.2|1516|1516.2|1516|1516.2|1516|1516|1515.8|1731
1606400790000|2020-11-26 14:26:30|1516.4|1515.8|1516.2|1516|1516.4|1516.2|1516.2|1515.8|14983
1606400800000|2020-11-26 14:26:40|1516|1515.8|1516|1515.6|1516.2|1515.8|1515.8|1515.6|3175
1606400810000|2020-11-26 14:26:50|1515.8|1515.8|1516|1515.6|1516|1515.8|1515.8|1515.6|298
1606400820000|2020-11-26 14:27:00|1515.8|1515.8|1516.6|1516.4|1516.6|1516.4|1515.8|1515.6|4430
1606400830000|2020-11-26 14:27:10|1516.4|1516.2|1516.6|1516.2|1516.6|1516.2|1516.4|1516.2|2395
1606400840000|2020-11-26 14:27:20|1516.4|1516.4|1516.6|1516.2|1516.6|1516.4|1516.4|1516.2|898
1606400850000|2020-11-26 14:27:30|1516.8|1516.4|1516.8|1516.6|1517|1516.6|1516.8|1516.4|3557
1606400870000|2020-11-26 14:27:50|1517|1516.8|1517.2|1516.8|1517.2|1517|1517|1516.8|2530
1606400880000|2020-11-26 14:28:00||1517||1517||1517||1517|745
1606400890000|2020-11-26 14:28:10|1517.4|1517.2|1518|1517.6|1518|1517.6|1517.4|1517.2|712
1606400900000|2020-11-26 14:28:20|1517.8|1517.8|1517.8|1517.4|1518|1517.8|1517.8|1517.4|3127
1606400910000|2020-11-26 14:28:30|1517.6|1517.6|1518|1517.8|1518.2|1517.8|1517.6|1517.6|5412
1606400920000|2020-11-26 14:28:40|1518.2||1518||1518.2||1518||309
1606400930000|2020-11-26 14:28:50|1518.2|1518|1519|1518.6|1519|1518.6|1518.2|1518|904
1606400940000|2020-11-26 14:29:00|1518.8|1518.4|1518.6|1518.2|1518.8|1518.4|1518.4|1518.2|1960
1606400950000|2020-11-26 14:29:10|1518.4|1518|1518.4|1518|1518.4|1518|1518.2|1518|2844
1606400960000|2020-11-26 14:29:20||1518.2||1518.2||1518.2||1518.2|0
1606400970000|2020-11-26 14:29:30|1518.6|1518|1519.2|1518.8|1519.2|1518.8|1518.6|1518|3952
1606400980000|2020-11-26 14:29:40|1519|1519|1519.2|1519|1519.2|1519|1519|1519|1350
1606400990000|2020-11-26 14:29:50|1519|1518.8|1519.2|1518.8|1519.2|1519|1519|1518.8|2667
1606401000000|2020-11-26 14:30:00|1519.4|1519|1519.8|1519.2|1519.8|1519.6|1519.4|1519|1460
1606401010000|2020-11-26 14:30:10|1519.6||1519.6||1519.6||1519.6||0
1606401020000|2020-11-26 14:30:20|1519.4|1519.4|1518.6|1518.4|1519.6|1519.4|1518.6|1518.4|6507
1606401030000|2020-11-26 14:30:30|1518.8|1518.6|1519|1518.6|1519.2|1518.8|1518.8|1518.6|1833
1606401040000|2020-11-26 14:30:40|1519.2|1518.8|1519.2|1518.6|1519.2|1518.8|1519|1518.6|521
1606401050000|2020-11-26 14:30:50|1519|1518.8|1519.2|1519|1519.6|1519.2|1519|1518.8|1530
1606401060000|2020-11-26 14:31:00|1519.4|1519.2|1519.6|1519.4|1519.8|1519.6|1519.2|1519|10087
1606401070000|2020-11-26 14:31:10|1519.8|1519.2|1519.8|1519.6|1519.8|1519.6|1519.8|1519.2|549
1606401080000|2020-11-26 14:31:20|1520|1519.8|1520|1519.4|1520|1519.8|1519.8|1519.4|4567
1606401090000|2020-11-26 14:31:30|1519.8|1519.6|1519.6|1519.4|1519.8|1519.6|1519.6|1519.2|1839
1606401100000|2020-11-26 14:31:40|1519.8|1519.2|1520|1519.6|1520|1519.6|1519.8|1519.2|1035
1606401110000|2020-11-26 14:31:50|1519.8||1519.8||1519.8||1519.8||3
1606401120000|2020-11-26 14:32:00|1519.6|1519.4|1519.8|1519.4|1519.8|1519.4|1519.6|1519.2|774
1606401130000|2020-11-26 14:32:10|1519.6||1519.6||1519.6||1519.6||0
1606401140000|2020-11-26 14:32:20|1519.4|1519.2|1519.6|1519.2|1519.6|1519.4|1519.4|1519.2|2368
1606401160000|2020-11-26 14:32:40||1519.4||1519.2||1519.4||1519.2|20
1606401170000|2020-11-26 14:32:50|1519.8|1519.4|1519.6|1519.4|1519.8|1519.4|1519.6|1519.4|0
1606401180000|2020-11-26 14:33:00|1519.8|1519.6|1519.4|1519.2|1519.8|1519.6|1519.4|1519|3576
1606401190000|2020-11-26 14:33:10|1519.2|1519|1519.4|1519|1519.4|1519|1519.2|1519|35
1606401200000|2020-11-26 14:33:20|1519.2|1518.8|1519|1518.8|1519.2|1518.8|1519|1518.8|2391
1606401220000|2020-11-26 14:33:40|1519.2|1519|1519|1518.8|1519.2|1519|1519|1518.8|1317
1606401240000|2020-11-26 14:34:00|1518.8|1518.6|1518.6|1518.2|1518.8|1518.6|1518.6|1518.2|2552
1606401250000|2020-11-26 14:34:10|1518.8|1518.4|1518.8|1518.6|1518.8|1518.6|1518.8|1518.4|38
1606401260000|2020-11-26 14:34:20|1519|1518.8|1519.4|1519|1519.4|1519|1519|1518.4|2344
1606401270000|2020-11-26 14:34:30|1519.6|1519.2|1519.8|1519.6|1519.8|1519.6|1519.6|1519.2|8611
1606401280000|2020-11-26 14:34:40|1520|1519.8|1520|1519.6|1520|1519.8|1519.8|1519.6|10659
1606401290000|2020-11-26 14:34:50|1519.8|1519.4|1519.8|1519.4|1519.8|1519.6|1519.6|1519.4|3380
1606401300000|2020-11-26 14:35:00|1519.6|1519.2|1518.6|1518.2|1519.8|1519.2|1518.4|1518.2|60378
1606401320000|2020-11-26 14:35:20|1518.8|1518.4|1518.8|1518.4|1518.8|1518.4|1518.8|1518.4|31
1606401330000|2020-11-26 14:35:30|1519|1518.6|1518.8|1518.6|1519|1518.8|1518.8|1518.6|2857
1606401340000|2020-11-26 14:35:40|1518.6|1518.4|1518.6|1518.2|1518.6|1518.4|1518.6|1518.2|363
1606401350000|2020-11-26 14:35:50|1518.8|1518.4|1518.8|1518.4|1518.8|1518.6|1518.8|1518.4|0
1606401360000|2020-11-26 14:36:00|1518.6||1518.6||1518.6||1518.6||15
1606401370000|2020-11-26 14:36:10|1518.4|1518.2|1518.4|1518.2|1518.4|1518.2|1518.4|1518|771
1606401380000|2020-11-26 14:36:20|1518.6|1518.4|1518.4|1518.2|1518.6|1518.4|1518.4|1518.2|1479
1606401390000|2020-11-26 14:36:30|1518.2|1518|1518.2|1518|1518.2|1518|1518.2|1518|7556
1606401400000|2020-11-26 14:36:40|1518|1517.8|1518|1517.6|1518|1518|1518|1517.6|1288
1606401410000|2020-11-26 14:36:50|1517.8|1517.4|1517.6|1517.4|1518|1517.4|1517.6|1517.4|1351
1606401420000|2020-11-26 14:37:00|1517.8||1517.8||1517.8||1517.6||5124
1606401430000|2020-11-26 14:37:10|1517.6|1517.2|1517.6|1517.2|1517.6|1517.2|1517.6|1517.2|0
1606401450000|2020-11-26 14:37:30||1517.4||1517.4||1517.4||1517.4|2881
1606401480000|2020-11-26 14:38:00|1517.4|1517.2|1517.6|1517.4|1517.6|1517.4|1517.4|1517|13922
1606401490000|2020-11-26 14:38:10|1517.4|1517.2|1517.6|1517.2|1517.6|1517.4|1517.4|1517.2|987
1606401500000|2020-11-26 14:38:20|1517.4|1517|1517.4|1517|1517.4|1517|1517.2|1517|760
1606401510000|2020-11-26 14:38:30|1517.6|1517.2|1517.6|1517.2|1517.6|1517.4|1517.6|1517.2|6296
1606401520000|2020-11-26 14:38:40|1517.8|1517.4|1517.8|1517.6|1518.2|1518|1517.6|1517.4|20771
1606401530000|2020-11-26 14:38:50|1517.6|1517.4|1517.4|1517.2|1517.6|1517.4|1517.4|1517.2|3607
1606401540000|2020-11-26 14:39:00|1517.6|1517.4|1517.2|1517|1517.6|1517.4|1517.2|1517|2371
1606401550000|2020-11-26 14:39:10|1517.4||1517.4||1517.4||1517.4||1729
1606401560000|2020-11-26 14:39:20|1517.6|1517.2|1517.6|1517.2|1517.6|1517.4|1517.6|1517.2|1149
1606401580000|2020-11-26 14:39:40|1517.8|1517.4|1518.2|1517.8|1518.2|1517.8|1517.8|1517.2|2894
1606401590000|2020-11-26 14:39:50|1518.4|1518|1518.6|1518.2|1518.6|1518.2|1518.4|1518|344
1606401600000|2020-11-26 14:40:00|1518.4|1518|1518.4|1518|1518.4|1518|1518.2|1518|1623
1606401610000|2020-11-26 14:40:10|1518.2|1517.8|1517.8|1517.6|1518.2|1517.8|1517.8|1517.6|1646
1606401620000|2020-11-26 14:40:20|1518|1517.8|1518|1517.6|1518.2|1518|1518|1517.6|1504
1606401630000|2020-11-26 14:40:30|1517.8|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|2425
1606401640000|2020-11-26 14:40:40|1518||1518||1518||1518||500
1606401660000|2020-11-26 14:41:00|1518.2|1517.8|1518.2|1517.8|1518.2|1517.8|1518.2|1517.8|1059
1606401670000|2020-11-26 14:41:10|1518.4|1518|1518.4|1518|1518.4|1518.2|1518.2|1518|3665
1606401680000|2020-11-26 14:41:20|1518.2|1518.2|1518.4|1518|1518.4|1518.2|1518.2|1518|1538
1606401690000|2020-11-26 14:41:30||1518.2||1518.2||1518.2||1518.2|0
1606401700000|2020-11-26 14:41:40|1518.2|1518|1518.2|1517.8|1518.4|1518|1518|1517.6|4267
1606401720000|2020-11-26 14:42:00|1518.4|1518|1518.6|1518.2|1518.6|1518.2|1518.4|1518|1680
1606401740000|2020-11-26 14:42:20|1518.4||1518.4||1518.4||1518.4||1000
1606401750000|2020-11-26 14:42:30|1518.6|1518.4|1518.8|1518.4|1518.8|1518.4|1518.6|1518.2|2174
1606401770000|2020-11-26 14:42:50|1518.6|1518.6|1518.8|1518.6|1518.8|1518.6|1518.6|1518.4|649
1606401780000|2020-11-26 14:43:00|1519|1518.8|1517.6|1517.2|1519|1518.8|1517.6|1517.2|39300
1606401800000|2020-11-26 14:43:20|1517.8|1517.4|1518|1517.6|1518|1517.6|1517.8|1517.4|493
1606401830000|2020-11-26 14:43:50||1517.8||1517.8||1517.8||1517.8|1000
1606401840000|2020-11-26 14:44:00||1517.6||1517.6||1517.6||1517.6|657
1606401850000|2020-11-26 14:44:10|1517.8||1518||1518||1517.8||0
1606401860000|2020-11-26 14:44:20|1518.2|1517.8|1518.2|1518|1518.2|1518|1518.2|1517.8|1584
1606401870000|2020-11-26 14:44:30|1518.4|1518.2|1519.4|1519|1519.4|1519|1518.2|1518|9056
1606401880000|2020-11-26 14:44:40|1519.6|1519.2|1519.8|1519.4|1519.8|1519.4|1519.6|1519.2|849
1606401890000|2020-11-26 14:44:50|1520|1519.6|1520.4|1520|1520.4|1520.2|1520|1519.6|18456
1606401910000|2020-11-26 14:45:10|1520.2|1519.8|1520|1519.6|1520.2|1519.8|1519.8|1519.6|4564
1606401920000|2020-11-26 14:45:20|1519.8|1519.8|1520|1519.6|1520|1519.8|1519.8|1519.6|2627
1606401940000|2020-11-26 14:45:40|1519.8|1519.4|1519.4|1519.2|1520|1519.4|1519.4|1519.2|998
1606401950000|2020-11-26 14:45:50|1519.6|1519.4|1519.6|1519.2|1519.6|1519.4|1519.6|1519.2|210
1606401970000|2020-11-26 14:46:10|1519.4|1519.4|1519.4|1519|1519.4|1519.4|1519.4|1519|1598
1606401980000|2020-11-26 14:46:20|1519.6|1519.2|1519.6|1519.2|1519.6|1519.2|1519.6|1519.2|0
1606402020000|2020-11-26 14:47:00|1519.4|1519|1519.2|1519|1519.6|1519.2|1519|1518.8|6513
1606402030000|2020-11-26 14:47:10|||||||||399
1606402040000|2020-11-26 14:47:20|1519|1518.8|1519.2|1518.8|1519.2|1519|1519|1518.8|1966
1606402050000|2020-11-26 14:47:30|1519|1519|1519.2|1518.8|1519.2|1519|1519|1518.8|581
1606402060000|2020-11-26 14:47:40|1519||1519||1519||1519||29
1606402070000|2020-11-26 14:47:50|1519.2|1519|1519.2|1518.8|1519.2|1519|1519.2|1518.8|1488
1606402080000|2020-11-26 14:48:00|1519.4|1519|1519.4|1519|1519.4|1519.2|1519.4|1519|1524
1606402100000|2020-11-26 14:48:20|1519.2|1518.6|1519|1518.6|1519.4|1518.6|1518.8|1518.6|6887
1606402110000|2020-11-26 14:48:30|1518.8|1518.8|1518.6|1518.4|1519|1518.8|1518.6|1518.2|2999
1606402130000|2020-11-26 14:48:50|||||||||2195
1606402140000|2020-11-26 14:49:00|1518.4|1518|1518.6|1518.2|1518.6|1518.4|1518.2|1518|5039
1606402160000|2020-11-26 14:49:20|1518.4|1518.4|1518.6|1518.2|1518.6|1518.4|1518.4|1518|2567
1606402180000|2020-11-26 14:49:40|1518.8|1518.4|1518.6|1518.4|1518.8|1518.6|1518.6|1518.4|3646
1606402190000|2020-11-26 14:49:50|1518.4|1518.2|1518.2|1518|1518.4|1518.2|1518.2|1518|1445
1606402210000|2020-11-26 14:50:10|1518.4|1518.2|1518.2|1517.8|1518.4|1518.2|1518.2|1517.8|2473
1606402220000|2020-11-26 14:50:20|1518.4|1518|1518.4|1518.2|1518.4|1518.2|1518.4|1518|2333
1606402230000|2020-11-26 14:50:30|1518.6|1518|1518|1517.8|1518.6|1518|1518|1517.8|1465
1606402240000|2020-11-26 14:50:40|||||||||400
1606402250000|2020-11-26 14:50:50|1518.2|1518|1518.2|1518|1518.2|1518|1518.2|1518|3449
1606402260000|2020-11-26 14:51:00|1518|1517.8|1518|1517.6|1518|1517.8|1517.8|1517.6|1177
1606402280000|2020-11-26 14:51:20|1517.8|1517.4|1517|1516.6|1517.8|1517.4|1516.8|1516.6|9221
1606402300000|2020-11-26 14:51:40|1517.2|1516.8|1517|1516.8|1517.4|1517|1517|1516.6|6848
1606402310000|2020-11-26 14:51:50|1516.8|1516.6|1517|1516.8|1517|1516.8|1516.8|1516.6|3585
1606402330000|2020-11-26 14:52:10|1517.2|1517|1517.6|1517.4|1517.6|1517.4|1517.2|1517|57917
1606402340000|2020-11-26 14:52:20|1517.4|1517.2|1517.6|1517.4|1517.6|1517.4|1517.2|1517|6370
1606402350000|2020-11-26 14:52:30|1517.4|1517.2|1517.4|1517|1517.4|1517.2|1517.2|1517|3684
1606402360000|2020-11-26 14:52:40|1517.6|1517.2|1517.4|1517.2|1517.6|1517.2|1517.4|1517|2000
1606402370000|2020-11-26 14:52:50|1517.2|1517|1517.4|1517.2|1517.4|1517.2|1517.2|1517|3896
1606402380000|2020-11-26 14:53:00|1517.6|1517.4|1517.8|1517.4|1517.8|1517.6|1517.6|1517.4|5009
1606402390000|2020-11-26 14:53:10|1517.6|1517.2|1517|1516.6|1517.6|1517.2|1516.8|1516.6|6596
1606402400000|2020-11-26 14:53:20|1516.8|1516.4|1517|1516.6|1517.2|1517|1516.8|1516.4|345
1606402410000|2020-11-26 14:53:30|1516.8|1516.4|1516.6|1516.4|1516.8|1516.4|1516.6|1516.4|365
1606402420000|2020-11-26 14:53:40||1516.2||1516.2||1516.2||1516.2|0
1606402430000|2020-11-26 14:53:50|1516.8|1516.4|1516.8|1516.6|1517|1516.6|1516.8|1516.4|968
1606402440000|2020-11-26 14:54:00|1516.6|1516.4|1516.4|1516|1516.6|1516.4|1516.4|1516|2854
1606402450000|2020-11-26 14:54:10|1516.2|1516.2|1516.6|1516.2|1516.6|1516.2|1516.2|1516.2|37
1606402460000|2020-11-26 14:54:20|1516.4|1515.6|1516|1515.8|1516.6|1515.8|1515.6|1515.4|14596
1606402470000|2020-11-26 14:54:30|1516.2|1516|1516|1515.6|1516.2|1516|1515.8|1515.6|2864
1606402480000|2020-11-26 14:54:40|1515.8|1515.8|1516|1515.8|1516|1515.8|1515.8|1515.8|1159
1606402490000|2020-11-26 14:54:50|1516.2|1516|1516.4|1516|1516.6|1516.2|1516|1515.6|2639
1606402500000|2020-11-26 14:55:00|1516.2|1515.8|1516|1515.6|1516.2|1515.8|1516|1515.6|131
1606402510000|2020-11-26 14:55:10|1515.8|1515.8|1516.2|1515.8|1516.2|1515.8|1515.8|1515.8|600
1606402520000|2020-11-26 14:55:20|1516|1515.6|1516|1515.6|1516|1515.6|1516|1515.6|0
1606402530000|2020-11-26 14:55:30|1515.8|1515.8|1516|1515.8|1516|1515.8|1515.8|1515.8|774
1606402540000|2020-11-26 14:55:40|1516.2|1516|1516.4|1516|1516.4|1516.2|1516.2|1516|4107
1606402560000|2020-11-26 14:56:00|1516.6|1516.2|1516.6|1516.4|1516.6|1516.4|1516.4|1516.2|2662
1606402570000|2020-11-26 14:56:10|1516.4|1516.2|1516.6|1516.2|1516.6|1516.2|1516.4|1516.2|1341
1606402580000|2020-11-26 14:56:20||1516.4||1516.4||1516.4||1516.4|0
1606402590000|2020-11-26 14:56:30|1516.8|1516.6|1516.6|1516.4|1516.8|1516.6|1516.6|1516.4|3620
1606402600000|2020-11-26 14:56:40|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|3975
1606402620000|2020-11-26 14:57:00|1516.2|1516|1516.2|1515.8|1516.2|1516|1516.2|1515.8|0
1606402630000|2020-11-26 14:57:10|1516.4|1516|1516.4|1516|1516.4|1516|1516.4|1516|804
1606402640000|2020-11-26 14:57:20|1516.2|1515.8|1516|1515.8|1516.2|1515.8|1516|1515.6|1167
1606402650000|2020-11-26 14:57:30|1515.8|1515.6|1515.8|1515.4|1515.8|1515.6|1515.8|1515.4|136
1606402660000|2020-11-26 14:57:40||1515.6||1515.6||1515.6||1515.4|241
1606402670000|2020-11-26 14:57:50|1515.6|1515.4|1515.6|1515.4|1515.8|1515.6|1515.6|1515.4|1090
1606402680000|2020-11-26 14:58:00|1515.4|1515.2|1515.4|1515|1515.4|1515.2|1515.4|1515|749
1606402690000|2020-11-26 14:58:10|1515.2|1515.2|1515.4|1515|1515.4|1515.2|1515.2|1515|2228
1606402700000|2020-11-26 14:58:20||1515.2||1515||1515.2||1515|2839
1606402710000|2020-11-26 14:58:30|1515.2|1514.8|1515|1514.8|1515.4|1514.8|1515|1514.8|4842
1606402720000|2020-11-26 14:58:40|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|55
1606402740000|2020-11-26 14:59:00|||||||||303
1606402750000|2020-11-26 14:59:10||1514.4||1514.4||1514.4||1514.4|1000
1606402760000|2020-11-26 14:59:20||1514.6||1514.4||1514.6||1514.4|50
1606402780000|2020-11-26 14:59:40|1514.6|1514.2|1514.6|1514.4|1514.6|1514.4|1514.2|1514|3673
1606402790000|2020-11-26 14:59:50||1514.2||1514.2||1514.2||1514.2|0
1606402800000|2020-11-26 15:00:00|1514.8|1514.4|1515.4|1515.2|1515.4|1515.2|1514.8|1514.4|9008
1606402810000|2020-11-26 15:00:10|1515.6|1515.4|1515.6|1515.2|1515.6|1515.4|1515.4|1515.2|2660
1606402820000|2020-11-26 15:00:20|1515.4|1515|1515.4|1515|1515.4|1515.2|1515.4|1515|4595
1606402830000|2020-11-26 15:00:30|1515.6|1515.2|1515.6|1515.2|1515.8|1515.6|1515.4|1515.2|3529
1606402840000|2020-11-26 15:00:40|1515.8|1515.4|1515.8|1515.4|1515.8|1515.4|1515.8|1515.4|353
1606402850000|2020-11-26 15:00:50|1516|1515.6|1516|1515.6|1516|1515.8|1515.8|1515.4|337
1606402860000|2020-11-26 15:01:00|1516.2|1515.8|1516.6|1516.2|1516.6|1516.2|1516|1515.8|2118
1606402880000|2020-11-26 15:01:20||1516.4||1516.4||1516.4||1516.4|0
1606402890000|2020-11-26 15:01:30|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|8015
1606402900000|2020-11-26 15:01:40|1516.6|1516.4|1517.2|1517|1517.2|1517|1516.6|1516.4|2573
1606402910000|2020-11-26 15:01:50|1517.4|1517.2|1517|1516.6|1517.6|1517.2|1517|1516.6|8792
1606402920000|2020-11-26 15:02:00|1516.8|1516.4|1517|1516.6|1517.2|1516.6|1516.6|1516.4|874
1606402930000|2020-11-26 15:02:10|1516.8|1516.4|1517|1516.8|1517|1516.8|1516.8|1516.4|22
1606402940000|2020-11-26 15:02:20|1517.2|1516.6|1517.2|1517|1517.2|1517|1517.2|1516.6|714
1606402950000|2020-11-26 15:02:30|1517|1516.8|1517|1516.6|1517|1516.8|1517|1516.6|1132
1606402960000|2020-11-26 15:02:40||1516.8||1516.8||1516.8||1516.8|260
1606402970000|2020-11-26 15:02:50|1516.8|1516.6|1516.6|1516.2|1516.8|1516.6|1516.4|1516|2411
1606402980000|2020-11-26 15:03:00|1516.4|1516|1516|1515.6|1516.4|1516|1516|1515.6|5611
1606402990000|2020-11-26 15:03:10|1515.8|1515.8|1516|1515.8|1516.2|1515.8|1515.8|1515.8|533
1606403000000|2020-11-26 15:03:20|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|774
1606403020000|2020-11-26 15:03:40|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.6|1515.2|633
1606403030000|2020-11-26 15:03:50|1515.8|1515.6|1516|1515.8|1516|1515.8|1515.8|1515.6|3530
1606403050000|2020-11-26 15:04:10|1516.2|1516|1516.2|1515.8|1516.2|1516|1515.8|1515.6|3986
1606403060000|2020-11-26 15:04:20|1516.4|1516|1516.4|1516|1516.4|1516|1516.4|1516|25
1606403070000|2020-11-26 15:04:30|1516.2|1515.8|1516|1515.6|1516.2|1515.8|1515.8|1515.6|1678
1606403090000|2020-11-26 15:04:50|1515.8|1515.4|1515.8|1515.4|1515.8|1515.4|1515.6|1515.2|1709
1606403100000|2020-11-26 15:05:00|1515.6|1515.2|1515|1514.6|1515.6|1515.2|1514.8|1514.6|11041
1606403110000|2020-11-26 15:05:10|1514.8|1514.4|1514.6|1514.4|1514.8|1514.6|1514.6|1514.2|4272
1606403120000|2020-11-26 15:05:20|1514.4|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|4441
1606403130000|2020-11-26 15:05:30||1514.4||1514.2||1514.4||1514.2|1878
1606403140000|2020-11-26 15:05:40|1514.8|1514.4|1514.8|1514.6|1515|1514.6|1514.6|1514.4|33354
1606403150000|2020-11-26 15:05:50|1514.6|1514.4|1514.8|1514.6|1514.8|1514.6|1514.6|1514.4|2601
1606403160000|2020-11-26 15:06:00|1515|1514.8|1515.4|1515|1515.4|1515|1515|1514.8|3436
1606403170000|2020-11-26 15:06:10|1515.2||1515.4||1515.4||1515.2||50
1606403180000|2020-11-26 15:06:20|1515.2|1515.2|1515.2|1514.8|1515.2|1515.2|1515|1514.8|2013
1606403190000|2020-11-26 15:06:30|1515.4|1515|1515.8|1515.6|1515.8|1515.6|1515.4|1515|2441
1606403200000|2020-11-26 15:06:40|1515.6|1515.4|1515.8|1515.6|1515.8|1515.6|1515.6|1515.4|309
1606403210000|2020-11-26 15:06:50|1516|1515.8|1516|1515.8|1516.2|1516|1515.8|1515.6|2916
1606403220000|2020-11-26 15:07:00|1516.2|1516|1516|1515.8|1516.4|1516|1515.8|1515.6|3502
1606403230000|2020-11-26 15:07:10|1516.2|1516|1516.2|1515.8|1516.2|1516|1516.2|1515.8|580
1606403240000|2020-11-26 15:07:20|1516|1515.6|1515.6|1515.4|1516|1515.6|1515.6|1515.4|3502
1606403250000|2020-11-26 15:07:30|1515.8|1515.6|1515.8|1515.4|1515.8|1515.6|1515.8|1515.4|363
1606403260000|2020-11-26 15:07:40||1515.6||1515.6||1515.6||1515.6|698
1606403280000|2020-11-26 15:08:00|1515.6|1515.4|1515.8|1515.4|1515.8|1515.4|1515.6|1515.4|651
1606403290000|2020-11-26 15:08:10|1516|1515.6|1516|1515.8|1516|1515.8|1516|1515.6|1134
1606403300000|2020-11-26 15:08:20|1516.2|1516|1516.2|1516|1516.2|1516|1516|1515.8|1137
1606403320000|2020-11-26 15:08:40|1516.4|1516.2|1516.6|1516.2|1516.6|1516.2|1516.2|1516|1329
1606403340000|2020-11-26 15:09:00|1516.4|1516.4|1516.6|1516.4|1516.6|1516.4|1516.4|1516.4|60
1606403350000|2020-11-26 15:09:10|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|289
1606403380000|2020-11-26 15:09:40|1516|1516|1515.8|1515.6|1516|1516|1515.8|1515.6|10483
1606403390000|2020-11-26 15:09:50|1515.6|1515.4|1515.6|1515.2|1515.6|1515.4|1515.6|1515.2|642
1606403400000|2020-11-26 15:10:00|1515.4|1515|1515.4|1515.2|1515.4|1515.2|1515.4|1515|914
1606403410000|2020-11-26 15:10:10|1515.6|1515.4|1515.4|1515|1515.6|1515.4|1515.4|1515|3314
1606403420000|2020-11-26 15:10:20|1515.6|1515.2|1515.6|1515.2|1515.6|1515.4|1515.6|1515.2|911
1606403430000|2020-11-26 15:10:30|1515.8|1515.4|1516|1515.8|1516|1515.8|1515.8|1515.4|6307
1606403440000|2020-11-26 15:10:40|1516.2|1516|1516.4|1516.2|1516.4|1516.2|1516.2|1516|16732
1606403450000|2020-11-26 15:10:50|1516.6|1516.4|1517|1516.6|1517|1516.6|1516.6|1516.4|2141
1606403460000|2020-11-26 15:11:00|1516.8|1516.8|1516.8|1516.6|1516.8|1516.8|1516.8|1516.6|750
1606403470000|2020-11-26 15:11:10|1517||1517||1517||1516.8||1380
1606403480000|2020-11-26 15:11:20||1516.8||1516.8||1516.8||1516.8|0
1606403490000|2020-11-26 15:11:30|1516.8|1516.6|1517|1516.8|1517|1516.8|1516.8|1516.6|1570
1606403500000|2020-11-26 15:11:40|||||||||88
1606403510000|2020-11-26 15:11:50|1517.2|1517|1517.4|1517.2|1517.6|1517.4|1517.2|1517|36100
1606403520000|2020-11-26 15:12:00|1517.6|1517.4|1517.6|1517.4|1517.8|1517.4|1517.6|1517.4|4238
1606403540000|2020-11-26 15:12:20||1517.2||1517.4||1517.4||1517.2|1029
1606403550000|2020-11-26 15:12:30|1517.8|1517.2|1517.8|1517.6|1517.8|1517.6|1517.8|1517.2|173
1606403560000|2020-11-26 15:12:40|1518|1517.8|1518|1517.8|1518|1517.8|1518|1517.8|1086
1606403570000|2020-11-26 15:12:50|||||||||45
1606403580000|2020-11-26 15:13:00|1517.8|1517.6|1517.4|1517|1517.8|1517.6|1517.2|1517|5066
1606403590000|2020-11-26 15:13:10|1517.2|1516.8|1517.2|1516.8|1517.2|1517|1517.2|1516.8|341
1606403600000|2020-11-26 15:13:20|1517|1516.6|1517|1516.6|1517|1516.8|1517|1516.6|0
1606403610000|2020-11-26 15:13:30|1516.8|1516.4|1516.6|1516.4|1516.8|1516.4|1516.6|1516.2|2685
1606403620000|2020-11-26 15:13:40|1516.8|1516.6|1517|1516.8|1517|1516.8|1516.8|1516.6|1796
1606403640000|2020-11-26 15:14:00|1517.2|1517|1517|1516.8|1517.6|1517.4|1517|1516.8|2756
1606403650000|2020-11-26 15:14:10|1516.8|1516.6|1516.8|1516.6|1516.8|1516.6|1516.8|1516.6|15
1606403660000|2020-11-26 15:14:20|1517|1516.4|1517|1516.6|1517|1516.8|1516.8|1516.4|4684
1606403670000|2020-11-26 15:14:30||1516.8||1516.8||1516.8||1516.8|1177
1606403700000|2020-11-26 15:15:00|||||||||100
1606403710000|2020-11-26 15:15:10|1516.8|1516.6|1516.8|1516.6|1516.8|1516.6|1516.8|1516.6|284
1606403720000|2020-11-26 15:15:20|1517|1516.8|1517.6|1517.2|1517.6|1517.2|1517|1516.8|3432
1606403730000|2020-11-26 15:15:30|1517.4|1517.4|1517.6|1517.4|1517.6|1517.4|1517.4|1517.2|2053
1606403740000|2020-11-26 15:15:40|1517.8||1517.6||1517.8||1517.6||0
1606403760000|2020-11-26 15:16:00|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|2902
1606403770000|2020-11-26 15:16:10|1518|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|1881
1606403780000|2020-11-26 15:16:20|1518|1517.8|1518|1517.8|1518|1517.8|1518|1517.8|1487
1606403800000|2020-11-26 15:16:40|1518.2|1518|1517.8|1517.6|1518.4|1518|1517.8|1517.6|4618
1606403810000|2020-11-26 15:16:50|1518|1517.8|1517.6|1517.4|1518|1517.8|1517.6|1517.4|1993
1606403820000|2020-11-26 15:17:00|1517.4|1517.2|1517|1516.6|1517.4|1517.2|1517|1516.6|3530
1606403830000|2020-11-26 15:17:10|1517.2|1516.8|1517.2|1516.8|1517.2|1517|1517|1516.6|2642
1606403840000|2020-11-26 15:17:20|1517|1516.6|1517|1516.6|1517|1516.6|1517|1516.6|0
1606403850000|2020-11-26 15:17:30|1516.8|1516.4|1516.8|1516.4|1516.8|1516.6|1516.6|1516.2|2768
1606403860000|2020-11-26 15:17:40|1517|1516.6|1517|1516.6|1517|1516.8|1517|1516.6|0
1606403870000|2020-11-26 15:17:50|1516.8|1516.8|1516.8|1516.6|1517|1516.8|1516.8|1516.6|1129
1606403880000|2020-11-26 15:18:00|1517|1516.8|1516.8|1516.6|1517|1516.8|1516.8|1516.6|554
1606403890000|2020-11-26 15:18:10|1517|1516.8|1517|1516.8|1517|1516.8|1516.8|1516.6|4083
1606403900000|2020-11-26 15:18:20|1516.8|1516.6|1516.8|1516.6|1517|1516.6|1516.6|1516.4|7337
1606403910000|2020-11-26 15:18:30|1516.6|1516.4|1516.4|1516.2|1516.8|1516.6|1516.4|1516.2|5872
1606403920000|2020-11-26 15:18:40|1516.2|1516|1515.6|1515.4|1516.2|1516|1515.6|1515.4|4630
1606403930000|2020-11-26 15:18:50|1515.8|1515.2|1515|1514.8|1515.8|1515.6|1515|1514.8|9754
1606403940000|2020-11-26 15:19:00|1514.8|1514.6|1515|1514.6|1515.4|1515|1514.6|1514.4|8395
1606403950000|2020-11-26 15:19:10|1514.8|1514.4|1514.6|1514.4|1514.8|1514.6|1514.4|1514.2|3022
1606403960000|2020-11-26 15:19:20|1514.4|1514.2|1514.8|1514.6|1514.8|1514.6|1514.4|1514.2|5202
1606403970000|2020-11-26 15:19:30|1515|1514.8|1515|1514.6|1515|1514.8|1515|1514.6|3777
1606403980000|2020-11-26 15:19:40|1514.8|1514.8|1515.2|1515|1515.4|1515.2|1514.8|1514.6|8450
1606403990000|2020-11-26 15:19:50|1515.4|1514.8|1515|1514.8|1515.4|1514.8|1515|1514.8|3372
1606404000000|2020-11-26 15:20:00|1515.2|1515|1514.8|1514.6|1515.4|1515.2|1514.8|1514.6|3647
1606404010000|2020-11-26 15:20:10|1515|1514.8|1515|1514.8|1515|1514.8|1515|1514.8|948
1606404020000|2020-11-26 15:20:20|1515.2|1515|1515.2|1514.8|1515.2|1515|1515.2|1514.8|4740
1606404030000|2020-11-26 15:20:30|1515|1514.6|1514.6|1514.4|1515|1514.8|1514.6|1514.4|4314
1606404040000|2020-11-26 15:20:40|1514.8|1514.6|1514.6|1514.4|1514.8|1514.6|1514.6|1514.4|5090
1606404050000|2020-11-26 15:20:50|1514.4|1514.2|1514.4|1514.2|1514.6|1514.4|1514.4|1514.2|3502
1606404060000|2020-11-26 15:21:00|1514.6||1514.4||1514.6||1514.4||416
1606404070000|2020-11-26 15:21:10|1514.2|1514|1514.2|1514|1514.2|1514|1513.8|1513.4|60229
1606404080000|2020-11-26 15:21:20|||||||||1705
1606404100000|2020-11-26 15:21:40|1514|1513.8|1513.6|1513.4|1514|1513.8|1513.4|1513.2|5439
1606404110000|2020-11-26 15:21:50|1513.8|1513.6|1513.8|1513.6|1513.8|1513.6|1513.8|1513.4|1403
1606404120000|2020-11-26 15:22:00|1513.6|1513.4|1513.4|1513.2|1513.8|1513.4|1513.4|1513.2|223
1606404130000|2020-11-26 15:22:10|1513.6|1513.4|1513.8|1513.4|1513.8|1513.6|1513.6|1513.4|6595
1606404140000|2020-11-26 15:22:20|1514|1513.6|1514|1513.8|1514|1513.8|1514|1513.6|1289
1606404150000|2020-11-26 15:22:30|1514.2|1514|1514|1513.8|1514.6|1514.2|1514|1513.8|4585
1606404160000|2020-11-26 15:22:40|1513.8|1513.6|1513.8|1513.4|1513.8|1513.6|1513.6|1513.4|1984
1606404170000|2020-11-26 15:22:50|1513.6|1513.2|1513.4|1513.2|1513.6|1513.4|1513.4|1513.2|2865
1606404180000|2020-11-26 15:23:00|1513.6|1513.4|1513.8|1513.6|1514|1513.6|1513.6|1513.4|993
1606404190000|2020-11-26 15:23:10|1513.6|1513.4|1513.8|1513.6|1513.8|1513.6|1513.6|1513.4|200
1606404200000|2020-11-26 15:23:20|1513.6|1513.4|1513.4|1513.2|1513.6|1513.4|1513.4|1513.2|1949
1606404210000|2020-11-26 15:23:30|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.2|392
1606404220000|2020-11-26 15:23:40|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|288
1606404230000|2020-11-26 15:23:50|||||||||1679
1606404240000|2020-11-26 15:24:00|1513.6|1513.4|1513.8|1513.6|1513.8|1513.6|1513.6|1513.4|2598
1606404250000|2020-11-26 15:24:10|1513.6|1513.4|1513.2|1513|1513.6|1513.4|1513.2|1513|1493
1606404260000|2020-11-26 15:24:20|1513|1512.8|1513|1512.6|1513|1512.8|1512.8|1512.6|17539
1606404270000|2020-11-26 15:24:30||1512.8||1512.8||1512.8||1512.8|1072
1606404280000|2020-11-26 15:24:40|1512.8|1512.6|1513|1512.8|1513.2|1513|1512.8|1512.4|3994
1606404300000|2020-11-26 15:25:00|1513.2|1513|1513.2|1513|1513.6|1513.2|1513.2|1513|2779
1606404310000|2020-11-26 15:25:10|1513|1512.8|1512.8|1512.6|1513|1512.8|1512.8|1512.6|1764
1606404320000|2020-11-26 15:25:20|1513|1512.8|1513.4|1513.2|1513.4|1513.2|1513|1512.8|2061
1606404330000|2020-11-26 15:25:30|1513.6|1513|1513.4|1513.2|1513.6|1513.2|1513.4|1513|0
1606404340000|2020-11-26 15:25:40|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|2464
1606404350000|2020-11-26 15:25:50|1513.8|1513.6|1514.4|1514|1514.4|1514|1513.8|1513.6|1210
1606404360000|2020-11-26 15:26:00|1514.6|1514.2|1514.8|1514.6|1514.8|1514.6|1514.4|1514.2|370
1606404370000|2020-11-26 15:26:10|1514.6|1514.4|1514.2|1514|1514.6|1514.4|1514|1513.8|3454
1606404380000|2020-11-26 15:26:20|1514|1513.8|1514|1513.8|1514|1513.8|1514|1513.8|841
1606404390000|2020-11-26 15:26:30|1514.2|1514|1514.2|1514|1514.2|1514|1514.2|1514|634
1606404400000|2020-11-26 15:26:40|1514|1513.8|1514|1513.8|1514|1513.8|1514|1513.8|1117
1606404420000|2020-11-26 15:27:00|1514.2|1514|1514.2|1514|1514.2|1514|1514.2|1514|377
1606404430000|2020-11-26 15:27:10|1514|1513.8|1514.4|1514|1514.4|1514.2|1514|1513.8|1872
1606404450000|2020-11-26 15:27:30||1514.2||1514.2||1514.2||1514.2|10
1606404460000|2020-11-26 15:27:40|1514.6|1514.4|1514.8|1514.4|1515|1514.8|1514.6|1514.4|6564
1606404470000|2020-11-26 15:27:50|1514.6|1514.2|1514.8|1514.4|1514.8|1514.4|1514.4|1514.2|7083
1606404480000|2020-11-26 15:28:00|1515|1514.6|1515|1514.8|1515.4|1515|1514.8|1514.6|9281
1606404490000|2020-11-26 15:28:10|1514.8|1514.6|1515|1514.8|1515|1514.8|1514.8|1514.6|1874
1606404500000|2020-11-26 15:28:20|1515.2|1515|1515.2|1515|1515.4|1515|1515.2|1515|3635
1606404510000|2020-11-26 15:28:30|1515.4|1515.2|1515.2|1515|1515.4|1515.2|1515.2|1515|4893
1606404520000|2020-11-26 15:28:40|1515.4|1515.2|1515.2|1515|1515.4|1515.2|1515.2|1515|4278
1606404530000|2020-11-26 15:28:50|1515|1514.8|1515|1514.8|1515.2|1514.8|1515|1514.8|787
1606404540000|2020-11-26 15:29:00|1514.8|1514.6|1515|1514.8|1515|1514.8|1514.8|1514.6|2599
1606404550000|2020-11-26 15:29:10|1515.2|1515|1515.2|1515|1515.2|1515|1515.2|1515|2275
1606404560000|2020-11-26 15:29:20|1515|1514.8|1515|1514.8|1515|1514.8|1515|1514.8|2144
1606404570000|2020-11-26 15:29:30|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1027
1606404580000|2020-11-26 15:29:40|1515|1514.8|1514.8|1514.6|1515|1514.8|1514.8|1514.6|6434
1606404590000|2020-11-26 15:29:50|1515|1514.8|1515|1514.8|1515.6|1515.2|1515|1514.8|14604
1606404600000|2020-11-26 15:30:00|1515.2|1515|1515.6|1515.4|1515.6|1515.4|1515.2|1514.8|6264
1606404610000|2020-11-26 15:30:10|1515.8|1515.6|1516|1515.8|1516|1515.8|1515.6|1515.4|5930
1606404620000|2020-11-26 15:30:20|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|1667
1606404630000|2020-11-26 15:30:30|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.4|1515.2|1461
1606404640000|2020-11-26 15:30:40|1515.4|1515.2|1515.6|1515.4|1515.6|1515.4|1515.4|1515.2|1145
1606404650000|2020-11-26 15:30:50|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|1515.6|1515.4|2883
1606404670000|2020-11-26 15:31:10|1516|1515.8|1515.8|1515.6|1516.2|1516|1515.8|1515.6|8880
1606404680000|2020-11-26 15:31:20|1515.6|1515.4|1515.4|1515.2|1515.6|1515.4|1515.4|1515.2|3555
1606404690000|2020-11-26 15:31:30|1515.6|1515.4|1515.4|1515.2|1515.6|1515.4|1515.4|1515.2|14839
1606404700000|2020-11-26 15:31:40|1515.2|1515|1514.4|1514.2|1515.2|1515|1514.4|1514.2|18026
1606404720000|2020-11-26 15:32:00|||||||||100
1606404740000|2020-11-26 15:32:20|1514.6|1514.4|1514.8|1514.6|1514.8|1514.6|1514.6|1514.4|5897
1606404760000|2020-11-26 15:32:40|1515|1514.8|1515|1514.8|1515|1514.8|1515|1514.8|2956
1606404770000|2020-11-26 15:32:50|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1083
1606404780000|2020-11-26 15:33:00|1515|1514.8|1514.8|1514.6|1515|1514.8|1514.8|1514.6|1033
1606404790000|2020-11-26 15:33:10|1515|1514.8|1514.8|1514.6|1515|1514.8|1514.8|1514.6|1160
1606404800000|2020-11-26 15:33:20|1515|1514.8|1514.8|1514.6|1515|1514.8|1514.8|1514.6|1421
1606404810000|2020-11-26 15:33:30|||||||||1897
1606404820000|2020-11-26 15:33:40|1515|1514.8|1515.2|1515|1515.2|1515|1515|1514.8|5588
1606404830000|2020-11-26 15:33:50|1515.4|1515.2|1515.6|1515.2|1515.6|1515.4|1515.4|1515.2|4324
1606404840000|2020-11-26 15:34:00|1515.4|1515.4|1515.6|1515.4|1515.6|1515.4|1515.4|1515.2|4529
1606404850000|2020-11-26 15:34:10|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|13040
1606404860000|2020-11-26 15:34:20|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|3723
1606404880000|2020-11-26 15:34:40|1515.8|1515.6|1516|1515.8|1516.2|1516|1515.8|1515.6|1532
1606404900000|2020-11-26 15:35:00|1516.2|1516|1515.8|1515.6|1516.2|1516|1515.8|1515.6|15476
1606404910000|2020-11-26 15:35:10|1515.6|1515.4|1515.8|1515.6|1515.8|1515.6|1515.6|1515.4|3675
1606404920000|2020-11-26 15:35:20|1516|1515.8|1516|1515.8|1516|1515.8|1516|1515.8|1331
1606404940000|2020-11-26 15:35:40|1516.2|1516|1516.2|1516|1516.2|1516|1516.2|1516|3651
1606404950000|2020-11-26 15:35:50|1516|1515.8|1516.2|1515.8|1516.2|1515.8|1516|1515.8|2440
1606404960000|2020-11-26 15:36:00|1516|1516|1516.2|1516|1516.4|1516.2|1516|1515.8|5610
1606404980000|2020-11-26 15:36:20|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|2994
1606404990000|2020-11-26 15:36:30|1516.6|1516.4|1516.8|1516.6|1516.8|1516.6|1516.6|1516.4|2837
1606405000000|2020-11-26 15:36:40|1516.6|1516.4|1516.8|1516.4|1516.8|1516.4|1516.6|1516.4|653
1606405010000|2020-11-26 15:36:50|1516.6|1516.2|1516.2|1516|1516.6|1516.2|1516.2|1516|6080
1606405020000|2020-11-26 15:37:00|1516.4|1516.2|1516.2|1516|1516.4|1516.2|1516.2|1516|4074
1606405030000|2020-11-26 15:37:10|1516.4|1516.2|1516.6|1516.4|1516.6|1516.4|1516.4|1516.2|6444
1606405040000|2020-11-26 15:37:20|1516.8|1516.6|1517|1516.8|1517|1516.8|1516.8|1516.6|2213
1606405050000|2020-11-26 15:37:30|1517.2|1517|1517|1516.8|1517.2|1517|1517|1516.6|4348
1606405060000|2020-11-26 15:37:40|1517.2|1517|1517.2|1517|1517.6|1517.2|1517|1516.6|2848
1606405070000|2020-11-26 15:37:50||1516.8||1516.8||1516.8||1516.8|0
1606405080000|2020-11-26 15:38:00|1517|1516.6|1516|1515.8|1517|1516.8|1515.6|1515.4|40397
1606405090000|2020-11-26 15:38:10|1516.2|1515.6|1516.6|1516.2|1516.8|1516.6|1515.8|1515.6|15842
1606405100000|2020-11-26 15:38:20|1516.4|1516.4|1516.6|1516.4|1516.6|1516.4|1516.4|1516.2|418
1606405110000|2020-11-26 15:38:30|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|1302
1606405120000|2020-11-26 15:38:40|1516.6|1516.4|1517|1516.8|1517|1516.8|1516.6|1516.4|4304
1606405130000|2020-11-26 15:38:50|1517.2|1517|1517.4|1517.2|1517.4|1517.2|1517.2|1517|1423
1606405140000|2020-11-26 15:39:00|1517.6|1517.4|1517.4|1517.2|1517.6|1517.4|1517.4|1517.2|2374
1606405150000|2020-11-26 15:39:10|1517.2|1517|1517.4|1517.2|1517.4|1517.2|1517.2|1517|646
1606405160000|2020-11-26 15:39:20|1517.6|1517|1517.6|1517.4|1517.6|1517.4|1517.6|1517|1984
1606405170000|2020-11-26 15:39:30||1517.2||1517.2||1517.2||1517.2|180
1606405180000|2020-11-26 15:39:40|1517.4|1517.4|1517.6|1517.4|1517.6|1517.4|1517.4|1517.4|1210
1606405230000|2020-11-26 15:40:30|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|1809
1606405240000|2020-11-26 15:40:40|1517.2|1517|1517.4|1517.2|1517.4|1517.2|1517.2|1517|2088
1606405250000|2020-11-26 15:40:50|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1137
1606405260000|2020-11-26 15:41:00|1517.8|1517.6|1518|1517.8|1518.2|1518|1517.8|1517.6|8589
1606405270000|2020-11-26 15:41:10|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1287
1606405280000|2020-11-26 15:41:20|1518|1517.8|1518|1517.8|1518|1517.8|1518|1517.8|0
1606405290000|2020-11-26 15:41:30|||||||||532
1606405300000|2020-11-26 15:41:40|1517.8|1517.6|1518|1517.8|1518|1517.8|1517.8|1517.6|613
1606405340000|2020-11-26 15:42:20|||||||||236
1606405350000|2020-11-26 15:42:30|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1040
1606405370000|2020-11-26 15:42:50|1518|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|5306
1606405380000|2020-11-26 15:43:00|||||||||600
1606405390000|2020-11-26 15:43:10|||||||||33
1606405400000|2020-11-26 15:43:20|1518|1517.8|1518|1517.8|1518|1517.8|1518|1517.8|1393
1606405410000|2020-11-26 15:43:30|||||||||423
1606405420000|2020-11-26 15:43:40|1517.8|1517.6|1518|1517.8|1518|1517.8|1517.8|1517.6|2664
1606405440000|2020-11-26 15:44:00|1517.8|1517.6|1518|1517.6|1518.2|1518|1517.8|1517.6|3007
1606405450000|2020-11-26 15:44:10|1518.2|1517.8|1518.4|1518.2|1518.4|1518.2|1518|1517.8|3754
1606405460000|2020-11-26 15:44:20|1518.2|1518|1518|1517.8|1518.2|1518|1518|1517.8|3307
1606405480000|2020-11-26 15:44:40|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1517.8|1517.4|2782
1606405490000|2020-11-26 15:44:50|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|298
1606405500000|2020-11-26 15:45:00||1517.2||1517.2||1517.2||1517.2|0
1606405510000|2020-11-26 15:45:10|1517.4|1517.4|1517.6|1517.4|1517.6|1517.4|1517.4|1517.4|588
1606405520000|2020-11-26 15:45:20|1517.8|1517.6|1517.6|1517.4|1517.8|1517.6|1517.6|1517.4|1462
1606405530000|2020-11-26 15:45:30|1517.8|1517.2|1518.2|1518|1518.2|1518|1517.8|1517.2|8325
1606405540000|2020-11-26 15:45:40|1518.4|1518.2|1518.6|1518.2|1518.6|1518.2|1518.4|1518.2|552
1606405550000|2020-11-26 15:45:50|1518.4||1518.6||1518.6||1518.4||0
1606405560000|2020-11-26 15:46:00|1518.4|1518|1518.4|1518|1518.6|1518.2|1518.4|1518|2297
1606405570000|2020-11-26 15:46:10|1518.2|1518.2|1518.2|1518|1518.2|1518.2|1518.2|1518|134
1606405580000|2020-11-26 15:46:20|||||||||2774
1606405610000|2020-11-26 15:46:50|1518.4|1518.2|1518.4|1518.2|1518.6|1518.4|1518.2|1518|4116
1606405620000|2020-11-26 15:47:00|1518.2|1518|1518|1517.8|1518.2|1518|1518|1517.8|2687
1606405630000|2020-11-26 15:47:10|1518.2|1518|1518|1517.8|1518.2|1518|1518|1517.8|1224
1606405640000|2020-11-26 15:47:20|1517.8|1517.6|1517.8|1517.4|1517.8|1517.6|1517.8|1517.4|966
1606405650000|2020-11-26 15:47:30||1517.6||1517.6||1517.6||1517.6|0
1606405660000|2020-11-26 15:47:40|1518|1517.8|1518|1517.8|1518|1517.8|1518|1517.8|1034
1606405670000|2020-11-26 15:47:50|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1551
1606405680000|2020-11-26 15:48:00|||||||||621
1606405690000|2020-11-26 15:48:10|1517.6|1517.4|1517.8|1517.6|1517.8|1517.6|1517.6|1517.4|2575
1606405700000|2020-11-26 15:48:20||1517.4||1517.4||1517.4||1517.4|0
1606405710000|2020-11-26 15:48:30||1517.6||1517.6||1517.6||1517.6|0
1606405720000|2020-11-26 15:48:40|1518|1517.8|1518.4|1518.2|1518.4|1518.2|1518|1517.8|7913
1606405730000|2020-11-26 15:48:50|||||||||1033
1606405740000|2020-11-26 15:49:00|1518.6|1518.4|1518.4|1518.2|1518.6|1518.4|1518.4|1518.2|1781
1606405760000|2020-11-26 15:49:20|1518.2|1518|1518.2|1518|1518.2|1518|1518.2|1518|299
1606405770000|2020-11-26 15:49:30|1518.4|1518.2|1518.2|1518|1518.4|1518.2|1518.2|1518|1437
1606405780000|2020-11-26 15:49:40|1518|1517.8|1518.2|1518|1518.2|1518|1518|1517.8|6025
1606405790000|2020-11-26 15:49:50|1518|1517.8|1518|1517.8|1518.2|1517.8|1518|1517.8|344
1606405800000|2020-11-26 15:50:00|1518.2|1518|1518|1517.8|1518.2|1518|1517.8|1517.6|8370
1606405810000|2020-11-26 15:50:10|1517.8|1517.6|1517.6|1517.4|1517.8|1517.6|1517.6|1517.4|885
1606405820000|2020-11-26 15:50:20|1517.8|1517.6|1518|1517.8|1518|1517.8|1517.8|1517.6|1718
1606405830000|2020-11-26 15:50:30|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|350
1606405850000|2020-11-26 15:50:50|1518|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|2128
1606405860000|2020-11-26 15:51:00|1518|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|50
1606405870000|2020-11-26 15:51:10|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1517.4|1517.2|1423
1606405880000|2020-11-26 15:51:20|1517.4|1517.2|1517.4|1517.2|1517.6|1517.4|1517.4|1517.2|1504
1606405890000|2020-11-26 15:51:30|1517.6|1517.4|1517.4|1517.2|1517.6|1517.4|1517.4|1517.2|2005
1606405900000|2020-11-26 15:51:40|1517.6|1517.4|1517.4|1517.2|1517.6|1517.4|1517.4|1517.2|425
1606405910000|2020-11-26 15:51:50|1517.6|1517.4|1517.6|1517.2|1517.6|1517.4|1517.6|1517.2|54
1606405920000|2020-11-26 15:52:00|1517.4||1517.4||1517.4||1517.4||1000
1606405930000|2020-11-26 15:52:10|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1061
1606405950000|2020-11-26 15:52:30|1517.4|1517.2|1517.6|1517.4|1517.8|1517.6|1517.4|1517.2|3459
1606405960000|2020-11-26 15:52:40|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|874
1606405970000|2020-11-26 15:52:50|1518|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|2533
1606405990000|2020-11-26 15:53:10|1517.6|1517.4|1517.6|1517.4|1517.8|1517.4|1517.6|1517.4|3534
1606406000000|2020-11-26 15:53:20|1517.8|1517.6|1518|1517.8|1518|1517.8|1517.8|1517.6|9486
1606406010000|2020-11-26 15:53:30|1518.2|1518|1518.2|1518|1518.2|1518|1518.2|1518|342
1606406020000|2020-11-26 15:53:40|1518.4|1518.2|1518.6|1518.4|1518.6|1518.4|1518.4|1518|3648
1606406030000|2020-11-26 15:53:50|1518.8|1518.6|1519|1518.8|1519|1518.8|1518.6|1518.4|7476
1606406040000|2020-11-26 15:54:00|1518.8|1518.6|1518.8|1518.6|1518.8|1518.6|1518.8|1518.6|1411
1606406050000|2020-11-26 15:54:10|1518.6|1518.4|1518.6|1518.4|1518.6|1518.4|1518.6|1518.4|1325
1606406060000|2020-11-26 15:54:20|1518.8|1518.6|1519|1518.8|1519.2|1519|1518.8|1518.6|7656
1606406070000|2020-11-26 15:54:30|1518.8|1518.6|1518.8|1518.6|1518.8|1518.6|1518.8|1518.6|2877
1606406080000|2020-11-26 15:54:40|1519|1518.8|1519.2|1518.8|1519.2|1518.8|1518.8|1518.8|1604
1606406090000|2020-11-26 15:54:50|1519|1518.6|1518.4|1518.2|1519.2|1518.8|1517.6|1517.4|37103
1606406100000|2020-11-26 15:55:00|1518.6|1518|1519.8|1519.6|1519.8|1519.6|1518.4|1518|14542
1606406110000|2020-11-26 15:55:10|1519.6|1519.4|1519.8|1519.6|1520.2|1520|1519.6|1519.2|14059
1606406120000|2020-11-26 15:55:20|1520|1519.4|1520|1519.8|1520.2|1520|1519.8|1519.4|574
1606406130000|2020-11-26 15:55:30|1520.2|1520|1520.4|1520|1520.4|1520.2|1520|1519.6|7333
1606406140000|2020-11-26 15:55:40|1520.2|1519.8|1519.6|1519.4|1520.4|1519.8|1519.6|1519.4|1876
1606406150000|2020-11-26 15:55:50|1519.8|1519.2|1520|1519.8|1520|1519.8|1519.8|1519.2|1045
1606406170000|2020-11-26 15:56:10|1519.8|1519.6|1519.2|1519|1519.8|1519.8|1519.2|1519|7195
1606406180000|2020-11-26 15:56:20|1519.4|1518.8|1519|1518.8|1519.4|1519|1519|1518.6|1238
1606406190000|2020-11-26 15:56:30|1519.2|1519|1518.8|1518.6|1519.2|1519|1518.8|1518.4|751
1606406200000|2020-11-26 15:56:40||1518.4||1518.4||1518.4||1518.4|0
1606406210000|2020-11-26 15:56:50|1519||1519||1519||1519||0
1606406220000|2020-11-26 15:57:00|1518.8|1518.6|1518.8|1518.6|1518.8|1518.6|1518.6|1518.6|3380
1606406230000|2020-11-26 15:57:10|1518.6|1518.4|1518.6|1518.4|1518.6|1518.4|1518.6|1518.4|444
1606406240000|2020-11-26 15:57:20|1518.4|1518.2|1518.4|1518.2|1518.6|1518.4|1518.4|1518.2|2616
1606406250000|2020-11-26 15:57:30|1518.6|1518.4|1518.4|1518.2|1518.6|1518.4|1518.4|1518.2|218
1606406260000|2020-11-26 15:57:40|1518.2|1518|1518.2|1518|1518.4|1518.2|1518.2|1517.8|4583
1606406270000|2020-11-26 15:57:50|1518.4|1518.2|1518.2|1518|1518.4|1518.2|1518.2|1518|4700
1606406280000|2020-11-26 15:58:00|1518|1517.8|1517.8|1517.6|1518|1517.8|1517.6|1517.4|3429
1606406300000|2020-11-26 15:58:20|||||||||200
1606406310000|2020-11-26 15:58:30|1517.6|1517.4|1518|1517.8|1518|1517.8|1517.6|1517.4|5022
1606406320000|2020-11-26 15:58:40|1517.8|1517.6|1518|1517.6|1518|1517.6|1517.6|1517.4|1082
1606406330000|2020-11-26 15:58:50|1517.8||1517.8||1518||1517.8||1100
1606406340000|2020-11-26 15:59:00|1517.6|1517.4|1517.4|1517.2|1517.6|1517.4|1517.2|1517|1365
1606406350000|2020-11-26 15:59:10|1517.6|1517.4|1517.6|1517.2|1517.8|1517.6|1517.4|1517.2|5668
1606406360000|2020-11-26 15:59:20|1517.4|1517.4|1517.6|1517.4|1517.6|1517.4|1517.4|1517.4|200
1606406370000|2020-11-26 15:59:30|1517.4|1517.2|1517.6|1517.4|1517.6|1517.4|1517.4|1517.2|4584
1606406380000|2020-11-26 15:59:40|1517.4|1517.2|1517.4|1517.2|1517.6|1517.2|1517.4|1517.2|3225
1606406390000|2020-11-26 15:59:50|1517.6|1517.4|1518|1517.8|1518|1517.8|1517.6|1517.4|3744
1606406400000|2020-11-26 16:00:00|1518.2|1518|1518.4|1518.2|1518.6|1518.4|1518.2|1518|5799
1606406410000|2020-11-26 16:00:10|1518.6|1518.4|1518|1517.8|1518.6|1518.4|1518|1517.8|4472
1606406420000|2020-11-26 16:00:20|1518.2|1518|1518|1517.8|1518.2|1518|1518|1517.8|6559
1606406430000|2020-11-26 16:00:30|1518.2|1518|1518.2|1518|1518.4|1518.2|1518.2|1518|2023
1606406440000|2020-11-26 16:00:40|1518.4|1518.2|1518.2|1518|1518.4|1518.2|1518.2|1518|1895
1606406450000|2020-11-26 16:00:50|1518.4|1518.2|1518.2|1518|1518.6|1518.2|1518.2|1518|3594
1606406460000|2020-11-26 16:01:00|||||||||603
1606406470000|2020-11-26 16:01:10|1518|1517.8|1518|1517.8|1518|1517.8|1518|1517.8|2126
1606406480000|2020-11-26 16:01:20|1517.8|1517.6|1517.6|1517.2|1517.8|1517.6|1517.6|1517.2|1369
1606406490000|2020-11-26 16:01:30|1517.4|1517.4|1517.4|1517.2|1517.4|1517.4|1517.4|1517.2|5689
1606406510000|2020-11-26 16:01:50|1517.6|1517.4|1517.8|1517.4|1517.8|1517.6|1517.6|1517.2|11491
1606406520000|2020-11-26 16:02:00||1517.6||1517.4||1517.6||1517.4|0
1606406530000|2020-11-26 16:02:10||1517.6||1517.6||1517.6||1517.6|183
1606406540000|2020-11-26 16:02:20|1518|1517.8|1518.2|1518|1518.2|1518|1518|1517.8|7057
1606406550000|2020-11-26 16:02:30|1518|1517.8|1517.6|1517.4|1518|1517.8|1517.6|1517.4|1806
1606406560000|2020-11-26 16:02:40|1517.4|1517.2|1517.2|1517|1517.4|1517.2|1517.2|1517|4774
1606406580000|2020-11-26 16:03:00|1517.4|1517.2|1517.2|1517|1517.4|1517.2|1517.2|1517|4509
1606406600000|2020-11-26 16:03:20|1517.4|1517.2|1517.2|1517|1517.4|1517.2|1517.2|1517|1506
1606406610000|2020-11-26 16:03:30|1517|1516.8|1517.2|1517|1517.2|1517|1517|1516.8|5474
1606406620000|2020-11-26 16:03:40|1517|1516.8|1517.2|1517|1517.2|1517|1517|1516.8|4109
1606406630000|2020-11-26 16:03:50|||||||||70
1606406640000|2020-11-26 16:04:00|1517|1516.8|1517|1516.8|1517.2|1517|1516.8|1516.6|7702
1606406650000|2020-11-26 16:04:10|1517.2|1517|1517.2|1517|1517.2|1517|1517|1516.8|3810
1606406670000|2020-11-26 16:04:30|1517|1516.8|1517|1516.8|1517|1516.8|1517|1516.8|1828
1606406680000|2020-11-26 16:04:40|||||||||713
1606406690000|2020-11-26 16:04:50|1517.2|1517|1517.2|1517|1517.2|1517|1517.2|1517|7136
1606406700000|2020-11-26 16:05:00|||||||||898
1606406710000|2020-11-26 16:05:10|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|1517.2|1517|21789
1606406730000|2020-11-26 16:05:30|1517.6|1517.4|1518.2|1518|1518.2|1518|1517.6|1517.4|13005
1606406740000|2020-11-26 16:05:40|1518.4|1518.2|1518.4|1518.2|1518.6|1518.4|1518.4|1518|2912
1606406750000|2020-11-26 16:05:50|1518.6|1518.4|1518.8|1518.6|1518.8|1518.6|1518.4|1518.4|3727
1606406760000|2020-11-26 16:06:00|1519|1518.8|1518.8|1518.6|1519|1518.8|1518.6|1518.4|5429
1606406770000|2020-11-26 16:06:10|1519|1518.8|1519.2|1518.6|1519.2|1518.8|1519|1518.6|783
1606406780000|2020-11-26 16:06:20|1519||1519||1519||1519||0
1606406790000|2020-11-26 16:06:30||1518.8||1518.8||1518.8||1518.8|0
1606406800000|2020-11-26 16:06:40|1519.2|1519|1519|1518.8|1519.2|1519|1519|1518.8|6548
1606406810000|2020-11-26 16:06:50|1518.8|1518.6|1518.8|1518.4|1518.8|1518.8|1518.6|1518.4|7562
1606406820000|2020-11-26 16:07:00|1518.6|1518.6|1518.6|1518.4|1518.8|1518.6|1518.6|1518.4|1000
1606406830000|2020-11-26 16:07:10|1518.4|1518.2|1518.6|1518.4|1518.6|1518.4|1518.4|1518.2|2198
1606406840000|2020-11-26 16:07:20|1518.8|1518.6|1518.6|1518.4|1519|1518.8|1518.6|1518.2|8043
1606406860000|2020-11-26 16:07:40|1518.4|1518.2|1518|1517.8|1518.6|1518.2|1518|1517.8|13213
1606406870000|2020-11-26 16:07:50||1517.6||1517.8||1517.8||1517.6|0
1606406880000|2020-11-26 16:08:00|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1517.8|1517.4|766
1606406890000|2020-11-26 16:08:10|1517.6|1517.4|1517.8|1517.6|1517.8|1517.6|1517.6|1517.4|7316
1606406900000|2020-11-26 16:08:20|1517.6|1517.4|1518|1517.8|1518.2|1518|1517.6|1517.2|6219
1606406920000|2020-11-26 16:08:40|1518.2|1518|1517.4|1517|1518.2|1518|1517.4|1517|15374
1606406930000|2020-11-26 16:08:50|1517.6|1517.2|1517.6|1517.4|1517.6|1517.4|1517.6|1517.2|28
1606406940000|2020-11-26 16:09:00|1517.4|1517.2|1517.6|1517.2|1517.6|1517.4|1517.4|1517.2|363
1606406950000|2020-11-26 16:09:10|1517.4|1517.4|1517.6|1517.4|1517.6|1517.4|1517.4|1517.4|282
1606406960000|2020-11-26 16:09:20|1517.4|1517.2|1517.6|1517.2|1517.6|1517.2|1517.4|1517.2|2500
1606406970000|2020-11-26 16:09:30|1517.4|1517|1516.8|1516.6|1517.4|1517|1516.6|1516.4|13516
1606406980000|2020-11-26 16:09:40|1516.6|1516.4|1515.8|1515.4|1516.6|1516.4|1515.8|1515.4|8386
1606406990000|2020-11-26 16:09:50||1515.6||1515.6||1515.6||1515.4|20
1606407000000|2020-11-26 16:10:00|1516|1515.8|1516.2|1515.8|1516.2|1516|1516|1515.8|2859
1606407010000|2020-11-26 16:10:10|1516|1515.6|1516.2|1515.8|1516.2|1516|1515.8|1515.6|10269
1606407020000|2020-11-26 16:10:20|1516||1516||1516.2||1516||0
1606407030000|2020-11-26 16:10:30|1516.2|1515.6|1516.2|1516|1516.2|1516|1515.8|1515.6|6445
1606407040000|2020-11-26 16:10:40|1516|1515.8|1515.6|1515.4|1516|1515.8|1515.4|1515.2|2916
1606407050000|2020-11-26 16:10:50|1515.8|1515.6|1515.4|1515|1515.8|1515.6|1515.2|1515|10274
1606407060000|2020-11-26 16:11:00|1515.2|1515.2|1515.4|1515|1515.4|1515.2|1515.2|1515|5282
1606407080000|2020-11-26 16:11:20||1515.2||1515||1515.2||1515|100
1606407090000|2020-11-26 16:11:30|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|1515|1514.8|3863
1606407100000|2020-11-26 16:11:40|1515.4|1515|1515.8|1515.6|1516|1515.8|1515.4|1515|18650
1606407110000|2020-11-26 16:11:50|1515.6|1515.4|1515.6|1515.2|1515.6|1515.6|1515.4|1515.2|8684
1606407120000|2020-11-26 16:12:00|1515.4|1515.4|1515.6|1515.4|1515.6|1515.4|1515.4|1515.4|1027
1606407130000|2020-11-26 16:12:10|1515.8|1515.6|1515.8|1515.6|1516|1515.8|1515.8|1515.6|2343
1606407140000|2020-11-26 16:12:20|1516|1515.8|1516|1515.8|1516|1515.8|1516|1515.8|337
1606407150000|2020-11-26 16:12:30|1515.8|1515.6|1516.4|1516.2|1516.6|1516.2|1515.8|1515.6|36647
1606407160000|2020-11-26 16:12:40|1516.2|1516|1516.2|1515.8|1516.2|1516|1516|1515.8|2549
1606407170000|2020-11-26 16:12:50|1516|1516|1516.2|1516|1516.2|1516|1516|1515.8|0
1606407180000|2020-11-26 16:13:00|1516|1515.8|1516.2|1516|1516.2|1516|1516|1515.8|2762
1606407190000|2020-11-26 16:13:10|1516|1515.8|1516|1515.8|1516.2|1515.8|1516|1515.6|2056
1606407200000|2020-11-26 16:13:20|1516.2|1516|1516.4|1516.2|1516.4|1516.2|1516.2|1516|1184
1606407210000|2020-11-26 16:13:30|1516.6|1516.4|1517.4|1517.2|1517.4|1517.2|1516.4|1516.2|37412
1606407220000|2020-11-26 16:13:40|1517.6|1517.4|1518|1517.6|1518|1517.6|1517.6|1517.4|5868
1606407230000|2020-11-26 16:13:50||1517.8||1517.8||1517.8||1517.8|1358
1606407240000|2020-11-26 16:14:00|1518.2|1518|1518.2|1518|1518.4|1518.2|1518.2|1518|8285
1606407250000|2020-11-26 16:14:10||1517.8||1518||1518||1517.8|9561
1606407260000|2020-11-26 16:14:20|1518|1517.8|1518|1517.8|1518.2|1518|1518|1517.8|2924
1606407270000|2020-11-26 16:14:30|1518.2|1517.6|1518|1517.8|1518.4|1518.2|1517.8|1517.6|23237
1606407280000|2020-11-26 16:14:40|1518.2|1518|1518.2|1518|1518.4|1518.2|1518|1517.8|1330
1606407290000|2020-11-26 16:14:50|1518.4|1518.2|1518.4|1518|1518.6|1518.4|1518.4|1518|4074
1606407300000|2020-11-26 16:15:00|1518.2|1517.8|1517.8|1517.6|1518.2|1517.8|1517.8|1517.6|1673
1606407310000|2020-11-26 16:15:10|1517.6|1517.4|1517.8|1517.6|1517.8|1517.6|1517.6|1517.4|46
1606407320000|2020-11-26 16:15:20|1518|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|1239
1606407330000|2020-11-26 16:15:30|1517.6|1517.4|1517.6|1517.2|1517.8|1517.4|1517.4|1517.2|8226
1606407340000|2020-11-26 16:15:40|1517.8|1517.4|1517.8|1517.6|1518|1517.8|1517.6|1517.4|2535
1606407350000|2020-11-26 16:15:50|1518|1517.8|1518|1517.8|1518|1517.8|1518|1517.8|236
1606407360000|2020-11-26 16:16:00|1518.2|1518|1518|1517.8|1518.4|1518.2|1518|1517.8|4386
1606407370000|2020-11-26 16:16:10|||||||||329
1606407380000|2020-11-26 16:16:20|1518.2|1518|1518|1517.8|1518.2|1518|1518|1517.8|1882
1606407390000|2020-11-26 16:16:30|1518.2|1518|1518.4|1518.2|1518.4|1518.2|1518.2|1518|2169
1606407400000|2020-11-26 16:16:40|1518.2|1518|1518.2|1518|1518.2|1518|1518|1517.8|3937
1606407410000|2020-11-26 16:16:50|1518|1517.8|1518.4|1518.2|1518.4|1518.2|1518|1517.8|1521
1606407420000|2020-11-26 16:17:00|1518.6|1518.4|1518.4|1518.2|1518.6|1518.4|1518.4|1518.2|6994
1606407430000|2020-11-26 16:17:10|1518.6|1518.4|1518.6|1518.2|1518.6|1518.4|1518.2|1518|8951
1606407440000|2020-11-26 16:17:20|1518.8|1518.4|1519.2|1518.8|1519.2|1519|1518.6|1518.4|6577
1606407450000|2020-11-26 16:17:30|1519||1519||1519||1519||0
1606407460000|2020-11-26 16:17:40|1519.2|1519|1519|1518.6|1519.4|1519|1518.8|1518.6|5687
1606407470000|2020-11-26 16:17:50|1519.2|1518.8|1519.2|1519|1519.2|1519|1519.2|1518.6|200
1606407480000|2020-11-26 16:18:00|||||||||1708
1606407520000|2020-11-26 16:18:40|||||||||100
1606407540000|2020-11-26 16:19:00|1519|1518.8|1519.6|1519.2|1519.6|1519.4|1519|1518.8|4227
1606407550000|2020-11-26 16:19:10|1519.4|1519.4|1519.6|1519.4|1519.6|1519.4|1519.4|1519.2|1462
1606407560000|2020-11-26 16:19:20|1519.8|1519.6|1519.8|1519.6|1520|1519.6|1519.8|1519.6|3347
1606407570000|2020-11-26 16:19:30|1519.6|1519.4|1519.4|1519.2|1519.6|1519.4|1519.4|1519.2|6314
1606407580000|2020-11-26 16:19:40|1519.2|1519|1518.8|1518.4|1519.2|1519|1518.6|1518.4|5681
1606407590000|2020-11-26 16:19:50|1518.6|1518.2|1518.4|1518|1518.6|1518.2|1518.2|1518|1900
1606407600000|2020-11-26 16:20:00|1518.6|1518.2|1518.6|1518.4|1518.6|1518.4|1518.4|1518|1339
1606407610000|2020-11-26 16:20:10|1518.4|1518.2|1518.4|1518|1518.4|1518.2|1518.4|1518|65
1606407620000|2020-11-26 16:20:20||1518.2||1518.2||1518.2||1518.2|0
1606407630000|2020-11-26 16:20:30|1518.6|1518.4|1518.6|1518.4|1518.6|1518.4|1518.6|1518.4|462
1606407640000|2020-11-26 16:20:40|1518.8|1518.6|1518.6|1518.4|1519|1518.8|1518.6|1518.4|10997
1606407650000|2020-11-26 16:20:50|1518.8|1518.6|1518.2|1518|1518.8|1518.6|1518.2|1518|2420
1606407660000|2020-11-26 16:21:00|1518|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|5026
1606407670000|2020-11-26 16:21:10|1517.6|1517.4|1517.8|1517.6|1517.8|1517.6|1517.6|1517.4|1416
1606407680000|2020-11-26 16:21:20|1518|1517.8|1517.6|1517.4|1518|1517.8|1517.6|1517.2|2716
1606407690000|2020-11-26 16:21:30|||||||||1000
1606407700000|2020-11-26 16:21:40|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1517.8|1517.6|1155
1606407710000|2020-11-26 16:21:50|1518|1517.8|1517.6|1517.4|1518|1517.8|1517.6|1517.4|4445
1606407720000|2020-11-26 16:22:00|1517.4|1517.2|1517.2|1517|1517.4|1517.2|1517|1516.8|6517
1606407730000|2020-11-26 16:22:10|1517|1516.8|1516.6|1516.4|1517|1516.8|1516.6|1516.4|3292
1606407740000|2020-11-26 16:22:20|1516.8|1516.6|1516.6|1516.4|1516.8|1516.6|1516.6|1516.4|10675
1606407750000|2020-11-26 16:22:30|1516.4|1516.2|1516.2|1516|1516.4|1516.2|1516.2|1516|1729
1606407760000|2020-11-26 16:22:40|1516|1515.8|1516.2|1516|1516.4|1516.2|1516|1515.8|4046
1606407770000|2020-11-26 16:22:50|1516.4|1516.2|1516.2|1516|1516.4|1516.2|1516.2|1516|2833
1606407780000|2020-11-26 16:23:00|1516.4|1516.2|1516.4|1516|1516.4|1516.2|1516.4|1516|3616
1606407790000|2020-11-26 16:23:10|1516.6|1516.2|1516.4|1516.2|1516.6|1516.4|1516.4|1516.2|3114
1606407800000|2020-11-26 16:23:20|1516.2|1516|1516.4|1516.2|1516.4|1516.2|1516.2|1516|6875
1606407820000|2020-11-26 16:23:40|1516.2|1516|1516.2|1516|1516.2|1516|1516.2|1516|4045
1606407830000|2020-11-26 16:23:50|1516|1515.8|1516.2|1516|1516.2|1516|1516|1515.8|4069
1606407840000|2020-11-26 16:24:00|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|1516.4|1516.2|2344
1606407850000|2020-11-26 16:24:10|1516.2|1516|1516.2|1516|1516.2|1516|1516|1515.8|4085
1606407860000|2020-11-26 16:24:20|1516|1515.8|1516|1515.8|1516|1515.8|1515.8|1515.6|6866
1606407870000|2020-11-26 16:24:30|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|47
1606407890000|2020-11-26 16:24:50|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|2211
1606407900000|2020-11-26 16:25:00|1515.8|1515.2|1515.8|1515.6|1515.8|1515.6|1515.6|1515.2|4032
1606407910000|2020-11-26 16:25:10|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|641
1606407920000|2020-11-26 16:25:20|1515.4|1515.2|1515.4|1515.2|1515.6|1515.4|1515.4|1515.2|1013
1606407930000|2020-11-26 16:25:30|||||||||1000
1606407940000|2020-11-26 16:25:40|1515.2|1515|1515.2|1515|1515.4|1515.2|1515|1514.8|5462
1606407960000|2020-11-26 16:26:00|1515.4|1515.2|1515.2|1515|1515.4|1515.2|1515.2|1515|995
1606407970000|2020-11-26 16:26:10|||||||||360
1606407980000|2020-11-26 16:26:20|||||||||8
1606407990000|2020-11-26 16:26:30|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|3180
1606408000000|2020-11-26 16:26:40|1515.6|1515.4|1515.6|1515.4|1515.8|1515.6|1515.4|1515.2|10920
1606408010000|2020-11-26 16:26:50|1515.8|1515.6|1515.6|1515.4|1515.8|1515.6|1515.6|1515.4|2502
1606408020000|2020-11-26 16:27:00|1515.4|1515.2|1515.6|1515.4|1515.8|1515.6|1515.4|1515.2|2851
1606408030000|2020-11-26 16:27:10||1515.2||1515.4||1515.4||1515.2|500
1606408040000|2020-11-26 16:27:20|||||||||1079
1606408050000|2020-11-26 16:27:30|1515.4|1515.2|1515.4|1515.2|1515.6|1515.4|1515.4|1515.2|5728
1606408060000|2020-11-26 16:27:40|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1246
1606408070000|2020-11-26 16:27:50|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|429
1606408080000|2020-11-26 16:28:00|||||||||89
1606408090000|2020-11-26 16:28:10|||||||||366
1606408100000|2020-11-26 16:28:20|1515.2|1515|1515.2|1515|1515.2|1515|1515.2|1515|1541
1606408110000|2020-11-26 16:28:30|1515|1514.8|1515|1514.8|1515|1514.8|1515|1514.8|6920
1606408120000|2020-11-26 16:28:40|1514.8|1514.6|1515|1514.8|1515|1514.8|1514.8|1514.6|2485
1606408130000|2020-11-26 16:28:50|1514.8|1514.6|1515.2|1515|1515.2|1515|1514.8|1514.6|7145
1606408140000|2020-11-26 16:29:00|1515|1514.8|1514.8|1514.6|1515|1514.8|1514.6|1514.4|1075
1606408150000|2020-11-26 16:29:10|1514.6|1514.4|1515|1514.8|1515|1514.8|1514.6|1514.4|5958
1606408160000|2020-11-26 16:29:20||1514.6||1514.8||1514.8||1514.6|2461
1606408170000|2020-11-26 16:29:30|1515.2|1515|1514.8|1514.6|1515.4|1515|1514.8|1514.6|2998
1606408180000|2020-11-26 16:29:40|1515|1514.8|1514.8|1514.4|1515.2|1515|1514.8|1514.4|8079
1606408190000|2020-11-26 16:29:50|1514.6|1514.2|1514.6|1514.2|1514.6|1514.2|1514.6|1514|978
1606464000000|2020-11-27 08:00:00|1524.4|1480.6|1524.4|1480.6|1524.4|1480.6|1524.4|1480.6|0
1606464010000|2020-11-27 08:00:10|1508.2|1508|1509.4|1507.8|1509.4|1508|1508|1506.2|159125
1606464020000|2020-11-27 08:00:20|1509.6|1508.6|1512|1509.8|1512|1510.4|1509.2|1507.8|8952
1606464030000|2020-11-27 08:00:30|1511.8|1509.6|1511|1509.6|1511.8|1510.4|1510|1509|1304
1606464040000|2020-11-27 08:00:40|1510.8|1509.4|1509.6|1508|1510.8|1509.4|1509|1507|6160
1606464050000|2020-11-27 08:00:50|1509.4|1508.2|1509.8|1507.8|1510|1509.2|1509.4|1507.8|4797
1606464060000|2020-11-27 08:01:00|1509.4|1507.4|1508.4|1507.6|1509.4|1508|1507.8|1506.8|7633
1606464070000|2020-11-27 08:01:10|1508|1508|1508|1507|1508.4|1508|1506.4|1506.2|13996
1606464080000|2020-11-27 08:01:20|1507.8|1506.8|1507.8|1507|1508|1507.6|1506.6|1506.2|12015
1606464090000|2020-11-27 08:01:30|1508|1507.2|1507.8|1506.8|1508.6|1508.4|1507|1506.6|7815
1606464100000|2020-11-27 08:01:40|1507.4|1506.6|1508|1506.8|1508|1506.8|1507|1506.2|1453
1606464110000|2020-11-27 08:01:50|1507.8|1506.6|1507.8|1506.6|1507.8|1507|1506.8|1506.4|2557
1606464120000|2020-11-27 08:02:00|1507.4|1507|1506.4|1505.8|1507.8|1507|1505.8|1505.6|19128
1606464130000|2020-11-27 08:02:10|1506.2|1505.2|1505.8|1505.4|1506.4|1506|1505.8|1505.2|2760
1606464140000|2020-11-27 08:02:20|1505.6|1505.2|1505.8|1504.6|1505.8|1505.2|1504.2|1503.6|26803
1606464150000|2020-11-27 08:02:30|1506|1505.2|1506.4|1505.4|1506.6|1505.8|1505.2|1504.4|8004
1606464160000|2020-11-27 08:02:40|1506.6|1505.6|1506.8|1506|1507.8|1506.4|1506.6|1505.6|1283
1606464170000|2020-11-27 08:02:50|1506.4|1505.8|1507.2|1506.2|1507.2|1506.2|1506|1505.8|2000
1606464180000|2020-11-27 08:03:00|1507|1506|1506.6|1506|1507|1506.2|1506|1505.4|3764
1606464190000|2020-11-27 08:03:10|1506.4|1505.4|1506.6|1505.6|1506.6|1506|1506|1505|1628
1606464200000|2020-11-27 08:03:20|1506.4|1505|1505.4|1504.2|1506.4|1505.2|1505.4|1504.2|3008
1606464210000|2020-11-27 08:03:30|1505.6|1504.4|1504.6|1503.8|1505.6|1504.8|1504|1503.6|34131
1606464220000|2020-11-27 08:03:40|1504.4|1503.6|1502.6|1501.6|1505|1504.4|1501.4|1501|40693
1606464230000|2020-11-27 08:03:50|1503|1501.8|1501.6|1501|1503|1502|1500.8|1500.6|28456
1606464240000|2020-11-27 08:04:00|1501.4|1501.2|1498.8|1498.2|1501.6|1501.4|1497.6|1496.4|222511
1606464250000|2020-11-27 08:04:10|1498.6|1498|1497.8|1496|1498.6|1498|1492|1486|128592
1606464260000|2020-11-27 08:04:20|1497.2|1496.2|1498|1497.8|1499|1498|1495|1493.6|49878
1606464270000|2020-11-27 08:04:30|1498.4|1498|1500.6|1499.6|1501|1500.4|1498.4|1498|15551
1606464280000|2020-11-27 08:04:40|1500.2|1499.4|1500.6|1500|1501.2|1501|1499.6|1498.6|9727
1606464290000|2020-11-27 08:04:50|1500|1499.4|1500|1499|1500|1499.4|1498.8|1498.4|4740
1606464300000|2020-11-27 08:05:00|1500.2|1499.6|1502.6|1501.2|1502.6|1501.8|1500.2|1499|25274
1606464310000|2020-11-27 08:05:10|1502.8|1501.4|1505.2|1504|1505.4|1504|1502.8|1501.4|3624
1606464320000|2020-11-27 08:05:20|1505|1503.8|1504.4|1504|1505.2|1504|1502.6|1502.4|7423
1606464330000|2020-11-27 08:05:30|1504.6|1504.2|1503|1502.2|1505.4|1504.4|1502.4|1501.6|23466
1606464340000|2020-11-27 08:05:40|1502.8|1502|1501.6|1500.8|1502.8|1502.2|1501.6|1500.6|205
1606464350000|2020-11-27 08:05:50|1501.8|1501.2|1503.2|1502.6|1504|1503.2|1501.6|1501.2|36161
1606464360000|2020-11-27 08:06:00|1503.6|1502.8|1504|1503.4|1504|1503.4|1501.8|1501.2|19103
1606464370000|2020-11-27 08:06:10|1505|1503.6|1504.8|1504|1505.4|1504.4|1503|1502.6|11853
1606464380000|2020-11-27 08:06:20|1505|1504.2|1505.2|1504.8|1505.4|1505|1505|1504.2|2537
1606464390000|2020-11-27 08:06:30|1505|1504.6|1505.2|1505|1505.4|1505|1503.4|1503|10019
1606464400000|2020-11-27 08:06:40|1505|1504.8|1505.2|1504.8|1505.4|1505|1505|1504.8|20759
1606464410000|2020-11-27 08:06:50|1505|1505|1505.6|1505|1506|1505.4|1504.6|1504|6930
1606464420000|2020-11-27 08:07:00|1505.8|1505.2|1506.2|1505.6|1507|1506.6|1505.8|1505.2|17246
1606464430000|2020-11-27 08:07:10|1506.4|1505.8|1507.8|1507|1508|1507.2|1506.2|1505.6|16837
1606464440000|2020-11-27 08:07:20|1508|1507.4|1508.8|1508.6|1509.6|1508.6|1508|1507|3483
1606464450000|2020-11-27 08:07:30|1509|1508.4|1509.6|1509|1509.6|1509.2|1509|1508.4|3498
1606464460000|2020-11-27 08:07:40|1509.4|1508.4|1509.6|1509.2|1509.8|1509.2|1508.6|1508|17508
1606464470000|2020-11-27 08:07:50|1509.8|1509|1511.6|1511|1512|1511.4|1509.8|1509|31148
1606464480000|2020-11-27 08:08:00|1511.4|1510.8|1511|1510.2|1511.4|1511|1509.4|1508.6|15727
1606464490000|2020-11-27 08:08:10|1511.2|1510.6|1509.8|1508.8|1511.4|1510.6|1509.2|1508.2|4649
1606464500000|2020-11-27 08:08:20|1509.6|1509|1507.8|1507.2|1509.6|1509|1507.4|1507|11016
1606464510000|2020-11-27 08:08:30|1508|1507.4|1507|1505.8|1508|1507.6|1506.6|1505.8|3818
1606464520000|2020-11-27 08:08:40|1506.8|1506.2|1507.8|1506.8|1507.8|1507|1506.6|1505.8|4551
1606464530000|2020-11-27 08:08:50|1507.6|1506.6|1506.6|1505.4|1507.6|1506.6|1506.4|1505.4|175
1606464540000|2020-11-27 08:09:00|1506.8|1505.6|1507.4|1506.6|1507.4|1506.6|1506.8|1505.6|0
1606464550000|2020-11-27 08:09:10|1507|1506.4|1506.2|1505.4|1507.4|1506.8|1505.8|1505.4|4157
1606464560000|2020-11-27 08:09:20|1506.6|1505.6|1507.8|1507.2|1508|1507.2|1506.4|1505.6|8085
1606464570000|2020-11-27 08:09:30|1508|1507.4|1507.8|1506.8|1508.6|1508.2|1507.8|1506.8|5718
1606464580000|2020-11-27 08:09:40|1508|1507|1508.4|1507.8|1509|1508|1507.6|1507|19342
1606464590000|2020-11-27 08:09:50|1508.6|1508|1508.4|1507.4|1509.4|1509|1507.8|1507.2|9306
1606464600000|2020-11-27 08:10:00|1508.6|1507.6|1509|1508.4|1509|1508.4|1508.4|1507.4|2762
1606464610000|2020-11-27 08:10:10|1508.8|1508.2|1509|1508.8|1510|1509.4|1508.6|1508.2|9399
1606464620000|2020-11-27 08:10:20|1508.8|1508.2|1509|1508.4|1509.2|1508.6|1508|1507.6|5396
1606464630000|2020-11-27 08:10:30|1509.2|1508.6|1509.8|1509.2|1510|1509.2|1509|1508.4|1884
1606464640000|2020-11-27 08:10:40|1509.6|1509|1509.4|1508.8|1509.6|1509|1509|1508.6|4938
1606464650000|2020-11-27 08:10:50|1509.6|1509|1508.6|1507.8|1509.6|1509|1507.8|1507.2|3386
1606464660000|2020-11-27 08:11:00|1508|1507.6|1508|1507.6|1509.2|1508.2|1508|1507.6|2273
1606464670000|2020-11-27 08:11:10|1508.2|1507.8|1509|1508.4|1509|1508.6|1508|1507.8|4545
1606464680000|2020-11-27 08:11:20|1509.4|1508.6|1509.2|1508.6|1510|1509.8|1508.8|1508.2|11941
1606464690000|2020-11-27 08:11:30|1509.4|1508.8|1511|1510.6|1511.6|1510.6|1509.4|1508.8|13014
1606464700000|2020-11-27 08:11:40|1511.2||1511.4||1511.6||1511.2||0
1606464710000|2020-11-27 08:11:50|1511.6|1510.8|1511.4|1510.6|1511.6|1511.2|1511.4|1510.6|774
1606464720000|2020-11-27 08:12:00|1511.6|1511|1511.6|1511|1511.6|1511.2|1511.4|1510.6|513
1606464730000|2020-11-27 08:12:10|1512|1511.2|1512|1511.2|1512|1511.4|1511.8|1511|4224
1606464740000|2020-11-27 08:12:20|1511.8|1511.4|1509.4|1508.6|1512|1511.4|1509.4|1508.4|9652
1606464750000|2020-11-27 08:12:30|1509.2|1508.4|1508.6|1508|1509.2|1508.4|1508.6|1508|593
1606464760000|2020-11-27 08:12:40|1508.8|1508.2|1509|1508.2|1509|1508.2|1508.4|1508|300
1606464770000|2020-11-27 08:12:50|1509.2|1508.4|1509|1508.2|1509.4|1508.8|1508.8|1508|1753
1606464780000|2020-11-27 08:13:00|1508.6|1508|1508.2|1507.6|1509|1508.2|1508.2|1507.2|715
1606464790000|2020-11-27 08:13:10|1508|1507.4|1508.6|1507.8|1508.6|1507.8|1507.8|1507|1118
1606464800000|2020-11-27 08:13:20|1508.4|1507.6|1509.2|1508.6|1509.2|1508.6|1508.2|1507.4|1000
1606464810000|2020-11-27 08:13:30|1509.4|1508.8|1509|1508.2|1509.4|1509|1508.6|1508|9350
1606464820000|2020-11-27 08:13:40|1509.4|1508.6|1509.6|1509|1509.8|1509|1509.2|1508.6|6248
1606464830000|2020-11-27 08:13:50|1509.8|1509.2|1508.8|1508.2|1510|1509.6|1508.8|1508.2|5970
1606464840000|2020-11-27 08:14:00|1509|1508.4|1509|1508.2|1509.4|1509|1508.6|1508.2|1145
1606464850000|2020-11-27 08:14:10|1509.2|1508.4|1509.8|1509.4|1510|1509.4|1509.2|1508.4|2277
1606464860000|2020-11-27 08:14:20|1510|1509.6|1511|1510.4|1511.4|1511|1509.8|1509.4|15409
1606464870000|2020-11-27 08:14:30|1510.8|1510.2|1511|1510.2|1511.4|1511.2|1510.4|1509.8|21285
1606464880000|2020-11-27 08:14:40|1511.2|1510.6|1510.8|1510.2|1511.4|1510.6|1510.8|1510.2|4817
1606464890000|2020-11-27 08:14:50|1510.6|1510|1508.4|1507.8|1510.6|1510.2|1508.2|1507.2|10200
1606464900000|2020-11-27 08:15:00|1508.6|1507.2|1508.2|1507.8|1509|1508.4|1507.8|1507|2989
1606464910000|2020-11-27 08:15:10|1508|1507.6|1508.6|1508|1509|1508|1507.8|1507.4|646
1606464920000|2020-11-27 08:15:20|1508.4|1507.6|1508.6|1508|1509|1508.6|1508.2|1507.4|6839
1606464930000|2020-11-27 08:15:30|1508.4|1507.8|1508.6|1507.6|1508.6|1508|1508.2|1507.4|1634
1606464940000|2020-11-27 08:15:40|1508.8|1507.8|1508.6|1508|1509|1508.6|1508.6|1507.8|6014
1606464950000|2020-11-27 08:15:50|1508.4|1507.8|1508.4|1507.6|1508.4|1508|1508.4|1507.6|1409
1606464960000|2020-11-27 08:16:00|1508|1507.8|1508.4|1508|1508.6|1508|1508|1507.6|1274
1606464970000|2020-11-27 08:16:10|1508.2|1507.8|1507.8|1507.4|1508.2|1508|1507.6|1507.2|12928
1606464980000|2020-11-27 08:16:20|1508||1507.8||1508||1507.8||619
1606464990000|2020-11-27 08:16:30|1507.6|1507.2|1506|1505.6|1507.8|1507.2|1506|1505.6|9574
1606465000000|2020-11-27 08:16:40|1505.8|1505.8|1505.4|1504.6|1506|1505.8|1505.4|1504.6|11019
1606465010000|2020-11-27 08:16:50|1505.2|1504.4|1505|1504.2|1505.2|1504.4|1504.6|1504|1984
1606465020000|2020-11-27 08:17:00|1504.8|1504|1504.6|1503.8|1504.8|1504|1504.2|1503.4|5180
1606465030000|2020-11-27 08:17:10|1504.2|1503.6|1503.8|1503.2|1504.2|1504|1503.6|1503.2|1854
1606465040000|2020-11-27 08:17:20||1503.4||1503.2||1503.4||1503.2|0
1606465050000|2020-11-27 08:17:30|1503.6|1503.4|1503.6|1503.2|1503.8|1503.4|1503.6|1503.2|150
1606465060000|2020-11-27 08:17:40|1503.4|1503|1503.6|1503.2|1503.8|1503.6|1503.2|1503|4889
1606465070000|2020-11-27 08:17:50|1503.4|1503.4|1503.2|1503|1503.8|1503.4|1503.2|1502.6|2767
1606465080000|2020-11-27 08:18:00|1503.4|1502.8|1503.2|1502.6|1503.4|1503|1503|1502.6|6622
1606465090000|2020-11-27 08:18:10|1503|1502.8|1503.2|1502.6|1503.2|1502.8|1502.8|1502.2|3263
1606465100000|2020-11-27 08:18:20|1503.4|1502.4|1503.8|1503.4|1503.8|1503.4|1502.8|1502.4|13742
1606465110000|2020-11-27 08:18:30|1503.6|1503.2|1505.8|1505.2|1505.8|1505.2|1503.6|1503|6237
1606465120000|2020-11-27 08:18:40|1505.6|1505|1505.8|1505.4|1506.2|1505.4|1505|1504.8|6977
1606465130000|2020-11-27 08:18:50|1506|1505.6|1506.6|1506|1506.8|1506|1506|1505.4|1797
1606465140000|2020-11-27 08:19:00|1506.4|1505.8|1506.2|1505.2|1506.6|1505.8|1506|1505.2|5130
1606465150000|2020-11-27 08:19:10|1505.8|1505.4|1505.6|1504.6|1505.8|1505.4|1505.4|1504.6|2503
1606465160000|2020-11-27 08:19:20|1505.2|1504.8|1505|1504.6|1505.6|1504.8|1504.6|1503.8|1378
1606465170000|2020-11-27 08:19:30|1505.2|1504.8|1507|1506.2|1507|1506.4|1505.2|1504.8|37
1606465180000|2020-11-27 08:19:40|1507.2|1506.4|1507.2|1506.6|1507.4|1506.6|1507.2|1506.4|0
1606465190000|2020-11-27 08:19:50|1507|1506.4|1507.2|1506.4|1507.2|1506.4|1506.6|1506.4|795
1606465200000|2020-11-27 08:20:00|1507.4|1506.6|1506.8|1506.4|1507.4|1506.6|1506.6|1506.4|377
1606465210000|2020-11-27 08:20:10|1507|1506.6|1506.6|1506.2|1507.2|1506.8|1506.6|1506|5003
1606465220000|2020-11-27 08:20:20|1506.8|1506.4|1507.2|1506.6|1507.2|1506.6|1506.4|1506|2144
1606465230000|2020-11-27 08:20:30|1507.6|1507|1506.8|1506.2|1507.6|1507.4|1506.8|1506.2|6273
1606465240000|2020-11-27 08:20:40|1507|1506.4|1507.2|1506.6|1507.2|1506.6|1506.8|1506.4|0
1606465250000|2020-11-27 08:20:50|1507.4|1506.4|1507.2|1507|1507.4|1507|1507.2|1506.4|193
1606465260000|2020-11-27 08:21:00|1507.6|1506.8|1509.2|1508.4|1509.2|1508.4|1507.2|1506.8|1487
1606465270000|2020-11-27 08:21:10|1509.4|1508.6|1510.8|1510.2|1511|1510.6|1509.2|1508.6|4096
1606465280000|2020-11-27 08:21:20|1511|1510.4|1512|1511.6|1512|1511.6|1510.8|1510.4|7101
1606465290000|2020-11-27 08:21:30|1512.6|1511.4|1513|1512.4|1513.2|1512.6|1512|1511.4|16946
1606465300000|2020-11-27 08:21:40|1513.2|1512.6|1513.4|1512.8|1513.4|1513|1513|1512.4|771
1606465310000|2020-11-27 08:21:50|1513.2|1512.6|1511.4|1510.8|1513.4|1512.8|1511|1510.6|10404
1606465320000|2020-11-27 08:22:00|1511.6|1511|1512.2|1511.6|1512.2|1511.6|1511.6|1511|0
1606465330000|2020-11-27 08:22:10|1512.4|1511.4|1512.6|1512.2|1512.8|1512.6|1512.4|1511.4|324
1606465340000|2020-11-27 08:22:20|1512.8|1512.4|1513.8|1513.2|1513.8|1513.6|1512.6|1512.4|28238
1606465350000|2020-11-27 08:22:30|1513.6|1513|1513.8|1513|1514|1513.4|1513.2|1512.6|2044
1606465360000|2020-11-27 08:22:40|1514|1513.2|1513.8|1513.2|1514|1513.4|1513.8|1513.2|790
1606465370000|2020-11-27 08:22:50|1513.6|1512.8|1513.2|1512.6|1513.6|1513.2|1513|1512.4|2868
1606465380000|2020-11-27 08:23:00|1513.4|1512.8|1514.2|1513.6|1514.2|1514|1513.4|1512.8|4670
1606465390000|2020-11-27 08:23:10|1514|1513.8|1514.4|1514|1515|1514.4|1514|1513.6|8506
1606465400000|2020-11-27 08:23:20|1514.6|1514.2|1514.6|1514|1514.8|1514.2|1514.2|1514|3582
1606465410000|2020-11-27 08:23:30|1514.2|1514.2|1514|1513.6|1514.6|1514.2|1514|1513.4|13677
1606465420000|2020-11-27 08:23:40|1513.8|1513.4|1514.4|1514.2|1515.2|1514.8|1513.4|1513.2|12653
1606465430000|2020-11-27 08:23:50|1514.6|1514|1514.2|1513.6|1514.8|1514.4|1514.2|1513.4|2637
1606465440000|2020-11-27 08:24:00|1514.4|1514|1514.4|1514|1514.4|1514.2|1514.2|1514|3709
1606465450000|2020-11-27 08:24:10|1514.2|1513.8|1514.4|1513.8|1514.4|1514|1514.2|1513.6|271
1606465460000|2020-11-27 08:24:20|1514.2|1514|1514.4|1514|1514.4|1514.2|1514|1513.6|998
1606465470000|2020-11-27 08:24:30|1514.8|1514.2|1514.8|1514.2|1515|1514.8|1514.8|1514.2|902
1606465480000|2020-11-27 08:24:40|1514.6|1514|1514.4|1514|1514.6|1514.2|1514.2|1513.8|5441
1606465490000|2020-11-27 08:24:50|1514.2|1513.8|1513|1512.4|1514.4|1513.8|1513|1512.4|3829
1606465500000|2020-11-27 08:25:00|1512.8|1512.2|1512.6|1512|1512.8|1512.2|1512.4|1511.8|280
1606465510000|2020-11-27 08:25:10|1512.4|1511.8|1512.2|1511.6|1512.4|1512|1512.2|1511.4|840
1606465520000|2020-11-27 08:25:20|1512.4|1511.4|1512.2|1511.4|1512.8|1512.2|1512.2|1511.4|1922
1606465530000|2020-11-27 08:25:30|1512|1511.8|1512.6|1511.8|1512.8|1512.2|1511.8|1511.4|3991
1606465540000|2020-11-27 08:25:40|1512.8|1512|1512.6|1511.8|1513|1512.2|1512.6|1511.8|108
1606465550000|2020-11-27 08:25:50|1512.4|1511.6|1512.4|1511.8|1512.6|1511.8|1512.2|1511.4|106
1606465560000|2020-11-27 08:26:00|1512.2|1511.6|1512.4|1511.8|1512.4|1512|1512|1511.4|2702
1606465570000|2020-11-27 08:26:10|1512|1512.2|1512.4|1511.8|1512.4|1512.2|1512|1511.8|2758
1606465580000|2020-11-27 08:26:20|1512.6|1512|1513.4|1513|1513.4|1513|1512.6|1512|3479
1606465590000|2020-11-27 08:26:30|1513|1512.8|1512.8|1512.2|1513|1512.8|1512.4|1511.8|4483
1606465600000|2020-11-27 08:26:40|1512.6|1512|1512.4|1512|1512.6|1512|1512.4|1512|275
1606465610000|2020-11-27 08:26:50|1512.2|1511.8|1512.4|1511.8|1512.4|1512|1512|1511.4|938
1606465620000|2020-11-27 08:27:00|1512.6|1512|1512.8|1512.4|1513.2|1512.6|1512|1512|1303
1606465630000|2020-11-27 08:27:10|1513.2|1512.6|1512.6|1511.8|1513.4|1512.6|1512.6|1511.8|138
1606465640000|2020-11-27 08:27:20|1512.4|1512|1512|1511.8|1512.8|1512.2|1512|1511.8|102
1606465650000|2020-11-27 08:27:30|1512.2|1511.4|1512.2|1511.6|1512.4|1512|1512.2|1511.4|475
1606465660000|2020-11-27 08:27:40|1512|1511.4|1512|1511.6|1512|1511.6|1511.4|1510.6|2033
1606465670000|2020-11-27 08:27:50|1512.2|1511.4|1511.4|1510.8|1512.2|1511.6|1511.4|1510.8|236
1606465680000|2020-11-27 08:28:00|1511.2|1510.6|1510.8|1510.4|1511.4|1511|1510.6|1510.2|3056
1606465690000|2020-11-27 08:28:10|1510.6|1510|1511|1510.2|1511.2|1510.6|1510.6|1510|6020
1606465700000|2020-11-27 08:28:20|1510.6|1510|1511|1510.2|1511|1510.2|1510.6|1510|354
1606465710000|2020-11-27 08:28:30|1510.8|1510|1509.2|1508.6|1510.8|1510|1509|1508.6|9133
1606465720000|2020-11-27 08:28:40|1509|1508.2|1509.4|1508.8|1510.2|1510|1508.4|1508.2|17846
1606465730000|2020-11-27 08:28:50|1509.2|1508.6|1509.2|1508.6|1510|1509.4|1509|1508.6|2422
1606465740000|2020-11-27 08:29:00|1509.4|1508.8|1509.8|1509.2|1510.6|1510|1509.4|1508.6|5744
1606465750000|2020-11-27 08:29:10|1510|1509.4|1509.6|1509.2|1510|1509.6|1509.6|1508.8|2010
1606465760000|2020-11-27 08:29:20|1509.4|1509|1509.8|1509|1510|1509.6|1509.4|1509|1527
1606465770000|2020-11-27 08:29:30|1510|1509.2|1510.8|1509.8|1510.8|1509.8|1509.8|1509.2|526
1606465780000|2020-11-27 08:29:40|1510.6|1510|1510.6|1510|1511.2|1510.2|1510.6|1510|0
1606465790000|2020-11-27 08:29:50|1510.4|1509.8|1510.2|1509.4|1510.4|1510|1510|1509.4|3346
1606465800000|2020-11-27 08:30:00|1510.4|1509.6|1511|1510.2|1511|1510.2|1510.2|1509.6|4475
1606465810000|2020-11-27 08:30:10|1511.2|1510.4|1511.2|1510.2|1511.2|1510.6|1511|1510.2|0
1606465820000|2020-11-27 08:30:20|1511|1510.4|1510.8|1510.4|1511.2|1510.6|1510.8|1510.4|1128
1606465830000|2020-11-27 08:30:30|1511|1510.2|1510.2|1509.4|1511|1510.4|1510|1509.4|6584
1606465840000|2020-11-27 08:30:40|1510.4|1509.6|1511|1510.6|1511.2|1510.8|1510.4|1509.6|8361
1606465850000|2020-11-27 08:30:50|1510.8|1510.4|1510.6|1510.2|1511|1510.6|1510.6|1509.8|30320
1606465860000|2020-11-27 08:31:00|1511|1510.4|1511|1510.6|1511|1510.6|1511|1510.4|2990
1606465870000|2020-11-27 08:31:10|1511.2|1510.8|1511.6|1511|1511.8|1511.4|1511|1510.8|5503
1606465880000|2020-11-27 08:31:20|1511.4|1511.2|1511.2|1510.8|1511.8|1511.6|1511.2|1510.8|5378
1606465890000|2020-11-27 08:31:30|1511.4|1511|1511.6|1510.8|1511.8|1511|1511.4|1510.6|2562
1606465900000|2020-11-27 08:31:40|1511.8|1510.6|1511.8|1511.2|1512|1511.6|1511.4|1510.6|1358
1606465910000|2020-11-27 08:31:50|1512|1511.4|1511.2|1510.8|1512|1511.8|1511.2|1510.8|6719
1606465920000|2020-11-27 08:32:00|1511|1510.6|1511.2|1510.8|1511.2|1510.8|1511|1510.4|331
1606465930000|2020-11-27 08:32:10|1511.4|1511|1510.8|1510.2|1511.4|1511.2|1510.6|1510.2|5191
1606465940000|2020-11-27 08:32:20|1511|1510.6|1511.4|1510.8|1511.8|1511.4|1511|1510.4|3492
1606465950000|2020-11-27 08:32:30||1511||1511||1511.2||1511|250
1606465960000|2020-11-27 08:32:40|1511.6|1511.2|1511.6|1511|1511.8|1511.2|1511.4|1511|493
1606465970000|2020-11-27 08:32:50|1511.4|1511.2|1511.8|1511.2|1511.8|1511.2|1511.4|1511.2|0
1606465980000|2020-11-27 08:33:00|1511.6|1511|1511|1510.4|1511.6|1511|1510.4|1510|2718
1606465990000|2020-11-27 08:33:10|1510.8|1510.2|1511|1510.2|1511|1510.4|1510.6|1510.2|366
1606466000000|2020-11-27 08:33:20|1510.8|1510|1510.4|1509.8|1511|1510|1510.4|1509.8|1925
1606466010000|2020-11-27 08:33:30|1510.2|1509.6|1509.8|1509.2|1510.6|1509.8|1509.6|1509|759
1606466020000|2020-11-27 08:33:40|1510|1509.4|1508.2|1507.6|1510|1509.4|1507.4|1507.2|17857
1606466030000|2020-11-27 08:33:50|1508.4|1507.8|1508.2|1507.4|1508.4|1508|1508.2|1507.4|4898
1606466040000|2020-11-27 08:34:00|1508|1507.6|1508|1507.6|1508.2|1507.8|1507.8|1507.4|338
1606466050000|2020-11-27 08:34:10|1508.2|1507.8|1508.8|1508.4|1508.8|1508.4|1508|1507.8|3205
1606466060000|2020-11-27 08:34:20|1509|1508.6|1508.4|1508|1509.2|1508.6|1508.4|1508|1505
1606466070000|2020-11-27 08:34:30|1508.6|1508.2|1508.8|1508.2|1509.2|1508.8|1508.6|1508.2|3976
1606466080000|2020-11-27 08:34:40|1508.2|1508|1509.6|1508.8|1509.6|1508.8|1508|1507.8|14218
1606466090000|2020-11-27 08:34:50|1509.4|1508.6|1509.4|1509|1509.8|1509.2|1509.2|1508.4|1033
1606466100000|2020-11-27 08:35:00|1509.6|1509.2|1510|1509.4|1510|1509.4|1509.6|1509.2|73
1606466110000|2020-11-27 08:35:10|1509.8|1509.2|1510|1509.8|1510|1509.8|1509.4|1508.8|4341
1606466120000|2020-11-27 08:35:20|1510.2|1510|1510.4|1510|1510.4|1510|1509.8|1509.4|1281
1606466130000|2020-11-27 08:35:30|1510.6|1510.2|1511.8|1511.2|1512|1511.2|1510.6|1510|3839
1606466140000|2020-11-27 08:35:40|1512|1511.4|1512.2|1511.6|1512.4|1512.2|1511.8|1511.4|5159
1606466150000|2020-11-27 08:35:50|1512|1511.4|1511.8|1511.2|1512|1511.4|1511.2|1510.6|656
1606466160000|2020-11-27 08:36:00|1512|1511.4|1512.2|1511.6|1512.2|1511.8|1512|1511.4|1510
1606466170000|2020-11-27 08:36:10|1512.4|1511.8|1512|1511.4|1513|1512.6|1511.8|1511.4|13312
1606466180000|2020-11-27 08:36:20|1511.8|1511.6|1511.8|1511.4|1512|1511.6|1511.6|1511.4|1482
1606466190000|2020-11-27 08:36:30|1512|1511.6|1512.4|1512|1512.6|1512|1512|1511.4|3517
1606466200000|2020-11-27 08:36:40|1512.6|1512.2|1512.6|1512.2|1512.6|1512.4|1512.4|1512|250
1606466210000|2020-11-27 08:36:50|1512.4|1512.4|1512.6|1512.2|1512.6|1512.4|1512.4|1512|939
1606466220000|2020-11-27 08:37:00|1512.4|1512|1512|1511.4|1512.6|1512.2|1512|1511.4|8081
1606466230000|2020-11-27 08:37:10|1512.2|1511.6|1512|1511.6|1512.4|1512|1512|1511.4|4930
1606466240000|2020-11-27 08:37:20|1512.2|1511.8|1513.4|1513|1513.6|1513|1512|1511.6|9211
1606466250000|2020-11-27 08:37:30|1513.6|1513.2|1513.4|1513|1513.6|1513.2|1513.4|1513|2718
1606466260000|2020-11-27 08:37:40|1513.2|1513.2|1513.2|1512.8|1513.4|1513.2|1513|1512.4|4341
1606466270000|2020-11-27 08:37:50|1513.4|1513|1513.2|1512.8|1513.4|1513.2|1513.2|1512.8|33
1606466280000|2020-11-27 08:38:00|1513|1512.6|1512.8|1512.4|1513.2|1512.8|1512.4|1512|10213
1606466290000|2020-11-27 08:38:10|1512.6|1512.2|1512.2|1512|1512.8|1512.4|1512.2|1512|1711
1606466300000|2020-11-27 08:38:20|1512|1511.8|1512|1511.6|1512.2|1511.8|1511.6|1511.4|5598
1606466310000|2020-11-27 08:38:30|1512.2|1511.8|1512.2|1512|1512.4|1512|1512.2|1511.8|1267
1606466320000|2020-11-27 08:38:40|1512|1511.8|1512|1511.4|1512|1511.8|1511.8|1511.4|737
1606466330000|2020-11-27 08:38:50|1511.6||1511.6||1511.6||1511.6||300
1606466340000|2020-11-27 08:39:00|1511.4|1511.2|1511.2|1510.6|1511.6|1511.2|1511|1510.6|3046
1606466350000|2020-11-27 08:39:10||1510.8||1510.8||1510.8||1510.6|0
1606466360000|2020-11-27 08:39:20|1511.4|1511|1511.2|1510.6|1511.4|1511.2|1511.2|1510.6|1525
1606466370000|2020-11-27 08:39:30|1511.4|1510.8|1510.6|1510.4|1511.4|1510.8|1510.4|1510.2|3648
1606466380000|2020-11-27 08:39:40|1510.8|1510.2|1511|1510.6|1511|1510.6|1510.8|1510.2|696
1606466390000|2020-11-27 08:39:50|1510.8|1510.4|1510.6|1510.2|1510.8|1510.4|1510.6|1510.2|1522
1606466400000|2020-11-27 08:40:00|1510.8|1510.4|1511|1510.6|1511.2|1511|1510.6|1510.4|9717
1606466410000|2020-11-27 08:40:10|1510.8|1510.4|1510.6|1510.4|1510.8|1510.4|1510.6|1510.2|1686
1606466420000|2020-11-27 08:40:20|1510.4|1510.2|1510.8|1510.4|1511|1510.6|1510.4|1510|8159
1606466430000|2020-11-27 08:40:30|1511|1510.6|1511.8|1511.4|1512.2|1511.8|1510.8|1510.4|3730
1606466440000|2020-11-27 08:40:40|1512|1511.6|1514|1513.4|1514|1513.8|1512|1511.6|13802
1606466450000|2020-11-27 08:40:50|1513.8|1513.6|1515|1514.6|1515|1514.6|1513.8|1513.6|11601
1606466460000|2020-11-27 08:41:00|1514.8|1514.4|1515|1514.6|1515|1514.6|1514.8|1514.4|633
1606466470000|2020-11-27 08:41:10|1515.2|1514.8|1515.2|1515|1515.4|1515.2|1515.2|1514.8|3774
1606466480000|2020-11-27 08:41:20|1515.4|1515.2|1516.4|1515.8|1516.4|1516|1515.2|1514.8|8523
1606466490000|2020-11-27 08:41:30|1516.2|1516|1516|1515.6|1516.4|1516|1515.2|1515|5695
1606466500000|2020-11-27 08:41:40|1516.2|1515.8|1515.4|1514.8|1516.4|1515.8|1514.8|1514.6|16743
1606466510000|2020-11-27 08:41:50|1515.2|1515|1515.6|1515|1516|1515.6|1515.2|1514.8|7773
1606466520000|2020-11-27 08:42:00|1515.4|1515.2|1515.6|1515.2|1515.8|1515.2|1515.2|1515|463
1606466530000|2020-11-27 08:42:10|1515.4|1515|1516|1515.2|1516|1515.2|1515.2|1515|644
1606466540000|2020-11-27 08:42:20|1515.6|1515.4|1516.4|1515.8|1516.4|1515.8|1515.6|1515.4|9242
1606466550000|2020-11-27 08:42:30|1516.6|1516|1517|1516.4|1517|1516.6|1516.4|1516|7384
1606466560000|2020-11-27 08:42:40|1516.8|1516.2|1516.6|1516.4|1517|1516.6|1516.4|1516.2|3489
1606466570000|2020-11-27 08:42:50|1516.4|1516.2|1515.8|1515.4|1516.6|1516.2|1515.6|1515.4|9970
1606466580000|2020-11-27 08:43:00|1515.6|1515.2|1515.6|1515.2|1516|1515.8|1515.4|1515.2|6875
1606466590000|2020-11-27 08:43:10||1515.4||1515.2||1515.4||1515|5019
1606466600000|2020-11-27 08:43:20|1515.4|1515|1515.2|1514.4|1515.4|1515.2|1514.8|1514.4|5908
1606466610000|2020-11-27 08:43:30|1515.4|1514.6|1515.8|1515.2|1515.8|1515.2|1515.2|1514.4|364
1606466620000|2020-11-27 08:43:40|1516|1515.4|1515.2|1514.8|1516|1515.4|1515.2|1514.8|6537
1606466630000|2020-11-27 08:43:50|1515.4|1515|1515|1514.4|1515.6|1515|1514.6|1514.4|5189
1606466640000|2020-11-27 08:44:00|1515.2|1514.8|1515.2|1515|1515.6|1515.2|1515.2|1514.8|2836
1606466650000|2020-11-27 08:44:10|1515.4|1514.6|1514.8|1514.4|1515.4|1514.8|1514.8|1514.4|11046
1606466660000|2020-11-27 08:44:20|1514.6|1514.2|1514.6|1514.2|1514.6|1514.2|1514.6|1514|1953
1606466670000|2020-11-27 08:44:30|1514.4|1514|1514.6|1514.2|1514.6|1514.4|1514.2|1514|2407
1606466690000|2020-11-27 08:44:50|1514.4|1514|1514.4|1514|1514.4|1514|1513.8|1513.4|2435
1606466700000|2020-11-27 08:45:00|1514.6|1514.2|1513.2|1512.8|1514.6|1514.2|1513.2|1512.8|2579
1606466710000|2020-11-27 08:45:10|1513.4|1512.6|1512.8|1512.2|1513.4|1512.6|1512.8|1512|0
1606466720000|2020-11-27 08:45:20|1513||1512.8||1513||1512.8||0
1606466730000|2020-11-27 08:45:30|1512.6||1512.6||1512.6||1512.6||0
1606466740000|2020-11-27 08:45:40|1512.8|1512.4|1512.8|1512.4|1513|1512.6|1512.4|1512.2|2464
1606466750000|2020-11-27 08:45:50|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512|0
1606466760000|2020-11-27 08:46:00|1512.4||1512.6||1512.8||1512.4||1310
1606466770000|2020-11-27 08:46:10|1512.8|1512.4|1513|1512.8|1513|1512.8|1512.8|1512.4|1483
1606466780000|2020-11-27 08:46:20|1512.8|1512.6|1513|1512.8|1513|1512.8|1512.8|1512.6|1484
1606466790000|2020-11-27 08:46:30|1513.2|1513|1513.6|1513|1513.6|1513|1513.2|1512.8|253
1606466800000|2020-11-27 08:46:40|1513.8|1513.2|1515|1514.6|1515|1514.6|1513.8|1513.2|2900
1606466820000|2020-11-27 08:47:00|1514.8|1514.8|1515|1514.8|1515.4|1515|1514.8|1514.4|3163
1606466830000|2020-11-27 08:47:10|1515.2|1515|1515.6|1515.4|1515.8|1515.6|1515.2|1515|4268
1606466840000|2020-11-27 08:47:20|1515.4|1515.2|1514.4|1514.2|1515.4|1515.2|1514.2|1514|4093
1606466850000|2020-11-27 08:47:30|1514.6|1514|1514.6|1514.2|1514.6|1514.2|1514.6|1514|250
1606466860000|2020-11-27 08:47:40|1514.4|1514.4|1514.2|1513.8|1514.4|1514.4|1514.2|1513.8|5170
1606466870000|2020-11-27 08:47:50|1514.4|1514|1514.8|1514.2|1514.8|1514.4|1514.4|1514|2374
1606466880000|2020-11-27 08:48:00|1515|1514.4|1515.2|1514.8|1515.4|1514.8|1514.8|1514.4|2381
1606466890000|2020-11-27 08:48:10|1515.4|1515|1515|1514.6|1515.6|1515.2|1514.8|1514.6|2082
1606466900000|2020-11-27 08:48:20|1515.2|1514.8|1515|1514.6|1515.2|1515|1514.8|1514.6|7918
1606466910000|2020-11-27 08:48:30|1514.8|1514.8|1514.4|1513.8|1514.8|1514.8|1514.4|1513.6|1889
1606466920000|2020-11-27 08:48:40|1514.2|1513.6|1513.8|1513.2|1514.2|1513.8|1513.6|1513.2|707
1606466930000|2020-11-27 08:48:50|1513.6|1513.4|1513.8|1513.4|1514|1513.6|1513.6|1513.2|2270
1606466940000|2020-11-27 08:49:00|1513.6|1513.2|1514|1513.4|1514|1513.6|1513.4|1513.2|5041
1606466950000|2020-11-27 08:49:10|1514.2|1513.6|1514.8|1514.2|1514.8|1514.2|1514.2|1513.6|1452
1606466960000|2020-11-27 08:49:20|1514.6|1514|1514|1513.6|1514.6|1514|1513.8|1513.4|3306
1606466970000|2020-11-27 08:49:30|1514.2|1513.8|1514|1513.6|1514.6|1514|1514|1513.6|448
1606466980000|2020-11-27 08:49:40|1513.8|1513.8|1513.6|1513.2|1514|1513.8|1513.6|1513.2|6341
1606466990000|2020-11-27 08:49:50|1513.8|1513.4|1514|1513.6|1514|1513.8|1513.6|1513.2|468
1606467000000|2020-11-27 08:50:00|1514.2|1513.8|1514.8|1514.4|1514.8|1514.4|1514|1513.8|4891
1606467010000|2020-11-27 08:50:10|1514.6|1514.6|1514.8|1514.4|1514.8|1514.6|1514.6|1514.4|1813
1606467020000|2020-11-27 08:50:20|1515|1514.6|1515.4|1514.6|1515.4|1514.8|1514.8|1514.6|1359
1606467030000|2020-11-27 08:50:30|1515.6|1514.8|1515.6|1515|1515.6|1515|1515.6|1514.6|1000
1606467040000|2020-11-27 08:50:40|1515.4|1515.2|1516|1515.4|1516|1515.6|1515.4|1515|4207
1606467050000|2020-11-27 08:50:50|1515.8|1515.6|1516|1515.6|1516.4|1516|1515.8|1515.6|4777
1606467060000|2020-11-27 08:51:00|1515.8|1515.4|1515.4|1514.8|1515.8|1515.4|1515|1514.8|9095
1606467070000|2020-11-27 08:51:10|1515.2|1514.6|1516|1515.4|1516|1515.4|1514.8|1514.4|5113
1606467080000|2020-11-27 08:51:20|1515.8|1515.6|1516.2|1515.6|1516.2|1515.6|1515.6|1515.4|402
1606467090000|2020-11-27 08:51:30|1516.4|1515.8|1517|1516.6|1517|1516.6|1516.4|1515.6|1773
1606467100000|2020-11-27 08:51:40|1517.2|1516.8|1517.6|1517.2|1517.6|1517.4|1517|1516.8|6056
1606467110000|2020-11-27 08:51:50|1517.8|1517.4|1518|1517.6|1518|1517.6|1517.2|1517|5214
1606467120000|2020-11-27 08:52:00|1518.2|1517.8|1518.4|1518|1518.8|1518.4|1518|1517.6|2665
1606467130000|2020-11-27 08:52:10|1518.6|1518.2|1519.4|1519|1519.6|1519|1518.6|1518.2|5014
1606467140000|2020-11-27 08:52:20|1519.2|1519.2|1519.6|1519.4|1519.8|1519.6|1519.2|1519|5539
1606467150000|2020-11-27 08:52:30|1519.8|1519.6|1519.4|1519|1519.8|1519.6|1519.2|1518.8|5308
1606467160000|2020-11-27 08:52:40|1519.2|1518.8|1519|1518.6|1519.2|1518.8|1518.8|1518.6|857
1606467170000|2020-11-27 08:52:50|1518.8|1518.8|1518.8|1518.4|1518.8|1518.8|1518.6|1518.2|4500
1606467180000|2020-11-27 08:53:00|1519|1518.6|1519.2|1518.8|1519.4|1519|1518.8|1518.4|6486
1606467190000|2020-11-27 08:53:10|1519.4|1519|1519.6|1519.2|1519.6|1519.4|1519.2|1519|21670
1606467200000|2020-11-27 08:53:20|1519.4|1519|1518.8|1518.2|1519.4|1519|1518.6|1518.2|4239
1606467210000|2020-11-27 08:53:30|1519|1518.4|1518.8|1518.4|1519.2|1518.8|1518.8|1518.2|4322
1606467220000|2020-11-27 08:53:40|1519|1518.6|1519|1518.8|1519.2|1518.8|1518.8|1518.6|4970
1606467230000|2020-11-27 08:53:50|1519.2|1518.6|1518|1517.6|1519.2|1518.6|1517.8|1517.4|7096
1606467240000|2020-11-27 08:54:00|1518.2|1517.8|1518.6|1518.2|1518.6|1518.4|1518|1517.8|7726
1606467250000|2020-11-27 08:54:10|1518.4|1518|1518.4|1518|1518.6|1518.2|1518.2|1518|10736
1606467260000|2020-11-27 08:54:20|1518.2|1517.8|1517.8|1517.2|1518.2|1517.8|1517.4|1517.2|6233
1606467270000|2020-11-27 08:54:30|1517.6|1517.4|1518|1517.6|1518|1517.6|1517.4|1517|8278
1606467280000|2020-11-27 08:54:40|1517.8|1517.4|1517.8|1517.4|1518|1517.6|1517.4|1517.2|6926
1606467290000|2020-11-27 08:54:50|1517.6|1517.2|1516.8|1516.4|1517.8|1517.2|1516.4|1516.2|7146
1606467300000|2020-11-27 08:55:00|1516.6|1516.6|1516.6|1516.4|1516.6|1516.6|1516.6|1516.4|663
1606467310000|2020-11-27 08:55:10|1516.4|1516.2|1516.4|1516|1517|1516.8|1516|1515.8|10101
1606467320000|2020-11-27 08:55:20|1516.6|1516.2|1516.4|1516|1516.6|1516.2|1516.2|1515.8|4369
1606467330000|2020-11-27 08:55:30|1516.2|1515.8|1516|1515.6|1516.2|1515.8|1515.8|1515.6|104
1606467340000|2020-11-27 08:55:40|1515.8|1515.4|1514.4|1514|1516|1515.4|1514.4|1514|18066
1606467350000|2020-11-27 08:55:50|1514.6|1514.2|1514.4|1514|1514.6|1514.4|1514|1513.6|7619
1606467360000|2020-11-27 08:56:00|1514.2|1514.2|1514|1513.6|1514.4|1514.2|1514|1513.6|2906
1606467370000|2020-11-27 08:56:10|1514.2|1513.8|1514|1513.6|1514.6|1514.2|1514|1513.6|5541
1606467380000|2020-11-27 08:56:20|1513.8|1513.4|1513.4|1513|1513.8|1513.4|1513.4|1512.8|550
1606467390000|2020-11-27 08:56:30|1513.6|1513.2|1512.6|1512.2|1513.6|1513.2|1512.6|1512.2|5468
1606467400000|2020-11-27 08:56:40|1512.8|1512.4|1512.6|1512.4|1513|1512.6|1512.6|1512.4|1401
1606467410000|2020-11-27 08:56:50|1512.8|1512.2|1512.8|1512.4|1513|1512.4|1512.8|1512.2|183
1606467420000|2020-11-27 08:57:00|1513|1512.6|1513.6|1513|1513.6|1513.2|1513|1512.6|4429
1606467430000|2020-11-27 08:57:10|1513.4|1512.8|1512.8|1512.2|1513.4|1513|1512.2|1512|6808
1606467440000|2020-11-27 08:57:20|1512.6|1512.4|1512.4|1512|1512.6|1512.4|1512.4|1512|3
1606467450000|2020-11-27 08:57:30|1512.2|1512.2|1513.6|1513.2|1513.6|1513.2|1512.2|1512|14121
1606467460000|2020-11-27 08:57:40|1513.8|1513.4|1514.4|1514|1514.6|1514.4|1513.8|1513.4|7089
1606467470000|2020-11-27 08:57:50|1514.6|1514.2|1514.2|1513.8|1514.6|1514.2|1514|1513.8|8576
1606467480000|2020-11-27 08:58:00|1514|1513.6|1513.6|1513.4|1514|1513.6|1513.4|1513.2|3016
1606467490000|2020-11-27 08:58:10|1513.4|1513.2|1513.8|1513.2|1513.8|1513.4|1513.4|1513|2133
1606467500000|2020-11-27 08:58:20|1513.6|1513|1512.8|1512.4|1513.6|1513|1512.6|1512.2|5894
1606467510000|2020-11-27 08:58:30|1513|1512.6|1512.6|1512.2|1513|1512.6|1512.2|1512|2259
1606467520000|2020-11-27 08:58:40|1512.4|1512|1512.4|1512|1512.6|1512.4|1512.4|1512|1586
1606467530000|2020-11-27 08:58:50|1512.2|1511.8|1511.8|1511.4|1512.2|1512|1511.6|1511.2|18931
1606467540000|2020-11-27 08:59:00|1512|1511.6|1512.2|1512|1512.2|1512|1511.8|1511.6|5527
1606467550000|2020-11-27 08:59:10|1512.4|1512.2|1512|1511.8|1512.4|1512.2|1512|1511.8|4357
1606467560000|2020-11-27 08:59:20|1512.2|1511.6|1511.6|1511|1512.2|1512|1511.6|1511|3127
1606467570000|2020-11-27 08:59:30|1511.4|1510.8|1511.4|1511|1511.4|1511.2|1511|1510.6|3179
1606467580000|2020-11-27 08:59:40|1511.6|1511.2|1511.8|1511.4|1511.8|1511.4|1511.6|1511.2|10000
1606467590000|2020-11-27 08:59:50|1511.6||1511.8||1511.8||1511.6||500
1606467600000|2020-11-27 09:00:00|1512|1511.6|1513.4|1512.8|1513.4|1513|1511.8|1511.6|18425
1606467610000|2020-11-27 09:00:10|1513.6|1513.2|1513.2|1512.8|1513.6|1513.4|1513.2|1512.8|4065
1606467620000|2020-11-27 09:00:20|1513.4|1513|1512.8|1512.4|1513.6|1513.2|1512.4|1512|8047
1606467630000|2020-11-27 09:00:30||1512.2||1512||1512.4||1512|0
1606467640000|2020-11-27 09:00:40|1512.6|1512.2|1512.2|1511.8|1512.6|1512.4|1512.2|1511.8|3514
1606467650000|2020-11-27 09:00:50|1512.4|1512|1512.8|1512.2|1512.8|1512.4|1512.4|1511.8|1858
1606467660000|2020-11-27 09:01:00|1512.6|1512|1512.4|1512|1512.6|1512|1512.2|1511.8|514
1606467670000|2020-11-27 09:01:10|1512.6|1512.2|1514.2|1514|1514.2|1514|1512.4|1512|4706
1606467680000|2020-11-27 09:01:20|1514.4|1514.2|1514.6|1514.2|1515|1514.8|1514.4|1514|4251
1606467690000|2020-11-27 09:01:30|1514.8|1514.4|1515|1514.4|1515|1514.8|1514.8|1514.4|2103
1606467700000|2020-11-27 09:01:40|1514.8|1514.2|1514.4|1514|1514.8|1514.2|1514.4|1514|307
1606467710000|2020-11-27 09:01:50|1514.6|1514.2|1514.4|1513.8|1514.8|1514.6|1514|1513.8|1881
1606467720000|2020-11-27 09:02:00|1514.6|1514|1514.6|1514.2|1514.8|1514.4|1514.4|1514|6
1606467730000|2020-11-27 09:02:10|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|1514.6|1514.4|0
1606467740000|2020-11-27 09:02:20|1514.6|1514.2|1514.4|1514|1514.6|1514.2|1514.4|1514|5564
1606467750000|2020-11-27 09:02:30|1514.6|1514.2|1514.8|1514.4|1514.8|1514.4|1514.6|1514.2|914
1606467760000|2020-11-27 09:02:40|1514.6|1514.2|1514.6|1514.2|1514.6|1514.2|1514.6|1514|1797
1606467770000|2020-11-27 09:02:50|1514.4|1514|1514.6|1514.2|1514.8|1514.4|1514.4|1514|1715
1606467780000|2020-11-27 09:03:00|1514.4|1514|1514.2|1513.8|1514.4|1514|1514.2|1513.8|6202
1606467790000|2020-11-27 09:03:10|1514.4|1514|1515.4|1515|1515.4|1515|1514.4|1514|3435
1606467800000|2020-11-27 09:03:20|1515.6|1515.2|1516.8|1516.4|1516.8|1516.4|1515.6|1515.2|3240
1606467810000|2020-11-27 09:03:30|1516.6|1516.6|1517|1516.8|1517.4|1517.2|1516.6|1516.4|6393
1606467820000|2020-11-27 09:03:40|1516.8|1516.6|1517.8|1517.4|1517.8|1517.4|1516.8|1516.6|1303
1606467830000|2020-11-27 09:03:50|1518|1517.2|1517.8|1517.6|1518|1517.8|1517.8|1517.2|0
1606467840000|2020-11-27 09:04:00|1518|1517.4|1517.8|1517.4|1518|1517.6|1517.4|1517.2|4300
1606467850000|2020-11-27 09:04:10|1517.6|1517.2|1517.4|1516.8|1517.8|1517.4|1517.4|1516.6|423
1606467860000|2020-11-27 09:04:20|1517.6||1517.2||1517.6||1517.2||0
1606467870000|2020-11-27 09:04:30|1517.4|1517|1517.4|1517|1518|1517.6|1517.4|1517|2298
1606467880000|2020-11-27 09:04:40|1517.2|1516.8|1517.4|1517.2|1517.8|1517.4|1517|1516.8|6310
1606467890000|2020-11-27 09:04:50|1517.2|1517|1516.8|1516.4|1517.6|1517|1516.8|1516.4|3578
1606467900000|2020-11-27 09:05:00|1517|1516.6|1516.8|1516.2|1517|1516.6|1516.6|1516|599
1606467910000|2020-11-27 09:05:10|1516.6|1516.4|1516.8|1516.4|1516.8|1516.6|1516.6|1516.4|469
1606467920000|2020-11-27 09:05:20|1517|1516.6|1517.4|1517|1517.4|1517|1516.8|1516.6|2505
1606467930000|2020-11-27 09:05:30|1517.2|1516.8|1516.8|1516.2|1517.2|1516.8|1516.6|1516.2|7385
1606467940000|2020-11-27 09:05:40|1516.6|1516|1516.6|1516.2|1516.6|1516.2|1516.2|1516|332
1606467950000|2020-11-27 09:05:50|1516.4|1516|1515.8|1515.4|1516.4|1516|1515.6|1515.4|943
1606467960000|2020-11-27 09:06:00|1516|1515.6|1517|1516.2|1517|1516.6|1516|1515.6|2299
1606467970000|2020-11-27 09:06:10|1517.2|1516.4|1517.4|1517|1517.6|1517.2|1517.2|1516.4|1650
1606467980000|2020-11-27 09:06:20|1517.6|1517.2|1516.8|1516.4|1517.6|1517.2|1516.8|1516.4|4285
1606467990000|2020-11-27 09:06:30|1516.6|1516.6|1516.6|1516.4|1516.8|1516.6|1516.6|1516.4|99
1606468000000|2020-11-27 09:06:40|1516.8|1516.6|1516.8|1516.6|1516.8|1516.6|1516.8|1516.4|1461
1606468010000|2020-11-27 09:06:50|1517|1516.4|1516.8|1516.4|1517|1516.8|1516.8|1516.4|1076
1606468020000|2020-11-27 09:07:00|1517|1516.6|1517.8|1517.2|1517.8|1517.4|1517|1516.6|1678
1606468030000|2020-11-27 09:07:10|1517.6|1517|1517.6|1517.2|1517.6|1517.2|1517|1516.6|1212
1606468040000|2020-11-27 09:07:20|1517.8|1517|1517.6|1516.8|1517.8|1517.6|1517.4|1516.8|2290
1606468050000|2020-11-27 09:07:30||1517||1517||1517||1517|0
1606468060000|2020-11-27 09:07:40|1517.4|1517.2|1517|1516.6|1517.4|1517.2|1516.8|1516.6|153
1606468070000|2020-11-27 09:07:50|1516.8|1516.8|1517.2|1516.8|1517.4|1517|1516.8|1516.8|600
1606468080000|2020-11-27 09:08:00|1517.4|1517|1517.4|1517|1517.6|1517.4|1517.2|1517|5347
1606468090000|2020-11-27 09:08:10|1517.2|1516.8|1516.4|1516|1517.2|1516.8|1516.4|1516|2026
1606468100000|2020-11-27 09:08:20|1516.6|1515.8|1516.4|1516|1516.6|1516.2|1516.4|1515.8|200
1606468110000|2020-11-27 09:08:30|1516.6|1516.2|1516.8|1516.6|1517|1516.6|1516.6|1516.2|8611
1606468120000|2020-11-27 09:08:40|1516.6|1516.4|1516.4|1516|1516.6|1516.4|1516.2|1515.8|1319
1606468130000|2020-11-27 09:08:50|1516.2|1515.8|1516|1515.8|1516.4|1515.8|1515.8|1515.4|6114
1606468140000|2020-11-27 09:09:00|1516.2|1516|1516.4|1516|1516.4|1516.2|1516|1515.6|5315
1606468150000|2020-11-27 09:09:10|1516.2|1515.8|1516|1515.6|1516.4|1515.8|1515.8|1515.4|2158
1606468160000|2020-11-27 09:09:20|1515.8|1515.2|1515.8|1515.4|1515.8|1515.4|1515.2|1515|9616
1606468170000|2020-11-27 09:09:30|1515.6|1515.2|1515|1514.6|1515.8|1515.4|1514.8|1514.4|57459
1606468180000|2020-11-27 09:09:40|1514.8|1514.4|1514.4|1514|1514.8|1514.4|1514.4|1514|2759
1606468190000|2020-11-27 09:09:50|1514.2|1513.8|1514|1513.8|1514.4|1514|1513.8|1513.6|8732
1606468200000|2020-11-27 09:10:00|1514.2|1513.6|1514.8|1514.4|1515.4|1515.2|1513.8|1513.6|14402
1606468210000|2020-11-27 09:10:10|1514.6|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|3410
1606468220000|2020-11-27 09:10:20|1514.4|1514|1514|1513.6|1514.4|1514|1514|1513.6|1097
1606468230000|2020-11-27 09:10:30|1514.2|1513.8|1514|1513.6|1514.2|1513.8|1513.8|1513.4|2103
1606468240000|2020-11-27 09:10:40|1514.2|1513.8|1514|1513.8|1514.2|1514|1514|1513.8|2596
1606468250000|2020-11-27 09:10:50|1514.2|1513.6|1513.6|1513.2|1514.2|1513.8|1513.4|1513.2|2634
1606468260000|2020-11-27 09:11:00|1513.4|1513|1513.2|1513|1513.6|1513|1513|1512.8|4697
1606468270000|2020-11-27 09:11:10|1513.4|1513.2|1515.2|1514.8|1515.2|1514.8|1513.4|1513.2|11068
1606468280000|2020-11-27 09:11:20|1515.4|1515|1514.8|1514.2|1515.4|1515.2|1514.6|1514.2|9009
1606468290000|2020-11-27 09:11:30|1515|1514.4|1515|1514.8|1515.2|1514.8|1514.8|1514.4|3816
1606468300000|2020-11-27 09:11:40|1514.8|1514.6|1515.2|1514.8|1515.2|1514.8|1514.8|1514.4|5020
1606468310000|2020-11-27 09:11:50|1515.4|1515|1515.6|1515.2|1515.6|1515.2|1515.2|1515|8309
1606468320000|2020-11-27 09:12:00|1515.8|1515.4|1515.6|1515|1515.8|1515.6|1515.4|1515|6324
1606468330000|2020-11-27 09:12:10|1515.4|1514.8|1515.2|1514.8|1515.6|1515.2|1515|1514.8|3132
1606468340000|2020-11-27 09:12:20|1515.4|1515|1515.6|1515.2|1515.6|1515.4|1515.4|1515|6586
1606468350000|2020-11-27 09:12:30|1515.4|1515|1515|1514.6|1515.4|1515|1515|1514.6|2159
1606468360000|2020-11-27 09:12:40|1514.8|1514.4|1514.6|1514.2|1514.8|1514.6|1514|1513.8|14967
1606468370000|2020-11-27 09:12:50|1514.4|1514|1514.2|1514|1514.4|1514|1514.2|1514|0
1606468380000|2020-11-27 09:13:00|1514.4|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|3856
1606468390000|2020-11-27 09:13:10|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|1514.2|1514|10531
1606468400000|2020-11-27 09:13:20|1514.6|1514.2|1514|1513.6|1514.8|1514.4|1514|1513.6|4720
1606468410000|2020-11-27 09:13:30|1514.2|1513.8|1514.2|1513.8|1514.4|1514|1513.8|1513.6|4714
1606468420000|2020-11-27 09:13:40|1514.4|1514|1514.8|1514.4|1514.8|1514.4|1514.2|1514|1339
1606468430000|2020-11-27 09:13:50|1515|1514.6|1515.4|1515|1515.4|1515.2|1515|1514.6|3150
1606468440000|2020-11-27 09:14:00|1515.6|1515.2|1515.8|1515.2|1515.8|1515.2|1515.6|1515.2|300
1606468450000|2020-11-27 09:14:10|1516|1515.4|1515.6|1515.4|1516|1515.6|1515.6|1515.4|1318
1606468460000|2020-11-27 09:14:20|1515.4|1515.2|1515.2|1515|1515.4|1515.2|1515.2|1515|572
1606468470000|2020-11-27 09:14:30|1515.4|1515.2|1515.2|1514.8|1515.6|1515.2|1515|1514.8|11147
1606468480000|2020-11-27 09:14:40|1515|1515|1514.2|1513.8|1515|1515|1514.2|1513.8|2785
1606468490000|2020-11-27 09:14:50|1514|1513.6|1514.2|1513.6|1514.2|1513.8|1514|1513.6|2782
1606468510000|2020-11-27 09:15:10|1514|1513.8|1513.4|1513.2|1514|1513.8|1513.4|1513.2|2939
1606468520000|2020-11-27 09:15:20|1513.6|1513|1513.4|1513|1513.6|1513.4|1513.4|1513|5343
1606468530000|2020-11-27 09:15:30|1513.6|1513.2|1513.8|1513.4|1513.8|1513.4|1513.6|1513.2|1824
1606468540000|2020-11-27 09:15:40|1513.6|1513.2|1512.8|1512.6|1513.6|1513.2|1512.8|1512.6|3602
1606468550000|2020-11-27 09:15:50|1512.6|1512.4|1513|1512.6|1513.2|1512.6|1512.6|1512.4|8562
1606468560000|2020-11-27 09:16:00|1512.8|1512.8|1512.6|1512.2|1513.2|1513|1512.6|1512.2|3759
1606468570000|2020-11-27 09:16:10|1512.8|1512|1512.6|1512|1512.8|1512.4|1512.2|1512|1563
1606468580000|2020-11-27 09:16:20|1512.4|1511.8|1512|1511.6|1512.4|1511.8|1511.8|1511.6|4068
1606468590000|2020-11-27 09:16:30|1512.2|1511.8|1512|1511.6|1512.2|1512|1512|1511.6|3984
1606468600000|2020-11-27 09:16:40||1511.8||1511.6||1511.8||1511.6|997
1606468610000|2020-11-27 09:16:50|1511.8|1511.4|1512.4|1512|1512.4|1512.2|1511.6|1511.4|4362
1606468620000|2020-11-27 09:17:00|1512.6|1512.2|1512.8|1512.4|1512.8|1512.4|1512.6|1512.2|2203
1606468630000|2020-11-27 09:17:10|1513|1512.6|1513.2|1512.6|1513.2|1512.8|1512.8|1512.6|1084
1606468640000|2020-11-27 09:17:20|1513|1512.4|1512.6|1512.2|1513|1512.4|1512.4|1512.2|1904
1606468650000|2020-11-27 09:17:30|1512.8|1512.4|1512.8|1512.6|1513|1512.6|1512.6|1512.4|1620
1606468660000|2020-11-27 09:17:40|1513|1512.8|1513.8|1513.2|1513.8|1513.2|1513|1512.8|1126
1606468670000|2020-11-27 09:17:50|1513.6||1513.6||1513.6||1513.6||0
1606468680000|2020-11-27 09:18:00|1513.4|1513|1512.8|1512.4|1513.4|1513|1512.8|1512.4|485
1606468690000|2020-11-27 09:18:10|1513|1512.6|1513.2|1512.8|1513.2|1513|1513|1512.6|1526
1606468700000|2020-11-27 09:18:20|1513|1512.6|1513|1512.8|1513|1512.8|1512.8|1512.6|0
1606468710000|2020-11-27 09:18:30|1513.2|1512.6|1513.2|1512.8|1513.2|1513|1513.2|1512.6|367
1606468720000|2020-11-27 09:18:40|1513|1512.6|1513.2|1512.8|1513.2|1512.8|1512.6|1512.4|5053
1606468730000|2020-11-27 09:18:50|1513||1513||1513.2||1513||0
1606468740000|2020-11-27 09:19:00|1513.2|1513|1513.2|1513|1513.2|1513|1513|1512.8|6657
1606468760000|2020-11-27 09:19:20|1513.4|1513.2|1513.8|1513.4|1513.8|1513.6|1513.4|1513.2|5501
1606468770000|2020-11-27 09:19:30|1514|1513.6|1513.8|1513.4|1514|1513.8|1513.6|1513.4|3852
1606468780000|2020-11-27 09:19:40|1513.6|1513.2|1513.4|1512.8|1513.8|1513.4|1513.2|1512.8|3464
1606468790000|2020-11-27 09:19:50|1513.2|1513|1513.4|1513|1513.4|1513.2|1513.2|1513|524
1606468800000|2020-11-27 09:20:00|1513.2|1512.8|1513.2|1512.8|1513.4|1512.8|1513|1512.8|3891
1606468810000|2020-11-27 09:20:10|1513.4|1513|1513|1512.6|1513.4|1513|1512.8|1512.6|2471
1606468820000|2020-11-27 09:20:20|1512.8||1513||1513||1512.8||0
1606468830000|2020-11-27 09:20:30|1513.2|1512.8|1513.2|1512.8|1513.4|1513.2|1513.2|1512.8|3249
1606468850000|2020-11-27 09:20:50|1513|1512.6|1512.6|1512.2|1513|1512.6|1512.6|1512.2|862
1606468860000|2020-11-27 09:21:00|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.6|1512.4|5984
1606468870000|2020-11-27 09:21:10|1512.8|1512.8|1513|1512.8|1513|1512.8|1512.8|1512.8|282
1606468880000|2020-11-27 09:21:20|1513.2|1513|1513.2|1513|1513.2|1513|1513.2|1513|1602
1606468890000|2020-11-27 09:21:30|1513.4|1513.2|1513.8|1513.6|1513.8|1513.6|1513.4|1513.2|1455
1606468900000|2020-11-27 09:21:40|1514|1513.4|1513.8|1513.4|1514|1513.4|1513.6|1513.4|111
1606468910000|2020-11-27 09:21:50|1514|1513.6|1514.6|1514.4|1514.6|1514.4|1513.8|1513.4|7918
1606468920000|2020-11-27 09:22:00|1514.8||1514.8||1514.8||1514.8||0
1606468930000|2020-11-27 09:22:10|1515|1514.6|1515.2|1514.8|1515.2|1515|1515|1514.6|2845
1606468940000|2020-11-27 09:22:20|1515|1514.6|1514.6|1514.2|1515|1514.6|1514.2|1514|6501
1606468950000|2020-11-27 09:22:30|1514.4|1514|1514.6|1514.2|1514.8|1514.2|1514.4|1514|0
1606468960000|2020-11-27 09:22:40|1514.8|1514|1514.6|1514|1514.8|1514|1514.4|1514|0
1606468970000|2020-11-27 09:22:50|1514.4|1513.8|1514.4|1514|1514.4|1514|1514|1513.8|783
1606468980000|2020-11-27 09:23:00|1514.6|1514.2|1515.8|1515.4|1516|1515.6|1514.4|1514|3261
1606469000000|2020-11-27 09:23:20|1516|1515.6|1516|1515.6|1516|1515.6|1516|1515.6|624
1606469010000|2020-11-27 09:23:30|1516.2|1515.8|1516.4|1516.2|1516.8|1516.4|1515.8|1515.6|12103
1606469020000|2020-11-27 09:23:40|1516.6|1516|1515.6|1515.2|1516.6|1516|1515.4|1515.2|8357
1606469040000|2020-11-27 09:24:00|1515.8|1515.4|1515.8|1515.4|1515.8|1515.6|1515.8|1515.4|2663
1606469050000|2020-11-27 09:24:10|1515.6|1515.6|1515.8|1515.6|1515.8|1515.6|1515.6|1515.6|1000
1606469060000|2020-11-27 09:24:20|1516|1515.8|1516|1515.6|1516|1515.8|1515.8|1515.6|1203
1606469070000|2020-11-27 09:24:30|1516.2|1515.8|1516.4|1516|1516.6|1516.2|1516.2|1515.8|2706
1606469080000|2020-11-27 09:24:40|1516.6|1516.2|1516.6|1516.2|1516.6|1516.2|1516.6|1516.2|50
1606469090000|2020-11-27 09:24:50|1516.4|1516|1515.8|1515.4|1516.4|1516.2|1515.6|1515.4|5667
1606469100000|2020-11-27 09:25:00|1516|1515.6|1516.2|1515.8|1516.2|1516|1515.6|1515.2|1462
1606469110000|2020-11-27 09:25:10|1516||1516.2||1516.2||1516||1400
1606469120000|2020-11-27 09:25:20|1516.4|1516|1515.6|1515.4|1516.4|1516|1515.6|1515.4|3554
1606469130000|2020-11-27 09:25:30|1515.8|1515|1516.6|1516.2|1516.8|1516.2|1515.2|1515|23413
1606469140000|2020-11-27 09:25:40||1516.4||1516.2||1516.4||1516.2|0
1606469150000|2020-11-27 09:25:50|1516.8|1516.4|1517|1516.8|1517|1516.8|1516.8|1516.4|1275
1606469160000|2020-11-27 09:26:00|1517.2|1517|1517.8|1517.4|1517.8|1517.4|1517.2|1517|9908
1606469170000|2020-11-27 09:26:10|1517.6|1517.2|1517.4|1517|1517.6|1517.4|1517.2|1517|6093
1606469180000|2020-11-27 09:26:20|1517.2|1517.2|1517.2|1517|1517.2|1517.2|1517.2|1517|101
1606469190000|2020-11-27 09:26:30|1517|1516.8|1517.2|1516.8|1517.2|1516.8|1517|1516.6|1166
1606469200000|2020-11-27 09:26:40|1517|1517|1517.2|1516.8|1517.2|1517|1517|1516.8|3821
1606469210000|2020-11-27 09:26:50|1517|1516.6|1516.8|1516.6|1517|1516.6|1516.8|1516.6|2299
1606469220000|2020-11-27 09:27:00|1517|1516.8|1516.8|1516.6|1517.2|1517|1516.6|1516.4|6995
1606469230000|2020-11-27 09:27:10|1516.6|1516.4|1517.2|1516.8|1517.2|1516.8|1516.6|1516.4|740
1606469240000|2020-11-27 09:27:20|1517.4|1517|1517.4|1517|1517.4|1517|1517.4|1517|0
1606469250000|2020-11-27 09:27:30|1517.6|1517.2|1517.6|1517.2|1518|1517.6|1517.4|1517|11539
1606469260000|2020-11-27 09:27:40|1517.4|1517|1517.2|1517|1517.4|1517.2|1517.2|1517|244
1606469270000|2020-11-27 09:27:50|1517|1516.8|1516.6|1516.4|1517|1517|1516.6|1516.4|2840
1606469280000|2020-11-27 09:28:00|1516.8|1516.6|1516.8|1516.4|1516.8|1516.6|1516.8|1516.4|250
1606469290000|2020-11-27 09:28:10|1516.6|1516.6|1516.4|1516|1517|1516.6|1516.2|1516|9540
1606469300000|2020-11-27 09:28:20|1516.2|1516.2|1517|1516.4|1517|1516.8|1516.2|1516.2|1844
1606469320000|2020-11-27 09:28:40|1516.8|1516.6|1516.4|1516.2|1516.8|1516.6|1516.2|1516|5256
1606469330000|2020-11-27 09:28:50|1516.2|1516|1516|1515.6|1516.2|1516|1515.6|1515.2|6717
1606469340000|2020-11-27 09:29:00|1516.2|1515.8|1516.2|1516|1516.2|1516|1516.2|1515.8|85
1606469350000|2020-11-27 09:29:10|1516|1515.8|1516.2|1515.8|1516.2|1515.8|1515.8|1515.4|4102
1606469360000|2020-11-27 09:29:20|1516.4|1516|1516.2|1515.8|1516.4|1516.2|1515.8|1515.6|8617
1606469370000|2020-11-27 09:29:30|1516.4|1516|1516.4|1515.8|1516.4|1516|1516.2|1515.8|0
1606469380000|2020-11-27 09:29:40||1516||1516.2||1516.2||1516|0
1606469390000|2020-11-27 09:29:50|1516.6|1516.4|1517.6|1517.2|1517.6|1517.4|1516.6|1516.2|8911
1606469400000|2020-11-27 09:30:00|1517.8|1517.4|1517.8|1517.6|1518|1517.6|1517.6|1517.2|2657
1606469410000|2020-11-27 09:30:10|1517.6|1517.4|1517.8|1517.4|1517.8|1517.4|1517.2|1517|7638
1606469420000|2020-11-27 09:30:20||1517.6||1517.6||1517.6||1517.6|0
1606469430000|2020-11-27 09:30:30|1517.6|1517.4|1517.4|1517|1517.8|1517.4|1517.4|1517|2180
1606469440000|2020-11-27 09:30:40|1517.2|1516.8|1516.8|1516.6|1517.2|1516.8|1516.8|1516.6|465
1606469450000|2020-11-27 09:30:50|1517|1516.8|1517.2|1516.8|1517.2|1516.8|1517|1516.8|0
1606469460000|2020-11-27 09:31:00|1517|1517|1516.8|1516.4|1517|1517|1516.6|1516.4|1931
1606469470000|2020-11-27 09:31:10|1516.6|1516.2|1516.8|1516.4|1516.8|1516.4|1516.4|1516.2|778
1606469480000|2020-11-27 09:31:20|1517|1516.6|1516.8|1516.4|1517|1516.6|1516.6|1516.4|1111
1606469490000|2020-11-27 09:31:30|1516.6|1516.2|1516.4|1516|1516.6|1516.2|1516.4|1516|215
1606469500000|2020-11-27 09:31:40|1516.6|1516.2|1516.2|1515.6|1516.6|1516.4|1515.8|1515.6|3759
1606469510000|2020-11-27 09:31:50|1516|1515.4|1515.8|1515.6|1516.2|1515.6|1515.8|1515.4|4316
1606469520000|2020-11-27 09:32:00|1515.6|1515.4|1515.8|1515.4|1515.8|1515.6|1515.6|1515.4|3562
1606469530000|2020-11-27 09:32:10|1516|1515.6|1516.2|1515.6|1516.2|1515.8|1515.8|1515.6|2498
1606469540000|2020-11-27 09:32:20|1516|1515.8|1516.2|1515.8|1516.2|1516|1516|1515.8|250
1606469550000|2020-11-27 09:32:30|1516|1515.6|1515.8|1515.4|1516|1515.6|1515.6|1515.4|422
1606469560000|2020-11-27 09:32:40|1515.6|1515.2|1516|1515.6|1516|1515.8|1515.4|1515.2|9786
1606469570000|2020-11-27 09:32:50|1515.8|1515.8|1516|1515.6|1516|1515.8|1515.4|1515.2|11084
1606469580000|2020-11-27 09:33:00|1516.2|1515.8|1516.2|1515.8|1516.4|1516|1516.2|1515.8|4661
1606469590000|2020-11-27 09:33:10|1516|1515.6|1515.6|1515.2|1516|1515.6|1515.6|1515.2|4267
1606469600000|2020-11-27 09:33:20|1515.8|1515.4|1516|1515.8|1516|1515.8|1515.8|1515.2|4627
1606469610000|2020-11-27 09:33:30|1516.2|1515.6|1516.6|1516.2|1516.6|1516.4|1516.2|1515.6|3566
1606469620000|2020-11-27 09:33:40|1516.4|1516|1516.4|1516|1516.4|1516|1516.4|1516|106
1606469630000|2020-11-27 09:33:50|1516.6|1516.2|1516.4|1516|1516.6|1516.2|1516.4|1516|0
1606469640000|2020-11-27 09:34:00|1516.6||1516.6||1516.6||1516.4||0
1606469650000|2020-11-27 09:34:10|1516.8|1516.2|1516.8|1516.4|1516.8|1516.6|1516.6|1516|3487
1606469660000|2020-11-27 09:34:20|1516.6|1516.6|1516.6|1516.2|1516.8|1516.6|1516.4|1516.2|5879
1606469670000|2020-11-27 09:34:30|1516.4|1516|1516.2|1516|1516.4|1516.2|1516|1515.6|4465
1606469690000|2020-11-27 09:34:50|1516|1515.8|1516|1515.6|1516|1515.8|1515.8|1515.6|2145
1606469700000|2020-11-27 09:35:00|1515.8|1515.8|1515.8|1515.6|1515.8|1515.8|1515.8|1515.6|1000
1606469710000|2020-11-27 09:35:10|1515.6|1515.4|1515.6|1515.4|1516|1515.8|1515.6|1515.2|14627
1606469720000|2020-11-27 09:35:20|1515.8|1515.6|1516|1515.6|1516|1515.8|1515.6|1515.6|12636
1606469730000|2020-11-27 09:35:30|1515.8|1515.8|1516|1515.6|1516|1515.8|1515.8|1515.6|475
1606469740000|2020-11-27 09:35:40|1516.2|1515.8|1516.8|1516.2|1516.8|1516.2|1516.2|1515.8|1995
1606469750000|2020-11-27 09:35:50|1517|1516.4|1516.8|1516.4|1517|1516.6|1516.8|1516.4|22
1606469770000|2020-11-27 09:36:10|1516.6|1516.2|1516|1515.4|1516.6|1516.2|1516|1515.4|3424
1606469780000|2020-11-27 09:36:20|1515.8|1515.6|1516|1515.6|1516|1515.6|1515.8|1515.6|1703
1606469790000|2020-11-27 09:36:30|1515.8|1515.4|1515.8|1515.4|1516|1515.6|1515.6|1515.4|490
1606469800000|2020-11-27 09:36:40|1515.6||1515.6||1515.6||1515.6||0
1606469810000|2020-11-27 09:36:50|1515.8||1515.8||1515.8||1515.8||0
1606469820000|2020-11-27 09:37:00|1515.6|1515.2|1515.2|1515|1515.6|1515.2|1515.2|1515|5174
1606469830000|2020-11-27 09:37:10|1515|1514.8|1512.8|1512.6|1515|1514.8|1512.8|1512.6|9698
1606469840000|2020-11-27 09:37:20|1512.6|1512.4|1512.4|1512.2|1512.6|1512.4|1512.2|1512|4108
1606469850000|2020-11-27 09:37:30|1513.2|1512|1514.2|1513.6|1514.4|1514.2|1512.8|1512|80252
1606469860000|2020-11-27 09:37:40|1514.4|1513.8|1515.2|1514.8|1515.4|1515|1514.4|1513.8|9607
1606469870000|2020-11-27 09:37:50|1515|1515|1515.4|1515|1515.4|1515|1515|1515|986
1606469880000|2020-11-27 09:38:00|1515.6|1515.2|1514.8|1514.2|1515.6|1515.2|1514.8|1514.2|2674
1606469890000|2020-11-27 09:38:10|1514.6|1514.6|1514.8|1514.2|1515|1514.6|1514.2|1513.8|9684
1606469900000|2020-11-27 09:38:20||1514.4||1514.2||1514.4||1514.2|0
1606469910000|2020-11-27 09:38:30|1514.6|1514|1514.6|1514|1514.6|1514.2|1514.4|1514|50
1606469920000|2020-11-27 09:38:40|1514.8|1514.2|1514.6|1514.2|1515|1514.8|1514.6|1514.2|4628
1606469930000|2020-11-27 09:38:50|1514.8|1514.4|1514.8|1514.4|1515|1514.6|1514.8|1514.2|0
1606469940000|2020-11-27 09:39:00|1515|1514.6|1515|1514.6|1515|1514.6|1514.8|1514.6|0
1606469950000|2020-11-27 09:39:10|1514.8|1514.4|1513.8|1513.2|1514.8|1514.4|1513.8|1513|5072
1606469960000|2020-11-27 09:39:20|1513.6|1513|1513.4|1513|1513.6|1513.2|1513.2|1513|1977
1606469970000|2020-11-27 09:39:30||1513.2||1513.2||1513.2||1513.2|0
1606469980000|2020-11-27 09:39:40|1513.2|1513|1513.4|1513|1513.4|1513.2|1513.2|1513|808
1606469990000|2020-11-27 09:39:50|1513.6|1513.2|1513|1512.4|1513.6|1513.2|1512.8|1512.4|4094
1606470000000|2020-11-27 09:40:00|1512.8|1512.6|1513.4|1513.2|1513.6|1513.4|1512.8|1512.6|2586
1606470010000|2020-11-27 09:40:10|1513.6|1513.4|1513.6|1513.2|1513.6|1513.4|1513.6|1513.2|1013
1606470020000|2020-11-27 09:40:20|1513.8|1513.4|1514|1513.4|1514|1513.6|1513.8|1513.4|565
1606470030000|2020-11-27 09:40:30|1513.8|1513.2|1513.2|1513|1513.8|1513.6|1513.2|1513|2884
1606470040000|2020-11-27 09:40:40|1513.4|1513.2|1513.6|1513.2|1513.6|1513.4|1513.4|1513.2|180
1606470050000|2020-11-27 09:40:50|1513.8|1513|1513.2|1512.8|1513.8|1513|1513.2|1512.8|1862
1606470060000|2020-11-27 09:41:00|1513|1513|1513.6|1513|1513.6|1513.2|1513|1512.8|3026
1606470070000|2020-11-27 09:41:10|1513.8|1513.2|1513.8|1513.2|1513.8|1513.4|1513.6|1513.2|11
1606470080000|2020-11-27 09:41:20||1513.4||1513.4||1513.4||1513.4|0
1606470090000|2020-11-27 09:41:30||1513.2||1513.4||1513.4||1513.2|0
1606470110000|2020-11-27 09:41:50|1514|1513.6|1514.2|1513.8|1514.2|1513.8|1514|1513.6|881
1606470120000|2020-11-27 09:42:00|1514.4|1514|1514.6|1514.2|1514.6|1514.4|1514.4|1514|1300
1606470140000|2020-11-27 09:42:20|1514.4|1514|1514|1513.4|1514.4|1514|1513.8|1513.4|5376
1606470150000|2020-11-27 09:42:30|1514.2|1513.6|1514.2|1513.8|1514.2|1513.8|1514|1513.6|5522
1606470160000|2020-11-27 09:42:40|1514|1513.6|1514.2|1513.6|1514.2|1513.6|1514|1513.6|1
1606470170000|2020-11-27 09:42:50|1514|1513.8|1514.2|1513.8|1514.2|1513.8|1514|1513.8|0
1606470180000|2020-11-27 09:43:00|1514|1513.6|1514.2|1513.8|1514.2|1514|1514|1513.6|2106
1606470190000|2020-11-27 09:43:10||1513.6||1514||1514||1513.6|0
1606470200000|2020-11-27 09:43:20|1514.4|1513.8|1514.2|1513.8|1514.4|1513.8|1513.8|1513.6|3408
1606470210000|2020-11-27 09:43:30|1514.4|1514|1514.6|1514.2|1514.6|1514.2|1514.4|1514|2577
1606470220000|2020-11-27 09:43:40|1514.8|1514.4|1515|1514.6|1515|1514.8|1514.8|1514.4|7210
1606470240000|2020-11-27 09:44:00|1514.8|1514.4|1514.6|1514|1514.8|1514.4|1514.2|1514|2585
1606470250000|2020-11-27 09:44:10|1514.8|1514.2|1514.8|1514.2|1515|1514.4|1514.6|1514.2|0
1606470260000|2020-11-27 09:44:20|1515|1514.4|1515|1514.6|1515|1514.8|1514.8|1514.4|497
1606470270000|2020-11-27 09:44:30|1515.2|1514.8|1515.4|1514.8|1515.4|1515|1515.2|1514.8|637
1606470280000|2020-11-27 09:44:40|1515.2|1515|1514.6|1514.2|1515.2|1515.2|1514.4|1514.2|17620
1606470290000|2020-11-27 09:44:50|1514.4|1514|1514.2|1513.8|1514.4|1514|1514.2|1513.8|0
1606470300000|2020-11-27 09:45:00|1514.4|1514|1514.4|1513.8|1514.4|1514|1514.2|1513.8|0
1606470310000|2020-11-27 09:45:10|1514.2|1513.6|1513.6|1513.2|1514.2|1513.6|1513.2|1513|2708
1606470320000|2020-11-27 09:45:20|1513.8|1513.4|1513.8|1513.2|1513.8|1513.4|1513.8|1513.2|100
1606470330000|2020-11-27 09:45:30|1514|1513.4|1514.6|1514|1514.6|1514|1514|1513.4|12949
1606470340000|2020-11-27 09:45:40|1514.8|1514.2|1515|1514.6|1515|1514.6|1514.6|1514.2|3572
1606470350000|2020-11-27 09:45:50|1515.2|1514.8|1515.6|1515.2|1515.8|1515.4|1515.2|1514.8|364
1606470360000|2020-11-27 09:46:00|1515.4|1515|1515.6|1515.2|1515.8|1515.4|1515.4|1515|60
1606470370000|2020-11-27 09:46:10|1515.8|1515|1515.6|1515.2|1515.8|1515.2|1515.2|1514.8|407
1606470380000|2020-11-27 09:46:20|1515.8||1516||1516||1515.8||500
1606470390000|2020-11-27 09:46:30|1515.8|1515.6|1516.4|1516|1516.4|1516.2|1515.8|1515.6|1479
1606470400000|2020-11-27 09:46:40|1516.2|1515.8|1515.6|1515.2|1516.2|1515.8|1515.6|1515.2|1715
1606470410000|2020-11-27 09:46:50|1515.8||1515.8||1515.8||1515.8||0
1606470420000|2020-11-27 09:47:00|1516|1515.4|1516|1515.6|1516|1515.6|1515.8|1515.4|0
1606470430000|2020-11-27 09:47:10||1515.8||1515.8||1515.8||1515.8|0
1606470440000|2020-11-27 09:47:20||1515.6||1515.6||1515.6||1515.6|0
1606470450000|2020-11-27 09:47:30|1515.8|1515.4|1516|1515.6|1516|1515.6|1515.6|1515.4|363
1606470460000|2020-11-27 09:47:40|1516.2|1515.8|1516.4|1516|1516.4|1516.2|1516|1515.8|1332
1606470470000|2020-11-27 09:47:50|1516.6||1516.4||1516.6||1516.4||0
1606470480000|2020-11-27 09:48:00|1516.6|1516.2|1516.8|1516.4|1516.8|1516.4|1516.6|1516.2|0
1606470490000|2020-11-27 09:48:10|1516.6|1516.2|1516.8|1516.2|1516.8|1516.4|1516.6|1516.2|0
1606470510000|2020-11-27 09:48:30|1517|1516.4|1517|1516.6|1517|1516.6|1516.8|1516.4|0
1606470520000|2020-11-27 09:48:40|1516.8|1516.4|1516.6|1516.2|1516.8|1516.6|1516.4|1516.2|622
1606470540000|2020-11-27 09:49:00|1516.4|1516|1516|1515.8|1516.6|1516|1516|1515.8|1029
1606470550000|2020-11-27 09:49:10|1515.8|1515.6|1515.6|1515.2|1515.8|1515.6|1515.6|1515.2|1977
1606470560000|2020-11-27 09:49:20|1515.4|1515|1515.4|1515|1515.4|1515|1515.2|1515|1164
1606470570000|2020-11-27 09:49:30|1515.6|1515.2|1515.8|1515.4|1516|1515.8|1515.6|1515.2|13444
1606470600000|2020-11-27 09:50:00|1515.6|1515.6|1516|1515.6|1516.2|1516|1515.6|1515.6|8733
1606470620000|2020-11-27 09:50:20|1516.2|1515.8|1516.4|1516|1516.4|1516|1516.2|1515.8|3435
1606470630000|2020-11-27 09:50:30|1516.2|1515.8|1516|1515.6|1516.2|1515.8|1516|1515.6|315
1606470640000|2020-11-27 09:50:40|1516.2|1515.8|1516.4|1515.8|1516.4|1516|1516.2|1515.8|250
1606470650000|2020-11-27 09:50:50|1516.2|1516|1516.2|1516|1516.2|1516|1516.2|1516|0
1606470660000|2020-11-27 09:51:00|1516.4|1516.2|1516|1515.6|1516.6|1516.2|1515.8|1515.4|3799
1606470670000|2020-11-27 09:51:10||1515.8||1515.6||1515.8||1515.6|0
1606470680000|2020-11-27 09:51:20||1515.8||1515.8||1515.8||1515.6|2550
1606470690000|2020-11-27 09:51:30|1516.2|1515.4|1516.2|1515.8|1516.4|1516|1515.2|1515|25086
1606470700000|2020-11-27 09:51:40|1516.4|1516|1516.4|1516|1516.4|1516|1516.2|1516|0
1606470710000|2020-11-27 09:51:50|1516.2|1515.8|1515.8|1515.6|1516.2|1515.8|1515.8|1515.4|104
1606470720000|2020-11-27 09:52:00|1516|1515.4|1516.2|1515.8|1516.2|1515.8|1516|1515.4|363
1606470730000|2020-11-27 09:52:10|1516|1515.6|1516.2|1515.8|1516.2|1515.8|1515.8|1515.6|1258
1606470750000|2020-11-27 09:52:30|1516.4|1516|1516.4|1516.2|1516.6|1516.2|1516.4|1516|363
1606470760000|2020-11-27 09:52:40|1516.6|1516.4|1516.6|1516.2|1516.8|1516.4|1516.6|1516.2|202
1606470770000|2020-11-27 09:52:50|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|1516.4|1516.2|2690
1606470780000|2020-11-27 09:53:00|1517|1516.6|1516.6|1516.2|1517|1516.8|1516.4|1516.2|3035
1606470790000|2020-11-27 09:53:10|1516.4|1516|1516.4|1516|1516.4|1516|1516.4|1516|105
1606470800000|2020-11-27 09:53:20|1516.6|1516.2|1516.6|1516|1516.6|1516.4|1516.4|1516|4725
1606470810000|2020-11-27 09:53:30|1516.4|1516.2|1516.4|1516|1516.4|1516.2|1516.2|1516|104
1606470820000|2020-11-27 09:53:40|1516.2|1515.8|1516|1515.4|1516.4|1515.8|1515.8|1515.4|1387
1606470830000|2020-11-27 09:53:50|1516.2|1515.8|1516.2|1516|1516.2|1516|1516.2|1515.8|363
1606470840000|2020-11-27 09:54:00|1516|1515.8|1516.6|1516.2|1516.8|1516.2|1516|1515.6|810
1606470860000|2020-11-27 09:54:20|1516.8||1516.6||1516.8||1516.6||0
1606470870000|2020-11-27 09:54:30|1516.8|1516.4|1517.6|1517.2|1517.6|1517.2|1516.6|1516.4|6441
1606470880000|2020-11-27 09:54:40|1517.8|1517.4|1518|1517.6|1518|1517.8|1517.8|1517.4|2441
1606470890000|2020-11-27 09:54:50|1517.8||1518||1518||1517.8||0
1606470900000|2020-11-27 09:55:00|1517.8|1517.8|1517|1516.6|1518|1517.8|1517|1516.6|4985
1606470920000|2020-11-27 09:55:20|1517.2|1516.8|1517.4|1517|1517.4|1517.2|1517|1516.8|3861
1606470930000|2020-11-27 09:55:30|1517.6|1517.2|1517.4|1517.2|1517.6|1517.2|1517.4|1517.2|1975
1606470940000|2020-11-27 09:55:40|1517.6|1517.4|1517.4|1517|1517.6|1517.4|1517.2|1517|5878
1606470950000|2020-11-27 09:55:50|1517.6||1517.6||1517.6||1517.4||0
1606470960000|2020-11-27 09:56:00|1517.4|1517.2|1517|1516.6|1517.6|1517.2|1517|1516.6|18349
1606470970000|2020-11-27 09:56:10|1517.2|1516.8|1517|1516.8|1517.2|1516.8|1517|1516.6|14088
1606470980000|2020-11-27 09:56:20|1516.8|1516.6|1516.8|1516.6|1516.8|1516.6|1516.6|1516.4|4095
1606470990000|2020-11-27 09:56:30|1517|1516.8|1517|1516.8|1517.2|1516.8|1517|1516.8|4174
1606471000000|2020-11-27 09:56:40|1516.8|1516.6|1516.8|1516.4|1517|1516.8|1516.8|1516.4|2138
1606471010000|2020-11-27 09:56:50|1516.6|1516.2|1516|1515.6|1516.6|1516.2|1516|1515.6|1811
1606471020000|2020-11-27 09:57:00||1515.8||1515.6||1515.8||1515.6|0
1606471030000|2020-11-27 09:57:10|1516.2|1515.8|1516.4|1516|1516.4|1516|1516.2|1515.8|1172
1606471040000|2020-11-27 09:57:20|1516.2|1515.8|1516.2|1516|1516.2|1516|1516.2|1515.8|0
1606471050000|2020-11-27 09:57:30|1516.4|1516.2|1516.4|1516|1516.4|1516.2|1516.4|1516|0
1606471060000|2020-11-27 09:57:40|1516.2|1515.8|1516|1515.6|1516.2|1515.8|1516|1515.6|410
1606471080000|2020-11-27 09:58:00|1515.8|1515.2|1515.4|1515.2|1515.8|1515.2|1515.4|1515.2|5085
1606471090000|2020-11-27 09:58:10|1515.6||1515.8||1515.8||1515.6||1007
1606471100000|2020-11-27 09:58:20|1515.6|1515.4|1516|1515.4|1516|1515.6|1515.6|1515.4|2174
1606471110000|2020-11-27 09:58:30|1515.8||1516||1516||1515.8||200
1606471120000|2020-11-27 09:58:40|1515.8|1515.6|1515.4|1515|1516|1515.6|1515.2|1515|6972
1606471130000|2020-11-27 09:58:50||1515.2||1515||1515.2||1515|616
1606471140000|2020-11-27 09:59:00||1515.2||1515.2||1515.2||1515.2|0
1606471150000|2020-11-27 09:59:10|1515.2|1515|1515.4|1515|1515.4|1515|1515|1514.6|8250
1606471170000|2020-11-27 09:59:30|1515.6|1515.2|1516.2|1515.6|1516.2|1515.6|1515.4|1515|2638
1606471180000|2020-11-27 09:59:40|1516|1515.8|1516.2|1515.6|1516.2|1515.8|1516|1515.6|0
1606471190000|2020-11-27 09:59:50|1516|1515.8|1516.2|1515.8|1516.2|1515.8|1516|1515.8|0
1606471200000|2020-11-27 10:00:00|1516|1515.6|1515.8|1515.6|1516|1515.6|1515.8|1515.6|105
1606471210000|2020-11-27 10:00:10|1516|1515.8|1516.2|1515.8|1516.2|1515.8|1516|1515.8|0
1606471220000|2020-11-27 10:00:20|1516|1515.6|1516|1515.8|1516.4|1515.8|1516|1515.6|50
1606471230000|2020-11-27 10:00:30|1515.8|1515.6|1516.2|1515.8|1516.2|1516|1515.8|1515.6|18948
1606471240000|2020-11-27 10:00:40|1516|1515.4|1515.6|1515|1516|1515.4|1515.4|1515|19511
1606471250000|2020-11-27 10:00:50|1515.8|1515.2|1515.8|1515.4|1515.8|1515.4|1515.8|1515.2|467
1606471260000|2020-11-27 10:01:00||1515.6||1515.4||1515.6||1515.4|0
1606471270000|2020-11-27 10:01:10||1515.6||1515.6||1515.6||1515.4|0
1606471280000|2020-11-27 10:01:20|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.6|1515.2|108
1606471290000|2020-11-27 10:01:30|1515.8|1515.6|1516.2|1515.8|1516.2|1515.8|1515.8|1515.4|2396
1606471300000|2020-11-27 10:01:40|1516.4|1516|1516.4|1516|1516.4|1516|1516.4|1516|0
1606471310000|2020-11-27 10:01:50|1516.6|1516.2|1516.6|1516.2|1516.6|1516.2|1516.4|1516.2|0
1606471320000|2020-11-27 10:02:00|1516.4|1516|1516.6|1516.2|1516.8|1516.4|1516.4|1516|366
1606471330000|2020-11-27 10:02:10|1516.8|1516.4|1516.4|1516.2|1517|1516.8|1516.2|1516|17654
1606471340000|2020-11-27 10:02:20|1516.6|1516|1515.8|1515.6|1516.6|1516|1515.8|1515.4|12142
1606471350000|2020-11-27 10:02:30|1516|1515.4|1516|1515.4|1516|1515.6|1516|1515.4|1298
1606471360000|2020-11-27 10:02:40|1516.2|1515.6|1516.2|1515.8|1516.2|1516|1516.2|1515.6|3871
1606471370000|2020-11-27 10:02:50|1516||1516.2||1516.2||1516||60
1606471380000|2020-11-27 10:03:00|1516.4|1516|1517|1516.4|1517|1516.4|1516.4|1516|5583
1606471390000|2020-11-27 10:03:10||1516.6||1516.6||1516.8||1516.6|0
1606471400000|2020-11-27 10:03:20|1517.2|1516.8|1516.4|1516.2|1517.2|1517|1516.4|1516|13568
1606471410000|2020-11-27 10:03:30|1516.6|1516.4|1517|1516.6|1517|1516.6|1516.4|1516.4|2164
1606471430000|2020-11-27 10:03:50|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|5159
1606471440000|2020-11-27 10:04:00|1516.6||1516.6||1516.6||1516.6||48
1606471450000|2020-11-27 10:04:10|1516.8|1516.6|1517|1516.6|1517|1516.6|1516.8|1516.6|0
1606471460000|2020-11-27 10:04:20||1516.4||1516.6||1516.6||1516.4|0
1606471470000|2020-11-27 10:04:30||1516.4||1516.8||1516.8||1516.4|0
1606471480000|2020-11-27 10:04:40|1517.2|1517|1517.4|1517|1517.4|1517|1517.2|1517|5475
1606471490000|2020-11-27 10:04:50|1517.2|1516.8|1517|1516.6|1517.4|1516.8|1516.6|1516.4|10333
1606471500000|2020-11-27 10:05:00|1517.2|1516.8|1517.2|1516.8|1517.4|1517|1517|1516.8|250
1606471510000|2020-11-27 10:05:10|1517.4|1517|1517|1516.6|1517.4|1517|1517|1516.6|1875
1606471520000|2020-11-27 10:05:20|1516.8|1516.4|1516.8|1516.4|1517|1516.4|1516.8|1516.4|2590
1606471530000|2020-11-27 10:05:30|1516.6|1516.2|1516.2|1515.8|1516.6|1516.2|1516|1515.8|6579
1606471540000|2020-11-27 10:05:40|1516|1516|1516.2|1515.8|1516.2|1516|1515.6|1515.4|6231
1606471550000|2020-11-27 10:05:50|1516|1515.6|1515.4|1515.2|1516|1515.6|1515.4|1515.2|5724
1606471560000|2020-11-27 10:06:00|1515.6|1515.4|1516.2|1515.8|1516.6|1516.2|1515.6|1515.4|8960
1606471570000|2020-11-27 10:06:10|||||||||2
1606471580000|2020-11-27 10:06:20|1516.4|1516|1516.4|1516|1516.4|1516|1516.2|1515.8|1874
1606471590000|2020-11-27 10:06:30|1516.6|1516.2|1516.4|1516.2|1516.6|1516.2|1516.4|1516|1500
1606471600000|2020-11-27 10:06:40|1516.2|1516|1516.2|1515.8|1516.2|1516|1516|1515.8|3306
1606471610000|2020-11-27 10:06:50|1516.4|1516|1516.4|1516.2|1516.6|1516.2|1516.4|1516|1360
1606471620000|2020-11-27 10:07:00|1516.2|1516|1516.2|1516|1516.2|1516|1516.2|1516|1757
1606471630000|2020-11-27 10:07:10|1516|1515.8|1515.8|1515.4|1516.2|1515.8|1515.8|1515.4|5431
1606471640000|2020-11-27 10:07:20|||||||||30
1606471650000|2020-11-27 10:07:30|1515.6|1515.2|1515.2|1514.6|1515.8|1515.2|1514.8|1514.6|13237
1606471660000|2020-11-27 10:07:40|1515|1514.4|1514.8|1514.6|1515.2|1515|1514.6|1514.4|794
1606471670000|2020-11-27 10:07:50|1514.6|1514.4|1514.8|1514.4|1514.8|1514.4|1514.6|1514.4|1058
1606471700000|2020-11-27 10:08:20|1514.6|1514.2|1514.4|1514|1514.8|1514.2|1514.4|1514|1135
1606471710000|2020-11-27 10:08:30|1514.6|1514.2|1514.6|1514.2|1514.6|1514.4|1514.6|1514.2|1938
1606471720000|2020-11-27 10:08:40|1514.8|1514.4|1514.8|1514.4|1515|1514.6|1514.6|1514.2|6393
1606471730000|2020-11-27 10:08:50|1515|1514.6|1515.4|1515|1515.4|1515|1515|1514.6|1031
1606471740000|2020-11-27 10:09:00|1515.6|1515.2|1515.4|1515.2|1515.6|1515.2|1515.4|1515|0
1606471750000|2020-11-27 10:09:10|1515.2|1515|1515.4|1515.2|1515.8|1515.6|1515.2|1515|5170
1606471760000|2020-11-27 10:09:20|1515.6|1515|1515.4|1515|1515.6|1515|1515|1514.8|2570
1606471780000|2020-11-27 10:09:40|1515.6|1515.2|1515.6|1515.2|1515.6|1515.2|1515.4|1515|778
1606471800000|2020-11-27 10:10:00|1515.4|1515|1515.6|1515.2|1515.6|1515.2|1515.2|1515|2988
1606471810000|2020-11-27 10:10:10|1515.8|1515.4|1516|1515.6|1516|1515.6|1515.4|1515|6240
1606471830000|2020-11-27 10:10:30|1515.8|1515.4|1516|1515.6|1516|1515.6|1515.8|1515.4|300
1606471840000|2020-11-27 10:10:40|1516.2|1515.8|1516.4|1516.2|1516.6|1516.4|1516.2|1515.8|4485
1606471850000|2020-11-27 10:10:50|1516.6|1516.4|1516.6|1516.4|1516.6|1516.4|1516.6|1516.4|428
1606471860000|2020-11-27 10:11:00|1516.8|1516.2|1517.2|1516.8|1517.2|1517|1516.8|1516.2|7065
1606471870000|2020-11-27 10:11:10|1517|1516.6|1517.2|1517|1517.2|1517|1516.8|1516.6|2188
1606471880000|2020-11-27 10:11:20|1517|1516.8|1516.6|1516.2|1517.2|1516.8|1516.6|1516.2|3377
1606471890000|2020-11-27 10:11:30|1516.8|1516.4|1516.6|1516.2|1516.8|1516.4|1516.4|1516.2|882
1606471900000|2020-11-27 10:11:40|1516.8|1516.4|1516.8|1516.4|1517.2|1517|1516.8|1516.4|4829
1606471920000|2020-11-27 10:12:00|1517|1516.6|1517.2|1516.8|1517.2|1516.8|1517|1516.6|250
1606471930000|2020-11-27 10:12:10|1517.4|1517|1517.8|1517.4|1517.8|1517.6|1517.4|1517|6196
1606471940000|2020-11-27 10:12:20|1517.6|1517.2|1517.2|1517|1517.8|1517.2|1517|1516.8|11387
1606471950000|2020-11-27 10:12:30|1517.4|1516.8|1517.8|1517.6|1517.8|1517.6|1517.4|1516.8|5679
1606471970000|2020-11-27 10:12:50|1518|1517.8|1518.4|1518|1518.4|1518.2|1518|1517.8|6591
1606471980000|2020-11-27 10:13:00|1518.2|1518.2|1518.6|1518.2|1518.6|1518.4|1518.2|1518.2|1385
1606471990000|2020-11-27 10:13:10|1518.8|1518.4|1519.2|1519|1519.4|1519|1518.8|1518.4|4388
1606472000000|2020-11-27 10:13:20|1519|1518.8|1519.6|1519.2|1519.6|1519.2|1519|1518.8|3592
1606472010000|2020-11-27 10:13:30|1519.8|1519.4|1521|1520.8|1521|1520.8|1519.6|1519.4|38509
1606472020000|2020-11-27 10:13:40|1520.8|1520.6|1522|1521.8|1522|1521.8|1520.8|1520.6|113568
1606472030000|2020-11-27 10:13:50|1522.2|1522|1522.8|1522.6|1522.8|1522.6|1522|1521.8|19908
1606472040000|2020-11-27 10:14:00|1522.6|1522.4|1523|1522.6|1523|1522.6|1522.6|1522.4|4238
1606472050000|2020-11-27 10:14:10|1522.8|1522.4|1522|1521.6|1522.8|1522.6|1522|1521.6|6313
1606472060000|2020-11-27 10:14:20|1521.8|1521.4|1521.6|1521|1522|1521.4|1521.6|1521|1135
1606472070000|2020-11-27 10:14:30|1521.4|1520.8|1521.8|1521.4|1521.8|1521.4|1521|1520.6|2577
1606472080000|2020-11-27 10:14:40|1521.6|1521.6|1522|1521.6|1522|1521.6|1521.6|1521.6|862
1606472090000|2020-11-27 10:14:50|1522.2|1521.8|1522|1521.8|1522.2|1521.8|1522|1521.8|2015
1606472100000|2020-11-27 10:15:00|1521.8|1521.6|1521.8|1521.4|1522|1521.6|1521.4|1521|1376
1606472110000|2020-11-27 10:15:10|1521.6|1521.2|1521.4|1521|1521.8|1521.4|1521.4|1521|106
1606472120000|2020-11-27 10:15:20|1521.2|1520.8|1521.2|1520.8|1521.4|1520.8|1520.8|1520.6|1199
1606472130000|2020-11-27 10:15:30|1521|1520.6|1521.4|1521|1521.4|1521|1520.8|1520.6|2371
1606472140000|2020-11-27 10:15:40|1521.6|1521.2|1521|1520.6|1521.6|1521.4|1520.8|1520.6|1497
1606472150000|2020-11-27 10:15:50|1520.8||1521.2||1521.2||1520.8||30
1606472160000|2020-11-27 10:16:00|1521|1520.8|1520.8|1520.2|1521|1520.8|1520.4|1520.2|13950
1606472170000|2020-11-27 10:16:10|1520.6|1520|1520.4|1520|1520.6|1520|1520.4|1520|1809
1606472190000|2020-11-27 10:16:30|1520|1519.8|1519.2|1518.8|1520.2|1520|1519|1518.8|4637
1606472200000|2020-11-27 10:16:40|1519|1518.6|1519.2|1518.6|1519.2|1518.6|1519|1518.4|222
1606472210000|2020-11-27 10:16:50|1519|1518.4|1518.6|1518|1519|1518.6|1518.4|1518|790
1606472220000|2020-11-27 10:17:00|1518.4|1518.2|1518.2|1518|1518.6|1518.2|1518.2|1518|2242
1606472230000|2020-11-27 10:17:10|1518.4|1518.2|1519.6|1519|1519.6|1519.2|1518.4|1518|1756
1606472240000|2020-11-27 10:17:20|1519.4|1519.2|1519.2|1519|1519.4|1519.2|1519|1518.8|2146
1606472250000|2020-11-27 10:17:30|1519.4|1518.8|1518.6|1518.4|1519.4|1518.8|1518.6|1518.2|5662
1606472260000|2020-11-27 10:17:40|1518.8|1518.6|1519|1518.6|1519.2|1518.6|1518.8|1518.6|1600
1606472270000|2020-11-27 10:17:50|1519.2|1518.8|1519.2|1518.8|1519.4|1519|1518.8|1518.6|1380
1606472280000|2020-11-27 10:18:00|1519.4|1519|1520|1519.4|1520|1519.4|1519.4|1519|223
1606472290000|2020-11-27 10:18:10|1519.8|1519.2|1519.6|1519|1520|1519.6|1519.2|1519|2445
1606472300000|2020-11-27 10:18:20|1519.8|1519.2|1519.6|1519.2|1520|1519.4|1519.6|1519.2|0
1606472310000|2020-11-27 10:18:30|1519.4|1519.4|1519.8|1519.2|1519.8|1519.6|1519.4|1519.2|1695
1606472320000|2020-11-27 10:18:40|1520|1519.4|1520.6|1520.4|1520.8|1520.4|1520|1519.4|600
1606472330000|2020-11-27 10:18:50|1520.8|1520.2|1521|1520.6|1521.2|1520.6|1520.6|1520.2|813
1606472340000|2020-11-27 10:19:00|1521.2|1520.8|1521.6|1521.4|1521.6|1521.4|1521.2|1520.8|0
1606472350000|2020-11-27 10:19:10|1521.8|1521.6|1522|1521.6|1522|1521.6|1521.6|1521.4|600
1606472360000|2020-11-27 10:19:20|1521.8|1521.4|1521.4|1521|1522|1521.6|1521.2|1521|4089
1606472370000|2020-11-27 10:19:30|1521.2|1520.8|1521.6|1521.2|1521.6|1521.2|1521|1520.8|1527
1606472380000|2020-11-27 10:19:40||1521.4||1521.2||1521.4||1521.2|0
1606472390000|2020-11-27 10:19:50|1521.8|1521.4|1521.6|1521.2|1521.8|1521.4|1521.6|1521.2|0
1606472400000|2020-11-27 10:20:00|1521.4|1521|1521.6|1521.2|1521.6|1521.2|1521.2|1520.8|362
1606472420000|2020-11-27 10:20:20|1521.8|1521.4|1521.6|1521.2|1521.8|1521.6|1521.4|1521|4146
1606472430000|2020-11-27 10:20:30|1521.4|1521|1520.6|1520.2|1521.4|1521|1520.4|1520.2|7690
1606472440000|2020-11-27 10:20:40|1520.8|1520.4|1521.2|1521|1521.4|1521.2|1520.8|1520.4|1561
1606472450000|2020-11-27 10:20:50|1521.4|1520.8|1521|1520.6|1521.4|1521.2|1521|1520.6|6504
1606472460000|2020-11-27 10:21:00|1521.2|1520.8|1521.2|1521|1521.4|1521|1521.2|1520.8|428
1606472470000|2020-11-27 10:21:10|1521|1520.8|1521.2|1520.8|1521.4|1521|1521|1520.8|3699
1606472480000|2020-11-27 10:21:20||1521||1521||1521||1521|0
1606472490000|2020-11-27 10:21:30|1521.4|1520.8|1521|1520.6|1521.4|1520.8|1520.8|1520.6|4014
1606472500000|2020-11-27 10:21:40|1520.8|1520.4|1521|1520.6|1521.2|1520.6|1520.8|1520.4|922
1606472510000|2020-11-27 10:21:50|1520.8||1521||1521||1520.8||800
1606472520000|2020-11-27 10:22:00|1520.8|1520.4|1520.6|1520.2|1520.8|1520.6|1520.4|1520.2|8750
1606472530000|2020-11-27 10:22:10|1520.4||1520.4||1520.6||1520.4||577
1606472540000|2020-11-27 10:22:20|1520.6|1520|1520.8|1520.4|1520.8|1520.4|1520|1519.8|9985
1606472550000|2020-11-27 10:22:30|1520.6|1520.2|1519.8|1519.4|1520.8|1520.2|1519.6|1519.2|6136
1606472560000|2020-11-27 10:22:40|1519.6|1519.2|1519.8|1519.4|1519.8|1519.4|1519.6|1519.2|0
1606472570000|2020-11-27 10:22:50|1519.6|1519.2|1519.4|1519|1519.8|1519.2|1519.4|1519|368
1606472580000|2020-11-27 10:23:00|1519.6|1519.2|1520|1519.8|1520|1519.8|1519.6|1519|60
1606472590000|2020-11-27 10:23:10|1520.2|1520|1521.6|1521.2|1521.6|1521.4|1520.2|1520|6118
1606472600000|2020-11-27 10:23:20|1521.8|1521.4|1522|1521.6|1522|1521.8|1521.8|1521.4|6620
1606472610000|2020-11-27 10:23:30|1521.8|1521.4|1522|1521.6|1522|1521.6|1521.6|1521.2|107
1606472620000|2020-11-27 10:23:40|1521.8|1521.8|1522.2|1521.8|1522.2|1521.8|1521.8|1521.6|2531
1606472630000|2020-11-27 10:23:50|1522.4|1522|1521.8|1521.6|1522.4|1522|1521.8|1521.4|2543
1606472640000|2020-11-27 10:24:00|1521.6|1521.4|1522.6|1522.4|1522.6|1522.4|1521.6|1521.4|5784
1606472650000|2020-11-27 10:24:10|1522.8|1522.6|1523|1522.6|1523.2|1523|1522.8|1522.4|19981
1606472660000|2020-11-27 10:24:20|1522.8|1522.4|1521.8|1521.4|1522.8|1522.6|1521.8|1521.4|2848
1606472670000|2020-11-27 10:24:30|1522|1521.6|1522|1521.6|1522|1521.8|1521.8|1521.6|1595
1606472680000|2020-11-27 10:24:40|1521.8||1521.8||1521.8||1521.8||0
1606472690000|2020-11-27 10:24:50|1522|1521.8|1522.2|1521.6|1522.2|1522|1522|1521.6|735
1606472700000|2020-11-27 10:25:00|1522.4|1521.8|1522.4|1522.2|1522.6|1522.2|1522.2|1521.8|4863
1606472710000|2020-11-27 10:25:10|1522.6|1522.4|1522.6|1522.2|1522.8|1522.4|1522.4|1522.2|500
1606472720000|2020-11-27 10:25:20|1522.4|1522|1522.2|1522|1522.4|1522.2|1522|1521.8|8770
1606472730000|2020-11-27 10:25:30||1521.8||1521.8||1521.8||1521.8|750
1606472740000|2020-11-27 10:25:40|1522|1521.6|1522|1521.6|1522.2|1521.8|1521.8|1521.4|7551
1606472760000|2020-11-27 10:26:00|1522.2|1521.8|1522.8|1522.6|1523|1522.6|1522.2|1521.8|3688
1606472770000|2020-11-27 10:26:10|1522.6|1522.4|1522.4|1522|1522.8|1522.6|1522.2|1522|4997
1606472780000|2020-11-27 10:26:20|1522.6|1522.2|1522.6|1522.4|1522.6|1522.4|1522.4|1522.2|600
1606472790000|2020-11-27 10:26:30|1522.8|1522.2|1523.6|1523.2|1523.6|1523.4|1522.8|1522.2|3922
1606472800000|2020-11-27 10:26:40|||||||||500
1606472810000|2020-11-27 10:26:50|1523.4||1523.6||1523.6||1523.4||0
1606472820000|2020-11-27 10:27:00|1523.4|1523.4|1523.4|1523.2|1523.4|1523.4|1523.4|1523.2|4500
1606472830000|2020-11-27 10:27:10|1523.2|1523|1523.2|1522.8|1523.2|1523|1522.6|1522.4|2635
1606472840000|2020-11-27 10:27:20|1523|1523|1523|1522.4|1523|1523|1522.8|1522.4|3976
1606472850000|2020-11-27 10:27:30|1523.2|1522.6|1523.2|1522.8|1523.2|1522.8|1523.2|1522.4|0
1606472860000|2020-11-27 10:27:40|1523|1522.6|1522.8|1522.4|1523|1522.6|1522.8|1522.4|104
1606472870000|2020-11-27 10:27:50|1522.6|1522.2|1522.6|1522.4|1522.6|1522.4|1522.4|1522.2|506
1606472880000|2020-11-27 10:28:00|1522.4|1522.2|1521.8|1521.2|1522.4|1522.2|1521.6|1521.2|6564
1606472890000|2020-11-27 10:28:10|1521.6|1521.4|1521.8|1521.6|1521.8|1521.6|1521.6|1521.4|1
1606472900000|2020-11-27 10:28:20|1522|1521.8|1521.6|1521.4|1522.4|1522|1521.6|1521.4|14467
1606472910000|2020-11-27 10:28:30|1521.4|1521.2|1521.2|1521|1521.6|1521.2|1521|1520.6|3790
1606472920000|2020-11-27 10:28:40|1521.4|1521.2|1520.8|1520.4|1521.4|1521.2|1520.6|1520.2|2963
1606472930000|2020-11-27 10:28:50|1520.6|1520.2|1521|1520.6|1521.2|1520.8|1520.6|1520.2|5202
1606472940000|2020-11-27 10:29:00|1521.2|1520.8|1520.8|1520.4|1521.6|1521.2|1520.6|1520.4|20615
1606472950000|2020-11-27 10:29:10|1520.6|1520.2|1520|1519.6|1520.8|1520.2|1519.8|1519.6|11877
1606472960000|2020-11-27 10:29:20|1519.8|1519.4|1519.8|1519.4|1520|1519.8|1519.6|1519.4|2264
1606472970000|2020-11-27 10:29:30|1520||1520||1520||1519.8||0
1606472980000|2020-11-27 10:29:40|1519.8|1519.6|1520.6|1520.2|1520.6|1520.4|1519.8|1519.4|2412
1606472990000|2020-11-27 10:29:50|1520.4|1520|1520.6|1520.2|1520.8|1520.4|1520.2|1520|9617
1606473000000|2020-11-27 10:30:00|1520.4|1520.4|1520.6|1520.2|1520.6|1520.4|1520.4|1520.2|80
1606473010000|2020-11-27 10:30:10|||||||||11
1606473020000|2020-11-27 10:30:20|1520.8|1520.4|1521.4|1521|1521.4|1521|1520.8|1520.4|1524
1606473030000|2020-11-27 10:30:30|1521.6|1521.2|1521.8|1521.4|1521.8|1521.4|1521.6|1521.2|100
1606473040000|2020-11-27 10:30:40|1522|1521.8|1521.8|1521.6|1522.2|1522|1521.6|1521.4|4451
1606473050000|2020-11-27 10:30:50|1521.6|1521.4|1521.8|1521.4|1522|1521.6|1521.6|1521.4|1918
1606473060000|2020-11-27 10:31:00|1521.6|1521.6|1521.8|1521.4|1521.8|1521.6|1521.6|1521.4|362
1606473070000|2020-11-27 10:31:10|1522|1521.6|1521.8|1521.4|1522|1521.6|1521.8|1521.4|1648
1606473080000|2020-11-27 10:31:20|1522|1521.6|1521.8|1521.4|1522|1521.6|1521.8|1521.4|33
1606473090000|2020-11-27 10:31:30|1521.6|1521.2|1521.8|1521.2|1521.8|1521.4|1521.4|1521.2|1270
1606473100000|2020-11-27 10:31:40|1521.6|1521.4|1521.8|1521.2|1521.8|1521.4|1521.6|1521.2|11
1606473110000|2020-11-27 10:31:50||1521.4||1521.6||1521.6||1521.4|0
1606473120000|2020-11-27 10:32:00|1522|1521.8|1522.2|1522|1522.4|1522|1522|1521.6|6401
1606473130000|2020-11-27 10:32:10|1522|1521.8|1521.4|1521|1522|1521.8|1521|1520.8|14666
1606473140000|2020-11-27 10:32:20|1521.6|1521.2|1521.6|1521.2|1522|1521.6|1521.6|1521.2|5779
1606473150000|2020-11-27 10:32:30|1521.4|1521.4|1521.4|1521|1521.4|1521.4|1521.4|1521|795
1606473160000|2020-11-27 10:32:40|1521.6|1521.2|1521.8|1521.4|1521.8|1521.4|1521.6|1521.2|620
1606473170000|2020-11-27 10:32:50||1521.6||1521.4||1521.6||1521.4|0
1606473180000|2020-11-27 10:33:00|1521.6||1521.8||1521.8||1521.6||81
1606473190000|2020-11-27 10:33:10|1522|1521.6|1522|1521.8|1522|1521.8|1522|1521.4|784
1606473200000|2020-11-27 10:33:20|1522.2|1522|1521.8|1521.4|1522.2|1522|1521.8|1521.4|734
1606473210000|2020-11-27 10:33:30|1522|1521.6|1521.8|1521.4|1522|1521.6|1521.8|1521.4|0
1606473220000|2020-11-27 10:33:40|1521.6|1521.2|1521.6|1521.2|1521.6|1521.4|1521.2|1520.8|16699
1606473230000|2020-11-27 10:33:50|1521.4|1521|1520.6|1520.2|1521.4|1521|1520.6|1520.2|235
1606473240000|2020-11-27 10:34:00||1520.4||1520.2||1520.4||1520.2|0
1606473250000|2020-11-27 10:34:10|1520.4|1520|1520.2|1519.8|1520.4|1520.2|1520.2|1519.8|308
1606473260000|2020-11-27 10:34:20|1520.4|1520|1520.6|1520.2|1520.6|1520.2|1520.4|1520|362
1606473270000|2020-11-27 10:34:30|1520.4|1520|1520.4|1520|1520.4|1520|1520.2|1520|1054
1606473280000|2020-11-27 10:34:40|1520.2|1519.8|1520.2|1519.8|1520.2|1519.8|1520.2|1519.8|0
1606473290000|2020-11-27 10:34:50|1520.4|1520|1520.2|1519.8|1520.4|1520.2|1520.2|1519.8|2571
1606473300000|2020-11-27 10:35:00|1520|1519.6|1519.8|1519.6|1520|1519.6|1519.8|1519.6|0
1606473310000|2020-11-27 10:35:10|1519.6|1519.4|1519.8|1519.4|1520.2|1519.8|1519.6|1519.4|1641
1606473320000|2020-11-27 10:35:20|1520|1519.6|1520.2|1519.8|1520.2|1519.8|1520|1519.6|1968
1606473330000|2020-11-27 10:35:30|1520.4|1520|1520.4|1520|1520.4|1520.2|1520.4|1520|221
1606473340000|2020-11-27 10:35:40|1520.6|1520.2|1520.8|1520.4|1520.8|1520.6|1520.6|1520.2|657
1606473350000|2020-11-27 10:35:50|1520.6|1520.2|1520.4|1520.2|1520.6|1520.2|1520.4|1520.2|410
1606473360000|2020-11-27 10:36:00|1520.6|1520.4|1520.4|1520|1520.6|1520.4|1520.4|1520|2672
1606473370000|2020-11-27 10:36:10|1520.2|1519.8|1520.4|1520|1520.4|1520.2|1520|1519.8|10042
1606473380000|2020-11-27 10:36:20|1520.2|1519.8|1519|1518.6|1520.2|1519.8|1518.8|1518.6|7004
1606473390000|2020-11-27 10:36:30|1519.2|1518.8|1519|1518.6|1519.2|1519|1518.8|1518.4|2376
1606473400000|2020-11-27 10:36:40|1519.2|1518.8|1519.8|1519.6|1519.8|1519.6|1519|1518.8|2688
1606473410000|2020-11-27 10:36:50|1520|1519.8|1520|1519.8|1520.4|1520.2|1520|1519.8|16156
1606473420000|2020-11-27 10:37:00|1520.2|1520|1520.4|1520|1520.4|1520|1520.2|1519.8|1850
1606473430000|2020-11-27 10:37:10|1520.2|1520.2|1520|1519.6|1520.2|1520.2|1519.8|1519.6|2816
1606473440000|2020-11-27 10:37:20|1519.8|1519.8|1520.2|1519.8|1520.2|1520|1519.8|1519.6|4813
1606473450000|2020-11-27 10:37:30|1520|1519.6|1520|1519.6|1520|1519.6|1520|1519.6|0
1606473460000|2020-11-27 10:37:40|1520.2|1519.8|1520.2|1519.8|1520.2|1519.8|1520.2|1519.8|0
1606473470000|2020-11-27 10:37:50|1520|1520|1520.4|1520|1520.4|1520.2|1520|1520|588
1606473480000|2020-11-27 10:38:00|1520.6|1520.2|1520.8|1520.4|1521.2|1520.8|1520.4|1520.2|10864
1606473490000|2020-11-27 10:38:10|1520.6|1520.6|1521|1520.8|1522|1521.8|1520.6|1520.4|28193
1606473500000|2020-11-27 10:38:20|1521.2|1521|1521.4|1521.2|1521.8|1521.4|1521.2|1521|2938
1606473510000|2020-11-27 10:38:30|1521.6|1521.4|1521.4|1521.2|1521.6|1521.4|1521.4|1521.2|1490
1606473520000|2020-11-27 10:38:40|1521.6|1521.4|1521.8|1521.6|1521.8|1521.6|1521.4|1521.2|5524
1606473530000|2020-11-27 10:38:50|1521.6|1521.4|1521.4|1521|1521.8|1521.4|1521.2|1521|5681
1606473540000|2020-11-27 10:39:00||1521.2||1521.2||1521.2||1521.2|500
1606473550000|2020-11-27 10:39:10|1521.2|1521|1521.4|1521|1521.4|1521.2|1521.2|1521|1463
1606473560000|2020-11-27 10:39:20|1521.2|1520.8|1520.8|1520.6|1521.4|1520.8|1520.8|1520.6|2093
1606473570000|2020-11-27 10:39:30|1521|1520.4|1520.8|1520.4|1521|1520.4|1520.8|1520.4|472
1606473580000|2020-11-27 10:39:40|1521|1520.6|1520.8|1520.4|1521|1520.6|1520.8|1520.4|1396
1606473590000|2020-11-27 10:39:50|1520.6|1520.6|1520.6|1520.4|1520.6|1520.6|1520.6|1520.4|400
1606473600000|2020-11-27 10:40:00|1520.8|1520.6|1520.6|1520.4|1520.8|1520.6|1520.6|1520.4|552
1606473610000|2020-11-27 10:40:10|1520.4|1520.2|1520.6|1520.4|1520.8|1520.4|1520.4|1520.2|4677
1606473620000|2020-11-27 10:40:20|1520.8|1520.6|1520.8|1520.6|1521|1520.6|1520.8|1520.6|787
1606473630000|2020-11-27 10:40:30|1520.6|1520.4|1521|1520.8|1521.2|1521|1520.6|1520.4|11294
1606473640000|2020-11-27 10:40:40|1521.2|1521|1521|1520.8|1521.2|1521|1520.8|1520.4|3467
1606473650000|2020-11-27 10:40:50|1521.2|1520.6|1521.6|1521.2|1521.6|1521.2|1521.2|1520.6|442
1606473660000|2020-11-27 10:41:00|1521.4|1521|1521|1520.6|1521.4|1521|1521|1520.6|849
1606473670000|2020-11-27 10:41:10|1521.2|1520.8|1521|1520.6|1521.4|1521|1521|1520.6|2877
1606473690000|2020-11-27 10:41:30|1520.8|1520.8|1521|1520.6|1521|1520.8|1520.8|1520.6|472
1606473720000|2020-11-27 10:42:00|1521.2|1520.8|1521|1520.8|1521.2|1521|1521|1520.8|1876
1606473730000|2020-11-27 10:42:10|1521.2|1520.6|1520.8|1520.6|1521.2|1520.6|1520.8|1520.6|2787
1606473740000|2020-11-27 10:42:20|1520.6|1520.4|1520.8|1520.4|1520.8|1520.4|1520.6|1520.4|337
1606473750000|2020-11-27 10:42:30|1520.6|1520.2|1520.4|1520|1520.6|1520.2|1520.4|1520|880
1606473760000|2020-11-27 10:42:40|1520.6|1520.2|1520.6|1520.2|1520.6|1520.2|1520.6|1520.2|0
1606473770000|2020-11-27 10:42:50|1520.8|1520.4|1520.6|1520.2|1520.8|1520.4|1520.6|1520.2|12
1606473780000|2020-11-27 10:43:00|1520.8|1520.4|1520.6|1520.4|1521.2|1520.8|1520.6|1520.4|10044
1606473790000|2020-11-27 10:43:10|1520.8|1520.6|1520.8|1520.6|1520.8|1520.6|1520.6|1520.4|2871
1606473800000|2020-11-27 10:43:20|1521|1520.8|1521|1520.6|1521|1520.8|1520.8|1520.6|11164
1606473810000|2020-11-27 10:43:30|1520.8|1520.8|1520.8|1520.6|1520.8|1520.8|1520.8|1520.6|1307
1606473820000|2020-11-27 10:43:40|1521|1520.8|1520.8|1520.6|1521|1520.8|1520.8|1520.6|3537
1606473830000|2020-11-27 10:43:50|1520.6|1520.4|1520.6|1520.4|1520.6|1520.4|1520.6|1520.4|9547
1606473840000|2020-11-27 10:44:00|1520.8|1520.2|1520.8|1520.6|1521|1520.6|1520.8|1520.2|3048
1606473850000|2020-11-27 10:44:10|1520.6|1520.4|1520.4|1520.2|1520.8|1520.4|1520.4|1520.2|2415
1606473860000|2020-11-27 10:44:20||1520||1520.2||1520.2||1520|1548
1606473870000|2020-11-27 10:44:30|1520.2|1520|1520.2|1520|1520.4|1520.2|1520.2|1520|4922
1606473880000|2020-11-27 10:44:40|||||||||167
1606473890000|2020-11-27 10:44:50|1520.4|1520.2|1520.4|1520.2|1520.4|1520.2|1520.4|1520|3852
1606473900000|2020-11-27 10:45:00|1520.6|1520.4|1521|1520.6|1521|1520.8|1520.6|1520.4|5232
1606473910000|2020-11-27 10:45:10|1520.8|1520.4|1521|1520.6|1521|1520.6|1520.6|1520.2|3980
1606473920000|2020-11-27 10:45:20|1521.2|1520.8|1521.4|1521|1521.4|1521|1521.2|1520.8|2500
1606473930000|2020-11-27 10:45:30||1520.8||1521||1521||1520.8|0
1606473950000|2020-11-27 10:45:50|1521.2||1521.2||1521.2||1521.2||0
1606473960000|2020-11-27 10:46:00|1521|1520.8|1520.6|1520.2|1521|1520.8|1520.4|1520.2|2553
1606473970000|2020-11-27 10:46:10|1520.4|1520|1519.8|1519.6|1520.4|1520.2|1519.8|1519.6|20755
1606473980000|2020-11-27 10:46:20|1520||1520||1520||1520||467
1606473990000|2020-11-27 10:46:30|1519.8|1519.8|1520|1519.6|1520|1519.8|1519.8|1519.6|1986
1606474000000|2020-11-27 10:46:40|1520.2|1519.8|1520.4|1520|1520.6|1520.2|1520.2|1519.8|1526
1606474010000|2020-11-27 10:46:50|1520.2|1519.8|1520.4|1520|1520.4|1520|1520|1519.8|8924
1606474020000|2020-11-27 10:47:00|1520.2|1519.8|1519.6|1519.2|1520.2|1519.8|1519.6|1519.2|8924
1606474030000|2020-11-27 10:47:10|1519.8|1519.4|1520.2|1519.8|1520.2|1520|1519.8|1519.4|1910
1606474040000|2020-11-27 10:47:20|1520.4|1520|1520.4|1519.8|1520.4|1520|1520.4|1519.8|0
1606474050000|2020-11-27 10:47:30|1520.2|1520|1520.6|1520.2|1520.6|1520.4|1520.2|1519.8|2054
1606474060000|2020-11-27 10:47:40|1520.8|1520.4|1520.8|1520.4|1520.8|1520.6|1520.8|1520.4|1551
1606474070000|2020-11-27 10:47:50||1520.6||1520.6||1520.6||1520.6|0
1606474080000|2020-11-27 10:48:00|1521|1520.8|1521|1520.6|1521|1520.8|1520.8|1520.6|968
1606474090000|2020-11-27 10:48:10|1520.8|1520.4|1520.8|1520.4|1520.8|1520.4|1520.6|1520.4|426
1606474100000|2020-11-27 10:48:20|1520.6|1520.2|1520.2|1519.8|1520.6|1520.4|1520|1519.8|3976
1606474120000|2020-11-27 10:48:40|1520.4|1520|1520|1519.8|1520.4|1520.2|1520|1519.6|3172
1606474130000|2020-11-27 10:48:50||1519.6||1519.6||1519.6||1519.6|0
1606474140000|2020-11-27 10:49:00|1520.2|1519.8|1520|1519.6|1520.4|1520|1520|1519.6|5534
1606474150000|2020-11-27 10:49:10|1519.8|1519.4|1519.6|1519.2|1519.8|1519.4|1519.6|1519.2|1009
1606474160000|2020-11-27 10:49:20|1519.4|1519|1518.8|1518.4|1519.6|1519|1518.6|1518.2|309
1606474170000|2020-11-27 10:49:30|1518.6|1518.2|1518.4|1518|1518.6|1518.2|1518.4|1518|3777
1606474180000|2020-11-27 10:49:40|1518.2|1518.2|1518.8|1518.4|1518.8|1518.4|1518.2|1518|4085
1606474200000|2020-11-27 10:50:00|1518.6|1518.2|1518.2|1517.8|1518.6|1518.2|1518|1517.6|2865
1606474210000|2020-11-27 10:50:10|1518|1518|1518|1517.8|1518.2|1518|1517.8|1517.6|692
1606474220000|2020-11-27 10:50:20|1518.2|1517.6|1518|1517.6|1518.2|1517.6|1517.6|1517.4|1610
1606474230000|2020-11-27 10:50:30|1518.2|1517.8|1518.2|1517.8|1518.2|1518|1518.2|1517.8|71
1606474240000|2020-11-27 10:50:40|1518.4|1518|1518.4|1518|1518.6|1518.2|1518.4|1517.8|2409
1606474250000|2020-11-27 10:50:50|1518.2|1517.8|1518.4|1518|1518.4|1518|1517.8|1517.6|2076
1606474260000|2020-11-27 10:51:00|1518.2|1517.8|1517.6|1517.2|1518.2|1517.8|1517.6|1517.2|1868
1606474280000|2020-11-27 10:51:20|1517.4|1517|1517.4|1517|1517.4|1517|1517.4|1517|937
1606474290000|2020-11-27 10:51:30|1517.6|1517.2|1517.8|1517.4|1517.8|1517.6|1517.6|1517.2|3243
1606474300000|2020-11-27 10:51:40|1518|1517.6|1518|1517.6|1518|1517.6|1518|1517.6|0
1606474310000|2020-11-27 10:51:50|1517.8|1517.4|1518|1517.6|1518|1517.6|1517.6|1517.4|469
1606474320000|2020-11-27 10:52:00|1518.2|1517.8|1518|1517.6|1518.2|1517.8|1517.8|1517.6|916
1606474330000|2020-11-27 10:52:10|1518.2|1517.8|1518.2|1517.8|1518.2|1518|1518.2|1517.8|573
1606474340000|2020-11-27 10:52:20|1518|1518|1518.2|1517.8|1518.2|1518|1518|1517.8|1841
1606474360000|2020-11-27 10:52:40|1518|1517.6|1518|1517.6|1518|1517.6|1517.4|1517.2|2778
1606474370000|2020-11-27 10:52:50|1517.8|1517.4|1518|1517.6|1518|1517.6|1517.8|1517.4|152
1606474390000|2020-11-27 10:53:10|1517.8|1517.8|1518|1517.8|1518.2|1517.8|1517.8|1517.8|490
1606474400000|2020-11-27 10:53:20|1518.2|1518|1518|1517.6|1518.2|1518|1517.8|1517.6|2223
1606474410000|2020-11-27 10:53:30|1518.2|1517.8|1518.2|1517.8|1518.2|1517.8|1518.2|1517.6|578
1606474420000|2020-11-27 10:53:40|1518.4|1518|1518.2|1518|1518.4|1518.2|1518|1517.8|2315
1606474430000|2020-11-27 10:53:50|1518|1517.8|1517.8|1517.4|1518|1517.8|1517.6|1517.4|1556
1606474450000|2020-11-27 10:54:10|1518|1517.6|1517.6|1517.4|1518|1517.6|1517.6|1517.4|914
1606474460000|2020-11-27 10:54:20|1517.8||1517.8||1517.8||1517.6||0
1606474480000|2020-11-27 10:54:40|1517.6|1517.6|1517.8|1517.6|1517.8|1517.6|1517.6|1517.6|458
1606474490000|2020-11-27 10:54:50|1517.6|1517.4|1517.8|1517.4|1517.8|1517.4|1517.6|1517.4|471
1606474500000|2020-11-27 10:55:00|1518|1517.6|1518|1517.6|1518|1517.6|1518|1517.4|60
1606474510000|2020-11-27 10:55:10|1517.8|1517.8|1518.4|1518|1518.4|1518|1517.8|1517.6|4580
1606474520000|2020-11-27 10:55:20|1518.2|1517.8|1517.8|1517.4|1518.4|1517.8|1517.6|1517.4|3825
1606474530000|2020-11-27 10:55:30|1518|1517.6|1518|1517.6|1518|1517.6|1517.8|1517.6|0
1606474540000|2020-11-27 10:55:40||1517.8||1517.8||1517.8||1517.8|0
1606474550000|2020-11-27 10:55:50||1517.6||1517.6||1517.6||1517.6|0
1606474560000|2020-11-27 10:56:00|1517.8|1517.4|1517.6|1517.2|1517.8|1517.4|1517.6|1517.2|171
1606474570000|2020-11-27 10:56:10|1517.8|1517.4|1518|1517.6|1518|1517.6|1517.8|1517.2|363
1606474580000|2020-11-27 10:56:20|1518.2|1517.8|1518|1517.8|1518.2|1518|1518|1517.8|1146
1606474590000|2020-11-27 10:56:30|1518.2|1517.6|1518.6|1518.2|1518.6|1518.2|1518|1517.6|1633
1606474600000|2020-11-27 10:56:40|1518.4||1518.4||1518.4||1518.4||0
1606474610000|2020-11-27 10:56:50|1518.2|1518|1517.8|1517.6|1518.2|1518|1517.8|1517.6|413
1606474620000|2020-11-27 10:57:00|1517.6|1517.4|1518.2|1517.8|1518.2|1517.8|1517.6|1517.4|4813
1606474640000|2020-11-27 10:57:20|1518|1518|1518|1517.8|1518|1518|1518|1517.8|1564
1606474650000|2020-11-27 10:57:30|1517.8|1517.6|1517.8|1517.6|1518|1517.8|1517.8|1517.6|569
1606474660000|2020-11-27 10:57:40|1518|1517.8|1518|1517.6|1518|1517.8|1517.8|1517.6|1448
1606474670000|2020-11-27 10:57:50|1517.8|1517.4|1517.6|1517.4|1517.8|1517.6|1517.4|1517.2|16914
1606474680000|2020-11-27 10:58:00|1517.8|1517.2|1517.8|1517.4|1517.8|1517.4|1517.8|1517.2|1579
1606474690000|2020-11-27 10:58:10|1518|1517.6|1518.2|1517.8|1518.2|1518|1518|1517.6|1742
1606474700000|2020-11-27 10:58:20|1518|1518|1518.8|1518.4|1519.2|1518.8|1518|1518|23102
1606474710000|2020-11-27 10:58:30|1519|1518.6|1519|1518.8|1519|1518.8|1518.8|1518.6|637
1606474720000|2020-11-27 10:58:40|1519.2|1519|1519.4|1519|1519.6|1519.4|1519|1519|3150
1606474730000|2020-11-27 10:58:50|1519.2|1519.2|1519.4|1519|1519.4|1519.2|1519.2|1519|1464
1606474740000|2020-11-27 10:59:00|1519.2|1518.8|1519.4|1519|1519.4|1519|1519|1518.6|7775
1606474750000|2020-11-27 10:59:10|1519.2|1518.8|1519.2|1518.8|1519.2|1519|1519|1518.8|513
1606474760000|2020-11-27 10:59:20|1519.4|1519|1518.8|1518.6|1519.4|1519|1518.6|1518.4|21670
1606474770000|2020-11-27 10:59:30|1519||1519||1519||1519||0
1606474780000|2020-11-27 10:59:40|1519.2|1518.8|1519.4|1519|1519.4|1519|1519.2|1518.8|1412
1606474790000|2020-11-27 10:59:50|1519.6|1519.2|1519.6|1519.4|1519.8|1519.6|1519.6|1519.2|6382
1606474800000|2020-11-27 11:00:00|1519.8||1519.8||1519.8||1519.8||0
1606474810000|2020-11-27 11:00:10||1519.6||1519.6||1519.6||1519.6|0
1606474820000|2020-11-27 11:00:20|1519.6|1519.4|1519.2|1518.8|1519.6|1519.4|1519|1518.6|9189
1606474830000|2020-11-27 11:00:30|1518.8|1518.6|1519|1518.8|1519|1518.8|1518.8|1518.6|470
1606474840000|2020-11-27 11:00:40|1518.8|1518.6|1518.8|1518.6|1518.8|1518.6|1518.8|1518.6|0
1606474860000|2020-11-27 11:01:00|1518.6|1518.4|1518.6|1518.4|1518.6|1518.4|1518.6|1518.2|297
1606474870000|2020-11-27 11:01:10|1518.8|1518.6|1518.8|1518.6|1518.8|1518.6|1518.8|1518.4|1480
1606474880000|2020-11-27 11:01:20|1519|1518.8|1518.8|1518.6|1519|1518.8|1518.8|1518.6|612
1606474890000|2020-11-27 11:01:30|1518.6|1518.4|1518.6|1518.4|1518.8|1518.4|1518.2|1518|7487
1606474900000|2020-11-27 11:01:40|1518.8||1518.8||1518.8||1518.8||452
1606474910000|2020-11-27 11:01:50|1518.6|1518.2|1518.4|1518|1518.6|1518.4|1518.2|1518|8549
1606474920000|2020-11-27 11:02:00|1518.2|1518.2|1518.6|1518.4|1518.6|1518.4|1518.2|1518|3138
1606474930000|2020-11-27 11:02:10|||||||||4774
1606474940000|2020-11-27 11:02:20|1518.4|1518.2|1518.4|1518.2|1518.4|1518.2|1518.4|1518|1387
1606474960000|2020-11-27 11:02:40|1518.2|1518|1518.4|1518|1518.4|1518.2|1518.2|1518|1544
1606474990000|2020-11-27 11:03:10|1518.6|1518.2|1519|1518.8|1519|1518.8|1518.6|1518.2|3535
1606475000000|2020-11-27 11:03:20|1519.2|1519|1519.4|1519|1519.4|1519.2|1519.2|1519|2916
1606475010000|2020-11-27 11:03:30|1519.6|1519.2|1519.6|1519.2|1519.6|1519.4|1519.6|1519.2|0
1606475030000|2020-11-27 11:03:50|1519.4|1519|1519.4|1519|1519.4|1519.2|1519.2|1519|2221
1606475050000|2020-11-27 11:04:10|1519.2|1518.8|1518.8|1518.2|1519.2|1518.8|1518.8|1518.2|1775
1606475060000|2020-11-27 11:04:20|1518.6|1518.4|1518.4|1518|1518.6|1518.4|1518.4|1517.8|757
1606475070000|2020-11-27 11:04:30|1518.2||1518.2||1518.2||1518.2||1200
1606475080000|2020-11-27 11:04:40|1518|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|575
1606475090000|2020-11-27 11:04:50|1517.6|1517.4|1517.4|1517.2|1517.6|1517.4|1517.4|1517|870
1606475100000|2020-11-27 11:05:00|1517.6|1517|1517.6|1517.2|1517.6|1517.4|1517.6|1517|1760
1606475110000|2020-11-27 11:05:10||1517||1517.2||1517.2||1517|0
1606475120000|2020-11-27 11:05:20|1517.4|1517|1517.2|1517|1517.4|1517.2|1517.2|1517|970
1606475130000|2020-11-27 11:05:30|1517.4|1517.2|1517|1516.6|1517.4|1517.2|1516.8|1516.6|8307
1606475150000|2020-11-27 11:05:50|1516.8|1516.4|1516.6|1516.4|1516.8|1516.6|1516.6|1516.4|463
1606475160000|2020-11-27 11:06:00|1516.4|1516.2|1515.4|1515.2|1516.4|1516.2|1515.4|1515|2374
1606475170000|2020-11-27 11:06:10|1515.6|1515.4|1515.6|1515.2|1515.6|1515.4|1515.6|1515.2|441
1606475190000|2020-11-27 11:06:30|1515.8|1515.4|1515.8|1515.6|1516|1515.8|1515.8|1515.4|2007
1606475200000|2020-11-27 11:06:40|1516||1515.8||1516||1515.8||50
1606475210000|2020-11-27 11:06:50|||||||||1000
1606475220000|2020-11-27 11:07:00|1516|1515.8|1516|1515.6|1516|1515.8|1516|1515.6|513
1606475230000|2020-11-27 11:07:10|1516.2|1515.8|1516.8|1516.6|1517|1516.8|1516.2|1515.8|11763
1606475240000|2020-11-27 11:07:20|1517|1516.8|1517.2|1517|1517.2|1517|1517|1516.8|1781
1606475250000|2020-11-27 11:07:30|1517.4|1517.2|1517.6|1517|1517.8|1517.6|1517.4|1517|9996
1606475260000|2020-11-27 11:07:40|1517.4|1516.8|1517|1516.6|1517.4|1516.8|1517|1516.6|3219
1606475270000|2020-11-27 11:07:50|1516.8|1516.8|1517|1516.4|1517|1516.8|1516.8|1516.4|1253
1606475280000|2020-11-27 11:08:00|1516.8|1516.6|1517.2|1516.8|1517.2|1516.8|1516.8|1516.6|675
1606475290000|2020-11-27 11:08:10||1517||1517||1517||1517|1439
1606475300000|2020-11-27 11:08:20|1517.4|1517.2|1517.6|1517.2|1517.6|1517.2|1517.4|1517.2|1166
1606475310000|2020-11-27 11:08:30|1517.4|1517|1517.4|1517|1517.4|1517.2|1517.4|1517|1215
1606475320000|2020-11-27 11:08:40|1517.2|1516.8|1517|1516.6|1517.4|1516.8|1517|1516.6|3455
1606475330000|2020-11-27 11:08:50|1516.8|1516.4|1516.6|1516.4|1516.8|1516.4|1516.6|1516.4|950
1606475340000|2020-11-27 11:09:00|1516.8|1516.6|1516.8|1516.4|1517|1516.6|1516.6|1516.4|2277
1606475350000|2020-11-27 11:09:10|1516.6|1516.6|1516.4|1516.2|1516.6|1516.6|1516.4|1516.2|2383
1606475360000|2020-11-27 11:09:20|1516.6|1516.4|1516.4|1516.2|1516.6|1516.4|1516.4|1516.2|1873
1606475370000|2020-11-27 11:09:30|1516.6|1516.4|1517|1516.6|1517|1516.8|1516.6|1516.4|730
1606475380000|2020-11-27 11:09:40|1516.8|1516.4|1516.6|1516.4|1516.8|1516.4|1516.6|1516.4|2176
1606475390000|2020-11-27 11:09:50|1516.4|1516.2|1516.6|1516.2|1516.6|1516.4|1516.4|1516.2|826
1606475410000|2020-11-27 11:10:10|1516.4|1516.4|1516.4|1516|1516.4|1516.4|1516.2|1516|10124
1606475420000|2020-11-27 11:10:20|1516.6|1516.2|1516.4|1516.2|1516.6|1516.4|1516.4|1516.2|600
1606475430000|2020-11-27 11:10:30||1516||1516||1516||1516|0
1606475440000|2020-11-27 11:10:40||1516.2||1516.2||1516.2||1516.2|553
1606475450000|2020-11-27 11:10:50|1516.2|1516|1516.4|1516.2|1516.4|1516.2|1516.2|1516|1629
1606475480000|2020-11-27 11:11:20|1516.6|1516.4|1516.6|1516.2|1516.6|1516.4|1516.6|1516.2|1232
1606475490000|2020-11-27 11:11:30|1516.4|1516|1515.8|1515.4|1516.4|1516|1515.6|1515|24212
1606475500000|2020-11-27 11:11:40|1516|1515.6|1515.8|1515.4|1516.2|1515.8|1515.8|1515.4|363
1606475510000|2020-11-27 11:11:50|1516|1515.6|1516|1515.6|1516|1515.6|1516|1515.6|978
1606475520000|2020-11-27 11:12:00|1515.8|1515.4|1515.8|1515.4|1516|1515.4|1515.6|1515.2|1824
1606475540000|2020-11-27 11:12:20|1516|1515.6|1516.4|1515.8|1516.4|1515.8|1516|1515.4|1115
1606475550000|2020-11-27 11:12:30|1516.2|1516|1516.4|1516|1516.4|1516.2|1516.2|1515.8|0
1606475560000|2020-11-27 11:12:40||1516.2||1516.2||1516.2||1516.2|3
1606475570000|2020-11-27 11:12:50||1516||1516||1516.2||1516|102
1606475580000|2020-11-27 11:13:00|1516.2|1516.2|1516.8|1516.6|1516.8|1516.6|1516.2|1516.2|2601
1606475590000|2020-11-27 11:13:10|1517|1516.8|1518|1517.8|1518|1517.8|1517|1516.8|7274
1606475600000|2020-11-27 11:13:20|1518.2|1517.6|1518.2|1517.8|1518.2|1517.8|1517.8|1517.6|785
1606475620000|2020-11-27 11:13:40|1518|1517.6|1516.2|1515.8|1518|1517.6|1516.2|1515.8|5007
1606475630000|2020-11-27 11:13:50|1516|1515.6|1516.2|1515.8|1516.4|1516.2|1516|1515.6|1377
1606475640000|2020-11-27 11:14:00|1516|1515.6|1516|1515.4|1516|1515.8|1515.8|1515.4|0
1606475650000|2020-11-27 11:14:10|1515.8|1515.6|1515.6|1515.2|1515.8|1515.6|1515.6|1515.2|1548
1606475660000|2020-11-27 11:14:20|1515.8|1515.4|1516|1515.8|1516|1515.8|1515.8|1515.4|1667
1606475670000|2020-11-27 11:14:30|1515.8|1515.6|1515.8|1515.4|1516|1515.6|1515.6|1515.4|1480
1606475680000|2020-11-27 11:14:40|1515.6|1515.2|1516.2|1515.8|1516.2|1515.8|1515.6|1515.2|3704
1606475690000|2020-11-27 11:14:50|1516|1516|1515.6|1515.4|1516|1516|1515.6|1515.4|1241
1606475700000|2020-11-27 11:15:00|1515.8|1515.2|1516|1515.6|1516.2|1515.6|1515.8|1515.2|1163
1606475710000|2020-11-27 11:15:10|1516.2|1515.8|1516.2|1515.8|1516.2|1515.8|1516|1515.8|5253
1606475720000|2020-11-27 11:15:20|1516.4|1516|1516.6|1516.2|1516.6|1516.2|1516.4|1515.8|1218
1606475730000|2020-11-27 11:15:30|1516.4|1516.4|1516|1515.8|1516.6|1516.4|1516|1515.8|682
1606475740000|2020-11-27 11:15:40|1516.2|1516|1516.2|1515.8|1516.2|1516|1516.2|1515.8|1299
1606475750000|2020-11-27 11:15:50|1516|1515.6|1516.6|1516|1516.6|1516|1515.8|1515.6|1599
1606475760000|2020-11-27 11:16:00|1516.4|1516.2|1516.2|1515.8|1516.4|1516.2|1516.2|1515.8|1130
1606475770000|2020-11-27 11:16:10|1516.4|1516|1516.4|1516|1516.4|1516|1516.4|1516|0
1606475780000|2020-11-27 11:16:20|1516.6|1516.2|1517|1516.6|1517|1516.8|1516.6|1516.2|1
1606475800000|2020-11-27 11:16:40|1516.8|1516.4|1516.6|1516.4|1516.8|1516.4|1516.6|1516.4|0
1606475810000|2020-11-27 11:16:50|1516.4|1516.2|1516.6|1516.4|1516.6|1516.4|1516.4|1516.2|1301
1606475820000|2020-11-27 11:17:00|1516.8|1516.6|1516.8|1516.4|1516.8|1516.6|1516.8|1516.4|1061
1606475840000|2020-11-27 11:17:20||1516.6||1516.6||1516.6||1516.6|0
1606475860000|2020-11-27 11:17:40|1516.6|1516.4|1515.8|1515.6|1516.6|1516.4|1515.8|1515.6|6835
1606475870000|2020-11-27 11:17:50|1516|1515.8|1516.2|1515.8|1516.2|1516|1516|1515.8|781
1606475890000|2020-11-27 11:18:10||1516||1516||1516||1516|0
1606475900000|2020-11-27 11:18:20|1516|1515.8|1516|1515.8|1516|1516|1516|1515.8|181
1606475910000|2020-11-27 11:18:30|1515.8|1515.6|1515.6|1515.4|1515.8|1515.6|1515.6|1515.4|1357
1606475920000|2020-11-27 11:18:40||1515.2||1515.4||1515.4||1515.2|12
1606475930000|2020-11-27 11:18:50|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|1515.2|1515|1571
1606475940000|2020-11-27 11:19:00|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.6|1515.2|2622
1606475950000|2020-11-27 11:19:10|1515.8|1515.2|1515.8|1515.4|1515.8|1515.6|1515.8|1515.2|1951
1606475960000|2020-11-27 11:19:20|1516|1515.6|1515.4|1515.2|1516|1515.8|1515.4|1515.2|4624
1606475970000|2020-11-27 11:19:30||1515||1515.2||1515.2||1515|0
1606475980000|2020-11-27 11:19:40|1515.6|1515.4|1515.4|1515.2|1515.6|1515.4|1515.4|1515|1575
1606475990000|2020-11-27 11:19:50|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.4|1515.4|3272
1606476000000|2020-11-27 11:20:00|1515.4|1515.2|1515.6|1515.2|1515.6|1515.2|1515.4|1515.2|556
1606476010000|2020-11-27 11:20:10||1515.4||1515.2||1515.4||1515.2|70
1606476060000|2020-11-27 11:21:00|1515.4|1515|1515.4|1515|1515.4|1515.2|1515.2|1515|1656
1606476070000|2020-11-27 11:21:10||1515.2||1515.2||1515.2||1515|500
1606476080000|2020-11-27 11:21:20||1515||1515.2||1515.2||1515|350
1606476090000|2020-11-27 11:21:30|1515.2|1515|1515.4|1515|1515.4|1515.2|1515.2|1515|1116
1606476100000|2020-11-27 11:21:40|1515.2|1514.8|1515.2|1514.8|1515.4|1515|1514.6|1514.4|18995
1606476110000|2020-11-27 11:21:50|1515.4|1515|1516.8|1516.6|1517|1516.8|1515.4|1515|15951
1606476120000|2020-11-27 11:22:00|1516.6|1516.4|1517|1516.6|1517|1516.6|1516.6|1516.4|1749
1606476140000|2020-11-27 11:22:20||1516.4||1516.6||1516.6||1516.4|0
1606476150000|2020-11-27 11:22:30|1517.2|1516.4|1517.4|1517|1517.4|1517|1517.2|1516.4|363
1606476160000|2020-11-27 11:22:40|1517.2|1516.8|1517|1516.8|1517.2|1517|1517|1516.8|99
1606476170000|2020-11-27 11:22:50|1517.2|1516.6|1516.8|1516.4|1517.2|1516.6|1516.8|1516.4|1778
1606476180000|2020-11-27 11:23:00|1517|1516.6|1517.2|1516.8|1517.2|1516.8|1517|1516.6|0
1606476190000|2020-11-27 11:23:10|1517.4|1516.6|1517.4|1517.2|1517.4|1517.2|1517.4|1516.6|1192
1606476200000|2020-11-27 11:23:20|1517.6|1517.4|1518|1517.6|1518|1517.8|1517.6|1517.4|2044
1606476220000|2020-11-27 11:23:40|1517.8|1517.8|1518|1517.6|1518|1517.8|1517.6|1517.4|219
1606476240000|2020-11-27 11:24:00|1517.8|1517.8|1517.8|1517.6|1517.8|1517.8|1517.8|1517.6|473
1606476250000|2020-11-27 11:24:10|1518|1517.8|1518.4|1518.2|1518.4|1518.2|1518|1517.8|5617
1606476260000|2020-11-27 11:24:20|1518.6|1518|1518.6|1518.2|1518.6|1518.2|1518.4|1518|0
1606476280000|2020-11-27 11:24:40|1518.4|1518|1518.2|1518|1518.4|1518|1518|1517.8|1368
1606476290000|2020-11-27 11:24:50||1517.8||1518||1518||1517.8|0
1606476300000|2020-11-27 11:25:00||1517.8||1518||1518||1517.8|665
1606476310000|2020-11-27 11:25:10|1518.4|1518.2|1519|1518.6|1519|1518.6|1518.4|1518.2|1711
1606476320000|2020-11-27 11:25:20|1518.8|1518.4|1518.4|1518|1518.8|1518.4|1518.4|1518|1285
1606476330000|2020-11-27 11:25:30|1518.6|1518.6|1519|1518.6|1519|1518.6|1518.6|1518.6|1937
1606476340000|2020-11-27 11:25:40|1518.8|1518.8|1519|1518.6|1519|1518.8|1518.8|1518.6|1300
1606476350000|2020-11-27 11:25:50|1519.2|1518.8|1519.2|1518.8|1519.2|1518.8|1519.2|1518.8|0
1606476360000|2020-11-27 11:26:00|1519.4|1519|1520.2|1519.8|1520.2|1520|1519.4|1519|20826
1606476370000|2020-11-27 11:26:10|1520.4|1520|1520.6|1520.2|1520.6|1520.2|1520.4|1520|250
1606476380000|2020-11-27 11:26:20|1520.4|1520|1520.4|1520|1520.6|1520|1520.2|1519.8|2782
1606476390000|2020-11-27 11:26:30|1520.2|1519.8|1520.2|1519.8|1520.2|1519.8|1520|1519.8|300
1606476400000|2020-11-27 11:26:40|1520|1520|1519.6|1519.2|1520|1520|1519.4|1519.2|1384
1606476410000|2020-11-27 11:26:50|1519.4|1519|1519.6|1519.2|1519.6|1519.2|1519.4|1519|963
1606476420000|2020-11-27 11:27:00|1519.8|1519.4|1519.8|1519.6|1519.8|1519.6|1519.8|1519.4|490
1606476430000|2020-11-27 11:27:10|1520||1520||1520||1520||0
1606476440000|2020-11-27 11:27:20|1520.2|1519.8|1520.2|1519.8|1520.2|1520|1520.2|1519.6|982
1606476450000|2020-11-27 11:27:30|1520|1519.6|1519.8|1519.6|1520|1519.6|1519.8|1519.6|982
1606476460000|2020-11-27 11:27:40|1520||1520||1520||1520||0
1606476480000|2020-11-27 11:28:00|1520.2|1519.8|1520.6|1520.2|1520.6|1520.4|1520.2|1519.6|401
1606476510000|2020-11-27 11:28:30|||||||||150
1606476520000|2020-11-27 11:28:40|1520.4|1520|1520|1519.6|1520.4|1520|1519.8|1519.6|13668
1606476530000|2020-11-27 11:28:50|1519.8|1519.4|1519.6|1519.4|1519.8|1519.4|1519.6|1519.4|104
1606476540000|2020-11-27 11:29:00|1519.8|1519.6|1519.6|1519.2|1520|1519.6|1519.6|1519.2|409
1606476550000|2020-11-27 11:29:10|1519.8|1519.4|1519.2|1519|1519.8|1519.4|1519.2|1519|690
1606476560000|2020-11-27 11:29:20|1519.4|1519.2|1519.4|1519.2|1519.4|1519.2|1519.4|1519.2|812
1606476570000|2020-11-27 11:29:30||1519||1519||1519.2||1519|183
1606476580000|2020-11-27 11:29:40|1519.2|1519.2|1519.4|1519|1519.4|1519.2|1519.2|1519|209
1606476590000|2020-11-27 11:29:50|||||||||39
1606476600000|2020-11-27 11:30:00|1519.2|1518.8|1518.2|1518|1519.4|1519|1518.2|1518|4360
1606476610000|2020-11-27 11:30:10|1518.4|1517.8|1518.2|1517.8|1518.4|1517.8|1517.6|1517.4|2120
1606476620000|2020-11-27 11:30:20|1518|1517.6|1518|1517.6|1518|1517.6|1518|1517.6|0
1606476630000|2020-11-27 11:30:30|1518.2|1517.8|1518.2|1518|1518.2|1518|1518.2|1517.8|723
1606476640000|2020-11-27 11:30:40|1518|1517.8|1518.2|1517.8|1518.2|1517.8|1518|1517.8|105
1606476650000|2020-11-27 11:30:50|1518|1517.6|1518|1517.6|1518|1517.6|1518|1517.6|994
1606476660000|2020-11-27 11:31:00|1517.8|1517.4|1517.8|1517.4|1518|1517.8|1517.8|1517.4|883
1606476670000|2020-11-27 11:31:10|1518|1517.6|1518|1517.6|1518|1517.6|1518|1517.6|0
1606476680000|2020-11-27 11:31:20|1517.8|1517.4|1518|1517.6|1518|1517.6|1517.8|1517.4|54
1606476700000|2020-11-27 11:31:40|1518.2|1517.8|1518.4|1517.8|1518.4|1518|1518|1517.8|2068
1606476710000|2020-11-27 11:31:50|1518.2|1518.2|1518.2|1518|1518.2|1518.2|1518.2|1518|308
1606476720000|2020-11-27 11:32:00|1518.4|1518.2|1518.8|1518.4|1519|1518.6|1518.4|1518|3045
1606476730000|2020-11-27 11:32:10|1519|1518.6|1519|1518.8|1519|1518.8|1519|1518.6|870
1606476740000|2020-11-27 11:32:20|1518.8|1518.6|1518.6|1518|1518.8|1518.6|1518.4|1518|6338
1606476750000|2020-11-27 11:32:30|1518.4||1518.4||1518.4||1518.2||0
1606476760000|2020-11-27 11:32:40|1518.2|1518.2|1518.4|1518|1518.4|1518.2|1518.2|1518|600
1606476770000|2020-11-27 11:32:50|1518.2|1517.8|1518.4|1518|1518.4|1518|1518|1517.8|936
1606476780000|2020-11-27 11:33:00|1518.2|1517.8|1517.8|1517.4|1518.2|1517.8|1517.6|1517.4|1763
1606476790000|2020-11-27 11:33:10|1518|1517.6|1517.6|1517.2|1518.4|1518|1517.6|1517.2|6655
1606476800000|2020-11-27 11:33:20||1517.4||1517.2||1517.4||1517.2|0
1606476810000|2020-11-27 11:33:30|1517.4|1517|1517.2|1517|1517.4|1517|1517.2|1517|2492
1606476820000|2020-11-27 11:33:40|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|480
1606476830000|2020-11-27 11:33:50||1517||1517||1517||1517|0
1606476840000|2020-11-27 11:34:00|1517.6|1517.2|1517.6|1517.4|1517.6|1517.4|1517.6|1517.2|363
1606476850000|2020-11-27 11:34:10|1517.4|1517.2|1517.4|1517|1517.4|1517.2|1517.4|1517|393
1606476860000|2020-11-27 11:34:20|1517.6|1517.2|1517.6|1517.2|1517.6|1517.4|1517.6|1517.2|0
1606476870000|2020-11-27 11:34:30||1517.4||1517.4||1517.4||1517.4|0
1606476890000|2020-11-27 11:34:50||1517.2||1517.4||1517.4||1517.2|458
1606476900000|2020-11-27 11:35:00||1517.2||1517.2||1517.4||1517.2|106
1606476910000|2020-11-27 11:35:10|1517.4|1517|1517|1516.6|1517.6|1517.2|1516.8|1516.6|10835
1606476920000|2020-11-27 11:35:20|1516.8|1516.4|1516.6|1516.4|1517|1516.6|1516.6|1516.4|3166
1606476930000|2020-11-27 11:35:30|1516.8|1516.2|1516.2|1515.8|1516.8|1516.2|1516.2|1515.8|1603
1606476940000|2020-11-27 11:35:40|1516|1516|1516.2|1515.8|1516.2|1516|1516|1515.6|1500
1606476950000|2020-11-27 11:35:50|1516|1516|1516|1515.6|1516.2|1516|1516|1515.6|100
1606476960000|2020-11-27 11:36:00|1516.2|1515.8|1517|1516.8|1517|1516.8|1516.2|1515.6|9998
1606476970000|2020-11-27 11:36:10|1517.2|1517|1517.2|1516.8|1517.4|1517|1517|1516.8|1844
1606476990000|2020-11-27 11:36:30|1517.4|1517|1517.2|1516.8|1517.4|1517.2|1517.2|1516.8|618
1606477000000|2020-11-27 11:36:40|1517.4|1517|1517.4|1517|1517.6|1517|1517.4|1517|1308
1606477010000|2020-11-27 11:36:50|1517.6|1517.2|1517.6|1517.2|1517.6|1517.2|1517.4|1517.2|0
1606477020000|2020-11-27 11:37:00|1517.4||1517.4||1517.4||1517.4||0
1606477030000|2020-11-27 11:37:10|1517.2|1517|1517|1516.6|1517.2|1517|1516.6|1516.4|925
1606477040000|2020-11-27 11:37:20|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|0
1606477060000|2020-11-27 11:37:40|1516.6|1516.6|1516.6|1516.4|1516.8|1516.6|1516.6|1516.4|1450
1606477070000|2020-11-27 11:37:50|1516.8|1516.6|1516.8|1516.4|1517|1516.6|1516.8|1516.4|363
1606477080000|2020-11-27 11:38:00|1517||1517||1517||1517||0
1606477090000|2020-11-27 11:38:10|1516.8|1516.2|1516|1515.6|1517|1516.2|1516|1515.6|2969
1606477110000|2020-11-27 11:38:30|1515.8|1515.4|1515.8|1515.4|1515.8|1515.4|1515.6|1515.4|7
1606477130000|2020-11-27 11:38:50||1515.2||1515.6||1515.6||1515.2|0
1606477140000|2020-11-27 11:39:00|1515.6|1515.4|1515.4|1515|1515.8|1515.4|1515.4|1515|531
1606477150000|2020-11-27 11:39:10|1515.6|1515.2|1515.4|1515|1515.6|1515.2|1515.2|1515|467
1606477160000|2020-11-27 11:39:20|1515.6||1515.6||1515.6||1515.6||0
1606477170000|2020-11-27 11:39:30|1515.8|1515.2|1515.8|1515.6|1516|1515.6|1515.8|1515.2|2444
1606477180000|2020-11-27 11:39:40|1515.6|1515.4|1515.6|1515.4|1515.8|1515.6|1515.6|1515.4|632
1606477200000|2020-11-27 11:40:00|1515.8||1515.8||1515.8||1515.8||1118
1606477210000|2020-11-27 11:40:10|1515.4|1515.6|1515.4|1515.2|1515.6|1515.6|1515.2|1515|5520
1606477220000|2020-11-27 11:40:20|1515.2|1515|1515.6|1515.2|1515.6|1515.2|1515.2|1515|1000
1606477240000|2020-11-27 11:40:40|1515.4|1515|1515.4|1515.2|1515.4|1515.2|1515.2|1515|110
1606477260000|2020-11-27 11:41:00|1515.6|1515.4|1516|1515.8|1516.2|1515.8|1515.6|1515.4|2376
1606477270000|2020-11-27 11:41:10|1516.2|1516|1515.8|1515.6|1516.4|1516.2|1515.6|1515.4|9827
1606477290000|2020-11-27 11:41:30|1515.6|1515.4|1515.8|1515.4|1515.8|1515.4|1515.6|1515.4|0
1606477300000|2020-11-27 11:41:40|1515.6|1515.6|1515.8|1515.6|1515.8|1515.6|1515.6|1515.6|1690
1606477320000|2020-11-27 11:42:00|1516|1515.8|1516.2|1516|1516.6|1516|1516|1515.8|1030
1606477340000|2020-11-27 11:42:20|1516|1515.8|1516|1515.6|1516|1515.8|1515.8|1515.6|866
1606477350000|2020-11-27 11:42:30|1516.2|1515.8|1516|1515.6|1516.2|1515.8|1516|1515.6|836
1606477360000|2020-11-27 11:42:40|1515.8|1515.4|1515.6|1515.2|1515.8|1515.4|1515.4|1515.2|1062
1606477370000|2020-11-27 11:42:50|1515.8|1515.4|1516.2|1515.8|1516.2|1515.8|1515.8|1515.4|2076
1606477380000|2020-11-27 11:43:00|1516|1515.6|1516|1515.6|1516.2|1515.6|1515.8|1515.4|1471
1606477390000|2020-11-27 11:43:10|1515.8|1515.4|1515.8|1515.6|1515.8|1515.6|1515.8|1515.4|0
1606477420000|2020-11-27 11:43:40|1516|1515.8|1516|1515.8|1516.2|1515.8|1516|1515.8|0
1606477430000|2020-11-27 11:43:50|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|111
1606477440000|2020-11-27 11:44:00|1516||1516||1516||1515.8||447
1606477450000|2020-11-27 11:44:10|1516.2|1515.8|1516|1515.8|1516.2|1515.8|1516|1515.8|2689
1606477460000|2020-11-27 11:44:20|1516.2|1515.6|1515.6|1515.2|1516.2|1515.8|1515.6|1515|5355
1606477470000|2020-11-27 11:44:30|1515.4|1515|1515.4|1515.2|1515.4|1515.2|1515.4|1515|965
1606477480000|2020-11-27 11:44:40||1515||1515.2||1515.2||1515|861
1606477490000|2020-11-27 11:44:50||1515||1515.2||1515.2||1515|0
1606477500000|2020-11-27 11:45:00|1515.2|1515|1515.8|1515.6|1515.8|1515.6|1515.2|1515|2478
1606477520000|2020-11-27 11:45:20|1515.6|1515.4|1515.2|1514.8|1515.8|1515.6|1515|1514.8|15879
1606477530000|2020-11-27 11:45:30|1515|1515|1515|1514.8|1515|1515|1515|1514.6|417
1606477540000|2020-11-27 11:45:40|1515.2|1514.6|1515.4|1515|1515.4|1515|1515.2|1514.6|2499
1606477570000|2020-11-27 11:46:10|1515.6|1515.2|1516|1515.6|1516|1515.6|1515.4|1515.2|581
1606477580000|2020-11-27 11:46:20|1516.2|1515.8|1516.8|1516.2|1516.8|1516.4|1516.2|1515.8|1959
1606477590000|2020-11-27 11:46:30||1516.4||1516.6||1516.6||1516.4|0
1606477600000|2020-11-27 11:46:40|1517|1516.8|1517|1516.8|1517|1516.8|1517|1516.8|458
1606477610000|2020-11-27 11:46:50|1516.8|1516.6|1517|1516.8|1517.2|1516.8|1516.8|1516.6|570
1606477620000|2020-11-27 11:47:00|1516.8|1516.6|1516.8|1516.6|1516.8|1516.6|1516.6|1516.4|1377
1606477630000|2020-11-27 11:47:10|1517|1516.8|1517.2|1516.8|1517.2|1516.8|1517|1516.6|458
1606477640000|2020-11-27 11:47:20|1517|1516.6|1516.8|1516.6|1517|1516.6|1516.8|1516.6|1860
1606477650000|2020-11-27 11:47:30|1517|1516.8|1517.4|1516.8|1517.4|1517|1517|1516.8|853
1606477660000|2020-11-27 11:47:40|1517.2|1517|1517.4|1517|1517.6|1517.2|1517.2|1517|3147
1606477680000|2020-11-27 11:48:00|1517.6|1517.2|1517.6|1517.2|1518|1517.6|1517.4|1517.2|1145
1606477700000|2020-11-27 11:48:20|1517.4|1517.4|1517.2|1517|1517.4|1517.4|1517.2|1517|1230
1606477710000|2020-11-27 11:48:30|1517.4|1516.8|1517|1516.6|1517.4|1516.8|1517|1516.6|1116
1606477720000|2020-11-27 11:48:40|1516.8|1516.4|1517|1516.8|1517.2|1516.8|1516.8|1516.4|3366
1606477730000|2020-11-27 11:48:50|1517.2||1517.2||1517.2||1517.2||0
1606477740000|2020-11-27 11:49:00|1517|1516.6|1516.6|1516.2|1517|1516.6|1516.4|1516|6010
1606477760000|2020-11-27 11:49:20|1516.4|1516|1516.6|1516|1516.6|1516.2|1516.2|1515.8|2051
1606477770000|2020-11-27 11:49:30|1516.4||1516.2||1516.4||1516.2||0
1606477780000|2020-11-27 11:49:40|1516|1515.8|1516.2|1515.8|1516.2|1515.8|1516|1515.6|963
1606477810000|2020-11-27 11:50:10||1515.6||1516||1516||1515.6|0
1606477830000|2020-11-27 11:50:30|1516.4|1516.2|1516.6|1516.2|1516.6|1516.2|1516.4|1516.2|535
1606477840000|2020-11-27 11:50:40|1516.8|1516.4|1516.8|1516.4|1517|1516.6|1516.6|1516.4|2314
1606477850000|2020-11-27 11:50:50|1517|1516.6|1516.8|1516.6|1517|1516.6|1516.6|1516.6|116
1606477860000|2020-11-27 11:51:00|1517|1516.8|1517|1516.6|1517|1516.8|1516.8|1516.6|634
1606477870000|2020-11-27 11:51:10|1516.8|1516.4|1516.4|1516|1516.8|1516.4|1516.4|1516|2198
1606477880000|2020-11-27 11:51:20|1516.2|1516.2|1516.2|1515.8|1516.4|1516.2|1516.2|1515.8|5046
1606477890000|2020-11-27 11:51:30|1516|1515.6|1515.8|1515.6|1516|1515.6|1515.8|1515.6|795
1606477900000|2020-11-27 11:51:40|1516|1515.8|1516|1515.6|1516|1515.8|1516|1515.6|863
1606477920000|2020-11-27 11:52:00|1516.2|1515.8|1515.8|1515.6|1516.4|1516.2|1515.8|1515.6|2639
1606477930000|2020-11-27 11:52:10|1515.6|1515.4|1515.2|1514.8|1515.6|1515.4|1514|1513.8|37002
1606477940000|2020-11-27 11:52:20|1515||1515||1515||1515||600
1606477950000|2020-11-27 11:52:30|1514.8|1514.6|1514.8|1514.4|1514.8|1514.6|1514.6|1514.4|1286
1606477960000|2020-11-27 11:52:40|1514.6|1514.2|1514.8|1514.4|1514.8|1514.6|1514.4|1514.2|2487
1606477970000|2020-11-27 11:52:50|1515|1514.6|1515|1514.6|1515|1514.8|1515|1514.6|111
1606477980000|2020-11-27 11:53:00|1514.8|1514.8|1515|1514.8|1515.2|1514.8|1514.8|1514.8|679
1606477990000|2020-11-27 11:53:10||1514.6||1514.8||1514.8||1514.6|0
1606478010000|2020-11-27 11:53:30|1515.2|1515|1515|1514.8|1515.2|1515|1515|1514.8|3000
1606478020000|2020-11-27 11:53:40|1514.8|1514.6|1515|1514.8|1515|1514.8|1514.8|1514.6|1413
1606478030000|2020-11-27 11:53:50|||||||||1567
1606478040000|2020-11-27 11:54:00|1514.8|1514.6|1514.6|1514.2|1514.8|1514.6|1514.6|1514.2|12674
1606478060000|2020-11-27 11:54:20|1514.4|1514|1514.2|1514|1514.4|1514|1514|1513.8|1950
1606478070000|2020-11-27 11:54:30||1513.8||1514||1514||1513.8|0
1606478090000|2020-11-27 11:54:50|1514.4|1513.8|1514.4|1514|1514.4|1514|1514.4|1513.8|15
1606478120000|2020-11-27 11:55:20|1514.6|1514.2|1514.8|1514.6|1514.8|1514.6|1514.6|1514.2|1818
1606478140000|2020-11-27 11:55:40|1514.6|1514.4|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|1089
1606478150000|2020-11-27 11:55:50|1514.8|1514.6|1514.8|1514.4|1514.8|1514.6|1514.8|1514.4|473
1606478160000|2020-11-27 11:56:00|1514.6|1514.6|1514.8|1514.6|1514.8|1514.6|1514.6|1514.4|1322
1606478170000|2020-11-27 11:56:10|1514.6|1514.4|1514.2|1514|1514.8|1514.6|1514.2|1514|4217
1606478180000|2020-11-27 11:56:20|1514.4|1514.2|1514.8|1514.4|1514.8|1514.4|1514.4|1514.2|1250
1606478190000|2020-11-27 11:56:30|||||||||50
1606478200000|2020-11-27 11:56:40|1514.6||1514.6||1514.6||1514.6||223
1606478230000|2020-11-27 11:57:10|||||||||1490
1606478240000|2020-11-27 11:57:20|1514.4|1514|1514.2|1514|1514.4|1514|1514.2|1514|6243
1606478260000|2020-11-27 11:57:40|1514.4||1514.2||1514.4||1514.2||875
1606478270000|2020-11-27 11:57:50|1514.4|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|6319
1606478280000|2020-11-27 11:58:00|1514.4|1514|1514.4|1514.2|1514.6|1514.2|1514.4|1514|50
1606478300000|2020-11-27 11:58:20|1514.6|1514.4|1514.4|1514.2|1514.6|1514.4|1514.4|1514.2|1686
1606478310000|2020-11-27 11:58:30|1514.6|1514.4|1514.6|1514.2|1514.8|1514.6|1514.4|1514.2|1953
1606478320000|2020-11-27 11:58:40|1514.4||1514.4||1514.4||1514.4||386
1606478330000|2020-11-27 11:58:50|1514.6|1514.4|1514.6|1514.4|1514.6|1514.4|1514.6|1514.2|1863
1606478340000|2020-11-27 11:59:00|1514.8|1514.6|1514.8|1514.4|1514.8|1514.6|1514.6|1514.4|1114
1606478350000|2020-11-27 11:59:10|1515|1514.6|1515.2|1514.8|1515.4|1515|1515|1514.6|3986
1606478360000|2020-11-27 11:59:20|1515.4|1515|1515.4|1515.2|1515.4|1515.2|1515.4|1515|691
1606478370000|2020-11-27 11:59:30|1515.6|1515.4|1515.6|1515.4|1515.8|1515.6|1515.6|1515.2|6551
1606478380000|2020-11-27 11:59:40|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|1515.8|1515.6|2380
1606478390000|2020-11-27 11:59:50|1515.6|1515.4|1515.6|1515.4|1515.8|1515.6|1515.6|1515.2|5242
1606478400000|2020-11-27 12:00:00|1515.4|1515.2|1515.2|1514.8|1515.6|1515.2|1515|1514.8|3258
1606478410000|2020-11-27 12:00:10|1515|1515|1515.4|1515|1515.4|1515|1515|1514.8|2779
1606478430000|2020-11-27 12:00:30|1515.2|1515.2|1515|1514.8|1515.2|1515.2|1515|1514.8|4775
1606478440000|2020-11-27 12:00:40|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|7
1606478450000|2020-11-27 12:00:50|1514.6|1514.4|1514.6|1514.2|1514.6|1514.4|1514.6|1514.2|777
1606478460000|2020-11-27 12:01:00|1514.4|1514.4|1514.6|1514.4|1514.6|1514.4|1514.4|1514.4|7056
1606478470000|2020-11-27 12:01:10|1514.4|1514.2|1514.4|1514.2|1514.4|1514.2|1514.4|1514.2|50
1606478490000|2020-11-27 12:01:30|1514.6|1514.4|1514.6|1514.4|1514.8|1514.6|1514.4|1514.2|2997
1606478500000|2020-11-27 12:01:40|1514.4|1514.2|1514.6|1514.2|1514.6|1514.2|1514.4|1514.2|2735
1606478510000|2020-11-27 12:01:50||1514.4||1514.4||1514.4||1514.4|0
1606478520000|2020-11-27 12:02:00|||||||||100
1606478530000|2020-11-27 12:02:10|||||||||1000
1606478560000|2020-11-27 12:02:40|1514.4|1514.2|1514.2|1514|1514.4|1514.2|1514.2|1513.8|9838
1606478570000|2020-11-27 12:02:50|1514.4|1514.2|1514.4|1514|1514.4|1514.2|1514.2|1514|850
1606478580000|2020-11-27 12:03:00|1514.2|1513.8|1514.2|1514|1514.2|1514|1514|1513.8|2726
1606478600000|2020-11-27 12:03:20|1514|1513.8|1513.4|1513.2|1514|1513.8|1513.4|1513.2|3656
1606478610000|2020-11-27 12:03:30|1513.6||1513.8||1513.8||1513.6||0
1606478620000|2020-11-27 12:03:40|1513.6||1513.6||1513.6||1513.6||0
1606478630000|2020-11-27 12:03:50|1513.4|1513|1513.8|1513.4|1513.8|1513.4|1513.4|1513|3038
1606478640000|2020-11-27 12:04:00|1513.6||1513.6||1513.6||1513.6||900
1606478650000|2020-11-27 12:04:10|1513.8||1513.6||1513.8||1513.6||320
1606478660000|2020-11-27 12:04:20|1513.4|1513.2|1513.6|1513.4|1513.6|1513.4|1513.4|1513|2030
1606478670000|2020-11-27 12:04:30||1513.2||1513.4||1513.4||1513.2|4000
1606478680000|2020-11-27 12:04:40|1513.8|1513.2|1514|1513.6|1514|1513.6|1513.8|1513.2|565
1606478690000|2020-11-27 12:04:50|1513.8|1513.8|1514.6|1514.2|1514.8|1514.2|1513.8|1513.6|3193
1606478700000|2020-11-27 12:05:00|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|0
1606478710000|2020-11-27 12:05:10|1515|1514.6|1514.8|1514.6|1515.2|1514.8|1514.6|1514.4|3177
1606478720000|2020-11-27 12:05:20||1514.4||1514.4||1514.4||1514.4|0
1606478730000|2020-11-27 12:05:30|1514.6|1514.2|1514.4|1514|1514.6|1514.2|1514.2|1514|2120
1606478740000|2020-11-27 12:05:40|1514.6|1513.8|1514.6|1514.4|1514.8|1514.4|1514.4|1513.8|1616
1606478760000|2020-11-27 12:06:00|1514.8|1514.6|1514.8|1514.4|1514.8|1514.6|1514.8|1514.4|514
1606478770000|2020-11-27 12:06:10|1514.6||1514.8||1514.8||1514.6||1000
1606478780000|2020-11-27 12:06:20|1515|1514.6|1514.8|1514.4|1515|1514.8|1514.8|1514.4|1085
1606478800000|2020-11-27 12:06:40|1514.6|1514|1514.2|1514|1514.6|1514|1514|1513.8|3163
1606478810000|2020-11-27 12:06:50|1514|1513.8|1514|1513.8|1514.2|1514|1514|1513.8|104
1606478820000|2020-11-27 12:07:00|1514.2|1514|1514.6|1514.2|1514.6|1514.2|1514.2|1514|364
1606478830000|2020-11-27 12:07:10|1514.4|1514|1514.4|1514|1514.4|1514|1514.2|1514|56
1606478840000|2020-11-27 12:07:20|1514.2|1513.8|1514.6|1514.2|1514.6|1514.2|1514|1513.8|338
1606478850000|2020-11-27 12:07:30|1514.4|1514|1514|1513.8|1514.4|1514|1514|1513.8|215
1606478860000|2020-11-27 12:07:40|1514.2|1514|1514.4|1514|1514.4|1514.2|1514.2|1513.8|3910
1606478870000|2020-11-27 12:07:50|1514.2|1513.8|1514.4|1513.8|1514.4|1513.8|1514.2|1513.8|2357
1606478880000|2020-11-27 12:08:00|1514.6|1514|1514.6|1514.2|1514.6|1514.2|1514.4|1514|0
1606478910000|2020-11-27 12:08:30|1514.4|1514|1513.8|1513.6|1514.6|1514|1513.6|1513.4|3223
1606478920000|2020-11-27 12:08:40|1513.6|1513.4|1513.8|1513.4|1513.8|1513.4|1513.6|1513.4|60
1606478930000|2020-11-27 12:08:50|1513.6||1513.6||1513.6||1513.6||400
1606478940000|2020-11-27 12:09:00||1513.2||1513.4||1513.4||1513.2|66
1606478950000|2020-11-27 12:09:10|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|0
1606478960000|2020-11-27 12:09:20|1513.2|1513|1513.6|1513.4|1513.6|1513.4|1513.2|1513|1471
1606478970000|2020-11-27 12:09:30||1513.2||1513.2||1513.2||1513.2|0
1606478990000|2020-11-27 12:09:50|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|0
1606479000000|2020-11-27 12:10:00|1514|1513.6|1514|1513.6|1514|1513.8|1514|1513.6|2137
1606479010000|2020-11-27 12:10:10|1513.8||1514||1514||1513.8||228
1606479030000|2020-11-27 12:10:30|1513.8|1513.8|1514|1513.6|1514|1513.8|1513.8|1513.6|902
1606479040000|2020-11-27 12:10:40|1513.8||1514||1514||1513.8||112
1606479050000|2020-11-27 12:10:50|1513.8|1513.4|1513.6|1513.2|1513.8|1513.4|1513.6|1513.2|867
1606479060000|2020-11-27 12:11:00|1513.8|1513.4|1513.8|1513.4|1513.8|1513.6|1513.8|1513.4|2333
1606479070000|2020-11-27 12:11:10||1513.6||1513.6||1513.6||1513.6|0
1606479090000|2020-11-27 12:11:30||1513.4||1513.4||1513.4||1513.4|0
1606479110000|2020-11-27 12:11:50|1513.6|1513.6|1513.8|1513.4|1514|1513.8|1513.6|1513.4|2345
1606479120000|2020-11-27 12:12:00|1514||1513.8||1514||1513.8||0
1606479130000|2020-11-27 12:12:10|1514|1513.6|1514|1513.6|1514|1513.8|1514|1513.6|0
1606479140000|2020-11-27 12:12:20|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|1513.4|1513.2|1674
1606479150000|2020-11-27 12:12:30|1513.6||1513.8||1513.8||1513.6||548
1606479170000|2020-11-27 12:12:50|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1513.2|692
1606479180000|2020-11-27 12:13:00|1513.4|1513.4|1513.6|1513.2|1513.6|1513.4|1513.4|1513.2|866
1606479190000|2020-11-27 12:13:10|1513.4|1513.4|1513.4|1513.2|1513.4|1513.4|1513.4|1513.2|301
1606479200000|2020-11-27 12:13:20|||||||||27
1606479210000|2020-11-27 12:13:30|1513.6|1513.4|1513.6|1513.2|1513.6|1513.4|1513.6|1513.2|4747
1606479230000|2020-11-27 12:13:50|1513.4|1513|1513.4|1513|1513.4|1513|1513.4|1513|1690
1606479240000|2020-11-27 12:14:00|1513.6|1513.2|1513.2|1513|1513.8|1513.6|1513.2|1513|1857
1606479250000|2020-11-27 12:14:10|1513|1512.8|1513|1512.8|1513|1512.8|1513|1512.8|8058
1606479270000|2020-11-27 12:14:30|1513.2|1512.6|1512.8|1512.6|1513.2|1512.6|1512.8|1512.6|163
1606479280000|2020-11-27 12:14:40|1513|1512.8|1513.2|1512.8|1513.2|1513|1513|1512.8|1498
1606479300000|2020-11-27 12:15:00|1513||1513.2||1513.2||1513||0
1606479310000|2020-11-27 12:15:10|1513|1512.6|1513|1512.6|1513.2|1513|1512.8|1512.6|1042
1606479360000|2020-11-27 12:16:00|1512.8|1512.8|1512.6|1512.2|1512.8|1512.8|1512.4|1512.2|10307
1606479380000|2020-11-27 12:16:20|1512.4|1512.4|1512.6|1512.2|1512.6|1512.4|1512.4|1512.2|364
1606479390000|2020-11-27 12:16:30|1512.4||1512.4||1512.4||1512.4||0
1606479400000|2020-11-27 12:16:40|1512.2|1512|1512.4|1512|1512.4|1512|1512.2|1512|4042
1606479410000|2020-11-27 12:16:50|1512.6|1512.2|1512.4|1512|1512.6|1512.4|1512.4|1512|1689
1606479430000|2020-11-27 12:17:10|1512.2|1511.8|1512|1511.8|1512.2|1512|1512|1511.6|5951
1606479450000|2020-11-27 12:17:30|1512.2|1512|1512.6|1512.2|1512.6|1512.2|1512.2|1512|2316
1606479460000|2020-11-27 12:17:40|1512.4|1512|1512.2|1511.8|1512.4|1512|1512|1511.8|726
1606479470000|2020-11-27 12:17:50|1512|1511.6|1512|1511.6|1512|1511.6|1511.8|1511.6|156
1606479480000|2020-11-27 12:18:00|1512.2|1511.8|1512.4|1512.2|1512.6|1512.4|1512.2|1511.6|17865
1606479490000|2020-11-27 12:18:10|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|2011
1606479500000|2020-11-27 12:18:20|1512.8|1512.6|1513.2|1512.8|1513.2|1512.8|1512.8|1512.6|364
1606479510000|2020-11-27 12:18:30|1513|1512.6|1512.2|1511.8|1513|1512.6|1512|1511.8|3098
1606479520000|2020-11-27 12:18:40|1512.4|1512|1512.4|1512|1512.4|1512|1512.4|1512|0
1606479540000|2020-11-27 12:19:00|1512.6|1512.2|1512.2|1512|1512.6|1512.2|1512.2|1511.8|1352
1606479550000|2020-11-27 12:19:10|1512|1511.8|1512.4|1512.2|1512.4|1512.2|1512|1511.6|2625
1606479570000|2020-11-27 12:19:30||1512||1512||1512||1512|300
1606479580000|2020-11-27 12:19:40|1512.2|1511.8|1512.2|1511.8|1512.4|1511.8|1512|1511.8|859
1606479590000|2020-11-27 12:19:50||1512||1512||1512||1512|0
1606479600000|2020-11-27 12:20:00|1512|1511.8|1512|1511.6|1512|1511.8|1511.8|1511.6|4080
1606479610000|2020-11-27 12:20:10|1511.8||1511.8||1512||1511.8||456
1606479620000|2020-11-27 12:20:20|1511.6|1511.4|1511.6|1511.4|1511.6|1511.4|1511.6|1511.4|944
1606479630000|2020-11-27 12:20:30|1511.8|1511.6|1511.8|1511.4|1511.8|1511.6|1511.8|1511.4|1766
1606479660000|2020-11-27 12:21:00|1511.6|1511.2|1511.4|1511|1511.8|1511.4|1511.2|1511|4338
1606479670000|2020-11-27 12:21:10|1511.2|1511.2|1511.4|1511|1511.4|1511.2|1511.2|1511|4131
1606479680000|2020-11-27 12:21:20|1511.2|1510.8|1511|1510.6|1511.2|1510.8|1510.8|1510.6|9080
1606479690000|2020-11-27 12:21:30|1510.8|1510.8|1511.2|1510.8|1511.2|1511|1510.8|1510.8|3000
1606479700000|2020-11-27 12:21:40|1511||1511||1511||1511||0
1606479710000|2020-11-27 12:21:50|1510.8|1510.6|1510.6|1510.2|1511|1510.6|1510.4|1510.2|32435
1606479720000|2020-11-27 12:22:00|1510.4|1510.4|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|1434
1606479730000|2020-11-27 12:22:10|1510.4|1510.4|1510.6|1510.4|1510.6|1510.4|1510.4|1510.2|3365
1606479740000|2020-11-27 12:22:20||1510.2||1510.4||1510.4||1510.2|1170
1606479750000|2020-11-27 12:22:30|1510.8|1510.6|1510.8|1510.6|1510.8|1510.6|1510.8|1510.6|938
1606479760000|2020-11-27 12:22:40|1511||1511||1511||1510.8||1526
1606479770000|2020-11-27 12:22:50||1510.8||1510.6||1510.8||1510.6|1000
1606479780000|2020-11-27 12:23:00||1510.8||1510.8||1510.8||1510.8|250
1606479800000|2020-11-27 12:23:20|1510.8|1510.6|1511|1510.8|1511|1510.8|1510.8|1510.6|2207
1606479810000|2020-11-27 12:23:30|1510.8|1510.6|1511|1510.6|1511|1510.6|1510.8|1510.6|2264
1606479820000|2020-11-27 12:23:40|1511.2|1510.8|1511.2|1511|1511.2|1511|1511.2|1510.8|1095
1606479840000|2020-11-27 12:24:00||1510.8||1510.8||1511||1510.8|14135
1606479850000|2020-11-27 12:24:10|1511|1510.6|1511|1510.6|1511|1510.6|1510.6|1510.4|2972
1606479870000|2020-11-27 12:24:30|||||||||150
1606479880000|2020-11-27 12:24:40|1511.2|1510.8|1511.2|1511|1511.2|1511|1511.2|1510.8|472
1606479900000|2020-11-27 12:25:00|||||||||1000
1606479910000|2020-11-27 12:25:10|1511.4|1511.2|1511.4|1511.2|1511.4|1511.2|1511.4|1511.2|818
1606479920000|2020-11-27 12:25:20|1511.6|1511|1511.6|1511.2|1511.6|1511.4|1511.6|1511|1269
1606479930000|2020-11-27 12:25:30|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|0
1606479940000|2020-11-27 12:25:40|1511.6||1511.8||1511.8||1511.6||332
1606479950000|2020-11-27 12:25:50|1512|1511.6|1512|1511.6|1512|1511.8|1512|1511.6|109
1606479960000|2020-11-27 12:26:00|1511.8||1511.8||1511.8||1511.8||1000
1606479970000|2020-11-27 12:26:10|1512|1511.8|1511.8|1511.4|1512|1511.8|1511.6|1511.4|2095
1606479980000|2020-11-27 12:26:20|1511.6|1511.2|1511.8|1511.4|1511.8|1511.4|1511.6|1511.2|0
1606480000000|2020-11-27 12:26:40|1512|1511.6|1512|1511.6|1512|1511.6|1512|1511.6|0
1606480010000|2020-11-27 12:26:50|1511.8|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|5959
1606480020000|2020-11-27 12:27:00|1511.6|1511.2|1511.6|1511.4|1511.6|1511.4|1511.4|1511.2|3439
1606480030000|2020-11-27 12:27:10|1511.4|1511.2|1511.4|1511.2|1511.4|1511.2|1511.4|1511.2|1570
1606480040000|2020-11-27 12:27:20||1511||1511||1511||1511|0
1606480050000|2020-11-27 12:27:30|1511.2|1511.2|1511.2|1511|1511.2|1511.2|1511.2|1511|154
1606480070000|2020-11-27 12:27:50|1511|1510.8|1511|1510.6|1511|1510.8|1511|1510.6|9397
1606480080000|2020-11-27 12:28:00|1510.8||1510.8||1510.8||1510.8||0
1606480090000|2020-11-27 12:28:10|1511|1510.8|1511|1510.8|1511|1510.8|1511|1510.8|470
1606480100000|2020-11-27 12:28:20|1510.8|1510.6|1511|1510.6|1511|1510.6|1510.8|1510.6|1157
1606480110000|2020-11-27 12:28:30|1510.8|1510.4|1510.8|1510.4|1510.8|1510.6|1510.6|1510.4|2786
1606480120000|2020-11-27 12:28:40|1511|1510.6|1511|1510.8|1511|1510.8|1511|1510.6|200
1606480130000|2020-11-27 12:28:50|1510.8|1510.6|1510.8|1510.6|1510.8|1510.6|1510.8|1510.6|1222
1606480140000|2020-11-27 12:29:00|1511||1511||1511||1511||87
1606480150000|2020-11-27 12:29:10||1510.8||1510.8||1510.8||1510.8|75
1606480170000|2020-11-27 12:29:30|1511.2|1511|1511.2|1511|1511.4|1511|1511.2|1511|2485
1606480180000|2020-11-27 12:29:40|1511.4|1511.2|1511.6|1511.2|1511.6|1511.2|1511.4|1511.2|1399
1606480190000|2020-11-27 12:29:50|1511.4|1511.4|1511.4|1511|1511.4|1511.4|1511.2|1511|935
1606480210000|2020-11-27 12:30:10|1511.2|1510.8|1511|1510.8|1511.2|1510.8|1511|1510.8|214
1606480220000|2020-11-27 12:30:20|1511.2|1511|1511.8|1511.4|1511.8|1511.4|1511.2|1511|364
1606480250000|2020-11-27 12:30:50|1511.6|1511.2|1511.6|1511.4|1511.6|1511.4|1511.6|1511.2|3431
1606480260000|2020-11-27 12:31:00|1511.8||1511.8||1511.8||1511.8||0
1606480280000|2020-11-27 12:31:20|1511.6|1511.6|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|1850
1606480290000|2020-11-27 12:31:30|||||||||1
1606480310000|2020-11-27 12:31:50||1511.6||1511.6||1511.6||1511.6|0
1606480320000|2020-11-27 12:32:00|1512|1511.8|1512|1511.8|1512|1511.8|1511.8|1511.6|1143
1606480330000|2020-11-27 12:32:10|1511.8|1511.6|1512|1511.6|1512|1511.6|1511.8|1511.6|1520
1606480340000|2020-11-27 12:32:20||1511.8||1511.6||1511.8||1511.6|118
1606480350000|2020-11-27 12:32:30|1512.2|1511.8|1512.2|1512|1512.4|1512.2|1512|1511.8|7332
1606480360000|2020-11-27 12:32:40|1512.4|1512.2|1512.8|1512.4|1513|1512.4|1512.2|1512|1234
1606480370000|2020-11-27 12:32:50||1512.6||1512.6||1512.6||1512.6|0
1606480380000|2020-11-27 12:33:00|1512.6|1512.4|1513|1512.4|1513|1512.4|1512.6|1512.4|2200
1606480390000|2020-11-27 12:33:10||1512.6||1512.6||1512.6||1512.6|0
1606480400000|2020-11-27 12:33:20|1512.8|1512.8|1512.8|1512.6|1512.8|1512.8|1512.8|1512.6|2325
1606480410000|2020-11-27 12:33:30|||||||||2
1606480430000|2020-11-27 12:33:50|1513|1512.8|1512.8|1512.4|1513|1512.8|1512.6|1512.4|3512
1606480460000|2020-11-27 12:34:20|1513|1512.6|1513|1512.6|1513|1512.6|1513|1512.6|1678
1606480470000|2020-11-27 12:34:30||1512.8||1512.8||1512.8||1512.8|165
1606480480000|2020-11-27 12:34:40|1513.2||1513||1513.2||1513||4001
1606480500000|2020-11-27 12:35:00|1513.2|1513|1512.6|1512.4|1513.2|1513|1512.6|1512.4|6870
1606480510000|2020-11-27 12:35:10|1512.8|1512.6|1512.8|1512.6|1513|1512.8|1512.8|1512.6|1277
1606480520000|2020-11-27 12:35:20|1512.6|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.4|2198
1606480530000|2020-11-27 12:35:30|1512.6|1512.2|1512|1511.6|1512.8|1512.2|1512|1511.6|4441
1606480540000|2020-11-27 12:35:40|||||||||138
1606480550000|2020-11-27 12:35:50|1511.8|1511.2|1512|1511.8|1512|1511.8|1511.4|1511.2|9836
1606480560000|2020-11-27 12:36:00|1512.2|1512|1512.4|1512.2|1512.4|1512.2|1512.2|1512|1028
1606480580000|2020-11-27 12:36:20|1512.2|1512|1512|1511.8|1512.2|1512|1512|1511.8|1887
1606480590000|2020-11-27 12:36:30|1511.8|1511.6|1512|1511.8|1512|1511.8|1511.8|1511.6|1149
1606480640000|2020-11-27 12:37:20|1512.2|1511.6|1512|1511.8|1512.2|1511.8|1511.6|1511.4|4483
1606480650000|2020-11-27 12:37:30|1512.2|1512|1512.2|1511.8|1512.2|1512|1511.8|1511.6|2571
1606480660000|2020-11-27 12:37:40|1512|1512|1512.2|1512|1512.2|1512|1512|1511.8|1715
1606480670000|2020-11-27 12:37:50|1512|1511.8|1512.2|1511.8|1512.2|1511.8|1511.4|1511.2|4935
1606480680000|2020-11-27 12:38:00|1512.4|1512|1512.2|1511.8|1512.4|1512.2|1512|1511.8|4480
1606480720000|2020-11-27 12:38:40||1512||1512||1512||1512|0
1606480730000|2020-11-27 12:38:50|||||||||680
1606480740000|2020-11-27 12:39:00||1511.8||1511.8||1511.8||1511.8|638
1606480760000|2020-11-27 12:39:20||1512||1512||1512||1512|400
1606480770000|2020-11-27 12:39:30|1512.4|1512.2|1512.6|1512.4|1512.6|1512.4|1512.4|1512.2|5038
1606480780000|2020-11-27 12:39:40|||||||||25
1606480790000|2020-11-27 12:39:50|1512.4|1512.2|1512.6|1512.4|1512.6|1512.4|1512.4|1512.2|2496
1606480800000|2020-11-27 12:40:00|1512.8|1512.6|1512.6|1512.4|1512.8|1512.6|1512.6|1512.4|794
1606480810000|2020-11-27 12:40:10|1512.4|1512.2|1512.6|1512.2|1512.6|1512.4|1512.4|1512.2|108
1606480820000|2020-11-27 12:40:20|1512.8|1512.4|1512.8|1512.6|1512.8|1512.6|1512.8|1512.4|517
1606480830000|2020-11-27 12:40:30|1512.6|1512.4|1512.6|1512.2|1512.6|1512.4|1512.6|1512.2|1617
1606480840000|2020-11-27 12:40:40||1512.4||1512.2||1512.4||1512.2|250
1606480850000|2020-11-27 12:40:50|1512.8|1512.4|1512.8|1512.6|1513|1512.8|1512.8|1512.4|6195
1606480860000|2020-11-27 12:41:00|1512.6|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.4|2865
1606480870000|2020-11-27 12:41:10|1513|1512.6|1512.8|1512.6|1513|1512.6|1512.8|1512.6|898
1606480880000|2020-11-27 12:41:20|1513||1513||1513||1513||0
1606480890000|2020-11-27 12:41:30||1512.8||1512.8||1512.8||1512.8|1752
1606480900000|2020-11-27 12:41:40|1512.8|1512.6|1512.6|1512.2|1512.8|1512.6|1512.6|1512.2|526
1606480910000|2020-11-27 12:41:50|1512.4|1512|1512.2|1511.8|1512.6|1512|1512.2|1511.8|1456
1606480920000|2020-11-27 12:42:00|1512.4|1512|1512.4|1512|1512.4|1512|1512.4|1512|0
1606480930000|2020-11-27 12:42:10|1512.2||1512.2||1512.2||1512.2||0
1606480940000|2020-11-27 12:42:20|||||||||10
1606480950000|2020-11-27 12:42:30|1512.4|1512.2|1512.4|1512.2|1512.4|1512.2|1512.4|1512.2|1195
1606480960000|2020-11-27 12:42:40|1512.2|1512|1512.4|1512|1512.4|1512|1512.2|1512|25
1606480980000|2020-11-27 12:43:00||1512.2||1512.2||1512.2||1512.2|0
1606480990000|2020-11-27 12:43:10|1512.6|1512.4|1512.6|1512.2|1512.6|1512.4|1512.6|1512.2|2788
1606481010000|2020-11-27 12:43:30|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.8|1512.4|725
1606481020000|2020-11-27 12:43:40|1513.2|1512.8|1513.2|1513|1513.2|1513|1513|1512.8|330
1606481030000|2020-11-27 12:43:50|||||||||108
1606481040000|2020-11-27 12:44:00|1513.4||1513.4||1513.4||1513.4||0
1606481050000|2020-11-27 12:44:10|1513.2||1513.4||1513.4||1513.2||1107
1606481060000|2020-11-27 12:44:20|1513.2|1512.8|1512.4|1512|1513.2|1513|1512.4|1512|6609
1606481070000|2020-11-27 12:44:30|1512.2|1512.2|1512.6|1512.2|1512.6|1512.2|1512.2|1512.2|1259
1606481080000|2020-11-27 12:44:40||1512.4||1512.4||1512.4||1512.2|1590
1606481090000|2020-11-27 12:44:50|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1181
1606481100000|2020-11-27 12:45:00|||||||||97
1606481110000|2020-11-27 12:45:10|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|3021
1606481120000|2020-11-27 12:45:20|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1512.8|1512.4|255
1606481130000|2020-11-27 12:45:30|1512.6|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.4|1269
1606481140000|2020-11-27 12:45:40|1513|1512.6|1513.2|1512.8|1513.2|1513|1513|1512.6|2728
1606481150000|2020-11-27 12:45:50|1513|1513|1513.2|1512.8|1513.2|1513|1513|1512.8|802
1606481160000|2020-11-27 12:46:00||1513||1513||1513||1512.8|596
1606481170000|2020-11-27 12:46:10|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|0
1606481180000|2020-11-27 12:46:20|1513.6|1513.4|1513.8|1513.4|1513.8|1513.4|1513.6|1513.2|250
1606481190000|2020-11-27 12:46:30|1514|1513.6|1513.8|1513.6|1514|1513.6|1513.8|1513.6|0
1606481200000|2020-11-27 12:46:40|1514||1514||1514||1514||0
1606481210000|2020-11-27 12:46:50|1513.8|1513.4|1513.6|1513.4|1513.8|1513.4|1513.6|1513.2|2130
1606481220000|2020-11-27 12:47:00|1513.8||1513.8||1513.8||1513.8||0
1606481230000|2020-11-27 12:47:10|1513.6||1513.6||1513.8||1513.6||100
1606481240000|2020-11-27 12:47:20|1513.8|1513.6|1514|1513.6|1514|1513.6|1513.8|1513.6|250
1606481250000|2020-11-27 12:47:30|1513.8|1513.8|1514|1513.6|1514|1513.8|1513.8|1513.6|2596
1606481270000|2020-11-27 12:47:50|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|1513.6|1513.2|828
1606481280000|2020-11-27 12:48:00|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|0
1606481330000|2020-11-27 12:48:50||1513.4||1513.4||1513.4||1513.4|525
1606481340000|2020-11-27 12:49:00|1513.8|1513.6|1513.8|1513.4|1513.8|1513.6|1513.6|1513.4|1938
1606481350000|2020-11-27 12:49:10|1514|1513.6|1514.4|1514|1514.4|1514|1514|1513.6|4454
1606481360000|2020-11-27 12:49:20|1514.2|1514.2|1514.2|1513.8|1514.2|1514.2|1513.8|1513.6|2993
1606481370000|2020-11-27 12:49:30|1514|1514|1514.4|1514|1514.4|1514|1514|1514|800
1606481380000|2020-11-27 12:49:40||1514.2||1514||1514.2||1514|235
1606481390000|2020-11-27 12:49:50|1514.2|1513.8|1513.2|1513|1514.2|1513.8|1513.2|1512.8|945
1606481400000|2020-11-27 12:50:00|1513|1512.8|1513.2|1513|1513.2|1513|1513|1512.8|1436
1606481410000|2020-11-27 12:50:10|1513|1512.8|1513|1512.6|1513|1512.8|1512.8|1512.4|714
1606481420000|2020-11-27 12:50:20|1512.8|1512.4|1512.8|1512.6|1513|1512.6|1512.6|1512.2|725
1606481430000|2020-11-27 12:50:30|1513|1512.8|1512.6|1512.2|1513.2|1512.8|1512.6|1512.2|995
1606481440000|2020-11-27 12:50:40|1512.8||1512.6||1512.8||1512.6||0
1606481450000|2020-11-27 12:50:50|||||||||1078
1606481460000|2020-11-27 12:51:00|1512.8|1512.4|1512.8|1512.6|1512.8|1512.6|1512.8|1512.4|200
1606481470000|2020-11-27 12:51:10|1513|1512.8|1513.2|1513|1513.4|1513|1513|1512.6|2188
1606481490000|2020-11-27 12:51:30|1513|1512.8|1513.4|1513|1513.4|1513|1513|1512.8|1066
1606481510000|2020-11-27 12:51:50|1513.2|1512.8|1512.4|1512.2|1513.2|1512.8|1512.4|1512.2|878
1606481520000|2020-11-27 12:52:00|1512.2|1512|1512.4|1512.2|1512.4|1512.2|1512.2|1512|5356
1606481530000|2020-11-27 12:52:10|1512.6|1512|1512.6|1512.2|1512.6|1512.2|1512.4|1512|0
1606481540000|2020-11-27 12:52:20|1512.4|1512|1512.4|1512|1512.4|1512.2|1512.4|1512|600
1606481560000|2020-11-27 12:52:40||1512.2||1512.2||1512.2||1512|0
1606481570000|2020-11-27 12:52:50|1512.6|1512.4|1512.6|1512.2|1512.6|1512.4|1512.4|1512.2|5894
1606481590000|2020-11-27 12:53:10|1512.4|1512|1512.6|1512.2|1512.8|1512.4|1512.4|1512|5452
1606481600000|2020-11-27 12:53:20|1512.4|1512|1512.4|1512.2|1512.6|1512.2|1512.4|1512|822
1606481610000|2020-11-27 12:53:30|1512.6||1512.4||1512.6||1512.4||0
1606481620000|2020-11-27 12:53:40|1512.2|1512|1512|1511.8|1512.4|1512.2|1512|1511.8|10869
1606481630000|2020-11-27 12:53:50|1512.2|1512|1512.2|1511.8|1512.4|1512|1512.2|1511.8|400
1606481640000|2020-11-27 12:54:00|1512.4||1512.2||1512.4||1512.2||0
1606481650000|2020-11-27 12:54:10|1512|1512|1512.2|1511.8|1512.2|1512|1512|1511.8|621
1606481660000|2020-11-27 12:54:20|1512|1511.6|1511.6|1511.2|1512|1511.6|1511.6|1511.2|1425
1606481670000|2020-11-27 12:54:30|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|1511.6|1511.4|1201
1606481680000|2020-11-27 12:54:40|1511.6|1511.2|1511.6|1511.4|1511.6|1511.4|1511.6|1511.2|0
1606481690000|2020-11-27 12:54:50|1511.4|1511.2|1511.6|1511.2|1511.6|1511.2|1511.4|1511.2|12
1606481700000|2020-11-27 12:55:00||1511.4||1511.4||1511.4||1511.2|501
1606481720000|2020-11-27 12:55:20|1511.4|1511.2|1511.2|1510.8|1511.4|1511.2|1511|1510.8|3206
1606481730000|2020-11-27 12:55:30|1511.4|1511|1511.4|1511.2|1511.6|1511.2|1511.2|1510.8|3356
1606481740000|2020-11-27 12:55:40|1511.2|1511|1511.4|1511|1511.4|1511.2|1511|1510.8|3559
1606481750000|2020-11-27 12:55:50|1511.6|1511.2|1511.6|1511.2|1511.6|1511.4|1511.4|1511.2|1622
1606481770000|2020-11-27 12:56:10|1511.4|1511|1511.2|1511|1511.4|1511.2|1511.2|1511|1108
1606481780000|2020-11-27 12:56:20|1511.4||1511.4||1511.4||1511.4||0
1606481790000|2020-11-27 12:56:30|1511.2|1511.2|1511.6|1511.4|1511.6|1511.4|1511.2|1511|17641
1606481800000|2020-11-27 12:56:40|1511.8|1511.6|1511.8|1511.4|1511.8|1511.6|1511.6|1511.2|4736
1606481810000|2020-11-27 12:56:50|1511.6|1511.2|1511.6|1511.2|1511.6|1511.2|1511.6|1511.2|0
1606481840000|2020-11-27 12:57:20|1511.4|1511|1511|1510.6|1511.6|1511|1510.8|1510.6|6879
1606481860000|2020-11-27 12:57:40|1510.8|1510.4|1510.8|1510.4|1510.8|1510.4|1510.6|1510.4|2030
1606481870000|2020-11-27 12:57:50|1510.6||1510.8||1510.8||1510.6||0
1606481890000|2020-11-27 12:58:10|1510.6|1510.2|1510.8|1510.4|1510.8|1510.6|1510.4|1510.2|14165
1606481900000|2020-11-27 12:58:20|1510.6|1510.2|1511|1510.8|1511|1510.8|1510.4|1510.2|15960
1606481910000|2020-11-27 12:58:30|1510.8|1510.6|1511|1510.6|1511|1510.6|1510.6|1510.4|4529
1606481940000|2020-11-27 12:59:00|1511.2|1510.8|1511.4|1511|1511.4|1511|1511.2|1510.8|2022
1606481950000|2020-11-27 12:59:10||1511.2||1511.2||1511.2||1511.2|295
1606481960000|2020-11-27 12:59:20|1511.6|1511.4|1511.6|1511.4|1511.6|1511.4|1511.6|1511.2|743
1606481970000|2020-11-27 12:59:30|1511.4|1511.2|1511.4|1511.2|1511.6|1511.2|1511.4|1511.2|60
1606481980000|2020-11-27 12:59:40|1511.6||1511.4||1511.6||1511.4||0
1606481990000|2020-11-27 12:59:50|1511.6|1511.4|1511.8|1511.6|1511.8|1511.6|1511.6|1511.4|233
1606482000000|2020-11-27 13:00:00|1512|1511.8|1512.2|1511.8|1512.2|1512|1512|1511.8|17384
1606482010000|2020-11-27 13:00:10|1512.4||1512.2||1512.4||1512.2||0
1606482020000|2020-11-27 13:00:20|1512.4|1512|1512.4|1512|1512.4|1512|1512.4|1512|0
1606482030000|2020-11-27 13:00:30|1512.2|1511.8|1512.2|1511.8|1512.2|1511.8|1512|1511.8|834
1606482050000|2020-11-27 13:00:50|1512|1511.6|1511.8|1511.6|1512|1511.6|1511.8|1511.4|1546
1606482060000|2020-11-27 13:01:00|1511.6|1511.4|1511|1510.6|1511.8|1511.6|1510.8|1510.6|22250
1606482080000|2020-11-27 13:01:20|1510.8|1510.4|1511|1510.6|1511|1510.8|1510.6|1510.2|2993
1606482100000|2020-11-27 13:01:40|1511.2|1510.8|1511.4|1511|1511.4|1511.2|1511.2|1510.8|4681
1606482110000|2020-11-27 13:01:50|1511.6|1511.2|1511.6|1511.2|1511.6|1511.4|1511.6|1511.2|1306
1606482120000|2020-11-27 13:02:00||1511.4||1511.4||1511.4||1511.4|264
1606482130000|2020-11-27 13:02:10|1511.4|1511.2|1511.2|1511|1511.6|1511.4|1511.2|1511|2836
1606482140000|2020-11-27 13:02:20||1510.8||1510.8||1510.8||1510.8|0
1606482160000|2020-11-27 13:02:40|1511.4|1511|1511.4|1511.2|1511.6|1511.4|1511.4|1511|690
1606482170000|2020-11-27 13:02:50|1511.6|1511.4|1512|1511.6|1512|1511.6|1511.6|1511.4|832
1606482180000|2020-11-27 13:03:00|1512.2|1511.8|1512.4|1512.2|1512.4|1512.2|1512.2|1511.8|7400
1606482190000|2020-11-27 13:03:10|1512.6|1512.4|1512.6|1512.2|1512.6|1512.4|1512.4|1512.2|2004
1606482210000|2020-11-27 13:03:30|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.8|1512.4|1278
1606482220000|2020-11-27 13:03:40|1513.2|1512.8|1513.2|1512.8|1513.2|1513|1513.2|1512.8|1197
1606482230000|2020-11-27 13:03:50|1513.4|1513|1513.6|1513.2|1513.8|1513.6|1513.4|1513|15335
1606482240000|2020-11-27 13:04:00|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|100
1606482250000|2020-11-27 13:04:10||1513.6||1513.4||1513.6||1513.4|507
1606482260000|2020-11-27 13:04:20|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1513.2|2433
1606482270000|2020-11-27 13:04:30||1513.4||1513.4||1513.4||1513.4|95
1606482280000|2020-11-27 13:04:40|1513.8|1513.2|1513.8|1513.4|1513.8|1513.6|1513.8|1513.2|1225
1606482290000|2020-11-27 13:04:50|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|0
1606482300000|2020-11-27 13:05:00|1513.4|1513.4|1513.8|1513.4|1513.8|1513.4|1513.4|1513.2|3381
1606482310000|2020-11-27 13:05:10|1514|1513.6|1513.8|1513.4|1514|1513.8|1513.6|1513.4|7271
1606482320000|2020-11-27 13:05:20|1513.6|1513.2|1513.6|1513.2|1513.8|1513.2|1513.4|1513.2|1584
1606482340000|2020-11-27 13:05:40|1513.4|1513|1513.4|1513|1513.4|1513.2|1513.2|1513|2712
1606482350000|2020-11-27 13:05:50|1513.6|1513.2|1513.6|1513|1513.6|1513.4|1513.4|1513|12962
1606482360000|2020-11-27 13:06:00|1513.4|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1513.2|574
1606482370000|2020-11-27 13:06:10|1513.4|1513.4|1513.6|1513.4|1513.6|1513.4|1513.4|1513.2|504
1606482380000|2020-11-27 13:06:20|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|1513.4|1513.2|0
1606482390000|2020-11-27 13:06:30|1513.2|1513|1513.4|1513.2|1513.4|1513.2|1513.2|1513|1542
1606482400000|2020-11-27 13:06:40|1513.2|1513|1513.2|1513|1513.2|1513|1513.2|1513|146
1606482410000|2020-11-27 13:06:50|1513|1512.8|1513|1512.8|1513|1512.8|1512.6|1512.4|18163
1606482420000|2020-11-27 13:07:00|1512.8|1512.6|1513.6|1513.4|1513.6|1513.4|1512.8|1512.6|12936
1606482430000|2020-11-27 13:07:10|1513.4|1513.2|1513.2|1512.8|1513.4|1513.2|1513.2|1512.8|907
1606482460000|2020-11-27 13:07:40||1513||1513||1513||1513|300
1606482480000|2020-11-27 13:08:00|1513.4|1513.2|1513.6|1513.4|1513.8|1513.4|1513.4|1513.2|6397
1606482490000|2020-11-27 13:08:10|1513.8|1513.2|1514.4|1513.8|1514.4|1514|1513.8|1513.2|17367
1606482500000|2020-11-27 13:08:20|1514.2|1514|1514.4|1514|1514.6|1514.2|1514.2|1513.8|104
1606482510000|2020-11-27 13:08:30|1514.6|1514.2|1514.6|1514.2|1514.6|1514.2|1514.6|1514.2|0
1606482540000|2020-11-27 13:09:00|1514.4|1514|1514.4|1514.2|1514.4|1514.2|1514.2|1514|2937
1606482550000|2020-11-27 13:09:10|1514.2|1514|1514.4|1514|1514.4|1514|1514.2|1514|924
1606482580000|2020-11-27 13:09:40|1514.2|1513.8|1513.8|1513.6|1514.4|1513.8|1513.8|1513.4|11105
1606482590000|2020-11-27 13:09:50|1513.6|1513.4|1513.8|1513.4|1513.8|1513.4|1513.6|1513.2|102
1606482600000|2020-11-27 13:10:00|1513.6|1513.2|1513.4|1513.2|1513.6|1513.4|1513.4|1513.2|356
1606482610000|2020-11-27 13:10:10|1513.2|1513|1513.6|1513.4|1513.8|1513.6|1513.2|1513|2324
1606482620000|2020-11-27 13:10:20||1513.2||1513.2||1513.2||1513.2|16
1606482640000|2020-11-27 13:10:40|1513.4|1513|1513.4|1513.2|1513.4|1513.2|1513.2|1513|5096
1606482650000|2020-11-27 13:10:50|1513.2|1513|1513.6|1513.2|1513.6|1513.2|1513.2|1513|5438
1606482660000|2020-11-27 13:11:00|1513.4||1513.4||1513.4||1513.4||100
1606482680000|2020-11-27 13:11:20|1513.6|1513.4|1514|1513.8|1514|1513.8|1513.6|1513.2|6551
1606482690000|2020-11-27 13:11:30|1514.2||1514.2||1514.2||1514.2||0
1606482700000|2020-11-27 13:11:40|1514|1513.6|1513.6|1513.4|1514|1513.6|1513.6|1513.4|1838
1606482710000|2020-11-27 13:11:50|1513.8|1513.6|1513.8|1513.4|1513.8|1513.6|1513.8|1513.4|1000
1606482720000|2020-11-27 13:12:00|1513.6|1513.6|1513.8|1513.4|1513.8|1513.6|1513.6|1513.4|385
1606482750000|2020-11-27 13:12:30|1513.6||1513.8||1513.8||1513.6||0
1606482770000|2020-11-27 13:12:50|1513.6|1513.2|1513.4|1513.2|1513.6|1513.2|1513.4|1513|1058
1606482790000|2020-11-27 13:13:10|1513.2|1513|1513.4|1513|1513.4|1513.2|1513.2|1513|1903
1606482820000|2020-11-27 13:13:40||1513.2||1513.2||1513.2||1513.2|16
1606482830000|2020-11-27 13:13:50|1513.2|1513|1513.4|1513|1513.4|1513|1513.2|1513|1470
1606482840000|2020-11-27 13:14:00|1513.2|1513.2|1513.4|1513.2|1513.4|1513.2|1513.2|1513|185
1606482860000|2020-11-27 13:14:20|1513.2|1513|1513.4|1513|1513.4|1513|1513.2|1513|1655
1606482900000|2020-11-27 13:15:00|1513.2|1512.8|1513.2|1512.8|1513.2|1513|1513|1512.8|3177
1606482910000|2020-11-27 13:15:10|1513.4|1513|1513.6|1513.2|1513.6|1513.4|1513.2|1513|1251
1606482920000|2020-11-27 13:15:20|1513.4|1513.4|1513.8|1513.6|1513.8|1513.6|1513.4|1513.2|1538
1606482930000|2020-11-27 13:15:30|1514|1513.8|1513.8|1513.4|1514|1513.8|1513.6|1513.4|5342
1606482940000|2020-11-27 13:15:40|1513.6|1513.2|1513.4|1513|1513.6|1513.4|1513.2|1513|3839
1606482950000|2020-11-27 13:15:50||1513.2||1513.2||1513.2||1513.2|0
1606482960000|2020-11-27 13:16:00|1513.2|1513|1513.4|1513.2|1513.4|1513.2|1513.2|1513|865
1606482970000|2020-11-27 13:16:10|1513.6|1513.4|1513.8|1513.4|1513.8|1513.6|1513.6|1513.4|2681
1606482980000|2020-11-27 13:16:20|1514|1513.6|1514.2|1514|1514.2|1514|1514|1513.6|4199
1606482990000|2020-11-27 13:16:30|1514.4|1513.8|1514.4|1514|1514.4|1514.2|1514.2|1513.8|3640
1606483000000|2020-11-27 13:16:40|1514.2||1514.2||1514.2||1514.2||2594
1606483010000|2020-11-27 13:16:50|1514|1513.8|1514|1513.8|1514.2|1513.8|1514|1513.8|120
1606483020000|2020-11-27 13:17:00|||||||||735
1606483030000|2020-11-27 13:17:10|1513.8|1513.6|1513.4|1513.2|1513.8|1513.6|1513.4|1513.2|3021
1606483040000|2020-11-27 13:17:20|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|707
1606483050000|2020-11-27 13:17:30|1513.4|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1513.2|1374
1606483060000|2020-11-27 13:17:40||1513.4||1513.4||1513.4||1513.4|36
1606483070000|2020-11-27 13:17:50|||||||||200
1606483080000|2020-11-27 13:18:00|1513.4|1513.2|1513.4|1513|1513.4|1513.2|1513.4|1513|1743
1606483090000|2020-11-27 13:18:10|1513.6|1513.2|1513.2|1513|1513.6|1513.4|1513.2|1513|86
1606483100000|2020-11-27 13:18:20|1513.4|1513.2|1513.6|1513.2|1513.8|1513.6|1513.4|1513.2|6749
1606483110000|2020-11-27 13:18:30|1513.4|1513|1513.4|1513|1513.4|1513|1513.4|1513|6
1606483130000|2020-11-27 13:18:50|1513.2|1512.8|1513.2|1512.8|1513.2|1512.8|1513|1512.8|1661
1606483140000|2020-11-27 13:19:00|1513||1513.2||1513.2||1513||0
1606483150000|2020-11-27 13:19:10||1513||1513||1513||1513|0
1606483160000|2020-11-27 13:19:20||1512.8||1512.8||1512.8||1512.8|495
1606483170000|2020-11-27 13:19:30|1513.4|1513|1513.4|1513.2|1513.6|1513.4|1513.4|1513|3738
1606483180000|2020-11-27 13:19:40|1513.2|1513|1513|1512.8|1513.2|1513|1512.8|1512.6|6361
1606483190000|2020-11-27 13:19:50|1513.2||1513.2||1513.2||1513||0
1606483200000|2020-11-27 13:20:00|||||||||365
1606483210000|2020-11-27 13:20:10|1513|1512.6|1512.8|1512.6|1513.2|1512.6|1512.8|1512.6|413
1606483220000|2020-11-27 13:20:20|1512.6|1512.4|1512.8|1512.6|1512.8|1512.6|1512.6|1512.4|2328
1606483240000|2020-11-27 13:20:40|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|696
1606483250000|2020-11-27 13:20:50|1512.8||1512.8||1512.8||1512.8||0
1606483260000|2020-11-27 13:21:00|1513|1512.6|1513|1512.6|1513.2|1513|1513|1512.6|3957
1606483270000|2020-11-27 13:21:10|1513.2|1512.8|1513.8|1513.4|1513.8|1513.4|1513|1512.8|3928
1606483280000|2020-11-27 13:21:20|1513.6|1513.2|1513.4|1513.2|1513.6|1513.2|1513.4|1513.2|40
1606483290000|2020-11-27 13:21:30|1513.2|1513|1513.4|1513|1513.4|1513.2|1513.2|1513|1022
1606483310000|2020-11-27 13:21:50|1513.2|1513.2|1512.8|1512.4|1513.4|1513.2|1512.8|1512.4|9620
1606483320000|2020-11-27 13:22:00|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.4|1512.2|1639
1606483330000|2020-11-27 13:22:10|1512.4|1512|1512.4|1512|1512.4|1512.2|1512.2|1512|3023
1606483340000|2020-11-27 13:22:20|1512.2|1511.8|1512.2|1511.8|1512.4|1511.8|1511.8|1511.6|1845
1606483350000|2020-11-27 13:22:30|1512|1511.6|1512|1511.6|1512|1511.8|1512|1511.6|0
1606483360000|2020-11-27 13:22:40|1511.8|1511.4|1511.8|1511.4|1512|1511.6|1511.6|1511.4|7010
1606483370000|2020-11-27 13:22:50|1511.6|1511.2|1511.8|1511.2|1511.8|1511.2|1511.4|1511.2|778
1606483380000|2020-11-27 13:23:00||1511.4||1511.4||1511.6||1511.4|760
1606483390000|2020-11-27 13:23:10|1511.6||1511.6||1511.6||1511.6||0
1606483400000|2020-11-27 13:23:20|1511.8|1511.6|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|624
1606483420000|2020-11-27 13:23:40|1511.6|1511|1511|1510.6|1511.6|1511|1510.6|1510.4|18019
1606483430000|2020-11-27 13:23:50|1510.8|1510.8|1510.8|1510.6|1510.8|1510.8|1510.8|1510.4|1125
1606483440000|2020-11-27 13:24:00|1510.6|1510.4|1510.8|1510.4|1510.8|1510.6|1510.6|1510.4|1027
1606483450000|2020-11-27 13:24:10||1510.6||1510.6||1510.6||1510.6|498
1606483460000|2020-11-27 13:24:20|1510.6|1510.4|1510.6|1510.4|1510.6|1510.4|1510.6|1510.4|938
1606483470000|2020-11-27 13:24:30|1510.8|1510.6|1511|1510.6|1511|1510.8|1510.8|1510.6|6847
1606483480000|2020-11-27 13:24:40||1510.8||1510.8||1510.8||1510.8|0
1606483490000|2020-11-27 13:24:50|1511.2|1511|1511.6|1511.2|1511.6|1511.4|1511.2|1510.8|3137
1606483500000|2020-11-27 13:25:00|1511.4|1511.4|1512|1511.8|1512|1511.8|1511.4|1511.4|3664
1606483510000|2020-11-27 13:25:10|1512.2||1512.2||1512.2||1512.2||400
1606483520000|2020-11-27 13:25:20|1512|1512|1512|1511.8|1512|1512|1512|1511.6|2811
1606483530000|2020-11-27 13:25:30|1511.8|1511.6|1511.6|1511.4|1511.8|1511.6|1511.6|1511.2|106
1606483540000|2020-11-27 13:25:40|1511.4|1511.2|1511.6|1511.4|1511.8|1511.4|1511.2|1510.8|14768
1606483550000|2020-11-27 13:25:50|1511.4|1511.2|1511.4|1511.2|1511.4|1511.2|1511|1510.8|14844
1606483560000|2020-11-27 13:26:00|1511.2|1511|1512|1511.6|1512|1511.6|1511.2|1511|7027
1606483570000|2020-11-27 13:26:10|1511.8|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|1464
1606483590000|2020-11-27 13:26:30||1511.6||1511.6||1511.6||1511.6|0
1606483600000|2020-11-27 13:26:40|1511.6|1511.4|1511.8|1511.6|1512|1511.6|1511.6|1511.4|10637
1606483610000|2020-11-27 13:26:50|1511.6|1511.4|1511.6|1511.2|1511.8|1511.6|1511.2|1511|10189
1606483620000|2020-11-27 13:27:00|1511.4|1511|1511.4|1511|1511.4|1511|1511.2|1511|2427
1606483630000|2020-11-27 13:27:10|1511.6|1511.2|1511.6|1511.2|1511.6|1511.4|1511.6|1511|968
1606483640000|2020-11-27 13:27:20|1511.4||1511.4||1511.4||1511.4||3914
1606483650000|2020-11-27 13:27:30|1511.2|1511|1511.6|1511.2|1511.6|1511.2|1511|1510.8|6953
1606483660000|2020-11-27 13:27:40|1511.8|1511.4|1512|1511.8|1512|1511.8|1511.8|1511.4|3730
1606483670000|2020-11-27 13:27:50|1512.2|1512|1511.8|1511.4|1512.2|1512|1511.6|1511.4|13459
1606483680000|2020-11-27 13:28:00||1511.6||1511.6||1511.6||1511.6|0
1606483690000|2020-11-27 13:28:10|1511.6|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|1434
1606483700000|2020-11-27 13:28:20||1511.6||1511.6||1511.6||1511.6|0
1606483710000|2020-11-27 13:28:30|1511.6|1511.4|1511.8|1511.6|1511.8|1511.6|1511.4|1511.2|5456
1606483720000|2020-11-27 13:28:40|1511.6|1511.4|1511.8|1511.4|1511.8|1511.4|1511.6|1511.4|921
1606483730000|2020-11-27 13:28:50||1511.6||1511.6||1511.6||1511.6|0
1606483740000|2020-11-27 13:29:00|1511.6|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|1107
1606483750000|2020-11-27 13:29:10|1511.6|1511.2|1512.2|1512|1512.2|1512|1511.4|1511.2|22154
1606483760000|2020-11-27 13:29:20|||||||||796
1606483770000|2020-11-27 13:29:30|||||||||1000
1606483780000|2020-11-27 13:29:40|1512|1511.8|1512.2|1511.8|1512.2|1512|1512|1511.6|24026
1606483790000|2020-11-27 13:29:50|1512.4|1512|1512.2|1512|1512.6|1512.2|1511.8|1511.6|10519
1606483800000|2020-11-27 13:30:00|1512|1511.8|1512.2|1512|1512.2|1512|1511.6|1511.4|10734
1606483810000|2020-11-27 13:30:10|1512|1511.8|1512|1511.6|1512|1511.8|1512|1511.6|2477
1606483820000|2020-11-27 13:30:20|1511.8|1511.4|1512|1511.8|1512|1511.8|1511.6|1511.4|4081
1606483830000|2020-11-27 13:30:30||1511.6||1511.6||1511.8||1511.6|0
1606483840000|2020-11-27 13:30:40|1511.8|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|1148
1606483850000|2020-11-27 13:30:50|1511.6|1511.6|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|700
1606483860000|2020-11-27 13:31:00|1511.6|1511.6|1512|1511.8|1512|1511.8|1511.6|1511.4|2268
1606483870000|2020-11-27 13:31:10|1512.2|1512|1512|1511.6|1512.2|1512|1512|1511.6|1712
1606483880000|2020-11-27 13:31:20|1511.8|1511.8|1512|1511.6|1512|1511.8|1511.8|1511.6|258
1606483890000|2020-11-27 13:31:30|1512.2|1511.8|1512.4|1512|1512.4|1512|1512|1511.8|8510
1606483900000|2020-11-27 13:31:40|1512.2|1511.8|1512.2|1511.8|1512.2|1511.8|1512.2|1511.8|1821
1606483910000|2020-11-27 13:31:50|1512.4|1512|1512.4|1512|1512.4|1512.2|1512.4|1512|1273
1606483920000|2020-11-27 13:32:00|1512.2|1511.8|1512.2|1511.8|1512.4|1511.8|1512.2|1511.8|551
1606483930000|2020-11-27 13:32:10|1512.4|1512|1512.6|1512.2|1512.6|1512.2|1512.2|1512|2232
1606483950000|2020-11-27 13:32:30|1512.4|1512|1512.4|1512|1512.4|1512|1512.4|1512|0
1606483960000|2020-11-27 13:32:40|1512.2||1512.2||1512.2||1512.2||121
1606483970000|2020-11-27 13:32:50|||||||||255
1606483980000|2020-11-27 13:33:00|1512.4|1512.2|1512.4|1512|1512.4|1512.2|1512.4|1512|490
1606483990000|2020-11-27 13:33:10|1512.6|1512.2|1512.6|1512.4|1512.6|1512.4|1512.6|1512.2|906
1606484010000|2020-11-27 13:33:30|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1654
1606484020000|2020-11-27 13:33:40|1513|1512.8|1513|1512.8|1513|1512.8|1513|1512.8|672
1606484030000|2020-11-27 13:33:50|1513.2|1513|1513.4|1513.2|1513.4|1513.2|1513|1512.8|12316
1606484040000|2020-11-27 13:34:00|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|2
1606484050000|2020-11-27 13:34:10|1513.8|1513.2|1513|1512.8|1513.8|1513.2|1513|1512.8|5287
1606484060000|2020-11-27 13:34:20|1513.2|1513|1513|1512.8|1513.2|1513|1512.8|1512.6|387
1606484070000|2020-11-27 13:34:30|1512.8|1512.6|1512.8|1512.4|1512.8|1512.6|1512.8|1512.4|102
1606484100000|2020-11-27 13:35:00|1513|1512.6|1513.2|1512.8|1513.4|1513.2|1513|1512.6|3086
1606484110000|2020-11-27 13:35:10|1513|1512.6|1513.2|1512.8|1513.2|1513|1512.8|1512.6|1244
1606484120000|2020-11-27 13:35:20|1513|1512.6|1512.8|1512.4|1513|1512.6|1512.6|1512.4|334
1606484130000|2020-11-27 13:35:30|1513|1512.6|1512.8|1512.4|1513|1512.6|1512.8|1512.4|46
1606484140000|2020-11-27 13:35:40|1512.6|1512.6|1512.8|1512.4|1512.8|1512.6|1512.6|1512.4|1186
1606484150000|2020-11-27 13:35:50||1512.6||1512.4||1512.6||1512.4|907
1606484160000|2020-11-27 13:36:00|1512.6|1512.2|1512.4|1512.2|1512.6|1512.2|1512.2|1511.8|7717
1606484170000|2020-11-27 13:36:10|1512.2|1512|1512.2|1511.8|1512.2|1512|1512.2|1511.8|553
1606484180000|2020-11-27 13:36:20|1512|1511.6|1512.2|1511.8|1512.2|1511.8|1511.8|1511.6|1000
1606484200000|2020-11-27 13:36:40|1512|1512|1512.2|1511.8|1512.2|1512|1512|1511.8|2500
1606484210000|2020-11-27 13:36:50|1512|1511.6|1512.2|1512|1512.2|1512|1511.8|1511.6|5404
1606484220000|2020-11-27 13:37:00|1512|1511.8|1512.2|1512|1512.2|1512|1512|1511.8|874
1606484230000|2020-11-27 13:37:10|1512|1511.8|1512.2|1512|1512.2|1512|1512|1511.8|398
1606484240000|2020-11-27 13:37:20|1512|1511.8|1512.2|1511.8|1512.2|1511.8|1511.8|1511.6|1963
1606484250000|2020-11-27 13:37:30|1512|1512|1512.2|1512|1512.2|1512|1512|1511.8|384
1606484260000|2020-11-27 13:37:40|1512|1511.8|1511.8|1511.4|1512.4|1512.2|1511.6|1511.4|5875
1606484280000|2020-11-27 13:38:00|1512|1511.6|1512|1511.8|1512.2|1511.8|1512|1511.6|1297
1606484290000|2020-11-27 13:38:10|1512.2|1512|1512|1511.8|1512.2|1512|1512|1511.8|441
1606484300000|2020-11-27 13:38:20|1512.2|1512|1512.2|1512|1512.2|1512|1512.2|1512|932
1606484310000|2020-11-27 13:38:30|1512|1511.8|1512.2|1511.8|1512.2|1512|1512|1511.8|257
1606484320000|2020-11-27 13:38:40|1512|1511.6|1512|1511.6|1512.2|1511.6|1512|1511.6|0
1606484340000|2020-11-27 13:39:00|1511.8|1511.4|1512|1511.6|1512|1511.6|1511.6|1511.2|4214
1606484350000|2020-11-27 13:39:10|1512.2|1511.8|1511.8|1511.4|1512.2|1511.8|1511.6|1511.4|11346
1606484360000|2020-11-27 13:39:20|1511.6|1511.6|1511.6|1511.2|1511.6|1511.6|1511.4|1511.2|858
1606484370000|2020-11-27 13:39:30|1511.4|1511|1511.4|1511|1511.4|1511|1511.4|1511|0
1606484380000|2020-11-27 13:39:40|1511.2|1510.8|1510.2|1510|1511.2|1510.8|1510.2|1510|11609
1606484390000|2020-11-27 13:39:50|1510.4|1510.2|1510.8|1510.6|1510.8|1510.6|1510.4|1510.2|4904
1606484400000|2020-11-27 13:40:00|1510.6|1510.4|1511|1510.6|1511|1510.6|1510.6|1510.4|2863
1606484410000|2020-11-27 13:40:10||1510.4||1510.4||1510.4||1510.4|0
1606484420000|2020-11-27 13:40:20|1511.2|1510.6|1511.6|1511.2|1511.6|1511.2|1511|1510.6|4891
1606484430000|2020-11-27 13:40:30|1511.4|1511|1511.2|1511|1511.4|1511|1511|1510.8|1016
1606484440000|2020-11-27 13:40:40|1511.4|1510.8|1511.4|1511|1511.4|1511|1511.4|1510.8|852
1606484470000|2020-11-27 13:41:10|1511.6|1511.2|1511.8|1511.2|1511.8|1511.6|1511.6|1511.2|2781
1606484480000|2020-11-27 13:41:20|1511.6|1511.4|1511.8|1511.4|1511.8|1511.4|1511.4|1511.2|1541
1606484500000|2020-11-27 13:41:40|1511.6|1511.6|1511.8|1511.4|1512|1511.6|1511.6|1511.4|1776
1606484510000|2020-11-27 13:41:50|1511.6||1511.6||1511.6||1511.6||0
1606484520000|2020-11-27 13:42:00|1511.8|1511.6|1511.6|1511.2|1511.8|1511.6|1511.4|1511.2|2531
1606484540000|2020-11-27 13:42:20|1511.4|1511.4|1511.6|1511.4|1511.8|1511.4|1511.4|1511.4|1000
1606484550000|2020-11-27 13:42:30||1511.2||1511.2||1511.2||1511.2|0
1606484560000|2020-11-27 13:42:40|1511.4|1511|1511.4|1511|1511.4|1511|1511.2|1510.8|107
1606484570000|2020-11-27 13:42:50|1511.2|1510.8|1511.2|1510.8|1511.2|1511|1511.2|1510.8|0
1606484580000|2020-11-27 13:43:00|1511|1510.6|1510.8|1510.6|1511|1510.6|1510.8|1510.4|2680
1606484590000|2020-11-27 13:43:10||1510.4||1510.6||1510.6||1510.4|0
1606484600000|2020-11-27 13:43:20||1510.4||1510.6||1510.6||1510.4|0
1606484610000|2020-11-27 13:43:30|1511|1510.8|1511|1510.8|1511|1510.8|1511|1510.8|5126
1606484620000|2020-11-27 13:43:40|1510.8|1510.6|1510.4|1510.2|1511|1510.6|1510.4|1510|31524
1606484630000|2020-11-27 13:43:50|1510.6|1510.4|1510.6|1510.2|1510.6|1510.4|1510.6|1510.2|1858
1606484640000|2020-11-27 13:44:00|1510.8|1510.4|1510.8|1510.4|1510.8|1510.6|1510.8|1510.4|1387
1606484650000|2020-11-27 13:44:10|1511|1510.6|1511|1510.6|1511|1510.6|1511|1510.6|0
1606484670000|2020-11-27 13:44:30|1511.2|1510.8|1510.8|1510.4|1511.2|1511|1510.6|1510.4|8787
1606484680000|2020-11-27 13:44:40|1510.6|1510.6|1510.8|1510.6|1510.8|1510.6|1510.6|1510.6|600
1606484690000|2020-11-27 13:44:50|1511|1510.4|1511.2|1510.8|1511.2|1510.8|1511|1510.4|2484
1606484700000|2020-11-27 13:45:00|1511|1510.6|1511|1510.6|1511.2|1510.6|1510.8|1510.6|604
1606484710000|2020-11-27 13:45:10|1510.8||1510.8||1511||1510.8||818
1606484720000|2020-11-27 13:45:20|1510.6|1510.4|1510.8|1510.6|1510.8|1510.6|1510.6|1510.4|581
1606484730000|2020-11-27 13:45:30|1510.6|1510.4|1510.4|1510.2|1510.6|1510.4|1510.4|1510.2|709
1606484740000|2020-11-27 13:45:40|1510.6|1510.4|1510.6|1510.2|1510.6|1510.4|1510.6|1510.2|1050
1606484750000|2020-11-27 13:45:50|1510.4|1510.4|1510.4|1510.2|1510.6|1510.4|1510.4|1510.2|1027
1606484760000|2020-11-27 13:46:00|1510.6|1510.4|1510.6|1510.4|1510.8|1510.6|1510.6|1510.4|1435
1606484770000|2020-11-27 13:46:10|1510.4|1510.2|1510.6|1510.2|1510.6|1510.2|1510.4|1510.2|102
1606484790000|2020-11-27 13:46:30|1510.4|1510.4|1510.4|1510.2|1510.4|1510.4|1510.4|1510.2|5639
1606484800000|2020-11-27 13:46:40|1510.6|1510.4|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|3269
1606484810000|2020-11-27 13:46:50|1510.8|1510.4|1510.4|1510|1510.8|1510.6|1510.2|1510|3175
1606484820000|2020-11-27 13:47:00||1510.2||1510||1510.2||1510|600
1606484830000|2020-11-27 13:47:10|1510.2|1510.2|1510.4|1510.2|1510.4|1510.2|1510.2|1510|3411
1606484840000|2020-11-27 13:47:20|||||||||115
1606484850000|2020-11-27 13:47:30|1510.2|1510|1510.2|1510|1510.4|1510|1510.2|1510|1068
1606484860000|2020-11-27 13:47:40|1510.4|1510.2|1510.4|1510|1510.8|1510.4|1510.4|1510|3525
1606484870000|2020-11-27 13:47:50|1510.2|1510.2|1510.2|1510|1510.2|1510.2|1510.2|1510|707
1606484880000|2020-11-27 13:48:00|1510.4|1510.2|1510.2|1510|1511|1510.8|1510.2|1510|14699
1606484890000|2020-11-27 13:48:10|1510|1509.8|1509.6|1509.4|1510|1509.8|1509.4|1509.2|122321
1606484900000|2020-11-27 13:48:20|1509.8||1509.8||1509.8||1509.6||2774
1606484910000|2020-11-27 13:48:30|1509.6|1509.2|1509.4|1509.2|1509.6|1509.2|1509.4|1509|1100
1606484920000|2020-11-27 13:48:40|1509.2|1509|1508.6|1508.4|1509.2|1509|1508.6|1508.4|10309
1606484930000|2020-11-27 13:48:50|1508.4|1508.2|1508.6|1508.2|1508.6|1508.2|1508.4|1508.2|350
1606484940000|2020-11-27 13:49:00|1508.4|1508|1508.4|1508|1508.6|1508.4|1508.2|1508|4970
1606484950000|2020-11-27 13:49:10|1508.2||1508.4||1508.4||1508.2||2641
1606484960000|2020-11-27 13:49:20|1508.6|1508.2|1508.8|1508.4|1508.8|1508.6|1508.6|1508.2|4028
1606484970000|2020-11-27 13:49:30|1508.6||1508.6||1508.6||1508.6||0
1606484980000|2020-11-27 13:49:40|1508.8|1508.6|1509|1508.6|1509|1508.8|1508.6|1508.4|8903
1606485000000|2020-11-27 13:50:00|1509.2|1508.8|1509.4|1509|1509.4|1509|1509.2|1508.8|909
1606485010000|2020-11-27 13:50:10|1509.2|1508.8|1508.6|1508.4|1509.2|1508.8|1508.6|1508.4|1167
1606485020000|2020-11-27 13:50:20|1508.4|1508.2|1508.8|1508.6|1508.8|1508.6|1508.4|1508.2|5515
1606485030000|2020-11-27 13:50:30||1508.4||1508.2||1508.4||1508.2|0
1606485040000|2020-11-27 13:50:40||1508.4||1508.4||1508.4||1508.4|0
1606485060000|2020-11-27 13:51:00|1508.6|1508.2|1508.6|1508.2|1508.6|1508.2|1508.4|1508.2|100
1606485070000|2020-11-27 13:51:10|1508.4|1508.4|1508.2|1508|1508.4|1508.4|1508.2|1508|429
1606485080000|2020-11-27 13:51:20|1508|1507.8|1507.8|1507.6|1508|1507.8|1507.8|1507.6|61884
1606485090000|2020-11-27 13:51:30|1508|1507.8|1508|1507.8|1508|1507.8|1508|1507.8|2889
1606485100000|2020-11-27 13:51:40|1507.8|1507.6|1508|1507.6|1508|1507.8|1507.8|1507.6|5680
1606485130000|2020-11-27 13:52:10||1507.8||1507.8||1507.8||1507.8|500
1606485140000|2020-11-27 13:52:20|||||||||1098
1606485150000|2020-11-27 13:52:30|1508.2|1508|1508|1507.6|1508.2|1508|1508|1507.6|3338
1606485160000|2020-11-27 13:52:40|1508.2|1507.8|1508.2|1507.8|1508.4|1508|1508.2|1507.8|1689
1606485170000|2020-11-27 13:52:50||1508||1508||1508||1508|0
1606485180000|2020-11-27 13:53:00|1508.4|1508.2|1508.6|1508.2|1508.6|1508.4|1508.2|1508.2|1342
1606485190000|2020-11-27 13:53:10|1508.4|1508|1508.4|1508|1508.4|1508|1508.4|1508|0
1606485200000|2020-11-27 13:53:20|1508.2|1508.2|1508.4|1508|1508.4|1508.2|1508.2|1508|398
1606485210000|2020-11-27 13:53:30|1508.2|1507.8|1508|1507.6|1508.2|1507.8|1507.8|1507.6|2866
1606485220000|2020-11-27 13:53:40|1507.8|1507.8|1507.8|1507.6|1507.8|1507.8|1507.8|1507.6|3577
1606485230000|2020-11-27 13:53:50|1508|1507.8|1509|1508.6|1509|1508.8|1508|1507.8|5992
1606485250000|2020-11-27 13:54:10|1509.2|1508.8|1509.2|1508.8|1509.2|1508.8|1509.2|1508.8|800
1606485260000|2020-11-27 13:54:20|1509|1508.6|1508.6|1508.2|1509|1508.6|1508.6|1508.2|820
1606485280000|2020-11-27 13:54:40|1508.8|1508.4|1509|1508.6|1509|1508.6|1508.8|1508.4|233
1606485290000|2020-11-27 13:54:50|1509.2|1508.8|1509.8|1509.6|1510|1509.6|1509.2|1508.8|8063
1606485300000|2020-11-27 13:55:00||1509.4||1509.4||1509.4||1509.4|103
1606485310000|2020-11-27 13:55:10|1510|1509.6|1510.2|1509.8|1510.2|1510|1510|1509.6|2250
1606485330000|2020-11-27 13:55:30|1510.4|1510|1510.6|1510.2|1510.8|1510.4|1510.2|1510|12187
1606485350000|2020-11-27 13:55:50|1510.8|1510.4|1510.8|1510.4|1510.8|1510.6|1510.4|1510.2|2893
1606485360000|2020-11-27 13:56:00|1511|1510.6|1511.6|1511|1511.6|1511.2|1511|1510.6|5203
1606485370000|2020-11-27 13:56:10|1511.4|1511.2|1511.8|1511.6|1511.8|1511.6|1511.4|1511|1245
1606485380000|2020-11-27 13:56:20|1511.6|1511.4|1511.4|1511.2|1511.6|1511.4|1511.4|1511.2|2501
1606485390000|2020-11-27 13:56:30|1511.6|1511.4|1511.8|1511.4|1511.8|1511.4|1511.6|1511.4|108
1606485400000|2020-11-27 13:56:40|1511.6|1511.6|1511.8|1511.4|1511.8|1511.6|1511.6|1511.2|3218
1606485410000|2020-11-27 13:56:50|1511.6|1511.2|1511.6|1511.2|1511.6|1511.2|1511.4|1511.2|537
1606485430000|2020-11-27 13:57:10|1511.4|1511|1511.2|1510.8|1511.6|1511|1511|1510.8|15342
1606485440000|2020-11-27 13:57:20|1511|1510.6|1511|1510.6|1511|1510.6|1511|1510.6|1070
1606485450000|2020-11-27 13:57:30|1510.8||1510.8||1510.8||1510.8||0
1606485460000|2020-11-27 13:57:40|1510.6|1510.4|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|1986
1606485470000|2020-11-27 13:57:50|1510.4|1510.4|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|767
1606485500000|2020-11-27 13:58:20|1510.4|1510|1510.4|1510.2|1510.4|1510.2|1510.2|1510|1965
1606485510000|2020-11-27 13:58:30|1510.2|1510|1510.4|1510|1510.4|1510|1510.2|1510|5
1606485520000|2020-11-27 13:58:40||1510.2||1510.2||1510.2||1510.2|0
1606485530000|2020-11-27 13:58:50|1510.6|1510.4|1510.8|1510.4|1510.8|1510.6|1510.4|1510.2|2962
1606485550000|2020-11-27 13:59:10|1510.6|1510.6|1510.4|1510|1510.8|1510.6|1510.4|1510|11748
1606485560000|2020-11-27 13:59:20|1510.2|1509.8|1510.2|1509.8|1510.2|1510|1510.2|1509.8|3020
1606485570000|2020-11-27 13:59:30|1510|1509.6|1509.8|1509.6|1510|1509.6|1509.8|1509.6|1298
1606485580000|2020-11-27 13:59:40||1509.4||1509.6||1509.6||1509.4|680
1606485590000|2020-11-27 13:59:50|1509.6|1509.4|1509.6|1509.2|1509.6|1509.4|1509.6|1509.2|379
1606485600000|2020-11-27 14:00:00|1509.4|1509.4|1509.4|1509.2|1509.4|1509.4|1509.4|1509.2|2168
1606485610000|2020-11-27 14:00:10|1509.2|1509|1509|1508.8|1509.2|1509|1509|1508.8|1494
1606485620000|2020-11-27 14:00:20|1509.2|1509|1509.8|1509.4|1509.8|1509.6|1509.2|1509|7054
1606485630000|2020-11-27 14:00:30|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|106
1606485640000|2020-11-27 14:00:40|1509.4|1509|1509.6|1509.2|1509.6|1509.4|1509.2|1509|4618
1606485650000|2020-11-27 14:00:50|1509.4|1509|1509.2|1508.6|1509.4|1509|1508.8|1508.6|2484
1606485660000|2020-11-27 14:01:00|1509|1508.8|1509|1508.8|1509|1508.8|1509|1508.6|1759
1606485670000|2020-11-27 14:01:10|1509.2|1509|1509|1508.6|1509.2|1509|1509|1508.6|931
1606485680000|2020-11-27 14:01:20|1508.8|1508.8|1509|1508.6|1509|1508.8|1508.8|1508.6|1907
1606485690000|2020-11-27 14:01:30|1508.8|1508.8|1509|1508.8|1509|1508.8|1508.8|1508.8|473
1606485700000|2020-11-27 14:01:40|1509.2|1509|1509.2|1509|1509.4|1509.2|1509.2|1509|4731
1606485710000|2020-11-27 14:01:50||1508.8||1508.8||1508.8||1508.8|83
1606485740000|2020-11-27 14:02:20|1509|1509|1509|1508.8|1509|1509|1509|1508.8|103
1606485750000|2020-11-27 14:02:30|1509.2|1509|1509.2|1509|1509.2|1509|1509.2|1509|752
1606485760000|2020-11-27 14:02:40|1509|1508.8|1509|1508.8|1509|1508.8|1509|1508.8|613
1606485780000|2020-11-27 14:03:00|1509.2|1509|1509.6|1509.2|1509.6|1509.2|1509.2|1509|1340
1606485790000|2020-11-27 14:03:10|1509.8|1509.4|1510|1509.6|1510|1509.8|1509.8|1509.4|511
1606485800000|2020-11-27 14:03:20|1510.2|1509.8|1510.2|1510|1510.2|1510|1510.2|1509.8|147
1606485810000|2020-11-27 14:03:30|1510|1509.8|1510.2|1510|1510.2|1510|1510|1509.8|2066
1606485820000|2020-11-27 14:03:40|1510|1509.8|1510|1509.8|1510|1509.8|1510|1509.8|1513
1606485830000|2020-11-27 14:03:50|1510.2|1510|1510|1509.8|1510.2|1510|1510|1509.8|442
1606485840000|2020-11-27 14:04:00|1509.8|1509.6|1509.6|1509.2|1509.8|1509.6|1509.6|1509.2|106
1606485850000|2020-11-27 14:04:10||1509.4||1509.4||1509.4||1509.4|0
1606485860000|2020-11-27 14:04:20|1509.8|1509.6|1510.8|1510.4|1510.8|1510.6|1509.8|1509.6|6635
1606485870000|2020-11-27 14:04:30|1511||1510.8||1511||1510.8||0
1606485880000|2020-11-27 14:04:40|1510.6|1510.2|1510.4|1510.2|1510.6|1510.2|1510.2|1510|4743
1606485890000|2020-11-27 14:04:50|1510.2|1510|1510.2|1510|1510.2|1510.2|1510.2|1510|900
1606485900000|2020-11-27 14:05:00|1510.4|1510.2|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|1184
1606485910000|2020-11-27 14:05:10|1510.4|1510.4|1510.6|1510.4|1510.6|1510.4|1510.4|1510.4|773
1606485920000|2020-11-27 14:05:20|1510.4|1510.2|1510.2|1510|1510.4|1510.4|1510.2|1510|302
1606485930000|2020-11-27 14:05:30|1510.4||1510.2||1510.4||1510.2||200
1606485940000|2020-11-27 14:05:40|1510.4|1510.2|1510|1509.8|1510.6|1510.2|1510|1509.8|2761
1606485970000|2020-11-27 14:06:10|1509.8|1509.6|1509.8|1509.4|1509.8|1509.6|1509.6|1509.4|2441
1606485980000|2020-11-27 14:06:20|1509.6|1509.6|1510|1509.6|1510|1509.8|1509.6|1509.6|2266
1606485990000|2020-11-27 14:06:30|1509.8|1509.4|1509.8|1509.6|1509.8|1509.6|1509.8|1509.4|0
1606486000000|2020-11-27 14:06:40|1509.6|1509.4|1509.6|1509.4|1509.6|1509.4|1509.6|1509.4|653
1606486010000|2020-11-27 14:06:50|1509.8||1509.8||1509.8||1509.8||1435
1606486020000|2020-11-27 14:07:00||1509.6||1509.4||1509.6||1509.4|150
1606486040000|2020-11-27 14:07:20|1509.6|1509.2|1510|1509.8|1510.2|1510|1509.4|1509.2|11818
1606486050000|2020-11-27 14:07:30||1509.6||1509.6||1509.6||1509.6|105
1606486060000|2020-11-27 14:07:40||1509.8||1509.8||1509.8||1509.8|1000
1606486070000|2020-11-27 14:07:50|1510.2|1510|1510|1509.6|1510.2|1510|1509.8|1509.6|2907
1606486090000|2020-11-27 14:08:10||1509.8||1509.8||1509.8||1509.8|3
1606486100000|2020-11-27 14:08:20|1510.2|1510|1510.4|1510|1510.4|1510.2|1510.2|1510|512
1606486110000|2020-11-27 14:08:30||1510.2||1510.2||1510.2||1510.2|0
1606486120000|2020-11-27 14:08:40|1510.6|1510.4|1511|1510.6|1511|1510.8|1510.4|1510.2|3099
1606486130000|2020-11-27 14:08:50|1510.8|1510.4|1510.8|1510.4|1511|1510.6|1510.6|1510.4|1738
1606486140000|2020-11-27 14:09:00|1510.6|1510.2|1510.4|1510|1510.8|1510.2|1510.4|1510|241
1606486150000|2020-11-27 14:09:10|1510.6|1510.2|1510.6|1510.2|1510.8|1510.4|1510.6|1510.2|1014
1606486170000|2020-11-27 14:09:30|1510.4|1510.4|1510.4|1510.2|1510.4|1510.4|1510.4|1510.2|7
1606486180000|2020-11-27 14:09:40|1510.6|1510|1510.4|1510.2|1510.6|1510.2|1510.2|1510|4042
1606486190000|2020-11-27 14:09:50||1510||1510||1510.2||1510|500
1606486200000|2020-11-27 14:10:00|1510.2|1510.2|1510.4|1510.2|1510.4|1510.2|1510.2|1510.2|528
1606486210000|2020-11-27 14:10:10|1510.6|1510.4|1510.8|1510.4|1510.8|1510.6|1510.6|1510.4|4273
1606486220000|2020-11-27 14:10:20|1510.6|1510.2|1510.4|1510|1510.6|1510.2|1510.2|1510|1760
1606486240000|2020-11-27 14:10:40|1510.2|1509.8|1510|1509.6|1510.2|1509.8|1510|1509.6|1697
1606486250000|2020-11-27 14:10:50|1510.2|1509.8|1510.2|1509.8|1510.2|1509.8|1510.2|1509.8|100
1606486260000|2020-11-27 14:11:00|1510|1509.6|1509.8|1509.6|1510.2|1509.6|1509.8|1509.6|530
1606486280000|2020-11-27 14:11:20|||||||||7
1606486290000|2020-11-27 14:11:30|1509.6|1509.4|1509.6|1509.2|1509.6|1509.4|1509.4|1509.2|2485
1606486300000|2020-11-27 14:11:40|1509.4||1509.4||1509.4||1509.4||2300
1606486310000|2020-11-27 14:11:50|1509.6|1509.4|1509.8|1509.4|1509.8|1509.6|1509.6|1509.4|2209
1606486320000|2020-11-27 14:12:00|1509.6||1509.6||1509.8||1509.6||447
1606486330000|2020-11-27 14:12:10|1509.8|1509.6|1509.8|1509.6|1509.8|1509.6|1509.8|1509.6|500
1606486340000|2020-11-27 14:12:20|1510|1509.4|1509.8|1509.4|1510|1509.4|1509.8|1509.4|2486
1606486350000|2020-11-27 14:12:30|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|0
1606486360000|2020-11-27 14:12:40|||||||||80
1606486370000|2020-11-27 14:12:50|1509.4|1509|1509.4|1509.2|1509.4|1509.2|1509.2|1509|6000
1606486380000|2020-11-27 14:13:00||1509||1509.2||1509.2||1509|1121
1606486390000|2020-11-27 14:13:10||1509||1509||1509||1509|1244
1606486400000|2020-11-27 14:13:20|1509.6|1509.2|1509.6|1509.2|1509.8|1509.6|1509.6|1509.2|6999
1606486410000|2020-11-27 14:13:30|1509.4|1509|1509.6|1509.2|1509.6|1509.2|1509.4|1509|200
1606486420000|2020-11-27 14:13:40|1509.4||1509.6||1509.6||1509.4||4000
1606486430000|2020-11-27 14:13:50|1509.4|1509|1509.4|1509|1509.4|1509|1509.4|1509|753
1606486440000|2020-11-27 14:14:00||1509.2||1509.2||1509.2||1509.2|0
1606486450000|2020-11-27 14:14:10|1509.6|1509.4|1509.6|1509.2|1509.6|1509.4|1509.6|1509.2|232
1606486460000|2020-11-27 14:14:20|1509.4|1509|1509.4|1509.2|1509.6|1509.4|1509.2|1509|5126
1606486470000|2020-11-27 14:14:30|1509.6|1509|1509.4|1509|1509.6|1509|1509.2|1509|600
1606486480000|2020-11-27 14:14:40|1509.2|1508.8|1509.2|1508.8|1509.2|1508.8|1509|1508.8|3053
1606486490000|2020-11-27 14:14:50|1509.4|1509|1509.4|1509|1509.4|1509.2|1509.2|1508.8|2491
1606486500000|2020-11-27 14:15:00|1509.2|1509.2|1509.2|1508.8|1509.4|1509.2|1509|1508.8|4673
1606486520000|2020-11-27 14:15:20||1509||1509||1509||1509|700
1606486530000|2020-11-27 14:15:30|1509|1508.8|1509|1508.8|1509.4|1509|1509|1508.8|2784
1606486540000|2020-11-27 14:15:40|1508.8|1508.6|1509.2|1509|1509.2|1509|1508.6|1508.4|4701
1606486550000|2020-11-27 14:15:50|1509|1508.8|1508.6|1508.4|1509|1508.8|1508.6|1508.4|228
1606486570000|2020-11-27 14:16:10|1508.8|1508.6|1508.8|1508.4|1508.8|1508.6|1508.8|1508.4|398
1606486580000|2020-11-27 14:16:20|1509|1508.6|1509|1508.8|1509.2|1509|1509|1508.6|6844
1606486590000|2020-11-27 14:16:30|1509.2||1509.2||1509.2||1509||5062
1606486600000|2020-11-27 14:16:40|1509|1509|1509.2|1508.8|1509.2|1509|1509|1508.8|1060
1606486610000|2020-11-27 14:16:50|1509|1508.6|1508.8|1508.4|1509.2|1508.6|1508.8|1508.4|3061
1606486620000|2020-11-27 14:17:00|1508.6|1508.2|1508.6|1508.4|1508.6|1508.4|1508.4|1508.2|7227
1606486630000|2020-11-27 14:17:10|1508.4|1508.2|1508.6|1508.2|1508.6|1508.2|1508.4|1508.2|203
1606486650000|2020-11-27 14:17:30|1508.8|1508.4|1508.8|1508.4|1508.8|1508.6|1508.8|1508.4|4727
1606486660000|2020-11-27 14:17:40|1508.6|1508.2|1508.8|1508.2|1509|1508.8|1508.4|1508.2|10287
1606486670000|2020-11-27 14:17:50|1508.6|1508|1508.4|1508|1508.6|1508.2|1508.2|1508|3107
1606486680000|2020-11-27 14:18:00|1508.2|1507.8|1508.2|1507.8|1508.2|1507.8|1508.2|1507.8|3968
1606486690000|2020-11-27 14:18:10|1508.4|1508|1508.4|1508|1508.4|1508.2|1508.4|1508|1111
1606486700000|2020-11-27 14:18:20|1508.2|1507.8|1508.2|1507.8|1508.2|1508|1508|1507.8|2044
1606486710000|2020-11-27 14:18:30|1508.4|1508|1508.4|1508.2|1508.6|1508.4|1508.4|1508|2430
1606486720000|2020-11-27 14:18:40|1508.2|1508|1508|1507.8|1508.2|1508|1508|1507.8|2745
1606486730000|2020-11-27 14:18:50|1507.8|1507.6|1508|1507.8|1508|1507.8|1507.8|1507.6|2020
1606486740000|2020-11-27 14:19:00|||||||||331
1606486750000|2020-11-27 14:19:10|1508.2|1508|1508|1507.8|1508.2|1508|1508|1507.8|791
1606486760000|2020-11-27 14:19:20|1507.8|1507.6|1508.2|1508|1508.2|1508|1507.8|1507.6|1755
1606486770000|2020-11-27 14:19:30|1508.4|1508.2|1508.4|1508|1508.4|1508.2|1508.2|1508|13297
1606486780000|2020-11-27 14:19:40|1508.2||1508.2||1508.2||1508.2||0
1606486790000|2020-11-27 14:19:50|1508|1507.8|1508|1507.8|1508.2|1507.8|1508|1507.6|2404
1606486800000|2020-11-27 14:20:00|1508.2|1507.6|1508.2|1508|1508.2|1508|1508.2|1507.6|2239
1606486830000|2020-11-27 14:20:30|1508.4|1508.2|1508.4|1508.2|1508.4|1508.2|1508.2|1508|1741
1606486840000|2020-11-27 14:20:40||1508||1508||1508||1508|0
1606486860000|2020-11-27 14:21:00|1508.2|1507.8|1508.2|1507.8|1508.2|1508|1508|1507.8|6424
1606486880000|2020-11-27 14:21:20||1508||1508||1508||1508|500
1606486890000|2020-11-27 14:21:30|1508|1507.8|1508.4|1508|1508.4|1508.2|1508|1507.8|2171
1606486900000|2020-11-27 14:21:40|1508.2|1507.8|1508.2|1508|1508.2|1508|1508|1507.8|3964
1606486910000|2020-11-27 14:21:50||1507.8||1508||1508||1507.8|1691
1606486920000|2020-11-27 14:22:00|1508.4|1508.2|1508.4|1508.2|1508.4|1508.2|1508.4|1508.2|1414
1606486930000|2020-11-27 14:22:10|1508.6|1508|1508.6|1508.4|1508.6|1508.4|1508.6|1508|3421
1606486940000|2020-11-27 14:22:20|1508.8||1508.8||1508.8||1508.8||0
1606486950000|2020-11-27 14:22:30|1508.6|1508.2|1508.4|1508.2|1508.6|1508.2|1508.4|1508.2|331
1606486960000|2020-11-27 14:22:40|1508.6|1508.4|1508.6|1508.2|1508.6|1508.4|1508.6|1508.2|88
1606486970000|2020-11-27 14:22:50|1508.4||1508.4||1508.4||1508.4||0
1606486980000|2020-11-27 14:23:00|1508.6|1508.4|1508.6|1508.2|1508.6|1508.4|1508.6|1508.2|1318
1606486990000|2020-11-27 14:23:10|1508.4|1508|1508.4|1508|1508.4|1508|1508.2|1508|1181
1606487000000|2020-11-27 14:23:20|1508.2|1508.2|1508.4|1508.2|1508.4|1508.2|1508.2|1508|4021
1606487010000|2020-11-27 14:23:30|1508.6|1508|1508.4|1508|1508.6|1508|1508.2|1508|4341
1606487020000|2020-11-27 14:23:40|1508.2||1508.2||1508.2||1508.2||0
1606487030000|2020-11-27 14:23:50|||||||||1000
1606487040000|2020-11-27 14:24:00|1508.4|1508.2|1508.2|1508|1508.4|1508.2|1508.2|1508|353
1606487070000|2020-11-27 14:24:30|1508.4||1508.4||1508.4||1508.4||226
1606487080000|2020-11-27 14:24:40|1508.2|1508.2|1508.4|1508.2|1508.4|1508.2|1508.2|1508|950
1606487090000|2020-11-27 14:24:50|1508.2|1508|1508.4|1508.2|1508.4|1508.2|1508.2|1508|5394
1606487100000|2020-11-27 14:25:00|1508.6|1508.4|1508.6|1508.4|1509|1508.6|1508.4|1508.2|6318
1606487110000|2020-11-27 14:25:10|1508.8|1508.2|1509|1508.6|1509|1508.8|1508.6|1508.2|5323
1606487120000|2020-11-27 14:25:20|1508.8||1508.8||1509||1508.8||0
1606487130000|2020-11-27 14:25:30|1508.6|1508.4|1508.4|1508.2|1508.6|1508.4|1508.4|1508.2|1944
1606487140000|2020-11-27 14:25:40|1508.6|1508.4|1508.6|1508.4|1508.6|1508.4|1508.6|1508.4|0
1606487150000|2020-11-27 14:25:50|1508.4|1508.2|1508.4|1508.2|1508.4|1508.2|1508.4|1508.2|672
1606487160000|2020-11-27 14:26:00|1508.6|1508.4|1510|1509.8|1510|1509.8|1508.4|1508.2|17215
1606487170000|2020-11-27 14:26:10|1510.2|1510|1511.4|1511.2|1511.4|1511.2|1510.2|1510|16112
1606487180000|2020-11-27 14:26:20|1511.6|1511.4|1511.2|1510.8|1511.6|1511.4|1511|1510.8|7923
1606487190000|2020-11-27 14:26:30|1511|1510.6|1511|1510.8|1511.2|1510.8|1510.8|1510.6|2501
1606487200000|2020-11-27 14:26:40|1511.2|1511|1511.6|1511.2|1511.6|1511.2|1511.2|1511|2371
1606487210000|2020-11-27 14:26:50|1511.4|1511|1511.2|1510.8|1511.4|1511|1511|1510.8|4233
1606487220000|2020-11-27 14:27:00|1511|1511|1510.8|1510.6|1511|1511|1510.8|1510.4|3877
1606487230000|2020-11-27 14:27:10||1510.4||1510.4||1510.4||1510.4|0
1606487240000|2020-11-27 14:27:20|1510.6|1510.2|1510.2|1510|1510.6|1510.4|1510|1509.8|3621
1606487250000|2020-11-27 14:27:30|1510|1509.8|1509.8|1509.6|1510|1509.8|1509.8|1509.4|2001
1606487260000|2020-11-27 14:27:40|1509.6|1509.4|1509.6|1509.4|1509.8|1509.6|1509.4|1509.2|2129
1606487270000|2020-11-27 14:27:50|1509.8|1509.6|1509.8|1509.6|1510|1509.8|1509.8|1509.6|3229
1606487280000|2020-11-27 14:28:00|1509.6|1509.4|1509.6|1509.4|1509.8|1509.6|1509.6|1509.4|1541
1606487290000|2020-11-27 14:28:10|1509.8|1509.6|1509.4|1509.2|1509.8|1509.6|1509.4|1509.2|2079
1606487300000|2020-11-27 14:28:20|1509.2|1509|1509.6|1509.2|1509.6|1509.2|1509.2|1509|594
1606487310000|2020-11-27 14:28:30|1509.4|1509|1509.4|1509.2|1509.6|1509.2|1509.2|1509|4293
1606487320000|2020-11-27 14:28:40|||||||||2407
1606487330000|2020-11-27 14:28:50|1509.2|1509|1509.2|1509|1509.4|1509.2|1509.2|1509|832
1606487340000|2020-11-27 14:29:00|1509|1508.8|1509|1508.6|1509|1508.8|1509|1508.6|1534
1606487350000|2020-11-27 14:29:10||1508.8||1508.8||1508.8||1508.6|0
1606487360000|2020-11-27 14:29:20|1509.2|1509|1509|1508.8|1509.2|1509|1509|1508.8|7045
1606487370000|2020-11-27 14:29:30|1508.8|1508.6|1508.8|1508.6|1508.8|1508.6|1508.8|1508.6|318
1606487380000|2020-11-27 14:29:40|||||||||32
1606487390000|2020-11-27 14:29:50|1508.6|1508.4|1508.8|1508.6|1509.2|1509|1508.4|1508.2|19997
1606487400000|2020-11-27 14:30:00|1508.6|1508.4|1507.2|1506.8|1508.8|1508.6|1507|1506.8|105146
1606487410000|2020-11-27 14:30:10|1507|1507|1509.6|1509.4|1509.6|1509.4|1507|1506.8|35393
1606487420000|2020-11-27 14:30:20|1509.8|1509.6|1510|1509.6|1510.2|1510|1509.6|1509.4|12253
1606487430000|2020-11-27 14:30:30|1510.2|1509.8|1511|1510.8|1511.2|1511|1510.2|1509.6|11695
1606487440000|2020-11-27 14:30:40|1511.2|1510.6|1510.8|1510.2|1511.2|1510.6|1510.4|1510.2|3653
1606487450000|2020-11-27 14:30:50|1511|1510.4|1510.8|1510.4|1511|1510.6|1510.6|1510.2|6957
1606487460000|2020-11-27 14:31:00|1510.6|1510.6|1509.8|1509.6|1510.6|1510.6|1509.8|1509.6|3095
1606487470000|2020-11-27 14:31:10|1510|1509.8|1512.4|1512.2|1512.6|1512.4|1510|1509.8|33938
1606487480000|2020-11-27 14:31:20|1512.6|1512.4|1513|1512.8|1513.6|1513.2|1512.6|1512.4|4077
1606487490000|2020-11-27 14:31:30|1512.8|1512.6|1514|1513.4|1514|1513.8|1512.8|1512.6|17436
1606487500000|2020-11-27 14:31:40|1514.2|1513.6|1514.2|1513.8|1514.4|1514.2|1514|1513.4|26652
1606487510000|2020-11-27 14:31:50|1514|1513.6|1514.8|1514.4|1514.8|1514.4|1514|1513.6|40408
1606487520000|2020-11-27 14:32:00|1514.6|1514.2|1513.6|1513.2|1514.6|1514.4|1513.6|1513.2|43429
1606487530000|2020-11-27 14:32:10|1513.8|1513.4|1513.8|1513.6|1514.2|1513.8|1513.8|1513.4|3523
1606487540000|2020-11-27 14:32:20|1514|1513.4|1513.8|1513.6|1514.2|1514|1513|1512.8|20239
1606487550000|2020-11-27 14:32:30|1513.6|1513.4|1512.4|1512.2|1513.6|1513.6|1512.4|1512|3394
1606487560000|2020-11-27 14:32:40|1512.2|1512|1511.6|1511.4|1512.2|1512|1511.6|1511.2|4477
1606487570000|2020-11-27 14:32:50|1511.8|1511.6|1512|1511.8|1512.4|1512|1511.4|1511.2|13246
1606487580000|2020-11-27 14:33:00|1511.8|1511.6|1511.2|1511|1512.2|1512|1511.2|1511|2841
1606487590000|2020-11-27 14:33:10|1511.4|1511.2|1510.6|1510.2|1511.4|1511.2|1510.4|1510.2|2519
1606487600000|2020-11-27 14:33:20|1510.4|1510.4|1510.8|1510.6|1511.2|1511|1510.4|1510.2|8942
1606487610000|2020-11-27 14:33:30|1510.6|1510.4|1511|1510.8|1511|1510.8|1510.4|1510|13254
1606487620000|2020-11-27 14:33:40|1510.8|1510.6|1511|1510.4|1511.4|1511|1510.6|1510.2|8833
1606487630000|2020-11-27 14:33:50|1511.2|1510.6|1511.2|1510.8|1511.2|1511|1510.8|1510.6|15493
1606487640000|2020-11-27 14:34:00|1511|1511|1512.2|1512|1512.4|1512.2|1511|1511|7250
1606487650000|2020-11-27 14:34:10|1512|1511.8|1512|1511.6|1512.2|1511.8|1511.8|1511.4|1100
1606487660000|2020-11-27 14:34:20|1512.2|1511.8|1512.4|1512|1512.6|1512.4|1512.2|1511.8|2660
1606487670000|2020-11-27 14:34:30|1512.2|1511.8|1512.8|1512.4|1513|1512.6|1512|1511.8|2072
1606487680000|2020-11-27 14:34:40|1512.6|1512.2|1513.4|1513|1513.4|1513.2|1512.4|1512.2|156198
1606487690000|2020-11-27 14:34:50|1513.2|1513.2|1514|1513.8|1514.4|1514.2|1513.2|1513|16730
1606487700000|2020-11-27 14:35:00|1514.2|1514|1514|1513.8|1514.4|1514|1513.6|1513.4|12496
1606487710000|2020-11-27 14:35:10|1514.2|1514|1514.2|1513.8|1514.6|1514.2|1513.8|1513.4|10110
1606487720000|2020-11-27 14:35:20|1514|1514|1515.2|1515|1515.4|1515|1513.8|1513.6|25133
1606487730000|2020-11-27 14:35:30|1515.4|1514.8|1515.4|1515|1515.6|1515.4|1515.2|1514.6|8065
1606487740000|2020-11-27 14:35:40|1515.6|1515.2|1515.6|1515.2|1515.8|1515.6|1515.2|1515|6635
1606487750000|2020-11-27 14:35:50|1516|1515.4|1515.6|1515.2|1516|1515.8|1515.4|1515|13629
1606487760000|2020-11-27 14:36:00|1515.8|1515.4|1516.2|1516|1516.4|1516|1515.8|1515.2|6563
1606487770000|2020-11-27 14:36:10|1516.4|1516.2|1517.6|1517.4|1517.6|1517.4|1516.4|1516.2|24308
1606487780000|2020-11-27 14:36:20|1517.4|1517.2|1517.6|1517|1517.6|1517.4|1517|1516.6|7448
1606487790000|2020-11-27 14:36:30|1517.4|1517.2|1517.8|1517.4|1518|1517.8|1517.4|1517|11961
1606487800000|2020-11-27 14:36:40|1517.6|1517.2|1516.6|1516.2|1517.6|1517.4|1516.4|1516.2|7354
1606487810000|2020-11-27 14:36:50|1516.8|1516.4|1518|1517.6|1518|1517.8|1516.6|1516.4|17073
1606487820000|2020-11-27 14:37:00|1518.2|1517.8|1516.8|1516.6|1518.2|1517.8|1516.6|1516.2|4225
1606487830000|2020-11-27 14:37:10|1517|1516.8|1516.8|1516.4|1517.4|1517|1516.6|1516.2|6614
1606487840000|2020-11-27 14:37:20|1516.6|1516.2|1516.6|1516|1516.8|1516.6|1515.8|1515.6|12883
1606487850000|2020-11-27 14:37:30|1516.8|1516.2|1516.6|1516.2|1516.8|1516.6|1516.6|1516|3548
1606487860000|2020-11-27 14:37:40|1516.8|1516.4|1515.2|1515|1516.8|1516.4|1514.8|1514.6|100498
1606487870000|2020-11-27 14:37:50|1515.4|1515.2|1515.8|1515.4|1515.8|1515.6|1515.4|1514.8|15188
1606487880000|2020-11-27 14:38:00|1515.6|1515.2|1515|1514.8|1515.6|1515.2|1514.6|1514.4|10308
1606487890000|2020-11-27 14:38:10|1514.8|1514.6|1515.4|1515|1515.4|1515.2|1514.8|1514.6|7525
1606487900000|2020-11-27 14:38:20|1515.2|1515.2|1514.2|1514|1515.4|1515.2|1514.2|1514|7711
1606487910000|2020-11-27 14:38:30|1514.4|1514.2|1515|1514.6|1515|1514.6|1514|1513.8|11431
1606487920000|2020-11-27 14:38:40|1514.8|1514.8|1515.2|1515|1515.4|1515.2|1514.8|1514.2|3957
1606487930000|2020-11-27 14:38:50|1515.4|1515.2|1516.2|1516|1516.4|1516.2|1515.4|1515.2|16791
1606487940000|2020-11-27 14:39:00|1516.4|1516.2|1516.8|1516.6|1517|1516.8|1516.2|1516|6820
1606487950000|2020-11-27 14:39:10|1517|1516.8|1519.2|1518.8|1519.2|1519|1517|1516.8|23667
1606487960000|2020-11-27 14:39:20|1519.6|1519|1519.6|1519.2|1520.6|1520.2|1519.2|1518.8|55597
1606487970000|2020-11-27 14:39:30|1519.8|1519.4|1519.8|1519.6|1519.8|1519.6|1519.2|1519|3117
1606487980000|2020-11-27 14:39:40|1519.6|1519.4|1519.6|1519.2|1519.6|1519.4|1519.2|1518.8|6420
1606487990000|2020-11-27 14:39:50|1519.4|1519.4|1520.2|1520|1521|1520.6|1519.4|1519.4|51305
1606488000000|2020-11-27 14:40:00|1520.4|1520.2|1519.6|1519.4|1520.6|1520.4|1519.4|1519.2|22404
1606488010000|2020-11-27 14:40:10|1519.4|1519.2|1519.6|1519.2|1520|1519.6|1519.2|1518.6|11009
1606488020000|2020-11-27 14:40:20|1519.4|1519.4|1520|1519.4|1520.6|1520.4|1519.4|1519.2|15206
1606488030000|2020-11-27 14:40:30|1519.8|1519.2|1519.4|1519.2|1520|1519.4|1519.4|1519.2|2149
1606488040000|2020-11-27 14:40:40|1519.2|1519|1520|1519.2|1520|1519.6|1519.2|1519|10569
1606488050000|2020-11-27 14:40:50|1519.8|1519.4|1519.6|1519.2|1520|1519.8|1519.4|1519|14701
1606488060000|2020-11-27 14:41:00|1519.4|1519|1519.6|1519|1519.8|1519.4|1519.2|1518.8|2303
1606488070000|2020-11-27 14:41:10|1519.4|1518.8|1519|1518.6|1519.4|1518.8|1518.8|1518.4|2922
1606488080000|2020-11-27 14:41:20|1518.8|1518.4|1519|1518.4|1519|1518.8|1518.8|1518.2|34
1606488090000|2020-11-27 14:41:30|1518.8|1518.2|1517|1516.8|1518.8|1518.2|1517|1516.8|10171
1606488100000|2020-11-27 14:41:40|1517.2|1517|1516.4|1516|1517.2|1517|1516.4|1516|7060
1606488110000|2020-11-27 14:41:50|1516.6|1516.2|1516.4|1516|1516.8|1516.6|1516.2|1516|10202
1606488120000|2020-11-27 14:42:00|1516.2|1515.8|1516.4|1516|1516.8|1516.6|1515.8|1515.4|17013
1606488130000|2020-11-27 14:42:10|1516.6|1515.8|1517.2|1516.8|1517.2|1517|1516.6|1515.8|5820
1606488140000|2020-11-27 14:42:20|1517|1516.6|1517|1516.4|1517.4|1517.2|1516.6|1516.2|3205
1606488150000|2020-11-27 14:42:30|1516.8|1516.6|1516.6|1516.2|1517.2|1517|1516|1515.8|26652
1606488160000|2020-11-27 14:42:40|1516.8|1516.4|1516.4|1516|1516.8|1516.4|1516.4|1516|881
1606488170000|2020-11-27 14:42:50|1516.6|1516.2|1517|1516.6|1517.6|1517.4|1516.6|1516.2|17034
1606488180000|2020-11-27 14:43:00|1516.8|1516.4|1517.2|1516.6|1517.4|1517|1516.2|1516|7190
1606488190000|2020-11-27 14:43:10|1517|1516.4|1516.8|1516.4|1517|1516.6|1516.2|1516|3364
1606488200000|2020-11-27 14:43:20|1516.6|1516.2|1515.8|1515.2|1516.6|1516.2|1515.4|1515.2|6797
1606488210000|2020-11-27 14:43:30|1515.6|1515|1515.6|1515.4|1515.6|1515.4|1515|1514.8|8533
1606488220000|2020-11-27 14:43:40|1515.4|1515.2|1515.6|1515.2|1515.6|1515.4|1514.8|1514.4|7680
1606488230000|2020-11-27 14:43:50|1515.4|1515|1516.2|1515.8|1516.2|1516|1515|1514.6|17584
1606488240000|2020-11-27 14:44:00|1516.4|1516|1515.8|1515.4|1516.4|1516|1515.6|1515.2|1851
1606488250000|2020-11-27 14:44:10|1516|1515.6|1517.6|1517|1517.6|1517.4|1516|1515.6|13409
1606488260000|2020-11-27 14:44:20|1517.4|1517.2|1517.4|1517|1517.6|1517.2|1517.2|1517|49
1606488270000|2020-11-27 14:44:30|1517.2|1516.8|1517.6|1517.2|1517.6|1517.4|1517|1516.8|1799
1606488280000|2020-11-27 14:44:40|1517.4|1517.4|1517|1516.4|1517.6|1517.4|1517|1516.4|3333
1606488290000|2020-11-27 14:44:50|1516.8|1516.2|1516.8|1516.4|1517|1516.8|1516.2|1515.6|9502
1606488300000|2020-11-27 14:45:00|1517|1516.6|1516.6|1516|1517.2|1517|1516.4|1516|1575
1606488310000|2020-11-27 14:45:10|1516.8|1516.2|1517|1516.6|1517|1516.6|1516.8|1516.2|0
1606488320000|2020-11-27 14:45:20|1516.8|1516.4|1516.6|1516|1516.8|1516.4|1516.2|1515.8|2862
1606488330000|2020-11-27 14:45:30|1516.4||1516.4||1516.4||1516.2||661
1606488340000|2020-11-27 14:45:40|1516.2|1515.8|1516.2|1515.8|1516.2|1516|1515.8|1515.4|6797
1606488350000|2020-11-27 14:45:50|1516.4|1516|1517.2|1516.8|1517.4|1517|1516.4|1516|11967
1606488360000|2020-11-27 14:46:00|1517.4|1517|1518|1517.6|1518|1517.8|1517.4|1517|5940
1606488370000|2020-11-27 14:46:10|1517.8|1517.4|1517.6|1517|1517.8|1517.4|1517|1516.8|4175
1606488380000|2020-11-27 14:46:20|1517.4|1517.2|1517.6|1517.2|1517.6|1517.4|1517|1516.8|1969
1606488390000|2020-11-27 14:46:30|1517.4|1517|1517.4|1516.8|1517.4|1517.2|1517.2|1516.8|991
1606488400000|2020-11-27 14:46:40|1517.2|1516.6|1517.2|1516.8|1517.2|1517|1516.6|1516.2|3985
1606488410000|2020-11-27 14:46:50|1517.4|1517|1517.8|1517.6|1518|1517.8|1517.2|1516.8|11939
1606488420000|2020-11-27 14:47:00|1517.6|1517.4|1517.8|1517.4|1518|1517.4|1517.6|1517.2|234
1606488430000|2020-11-27 14:47:10|1517.6|1517.2|1518.8|1518.4|1518.8|1518.4|1517.4|1517.2|32824
1606488440000|2020-11-27 14:47:20|1518.6|1518.6|1519|1518.4|1519.6|1519.4|1518.6|1518.4|28741
1606488450000|2020-11-27 14:47:30|1518.8|1518.6|1518.4|1518.2|1519|1518.6|1518.4|1518.2|3032
1606488460000|2020-11-27 14:47:40|1518.6|1518.4|1517.6|1517.2|1518.6|1518.4|1517.6|1517|9177
1606488470000|2020-11-27 14:47:50|1517.4|1517|1517.6|1517.4|1518|1517.8|1517.4|1517|9003
1606488480000|2020-11-27 14:48:00|1517.4|1517.2|1517.4|1517.2|1517.6|1517.2|1517|1516.8|13755
1606488490000|2020-11-27 14:48:10|1517.2|1517|1516.8|1516.4|1517.2|1517.2|1516.8|1516.4|4914
1606488500000|2020-11-27 14:48:20|1516.6|1516.2|1516.2|1515.6|1516.6|1516.2|1516|1515.6|2198
1606488510000|2020-11-27 14:48:30|1516|1515.4|1515.4|1515|1516|1515.8|1515.4|1515|3164
1606488520000|2020-11-27 14:48:40|1515.2|1514.8|1515.2|1514.6|1515.2|1515|1514.8|1514.6|3163
1606488530000|2020-11-27 14:48:50|1515.4|1514.8|1514.8|1514.6|1515.4|1515|1514.6|1514.4|12016
1606488540000|2020-11-27 14:49:00|1515|1514.8|1516|1515.4|1516|1515.4|1514.8|1514.4|17977
1606488550000|2020-11-27 14:49:10|1515.8|1515.2|1515.6|1515.2|1515.8|1515.6|1515.4|1515.2|6355
1606488560000|2020-11-27 14:49:20|1515.8|1515.4|1516|1515.4|1516|1515.8|1515.8|1515.2|2200
1606488570000|2020-11-27 14:49:30|1516.2|1515.6|1517|1516.4|1517|1516.6|1516.2|1515.6|3186
1606488580000|2020-11-27 14:49:40|1516.8|1516.2|1516.8|1516.2|1516.8|1516.4|1516.6|1516.2|441
1606488590000|2020-11-27 14:49:50|1516.6|1516.4|1517.4|1517|1517.6|1517.4|1516.6|1516.2|9830
1606488600000|2020-11-27 14:50:00|1517.6|1517.2|1517.6|1517|1518|1517.8|1517.4|1517|4770
1606488610000|2020-11-27 14:50:10|1517.8|1517.2|1518.4|1518|1518.4|1518.2|1517.8|1517.2|3441
1606488620000|2020-11-27 14:50:20|1518.6|1518.2|1518.2|1518|1518.6|1518.2|1518|1517.6|1907
1606488630000|2020-11-27 14:50:30|1518.4|1517.8|1518.4|1517.8|1518.4|1518|1517.8|1517.6|3795
1606488640000|2020-11-27 14:50:40|1518.6|1518|1518.8|1518.6|1519|1518.8|1518.2|1518|12164
1606488650000|2020-11-27 14:50:50|1518.6|1518.4|1518.6|1518.4|1519|1518.8|1518.4|1518.2|10288
1606488660000|2020-11-27 14:51:00|1518.4|1518.2|1518.8|1518.4|1519|1518.8|1518.4|1518.2|3487
1606488670000|2020-11-27 14:51:10|1519|1518.6|1519.4|1519|1519.4|1519.2|1518.6|1518.4|5845
1606488680000|2020-11-27 14:51:20|1519.2|1518.8|1519.2|1518.8|1519.4|1518.8|1519.2|1518.8|0
1606488690000|2020-11-27 14:51:30|1519|1518.6|1519.4|1519|1519.4|1519|1518.6|1518.4|12144
1606488700000|2020-11-27 14:51:40|1519.6|1519.2|1519.2|1518.8|1519.6|1519.2|1519|1518.8|4357
1606488710000|2020-11-27 14:51:50|1519|1519|1519.4|1519.2|1519.6|1519.4|1519|1518.8|13632
1606488720000|2020-11-27 14:52:00|1519.2|1519|1518.8|1518.4|1519.2|1519|1518.6|1518.4|5358
1606488730000|2020-11-27 14:52:10|1519|1518.6|1518.8|1518.4|1519|1518.8|1518.6|1518.2|9687
1606488740000|2020-11-27 14:52:20|1518.6|1518.2|1517|1516.6|1518.6|1518.2|1517|1516.6|5784
1606488750000|2020-11-27 14:52:30|1516.8|1516.4|1517.2|1516.8|1517.2|1517|1516.6|1516.4|6190
1606488760000|2020-11-27 14:52:40|1517.4|1517|1517.6|1517.2|1518|1517.6|1517.4|1517|2945
1606488770000|2020-11-27 14:52:50|1517.8|1517.4|1517.8|1517.4|1518|1517.8|1517.2|1517|12831
1606488780000|2020-11-27 14:53:00|1517.6|1517.6|1517.2|1516.8|1517.8|1517.6|1517.2|1516.8|4911
1606488790000|2020-11-27 14:53:10|1517|1516.6|1516.8|1516.4|1517.2|1516.8|1516.8|1516.4|6027
1606488800000|2020-11-27 14:53:20|1517|1516.6|1517.2|1516.8|1517.2|1517|1517|1516.6|3758
1606488810000|2020-11-27 14:53:30|1517|1516.6|1517.8|1517.2|1517.8|1517.6|1517|1516.6|8245
1606488820000|2020-11-27 14:53:40|1517.6|1517.4|1517.8|1517.4|1517.8|1517.4|1517.4|1517.4|845
1606488830000|2020-11-27 14:53:50|1517.6|1517.6|1517.6|1517.2|1517.8|1517.6|1517.4|1517.2|9500
1606488840000|2020-11-27 14:54:00|1517.8|1517|1517.2|1516.8|1517.8|1517|1517|1516.6|704
1606488850000|2020-11-27 14:54:10|1517|1516.6|1516|1515.6|1517|1516.6|1515.6|1515.4|18021
1606488860000|2020-11-27 14:54:20|1515.8|1515.4|1515.8|1515.4|1516.2|1516|1515.4|1515.2|5210
1606488870000|2020-11-27 14:54:30|1516|1515.6|1516.6|1516.4|1517.2|1516.8|1516|1515.6|5744
1606488880000|2020-11-27 14:54:40|1516.8|1516.2|1516.8|1516.4|1516.8|1516.4|1516.4|1516.2|1250
1606488890000|2020-11-27 14:54:50|1516.6|1516.2|1516.6|1516.4|1516.8|1516.6|1516.4|1516|9647
1606488900000|2020-11-27 14:55:00|1516.4|1516.2|1516.4|1516|1516.6|1516.2|1516|1515.8|4235
1606488910000|2020-11-27 14:55:10|1516.2|1515.8|1516.2|1515.8|1516.2|1516|1515.6|1515.4|5839
1606488920000|2020-11-27 14:55:20|1516|1515.6|1515.6|1515.2|1516|1515.6|1515.4|1515|9392
1606488930000|2020-11-27 14:55:30|1515.8|1515.4|1516.4|1515.8|1516.6|1516.4|1515.6|1515.2|9243
1606488940000|2020-11-27 14:55:40|1516.2|1515.6|1515.8|1515.6|1516.2|1515.6|1515.6|1515.4|300
1606488950000|2020-11-27 14:55:50|1515.6|1515.4|1516|1515.8|1516.4|1516.2|1515.6|1515.2|9665
1606488960000|2020-11-27 14:56:00||1515.6||1515.6||1515.8||1515.4|0
1606488970000|2020-11-27 14:56:10|1516.2|1515.8|1516.2|1516|1516.4|1516.2|1515.8|1515.6|8273
1606488980000|2020-11-27 14:56:20|1516.4|1516.2|1516.4|1516.2|1516.6|1516.4|1516.2|1516|34295
1606488990000|2020-11-27 14:56:30|1516.2|1516|1516.4|1516|1516.6|1516.2|1516.2|1516|1012
1606489000000|2020-11-27 14:56:40|1516.2|1516.2|1515.4|1515|1516.2|1516.2|1515.4|1515|14565
1606489010000|2020-11-27 14:56:50|1515.2|1514.8|1515.6|1515.4|1515.8|1515.6|1514.8|1514.6|34167
1606489020000|2020-11-27 14:57:00|1515.8|1515.6|1516.2|1515.6|1516.2|1515.8|1515.4|1515|4862
1606489030000|2020-11-27 14:57:10|1516.4|1515.8|1516.4|1516|1516.4|1516|1516|1515.8|1299
1606489040000|2020-11-27 14:57:20|1516.2|1515.8|1516.4|1516|1516.4|1516.2|1515.8|1515.4|7212
1606489050000|2020-11-27 14:57:30|1516.2|1515.8|1515.8|1515.4|1516.2|1515.8|1515.6|1515.2|7301
1606489060000|2020-11-27 14:57:40|1515.6|1515.2|1515.4|1515|1515.8|1515.2|1515.2|1515|307
1606489070000|2020-11-27 14:57:50|1515.2|1514.8|1515.4|1515.2|1515.6|1515.4|1515|1514.6|13058
1606489080000|2020-11-27 14:58:00|1515.6|1515|1515.8|1515.4|1515.8|1515.4|1515.6|1515|484
1606489090000|2020-11-27 14:58:10|1516|1515.6|1516.8|1516.2|1516.8|1516.4|1516|1515.6|2499
1606489100000|2020-11-27 14:58:20|1516.6|1516.4|1516.2|1515.8|1516.6|1516.4|1516.2|1515.8|457
1606489110000|2020-11-27 14:58:30|1516|1515.6|1516|1515.8|1516.2|1516|1516|1515.6|1547
1606489120000|2020-11-27 14:58:40|1515.8|1515.6|1516|1515.4|1516|1515.6|1515.8|1515.4|318
1606489130000|2020-11-27 14:58:50|1516.2|1515.6|1517|1516.6|1517.2|1517|1516.2|1515.6|12881
1606489140000|2020-11-27 14:59:00|1517.2|1516.8|1517.2|1516.8|1517.6|1517.2|1516.8|1516.6|9397
1606489150000|2020-11-27 14:59:10|1517|1516.6|1517|1516.8|1517.2|1516.8|1516.8|1516.4|5253
1606489160000|2020-11-27 14:59:20|1516.8|1516.6|1516.2|1515.8|1516.8|1516.6|1516.2|1515.8|6511
1606489170000|2020-11-27 14:59:30|1516|1515.6|1516.2|1515.8|1516.2|1516|1516|1515.6|1247
1606489180000|2020-11-27 14:59:40|1516.4|1516|1516.8|1516.2|1516.8|1516.4|1516.2|1516|2111
1606489190000|2020-11-27 14:59:50|1516.6|1516|1516|1515.6|1516.6|1516|1515.8|1515.4|10142
1606489200000|2020-11-27 15:00:00|1515.8|1515.4|1515.6|1515.4|1515.8|1515.4|1515.4|1515|1204
1606489210000|2020-11-27 15:00:10|1515.8|1515.6|1516.2|1515.8|1516.2|1515.8|1515.6|1515.2|1927
1606489220000|2020-11-27 15:00:20|1516|1515.6|1515.8|1515.4|1516|1515.6|1515.8|1515.4|334
1606489230000|2020-11-27 15:00:30|1515.6|1515.2|1515.6|1515.2|1515.6|1515.4|1515.4|1515.2|416
1606489240000|2020-11-27 15:00:40|1515.4|1515.4|1515.8|1515.6|1516|1515.8|1515.4|1515.2|9846
1606489250000|2020-11-27 15:00:50|1515.6|1515.4|1515.8|1515.6|1515.8|1515.6|1515.6|1515.2|862
1606489260000|2020-11-27 15:01:00|1515.6|1515.4|1516|1515.6|1516|1515.6|1515.6|1515.4|6998
1606489270000|2020-11-27 15:01:10|1516.2|1515.8|1516.6|1516.2|1516.6|1516.4|1515.8|1515.6|13645
1606489280000|2020-11-27 15:01:20|1516.8|1516.4|1517|1516.6|1517|1516.6|1516.8|1516.4|3807
1606489290000|2020-11-27 15:01:30|1516.8|1516.4|1516.8|1516.4|1517|1516.6|1516.6|1516.2|5967
1606489300000|2020-11-27 15:01:40|1516.6|1516.2|1516.8|1516.4|1516.8|1516.6|1516.2|1515.8|12204
1606489310000|2020-11-27 15:01:50|1516.6|1516.2|1516.8|1516.4|1516.8|1516.4|1516.4|1516.2|1103
1606489320000|2020-11-27 15:02:00|1516.6|1516.2|1516.4|1515.8|1516.6|1516.2|1515.8|1515.6|9005
1606489330000|2020-11-27 15:02:10|1516.2|1516|1515.6|1515.4|1516.2|1516|1515.6|1515.4|3943
1606489340000|2020-11-27 15:02:20|1515.4|1515.2|1515|1514.6|1515.6|1515.2|1514.8|1514.4|19380
1606489350000|2020-11-27 15:02:30|1515.2|1514.8|1515.8|1515.2|1515.8|1515.6|1515.2|1514.8|10285
1606489360000|2020-11-27 15:02:40|1516|1515.4|1515.8|1515.4|1516|1515.8|1515.8|1515.4|563
1606489370000|2020-11-27 15:02:50|1516|1515.6|1516.2|1515.8|1516.4|1516|1516|1515.6|1316
1606489380000|2020-11-27 15:03:00|1516.4|1516|1516.6|1516|1516.6|1516.2|1516.2|1515.8|2695
1606489390000|2020-11-27 15:03:10|1516.4||1516.4||1516.6||1516.4||0
1606489400000|2020-11-27 15:03:20|1516.6|1516.2|1517|1516.8|1517|1516.8|1516.6|1516.2|2001
1606489410000|2020-11-27 15:03:30|1516.8|1516.6|1518|1517.8|1518.2|1518|1516.8|1516.6|26065
1606489420000|2020-11-27 15:03:40|1517.8|1517.6|1518.4|1518|1518.4|1518.2|1517.8|1517.6|11790
1606489430000|2020-11-27 15:03:50|1518.2|1517.8|1517.6|1517.4|1518.4|1518.2|1517.6|1517.4|9999
1606489440000|2020-11-27 15:04:00|1517.4|1517.2|1518.4|1518|1518.4|1518.2|1517.4|1517.2|15322
1606489450000|2020-11-27 15:04:10|1518.2|1517.8|1518.4|1518|1518.4|1518|1518|1517.8|6065
1606489460000|2020-11-27 15:04:20|1518.2|1518.2|1518.4|1518|1518.4|1518.2|1518.2|1518|1490
1606489470000|2020-11-27 15:04:30|1518.2|1517.8|1518.4|1518|1518.6|1518.4|1517.8|1517.6|2985
1606489480000|2020-11-27 15:04:40|1518.2|1518.2|1518|1517.8|1518.6|1518.2|1517.8|1517.6|7030
1606489490000|2020-11-27 15:04:50|1517.8|1517.6|1517.8|1517.6|1518|1517.8|1517.8|1517.6|860
1606489500000|2020-11-27 15:05:00|1518|1517.4|1517.8|1517.6|1518|1517.8|1517.6|1517.2|3621
1606489510000|2020-11-27 15:05:10|1518|1517.8|1518.4|1518.2|1518.4|1518.2|1518|1517.8|1392
1606489520000|2020-11-27 15:05:20|1518.2|1518|1518.6|1518.2|1518.6|1518.4|1518.2|1517.8|6517
1606489530000|2020-11-27 15:05:30|1518.8|1518.4|1518.6|1518.4|1519|1518.8|1518.6|1518.4|1645
1606489540000|2020-11-27 15:05:40|1518.4|1518.2|1517.8|1517.4|1518.4|1518.2|1517.6|1517.2|6095
1606489550000|2020-11-27 15:05:50|1517.6|1517.2|1517.4|1517|1517.6|1517.2|1517.4|1516.8|1266
1606489560000|2020-11-27 15:06:00|1517.2|1516.8|1517.6|1517.2|1517.6|1517.2|1517.2|1516.8|5026
1606489570000|2020-11-27 15:06:10|1517.4|1517|1517|1516.4|1517.4|1517|1516.8|1516.4|4186
1606489580000|2020-11-27 15:06:20|1516.8|1516.2|1516.4|1516|1516.8|1516.2|1516.4|1516|231
1606489590000|2020-11-27 15:06:30|1516.6|1516.2|1516.8|1516.4|1516.8|1516.4|1516.6|1516.2|1043
1606489600000|2020-11-27 15:06:40||1516.6||1516.4||1516.6||1516.4|1214
1606489610000|2020-11-27 15:06:50|1516.6|1516.2|1516.6|1516.2|1516.6|1516.4|1516.2|1516|6452
1606489620000|2020-11-27 15:07:00|1516.4|1516.4|1516.8|1516.6|1517|1516.8|1516.4|1516.4|3975
1606489630000|2020-11-27 15:07:10|1517|1516.8|1517|1516.4|1517.2|1516.8|1516.6|1516.2|5854
1606489640000|2020-11-27 15:07:20|1516.8|1516.2|1516.6|1516.2|1516.8|1516.6|1516.4|1516|7807
1606489650000|2020-11-27 15:07:30|1516.8|1516.4|1516.8|1516.4|1517|1516.6|1516.8|1516.4|737
1606489660000|2020-11-27 15:07:40|1517|1516.6|1517.2|1516.8|1517.2|1517|1517|1516.4|1526
1606489670000|2020-11-27 15:07:50|1517|1516.6|1516.8|1516.6|1517.4|1517|1516.8|1516.6|2214
1606489680000|2020-11-27 15:08:00|1517|1516.8|1517.4|1517|1517.6|1517.4|1517|1516.6|3637
1606489690000|2020-11-27 15:08:10|1517.6|1517.2|1517.8|1517.4|1517.8|1517.6|1517.6|1517.2|1541
1606489700000|2020-11-27 15:08:20|1518|1517.6|1518|1517.4|1518|1517.8|1517.8|1517.4|2106
1606489710000|2020-11-27 15:08:30|1517.8|1517.8|1517.6|1517.4|1518|1517.8|1517.4|1517.2|2413
1606489720000|2020-11-27 15:08:40|1517.8|1517.6|1517.8|1517.4|1518|1517.8|1517.6|1517.4|1276
1606489730000|2020-11-27 15:08:50|1518|1517.2|1518.6|1518.2|1518.8|1518.6|1517.8|1517.2|22789
1606489740000|2020-11-27 15:09:00|1518.8|1518.4|1519.4|1519.2|1519.4|1519.2|1518.8|1518.4|9466
1606489750000|2020-11-27 15:09:10|1519.2|1519|1519.6|1519.2|1519.8|1519.6|1519.2|1518.8|7604
1606489760000|2020-11-27 15:09:20|1519.8|1519.4|1520|1519.6|1520|1519.8|1519.6|1519.4|2535
1606489770000|2020-11-27 15:09:30|1519.6|1519.8|1519.6|1519.4|1520|1519.8|1519.6|1519.4|7405
1606489780000|2020-11-27 15:09:40|1519.4|1519.2|1519.4|1519|1519.8|1519.4|1519|1518.8|2774
1606489790000|2020-11-27 15:09:50|1519.6|1518.8|1519|1518.4|1519.6|1519|1518.8|1518.4|3666
1606489800000|2020-11-27 15:10:00|1518.8|1518.6|1519.2|1518.8|1519.2|1518.8|1518.6|1518.4|4252
1606489810000|2020-11-27 15:10:10|1519.4|1519|1519.6|1519.2|1519.6|1519.4|1519.4|1519|2406
1606489820000|2020-11-27 15:10:20|1519.4|1519|1519.6|1519.2|1519.6|1519.2|1519.2|1519|1881
1606489830000|2020-11-27 15:10:30|1519.8|1519.4|1520|1519.8|1520|1519.8|1519.8|1519.4|6713
1606489840000|2020-11-27 15:10:40|1519.8|1519.6|1519.8|1519.4|1519.8|1519.6|1519.4|1519|1819
1606489850000|2020-11-27 15:10:50|1520|1519.6|1520|1519.6|1520.4|1520|1520|1519.6|6102
1606489860000|2020-11-27 15:11:00|1519.8|1519.8|1520.4|1520.2|1520.6|1520.4|1519.8|1519.8|16412
1606489870000|2020-11-27 15:11:10|1520.6|1520|1521|1520.6|1521|1520.8|1520.4|1520|7857
1606489880000|2020-11-27 15:11:20|1520.8|1520.4|1520.6|1520.2|1521|1520.4|1520.6|1520.2|1299
1606489890000|2020-11-27 15:11:30|1520.4|1520|1520.2|1519.8|1520.6|1520.2|1520|1519.8|10501
1606489900000|2020-11-27 15:11:40||1520||1519.8||1520||1519.8|320
1606489910000|2020-11-27 15:11:50|1520|1519.6|1520|1519.6|1520|1519.8|1519.8|1519.6|1922
1606489920000|2020-11-27 15:12:00|1519.8|1519.4|1519.2|1519|1519.8|1519.6|1519.2|1519|5317
1606489930000|2020-11-27 15:12:10|1519.4|1518.8|1519|1518.6|1519.4|1519.2|1519|1518.6|3545
1606489940000|2020-11-27 15:12:20|1518.8|1518.4|1519.2|1518.8|1519.2|1519|1518.6|1518.2|11164
1606489950000|2020-11-27 15:12:30|1519|1518.6|1518.8|1518.4|1519|1518.6|1518.8|1518.4|2095
1606489960000|2020-11-27 15:12:40|1518.6|1518.2|1518.6|1518.2|1518.8|1518.4|1518.6|1518.2|0
1606489970000|2020-11-27 15:12:50|1518.8|1518.4|1518.4|1518|1518.8|1518.6|1518.4|1518|1854
1606489980000|2020-11-27 15:13:00|1518.2|1517.8|1517.6|1517.4|1518.2|1517.8|1517.6|1517.4|4521
1606489990000|2020-11-27 15:13:10|1517.2|1517.2|1517.4|1517.2|1517.4|1517.2|1517|1516.8|2979
1606490000000|2020-11-27 15:13:20|1517.6|1517|1517.6|1517.2|1518|1517.8|1517.6|1517|5088
1606490010000|2020-11-27 15:13:30|1517.4|1517|1517.4|1517.2|1517.4|1517.2|1517.4|1517|500
1606490020000|2020-11-27 15:13:40|1517.6|1517.4|1517.8|1517.4|1518|1517.6|1517.6|1517.4|3319
1606490030000|2020-11-27 15:13:50|1518|1517.6|1518|1517.4|1518.4|1518.2|1518|1517.4|6762
1606490040000|2020-11-27 15:14:00|1518.2|1517.6|1518.4|1518|1518.4|1518.2|1518.2|1517.6|6999
1606490050000|2020-11-27 15:14:10|1518.2|1518.2|1518.6|1518.2|1518.6|1518.4|1518.2|1518|3709
1606490060000|2020-11-27 15:14:20|1518.4|1518|1518.2|1517.8|1518.8|1518.6|1518.2|1517.8|1332
1606490070000|2020-11-27 15:14:30|1518.4|1518|1518.4|1518|1518.4|1518|1518.4|1518|0
1606490080000|2020-11-27 15:14:40|1518.2|1517.8|1517.8|1517.4|1518.2|1518|1517.4|1517.2|5589
1606490090000|2020-11-27 15:14:50|1517.6|1517.6|1517.6|1517.2|1517.6|1517.6|1517.4|1517.2|4193
1606490100000|2020-11-27 15:15:00|1517.4|1517|1517.6|1517.2|1517.6|1517.4|1517.2|1517|6468
1606490110000|2020-11-27 15:15:10|1517.4|1517|1517|1516.6|1517.4|1517|1516.8|1516.4|3895
1606490120000|2020-11-27 15:15:20|1516.8|1516.4|1516.6|1516.2|1516.8|1516.6|1516.4|1516.2|5804
1606490130000|2020-11-27 15:15:30|1516.4|1516|1516.4|1516|1516.6|1516.2|1516.4|1516|3862
1606490140000|2020-11-27 15:15:40|1516.2|1516.2|1516.2|1516|1516.2|1516.2|1516.2|1516|2361
1606490150000|2020-11-27 15:15:50|1516.4|1516.2|1515.8|1515.6|1516.4|1516.2|1515.8|1515.4|19869
1606490160000|2020-11-27 15:16:00|1515.6|1515.4|1515.6|1515.2|1515.6|1515.4|1515.6|1515.2|1570
1606490170000|2020-11-27 15:16:10|1515.4|1515.4|1515|1514.6|1515.6|1515.4|1514.6|1514.4|20184
1606490180000|2020-11-27 15:16:20|1514.8|1514.4|1514.6|1514.2|1514.8|1514.4|1514.4|1514.2|1507
1606490190000|2020-11-27 15:16:30|1514.4|1514.4|1514.6|1514.4|1514.6|1514.4|1514.4|1514.2|625
1606490200000|2020-11-27 15:16:40|1514.8|1514.6|1514.6|1514.2|1514.8|1514.6|1514.6|1514.2|2632
1606490210000|2020-11-27 15:16:50|1514.4|1514|1514|1513.8|1514.4|1514|1514|1513.6|3603
1606490220000|2020-11-27 15:17:00|1514.2|1514|1514.2|1513.8|1514.6|1514.4|1514.2|1513.8|6222
1606490230000|2020-11-27 15:17:10|1514|1513.6|1513.2|1512.8|1514.2|1513.6|1512.8|1512.4|12527
1606490240000|2020-11-27 15:17:20|1513|1512.6|1512.4|1512|1513.2|1512.6|1512.2|1512|9692
1606490250000|2020-11-27 15:17:30|1512.2|1512.2|1512|1511.6|1512.4|1512.2|1511.8|1511.4|4919
1606490260000|2020-11-27 15:17:40|1512.2|1511.8|1512.2|1511.8|1512.2|1512|1512.2|1511.6|1685
1606490270000|2020-11-27 15:17:50|1512.4|1512|1512.2|1511.6|1512.4|1512.2|1512|1511.4|7569
1606490280000|2020-11-27 15:18:00|1512|1511.8|1512.2|1511.8|1512.2|1512|1512|1511.8|2587
1606490290000|2020-11-27 15:18:10|1512|1511.6|1511.8|1511.4|1512|1511.6|1511.8|1511.4|2970
1606490300000|2020-11-27 15:18:20|1511.6|1511.6|1512|1511.6|1512|1511.8|1511.6|1511.4|6177
1606490310000|2020-11-27 15:18:30||1511.4||1511.6||1511.6||1511.4|0
1606490320000|2020-11-27 15:18:40||1511.4||1511.4||1511.4||1511.4|0
1606490330000|2020-11-27 15:18:50|1511.8|1511.2|1511.6|1511.2|1512|1511.6|1511.4|1511|9656
1606490340000|2020-11-27 15:19:00|1511.4|1511|1511.6|1511.2|1511.6|1511.4|1511.2|1511|3205
1606490350000|2020-11-27 15:19:10|1511.4|1511.4|1511.6|1511|1511.8|1511.6|1511.2|1511|27483
1606490360000|2020-11-27 15:19:20|1511.4|1511.2|1511.4|1511.2|1511.4|1511.2|1511.2|1510.8|9846
1606490370000|2020-11-27 15:19:30|1511.2|1511|1511.6|1511.2|1511.6|1511.4|1511|1510.8|8248
1606490380000|2020-11-27 15:19:40|1511.8|1511.4|1511.4|1511.2|1511.8|1511.6|1511.4|1511.2|10480
1606490390000|2020-11-27 15:19:50|1511.6|1511.4|1512.2|1512|1512.4|1512.2|1511.6|1511.4|12556
1606490400000|2020-11-27 15:20:00|1512|1511.8|1511.8|1511.4|1512|1511.8|1511.6|1511.2|5764
1606490410000|2020-11-27 15:20:10|1512|1511.6|1512.2|1511.8|1512.4|1512.2|1512|1511.6|10377
1606490420000|2020-11-27 15:20:20|1512.4|1512|1512.4|1512.2|1512.4|1512.2|1512.2|1511.8|2424
1606490430000|2020-11-27 15:20:30|1512.2|1512|1512.2|1512|1512.2|1512|1512|1511.6|7436
1606490440000|2020-11-27 15:20:40|1512.4|1512.2|1512.8|1512.4|1512.8|1512.6|1512.4|1512|9356
1606490450000|2020-11-27 15:20:50|1513|1512.6|1513|1512.8|1513|1512.8|1513|1512.4|4820
1606490460000|2020-11-27 15:21:00|1513.2|1512.6|1513.2|1512.8|1513.2|1513|1513.2|1512.6|461
1606490470000|2020-11-27 15:21:10|1513.4|1513|1513.4|1513|1513.4|1513.2|1513.4|1513|1144
1606490480000|2020-11-27 15:21:20|1513.2|1512.8|1513|1512.8|1513.4|1513.2|1513|1512.8|7047
1606490490000|2020-11-27 15:21:30|1512.8|1512.6|1512.6|1512.4|1513|1512.6|1512.4|1512.2|6585
1606490500000|2020-11-27 15:21:40|1512.4|1512.2|1512.4|1512|1512.4|1512.2|1512.2|1511.8|4931
1606490510000|2020-11-27 15:21:50|1512.2|1511.8|1512|1511.8|1512.2|1512|1512|1511.8|8648
1606490520000|2020-11-27 15:22:00|1511.8|1511.6|1512.4|1512|1512.4|1512.2|1511.8|1511.2|12429
1606490530000|2020-11-27 15:22:10|1512.2|1512.2|1512.4|1512|1512.8|1512.6|1512.2|1512|14817
1606490540000|2020-11-27 15:22:20|1512.6|1512.2|1513|1512.6|1513|1512.8|1512.6|1512.2|8858
1606490550000|2020-11-27 15:22:30|1512.8|1512.4|1512.8|1512.6|1513|1512.6|1512.6|1512.4|5875
1606490560000|2020-11-27 15:22:40|1512.6|1512.4|1513.2|1513|1513.2|1513|1512.4|1512|6971
1606490570000|2020-11-27 15:22:50|1513.4|1513.2|1513.2|1512.8|1513.4|1513.2|1512.8|1512.6|8783
1606490580000|2020-11-27 15:23:00|1513.4|1513|1512.8|1512.6|1513.4|1513.2|1512.8|1512.6|2037
1606490590000|2020-11-27 15:23:10|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|1512.6|1512.4|40
1606490600000|2020-11-27 15:23:20|1512.4|1512.2|1513.2|1512.8|1513.2|1513|1512.4|1512.2|7649
1606490610000|2020-11-27 15:23:30|1513|1513|1513.4|1513|1513.6|1513.2|1513|1512.8|5904
1606490620000|2020-11-27 15:23:40|1513.6|1513.2|1514.2|1513.8|1514.2|1513.8|1513.6|1513.2|2011
1606490630000|2020-11-27 15:23:50|1514|1513.6|1513.4|1513.2|1514.2|1513.6|1513.4|1513.2|4438
1606490640000|2020-11-27 15:24:00|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.4|1513|7128
1606490650000|2020-11-27 15:24:10||1513.2||1513.2||1513.2||1513.2|662
1606490660000|2020-11-27 15:24:20|1513.4|1513|1513.8|1513.4|1513.8|1513.6|1513.4|1513|1054
1606490670000|2020-11-27 15:24:30|1514|1513.6|1514.4|1514|1514.4|1514.2|1514|1513.4|5712
1606490680000|2020-11-27 15:24:40|1514.2|1513.8|1514|1513.8|1514.4|1513.8|1514|1513.8|1581
1606490690000|2020-11-27 15:24:50|1513.8|1513.6|1514|1513.6|1514.2|1514|1513.8|1513.4|13703
1606490700000|2020-11-27 15:25:00|1513.8|1513.4|1513.4|1513.2|1514|1513.8|1513.4|1513|7201
1606490710000|2020-11-27 15:25:10|1513.6|1513|1514.6|1514.2|1514.8|1514.4|1513.4|1513|9186
1606490720000|2020-11-27 15:25:20|1514.4|1514.4|1514.4|1514|1514.6|1514.4|1514.2|1514|1171
1606490730000|2020-11-27 15:25:30|1514.2|1513.8|1514|1513.6|1514.2|1513.8|1513.8|1513.4|3380
1606490740000|2020-11-27 15:25:40|1513.8|1513.4|1513.8|1513.6|1514|1513.8|1513.8|1513.4|1033
1606490750000|2020-11-27 15:25:50|1513.6|1513.4|1513.6|1513|1513.8|1513.4|1513.2|1513|4555
1606490760000|2020-11-27 15:26:00|1513.4|1512.8|1513.2|1512.8|1513.4|1512.8|1513|1512.6|2292
1606490770000|2020-11-27 15:26:10|1513|1512.6|1513|1512.6|1513|1512.6|1512.6|1512.4|3051
1606490780000|2020-11-27 15:26:20|1513.2|1512.8|1513.2|1512.8|1513.4|1513|1513|1512.8|1680
1606490790000|2020-11-27 15:26:30|1513.4|1512.6|1513.4|1513.2|1513.4|1513.2|1513.4|1512.6|2275
1606490800000|2020-11-27 15:26:40|1513.6||1513.6||1513.6||1513.6||0
1606490810000|2020-11-27 15:26:50|1513.4|1513|1513|1512.6|1513.4|1513|1513|1512.6|940
1606490820000|2020-11-27 15:27:00|1513.2|1512.8|1513.4|1513|1513.4|1513.2|1513.2|1512.8|2352
1606490830000|2020-11-27 15:27:10|1513.2|1512.8|1512.8|1512.4|1513.2|1512.8|1512.6|1512.4|1838
1606490840000|2020-11-27 15:27:20|1512.6|1512.2|1512.4|1512|1512.6|1512.2|1512.2|1512|2311
1606490850000|2020-11-27 15:27:30|1512.2|1511.8|1512.4|1511.8|1512.4|1511.8|1512.2|1511.8|0
1606490860000|2020-11-27 15:27:40|1512.2|1511.6|1511.2|1510.8|1512.2|1511.8|1511.2|1510.8|26144
1606490870000|2020-11-27 15:27:50|1511|1510.6|1510.8|1510.4|1511.2|1510.6|1510.8|1510.4|850
1606490880000|2020-11-27 15:28:00|1511.2|1510.6|1511.2|1510.8|1511.4|1511|1511|1510.6|24231
1606490890000|2020-11-27 15:28:10|1511|1511|1511.2|1511|1511.2|1511|1511|1510.6|4895
1606490900000|2020-11-27 15:28:20|1511|1510.8|1511.2|1510.8|1511.2|1511|1511|1510.6|586
1606490910000|2020-11-27 15:28:30|1511.4|1511|1511.8|1511.4|1511.8|1511.4|1511.4|1511|6489
1606490920000|2020-11-27 15:28:40|1512|1511.6|1512.2|1511.6|1512.4|1512.2|1511.6|1511.2|16074
1606490930000|2020-11-27 15:28:50|1512|1511.4|1512.6|1512.2|1512.8|1512.4|1511.6|1511.4|2357
1606490940000|2020-11-27 15:29:00|1512.8|1512.4|1512.8|1512.2|1513|1512.6|1512.6|1512.2|827
1606490950000|2020-11-27 15:29:10|1512.6|1512.4|1513.2|1512.8|1513.2|1513|1512.6|1512.4|316
1606490960000|2020-11-27 15:29:20|1513|1512.6|1513.6|1513|1513.6|1513|1512.8|1512.4|4644
1606490970000|2020-11-27 15:29:30|1513.4|1512.8|1512.8|1512.4|1513.4|1512.8|1512.4|1512.2|4100
1606490980000|2020-11-27 15:29:40|1512.6|1512.2|1512.6|1512.4|1512.6|1512.4|1512.2|1512|1348
1606490990000|2020-11-27 15:29:50|1512.4|1512.2|1512.6|1512|1512.6|1512.4|1512.2|1512|1308
1606491000000|2020-11-27 15:30:00|1512.4|1512.2|1512.4|1512|1512.8|1512.6|1512.2|1512|7134
1606491010000|2020-11-27 15:30:10|1512.2|1511.8|1512|1511.6|1512.2|1512|1511.8|1511.4|4149
1606491020000|2020-11-27 15:30:20||1511.8||1511.6||1511.8||1511.6|0
1606491030000|2020-11-27 15:30:30|1511.8|1511.4|1511.2|1511|1511.8|1511.4|1511|1510.8|13349
1606491040000|2020-11-27 15:30:40|1511.4|1510.8|1511.6|1511|1511.6|1511.2|1511.4|1510.8|1522
1606491050000|2020-11-27 15:30:50|1511.4||1511.2||1511.4||1511.2||0
1606491060000|2020-11-27 15:31:00|1511|1510.8|1511|1510.6|1511|1510.8|1510.8|1510.6|337
1606491070000|2020-11-27 15:31:10|1510.8|1510.4|1510.8|1510.6|1511.2|1511|1510.6|1510.4|1287
1606491080000|2020-11-27 15:31:20|1510.6|1510.4|1510.4|1510.2|1510.8|1510.6|1510.4|1510.2|6808
1606491090000|2020-11-27 15:31:30|1510.6|1510|1510.6|1510.2|1510.6|1510.2|1510.4|1510|16515
1606491100000|2020-11-27 15:31:40|1510.4|1510|1510.4|1510.2|1510.6|1510.2|1510.2|1510|4775
1606491110000|2020-11-27 15:31:50|1510.6|1510.4|1510.8|1510.2|1511|1510.6|1510.6|1510.2|3021
1606491120000|2020-11-27 15:32:00|1510.6|1510.4|1510.8|1510.4|1510.8|1510.4|1510.6|1510.4|1190
1606491130000|2020-11-27 15:32:10|1511|1510.6|1511|1510.4|1511|1510.8|1510.6|1510.4|3575
1606491140000|2020-11-27 15:32:20|1511.2|1510.6|1510.8|1510.6|1511.4|1511.2|1510.8|1510.6|1724
1606491150000|2020-11-27 15:32:30|1510.6|1510.4|1511.2|1510.8|1511.2|1510.8|1510.6|1510.2|5273
1606491160000|2020-11-27 15:32:40|1511|1510.6|1511|1510.6|1511|1510.6|1510.8|1510.6|634
1606491170000|2020-11-27 15:32:50|1510.8|1510.4|1511|1510.6|1511|1510.8|1510.8|1510.4|2205
1606491180000|2020-11-27 15:33:00|1511.2|1510.8|1511.6|1511.2|1511.6|1511.2|1511.2|1510.8|3
1606491190000|2020-11-27 15:33:10|1511.4|1511.4|1511.6|1511.2|1512|1511.4|1511.4|1511.2|23315
1606491200000|2020-11-27 15:33:20|1511.4|1511|1511.2|1510.8|1511.4|1511|1511|1510.8|1505
1606491210000|2020-11-27 15:33:30|1511.4|1511|1511.6|1511.2|1511.6|1511.2|1511.2|1511|786
1606491220000|2020-11-27 15:33:40||1511.4||1511.4||1511.4||1511.4|1000
1606491230000|2020-11-27 15:33:50|1511.4|1511.2|1511|1510.8|1511.4|1511.2|1511|1510.8|1537
1606491240000|2020-11-27 15:34:00|1510.8|1510.6|1511.2|1510.8|1511.4|1511|1510.8|1510.6|1636
1606491250000|2020-11-27 15:34:10|1511|1510.6|1511.2|1510.8|1511.2|1510.8|1511|1510.6|714
1606491260000|2020-11-27 15:34:20|1511|1510.6|1511.2|1510.6|1511.2|1510.8|1510.8|1510.6|1781
1606491270000|2020-11-27 15:34:30|1511.4|1510.8|1511.8|1511.4|1511.8|1511.4|1511.4|1510.8|2482
1606491280000|2020-11-27 15:34:40|1511.6|1511.2|1511|1510.4|1511.6|1511.2|1510.8|1510.4|2591
1606491290000|2020-11-27 15:34:50|1511.2|1510.6|1511.2|1511|1511.6|1511.4|1511|1510.6|6388
1606491300000|2020-11-27 15:35:00|1511|1510.8|1511.6|1511.2|1511.6|1511.2|1511|1510.8|7693
1606491310000|2020-11-27 15:35:10|1511.4|1511|1512|1511.6|1512|1511.8|1511.2|1511|3531
1606491320000|2020-11-27 15:35:20|1512.2|1511.8|1513.2|1512.8|1513.2|1512.8|1512.2|1511.8|2470
1606491330000|2020-11-27 15:35:30|1513|1512.6|1512.8|1512.6|1513|1512.6|1512.6|1512.4|2036
1606491340000|2020-11-27 15:35:40|1513|1512.8|1513.6|1513.2|1513.6|1513.2|1513|1512.6|1264
1606491350000|2020-11-27 15:35:50|1513.4|1513|1513.4|1513|1513.4|1513|1513.2|1513|473
1606491360000|2020-11-27 15:36:00|1513.6|1513.2|1513.8|1513.4|1514|1513.4|1513.4|1513.2|250
1606491370000|2020-11-27 15:36:10|1513.6|1513.6|1514|1513.6|1514.4|1514|1513.6|1513.4|2904
1606491380000|2020-11-27 15:36:20|1513.8|1513.4|1513.6|1513|1513.8|1513.6|1513.2|1513|2441
1606491390000|2020-11-27 15:36:30|1513.4|1513.2|1513.2|1513|1513.6|1513.2|1513.2|1513|100
1606491400000|2020-11-27 15:36:40|1513|1512.8|1513.4|1513|1513.4|1513.2|1513|1512.6|1297
1606491410000|2020-11-27 15:36:50|1513.6|1512.8|1513|1512.8|1513.6|1512.8|1513|1512.8|310
1606491420000|2020-11-27 15:37:00|1512.8|1512.6|1512.8|1512.4|1512.8|1512.6|1512.6|1512.4|250
1606491430000|2020-11-27 15:37:10|1512.6|1512.6|1513|1512.8|1513|1512.8|1512.6|1512.6|1515
1606491440000|2020-11-27 15:37:20|1513.2|1513|1512.8|1512.6|1513.6|1513.2|1512.8|1512.6|4273
1606491450000|2020-11-27 15:37:30|1513|1512.4|1512.8|1512.4|1513|1512.4|1512.6|1512.4|274
1606491460000|2020-11-27 15:37:40|1512.6|1512.2|1512.4|1512|1512.8|1512.2|1512.4|1512|5559
1606491470000|2020-11-27 15:37:50|1512.6|1512.2|1512.8|1512.4|1512.8|1512.4|1512.4|1512.2|1785
1606491480000|2020-11-27 15:38:00|1513|1512.6|1513.2|1512.6|1513.2|1512.8|1512.8|1512.6|602
1606491490000|2020-11-27 15:38:10|1513.4|1512.8|1513.6|1513.2|1513.8|1513.4|1513.2|1512.8|1522
1606491500000|2020-11-27 15:38:20|1513.4|1513|1513.4|1513.2|1513.6|1513.4|1513.2|1513|2438
1606491510000|2020-11-27 15:38:30|1513.2|1513|1513|1512.8|1513.4|1513|1513|1512.8|1875
1606491520000|2020-11-27 15:38:40|1513.2||1513.2||1513.4||1513.2||30
1606491530000|2020-11-27 15:38:50|1513|1513|1513|1512.8|1513|1513|1513|1512.8|0
1606491540000|2020-11-27 15:39:00|1512.8|1512.6|1512.6|1512.2|1512.8|1512.6|1512.6|1512.2|2238
1606491550000|2020-11-27 15:39:10|1512.4|1512|1512.8|1512.4|1512.8|1512.6|1512.4|1512|319
1606491560000|2020-11-27 15:39:20|1513|1512.6|1512.6|1512.2|1513|1512.8|1512.6|1512.2|1935
1606491570000|2020-11-27 15:39:30|1512.4|1512.4|1512.2|1511.8|1512.6|1512.4|1512|1511.8|3764
1606491580000|2020-11-27 15:39:40|1512|1512|1512.2|1511.8|1512.2|1512|1512|1511.8|575
1606491590000|2020-11-27 15:39:50|1512.4|1512|1512.2|1511.8|1512.4|1512.2|1512.2|1511.8|1135
1606491600000|2020-11-27 15:40:00|1512|1512|1512.6|1512.2|1512.6|1512.4|1512|1511.8|5198
1606491610000|2020-11-27 15:40:10|1512.4|1512|1512.2|1511.8|1512.6|1512|1512|1511.8|997
1606491620000|2020-11-27 15:40:20|1512|1511.6|1512|1511.6|1512.2|1511.8|1511.8|1511.6|6017
1606491630000|2020-11-27 15:40:30|1512.2|1511.8|1512|1511.6|1512.4|1512|1512|1511.6|1229
1606491650000|2020-11-27 15:40:50|1512.2|1511.8|1512|1511.6|1512.4|1512.2|1512|1511.6|1494
1606491660000|2020-11-27 15:41:00|1512.2|1511.8|1512.2|1511.8|1512.2|1512|1512.2|1511.6|794
1606491670000|2020-11-27 15:41:10|1512|1511.6|1512.2|1511.6|1512.2|1511.6|1511.8|1511.6|600
1606491680000|2020-11-27 15:41:20|1512.4|1511.8|1512|1511.8|1512.6|1512.4|1512|1511.8|1174
1606491690000|2020-11-27 15:41:30|1512.2|1512|1512.8|1512.4|1512.8|1512.4|1512.2|1512|458
1606491700000|2020-11-27 15:41:40|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|0
1606491710000|2020-11-27 15:41:50|1512.8|1512.4|1512.8|1512.6|1512.8|1512.6|1512.8|1512.4|100
1606491720000|2020-11-27 15:42:00|1512.6|1512.4|1513.2|1512.8|1513.2|1512.8|1512.6|1512.4|2127
1606491730000|2020-11-27 15:42:10|1513|1512.6|1513.2|1512.8|1513.4|1513|1512.8|1512.6|4032
1606491740000|2020-11-27 15:42:20|1513|1513|1512.2|1511.8|1513.2|1513|1512|1511.8|6028
1606491750000|2020-11-27 15:42:30|1512.4|1512|1512.2|1512|1512.4|1512.2|1512|1511.8|2471
1606491760000|2020-11-27 15:42:40|1512|1511.8|1511.8|1511.4|1512.2|1512|1511.8|1511.4|5851
1606491770000|2020-11-27 15:42:50|1511.6|1511.2|1511.6|1511.2|1511.6|1511.2|1511.6|1511|0
1606491780000|2020-11-27 15:43:00|1511.8|1511.4|1511.6|1511.2|1512|1511.8|1511.4|1511|12705
1606491790000|2020-11-27 15:43:10|1511.4|1511.4|1511.4|1511.2|1511.6|1511.4|1511.4|1511.2|1947
1606491800000|2020-11-27 15:43:20|1511.6|1511.4|1511.6|1511.2|1511.6|1511.4|1511.6|1511.2|590
1606491810000|2020-11-27 15:43:30|1511.8|1511.4|1511.8|1511.4|1512.2|1511.8|1511.6|1511.4|4431
1606491820000|2020-11-27 15:43:40|1511.6|1511.2|1511.8|1511.4|1511.8|1511.6|1511.6|1511.2|4760
1606491830000|2020-11-27 15:43:50|1511.6||1511.6||1511.6||1511.6||541
1606491840000|2020-11-27 15:44:00|1511.8|1511.6|1512.2|1511.8|1512.2|1512|1511.8|1511.4|3440
1606491850000|2020-11-27 15:44:10|1512.4|1512|1512.8|1512.4|1512.8|1512.6|1512.4|1512|4417
1606491860000|2020-11-27 15:44:20|1513|1512.6|1513.4|1513|1513.4|1513|1513|1512.6|8759
1606491870000|2020-11-27 15:44:30|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.6|1513|0
1606491880000|2020-11-27 15:44:40|1513.4|1513|1513.4|1513|1513.4|1513.2|1512.8|1512.4|11392
1606491890000|2020-11-27 15:44:50|1513.2|1512.8|1513.2|1512.6|1513.2|1512.8|1512.6|1512.4|4573
1606491900000|2020-11-27 15:45:00|1513|1512.8|1512.4|1512|1513|1512.8|1512.2|1512|3795
1606491910000|2020-11-27 15:45:10|1512.2|1511.8|1511.8|1511.4|1512.2|1511.8|1511.8|1511.4|3516
1606491920000|2020-11-27 15:45:20|1512|1511.6|1512.2|1512|1512.4|1512|1512|1511.6|3156
1606491930000|2020-11-27 15:45:30|1512.4|1512.2|1512.4|1512|1512.6|1512.4|1512.2|1511.8|1128
1606491940000|2020-11-27 15:45:40|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|400
1606491950000|2020-11-27 15:45:50|1512.8|1512.4|1512.4|1512|1513|1512.6|1512.4|1512|1073
1606491960000|2020-11-27 15:46:00|1512.2|1511.8|1511.6|1511.2|1512.4|1512|1511.6|1511.2|3814
1606491970000|2020-11-27 15:46:10|1511.8|1511.4|1511.6|1511.4|1511.8|1511.4|1511.6|1511.2|1122
1606491980000|2020-11-27 15:46:20|1511.4|1511.2|1511.4|1511|1511.6|1511.2|1511.2|1511|3203
1606491990000|2020-11-27 15:46:30|1511.2|1511.2|1511.4|1511|1511.4|1511.2|1511.2|1511|1089
1606492000000|2020-11-27 15:46:40|1511.6|1511.2|1512.2|1511.8|1512.2|1512|1511.6|1511.2|6611
1606492010000|2020-11-27 15:46:50|1512|1511.6|1512|1511.6|1512|1511.8|1512|1511.6|1332
1606492020000|2020-11-27 15:47:00|1512.2|1511.8|1512|1511.4|1512.2|1512|1511.8|1511.4|13356
1606492030000|2020-11-27 15:47:10|1511.8|1511.6|1511.6|1511.4|1512|1511.8|1511.6|1511.2|914
1606492040000|2020-11-27 15:47:20|1511.8|1511.2|1511.4|1511|1511.8|1511.6|1511.4|1511|13347
1606492050000|2020-11-27 15:47:30|1511.2|1511.2|1511.2|1510.8|1511.4|1511.2|1511|1510.6|6002
1606492060000|2020-11-27 15:47:40|1511|1510.6|1511|1510.8|1511.4|1511|1511|1510.6|5875
1606492070000|2020-11-27 15:47:50|1511.2|1511|1511.6|1511.2|1511.8|1511.4|1511|1510.8|29829
1606492080000|2020-11-27 15:48:00|1511.8|1511.4|1511.4|1511.2|1511.8|1511.6|1511.4|1511.2|5039
1606492090000|2020-11-27 15:48:10|1511.6|1511.4|1511.4|1511|1511.8|1511.6|1511.2|1511|5702
1606492100000|2020-11-27 15:48:20|1511.2|1510.8|1511|1510.6|1511.2|1510.8|1510.8|1510.6|3412
1606492110000|2020-11-27 15:48:30|1510.8|1510.4|1511.4|1511|1511.4|1511.2|1510.6|1510.4|3333
1606492120000|2020-11-27 15:48:40|1511.6|1511.2|1511.8|1511.2|1511.8|1511.4|1511.6|1511.2|1073
1606492130000|2020-11-27 15:48:50|1511.6|1511.4|1511.8|1511.4|1512|1511.8|1511.4|1511.2|2579
1606492140000|2020-11-27 15:49:00|1512|1511.6|1512.6|1512.2|1512.6|1512.2|1511.8|1511.4|2535
1606492150000|2020-11-27 15:49:10|1512.8||1512.6||1512.8||1512.6||1971
1606492160000|2020-11-27 15:49:20|1512.8|1512.4|1512.6|1512.2|1512.8|1512.6|1512.4|1512|1996
1606492170000|2020-11-27 15:49:30|1512.8|1512.4|1512.6|1512|1513|1512.8|1512.6|1512|1888
1606492180000|2020-11-27 15:49:40|1512.4|1512.2|1513|1512.4|1513|1512.4|1512.2|1512.2|268
1606492190000|2020-11-27 15:49:50|1513.2|1512.6|1513.2|1512.8|1513.2|1513|1513|1512.6|1061
1606492210000|2020-11-27 15:50:10|1513|1512.6|1513|1512.6|1513|1512.6|1513|1512.6|795
1606492220000|2020-11-27 15:50:20|1513.2|1512.8|1513|1512.8|1513.2|1513|1513|1512.6|4031
1606492230000|2020-11-27 15:50:30|1513.2||1513.2||1513.2||1513||340
1606492240000|2020-11-27 15:50:40|1513|1512.6|1512.8|1512.6|1513|1512.8|1512.8|1512.6|744
1606492250000|2020-11-27 15:50:50|1512.6|1512.4|1512.8|1512.4|1512.8|1512.4|1512.4|1512.2|5060
1606492260000|2020-11-27 15:51:00|1512.6|1512.2|1512.6|1512.2|1512.6|1512.4|1512.4|1512|2167
1606492270000|2020-11-27 15:51:10|1512.4|1512|1512.4|1512|1512.4|1512.2|1512.2|1512|453
1606492280000|2020-11-27 15:51:20|1512.6|1512.2|1512.4|1512.2|1512.6|1512.4|1512.4|1512.2|666
1606492290000|2020-11-27 15:51:30|1512.6|1512.4|1512|1511.8|1512.8|1512.6|1512|1511.8|12105
1606492300000|2020-11-27 15:51:40|1511.8|1511.6|1512|1511.6|1512|1511.6|1511.8|1511.6|99
1606492310000|2020-11-27 15:51:50|1512.2|1511.8|1512.2|1511.8|1512.4|1512.2|1512.2|1511.8|1382
1606492320000|2020-11-27 15:52:00|1512|1511.6|1512|1511.8|1512|1511.8|1511.8|1511.6|843
1606492330000|2020-11-27 15:52:10|1511.8|1511.6|1512.2|1511.8|1512.4|1512|1511.8|1511.6|500
1606492350000|2020-11-27 15:52:30|1512|1511.6|1511.8|1511.6|1512|1511.6|1511.8|1511.6|0
1606492360000|2020-11-27 15:52:40|1511.6|1511.4|1511.4|1511.2|1511.6|1511.4|1511.2|1511|2413
1606492370000|2020-11-27 15:52:50||1511||1511||1511||1511|0
1606492380000|2020-11-27 15:53:00|1511.2|1510.8|1511.4|1511.2|1511.4|1511.2|1511|1510.8|1017
1606492390000|2020-11-27 15:53:10|1511.2|1511|1512|1511.4|1512|1511.4|1511.2|1511|3884
1606492400000|2020-11-27 15:53:20|1512.2|1511.6|1512.2|1511.8|1512.4|1512|1512|1511.6|17004
1606492410000|2020-11-27 15:53:30|1512|1511.6|1511.8|1511.6|1512|1511.6|1511.8|1511.6|124
1606492420000|2020-11-27 15:53:40|1511.6|1511.4|1511.2|1510.8|1511.6|1511.4|1511|1510.8|7345
1606492430000|2020-11-27 15:53:50|1511.4||1511.2||1511.4||1511.2||0
1606492440000|2020-11-27 15:54:00|1511|1510.6|1511|1510.6|1511.2|1510.6|1511|1510.4|206
1606492450000|2020-11-27 15:54:10|1511.2|1510.8|1511.4|1511|1511.6|1511.4|1511.2|1510.8|10056
1606492460000|2020-11-27 15:54:20|1511.6|1511.2|1511.2|1511|1511.6|1511.2|1511.2|1511|603
1606492470000|2020-11-27 15:54:30|1511|1510.8|1511.6|1511.2|1511.6|1511.2|1511|1510.8|930
1606492480000|2020-11-27 15:54:40|1511.4||1511.4||1511.4||1511.4||318
1606492490000|2020-11-27 15:54:50|1511.6|1511|1511.4|1511.2|1511.6|1511.2|1511.4|1511|269
1606492500000|2020-11-27 15:55:00|1511.2|1511|1511.6|1511.4|1511.6|1511.4|1511.2|1511|609
1606492510000|2020-11-27 15:55:10|1511.8|1511.6|1512|1511.6|1512|1511.8|1511.8|1511.4|3859
1606492520000|2020-11-27 15:55:20|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|1511.4|1511.2|5368
1606492530000|2020-11-27 15:55:30|1512|1511.6|1512.4|1512|1512.6|1512.2|1512|1511.6|1686
1606492540000|2020-11-27 15:55:40|1512.2|1511.8|1512.2|1511.8|1512.2|1511.8|1512.2|1511.8|117
1606492550000|2020-11-27 15:55:50|1512.4|1512|1512.4|1512|1512.4|1512.2|1512.4|1512|312
1606492570000|2020-11-27 15:56:10|1512.2||1512.4||1512.4||1512.2||0
1606492580000|2020-11-27 15:56:20|1512.2|1511.8|1512.4|1512|1512.4|1512|1512.2|1511.8|929
1606492590000|2020-11-27 15:56:30|1512.2|1512.2|1512.4|1512|1512.4|1512.2|1512.2|1512|2701
1606492610000|2020-11-27 15:56:50|1512.2|1511.8|1511.8|1511.6|1512.4|1511.8|1511.8|1511.6|5566
1606492620000|2020-11-27 15:57:00|1511.6|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|3158
1606492630000|2020-11-27 15:57:10|1512|1511.6|1512.4|1512|1512.6|1512.2|1512|1511.4|3937
1606492640000|2020-11-27 15:57:20|1512.2|1512.2|1512.2|1511.8|1512.2|1512.2|1512.2|1511.8|103
1606492650000|2020-11-27 15:57:30|1512.4|1512|1512.2|1511.8|1512.4|1512.2|1512.2|1511.8|2167
1606492660000|2020-11-27 15:57:40|1512|1512|1512.4|1512|1512.4|1512|1512|1511.8|624
1606492680000|2020-11-27 15:58:00|1512.6|1511.8|1512.6|1512.4|1512.8|1512.6|1512.4|1511.8|4834
1606492690000|2020-11-27 15:58:10|1512.8|1512.2|1512.6|1512.2|1512.8|1512.4|1512.4|1512.2|4291
1606492700000|2020-11-27 15:58:20|1512.8|1512.4|1512.8|1512.4|1512.8|1512.6|1512.6|1512.2|1965
1606492710000|2020-11-27 15:58:30|1512.6|1512.6|1512.6|1512.4|1512.6|1512.6|1512.4|1512.2|2544
1606492720000|2020-11-27 15:58:40|1512.4|1512.2|1512.6|1512.2|1512.6|1512.2|1512.4|1512.2|2026
1606492730000|2020-11-27 15:58:50|1512.8|1512.4|1512.6|1512.4|1512.8|1512.6|1512.6|1512.4|2205
1606492740000|2020-11-27 15:59:00|1512.8|1512.6|1512.6|1512.2|1513.2|1513|1512.6|1512.2|10297
1606492750000|2020-11-27 15:59:10|1512.4|1512|1512|1511.8|1512.4|1512|1511.8|1511.6|6594
1606492760000|2020-11-27 15:59:20|1512.2|1512|1512.2|1512|1512.4|1512.2|1512.2|1512|5998
1606492770000|2020-11-27 15:59:30|1512|1511.8|1512.2|1511.8|1512.4|1512|1512|1511.6|3558
1606492780000|2020-11-27 15:59:40|1512|1511.6|1512|1511.6|1512|1511.8|1511.8|1511.6|1809
1606492790000|2020-11-27 15:59:50|1511.8|1511.8|1511.6|1511.2|1512.2|1511.8|1511.6|1511.2|5092
1606492800000|2020-11-27 16:00:00|1511.8|1511.4|1512.2|1511.8|1512.4|1512|1511.6|1511.4|2361
1606492810000|2020-11-27 16:00:10|1512|1511.6|1511.8|1511.4|1512|1511.6|1511.8|1511.4|798
1606492820000|2020-11-27 16:00:20|1512|1511.6|1512.4|1512|1512.4|1512|1511.8|1511.6|1651
1606492830000|2020-11-27 16:00:30|1512.6|1512.2|1512.4|1512.2|1512.6|1512.2|1512.2|1512|831
1606492840000|2020-11-27 16:00:40|1512.6|1512.4|1512.6|1512.2|1512.8|1512.4|1512.4|1512.2|1334
1606492850000|2020-11-27 16:00:50|1512.4|1512.4|1512.8|1512.4|1512.8|1512.4|1512.4|1512|3351
1606492860000|2020-11-27 16:01:00|1513|1512.6|1513|1512.6|1513|1512.8|1512.8|1512.4|3993
1606492870000|2020-11-27 16:01:10|1513.2|1512.8|1513.6|1513.2|1513.8|1513.6|1513.2|1512.6|9414
1606492880000|2020-11-27 16:01:20|1513.4|1513|1513.4|1513|1513.4|1513.2|1513|1512.8|2256
1606492890000|2020-11-27 16:01:30|1513.6|1513.2|1513.6|1513.2|1513.8|1513.4|1513.6|1513.2|735
1606492900000|2020-11-27 16:01:40|1513.8|1513.4|1513.8|1513.4|1513.8|1513.6|1513.8|1513.4|4549
1606492910000|2020-11-27 16:01:50|1513.6|1513.2|1513.4|1513|1513.6|1513.2|1513.4|1513|976
1606492920000|2020-11-27 16:02:00|1513.6|1513.2|1514.2|1513.8|1514.2|1513.8|1513.6|1513|3823
1606492930000|2020-11-27 16:02:10|1514|1514|1514|1513.8|1514.4|1514.2|1514|1513.6|1614
1606492940000|2020-11-27 16:02:20|1513.8|1513.6|1514.2|1513.6|1514.2|1513.6|1513.8|1513.6|2144
1606492950000|2020-11-27 16:02:30|1514||1514||1514||1514||0
1606492960000|2020-11-27 16:02:40|1513.8|1513.4|1514|1513.6|1514|1513.8|1513.8|1513.4|2802
1606492970000|2020-11-27 16:02:50||1513.8||1513.8||1513.8||1513.6|2589
1606492980000|2020-11-27 16:03:00|1513.8|1513.6|1513.4|1513|1513.8|1513.6|1513.4|1513|6433
1606492990000|2020-11-27 16:03:10|1513.2|1512.8|1513|1512.6|1513.2|1513|1513|1512.6|4661
1606493000000|2020-11-27 16:03:20|1512.8|1512.4|1512.8|1512.4|1512.8|1512.6|1512.6|1512.4|1389
1606493010000|2020-11-27 16:03:30|1513|1512.6|1513|1512.6|1513|1512.6|1513|1512.6|232
1606493020000|2020-11-27 16:03:40|1512.8|1512.4|1512.6|1512.4|1513|1512.4|1512.6|1512.4|682
1606493030000|2020-11-27 16:03:50|1512.8|1512.6|1512.6|1512.2|1512.8|1512.6|1512.4|1512.2|5265
1606493040000|2020-11-27 16:04:00|1512.8||1512.6||1512.8||1512.6||0
1606493050000|2020-11-27 16:04:10|1512.4|1511.8|1512.2|1512|1512.4|1512|1512|1511.8|12379
1606493060000|2020-11-27 16:04:20|1512.4|1512.2|1512.4|1512.2|1512.4|1512.2|1512.4|1512.2|1936
1606493070000|2020-11-27 16:04:30|1512.6|1512.4|1512.6|1512.2|1512.8|1512.6|1512.4|1512.2|3880
1606493080000|2020-11-27 16:04:40|1512.8|1512.4|1512.6|1512.4|1512.8|1512.6|1512.4|1512.2|1097
1606493090000|2020-11-27 16:04:50|1512.4|1512.2|1512.8|1512.4|1512.8|1512.6|1512.4|1512.2|3192
1606493100000|2020-11-27 16:05:00|1512.6|1512.2|1512.4|1512|1512.6|1512.2|1512.2|1511.8|9316
1606493110000|2020-11-27 16:05:10|1512.6|1512.2|1512.6|1512.4|1512.6|1512.4|1512.6|1512.2|1170
1606493120000|2020-11-27 16:05:20|1512.8|1512.6|1513.2|1513|1513.2|1513|1512.6|1512.4|2225
1606493130000|2020-11-27 16:05:30|1513.4|1512.8|1512.8|1512.4|1513.4|1513|1512.8|1512.4|4190
1606493140000|2020-11-27 16:05:40|1513|1512.6|1513|1512.6|1513|1512.8|1512.6|1512.6|1780
1606493150000|2020-11-27 16:05:50|1512.8|1512.8|1512.8|1512.4|1513|1512.8|1512.8|1512.4|2429
1606493160000|2020-11-27 16:06:00|1513|1512.6|1513|1512.6|1513|1512.6|1513|1512.6|0
1606493170000|2020-11-27 16:06:10|1512.8||1513||1513||1512.8||473
1606493180000|2020-11-27 16:06:20|1512.8|1512.8|1512.8|1512.6|1513|1512.8|1512.8|1512.4|2062
1606493190000|2020-11-27 16:06:30|1512.6|1512.4|1512.2|1511.8|1512.6|1512.4|1511.8|1511.6|3603
1606493200000|2020-11-27 16:06:40||1512||1511.8||1512||1511.8|235
1606493210000|2020-11-27 16:06:50|1512|1511.6|1512|1511.8|1512.2|1511.8|1512|1511.4|1426
1606493220000|2020-11-27 16:07:00|1511.8|1511.6|1511.4|1511.2|1511.8|1511.6|1511.4|1511.2|2018
1606493230000|2020-11-27 16:07:10|1511.2|1511|1511.2|1511|1511.4|1511|1511.2|1511|5170
1606493240000|2020-11-27 16:07:20|1511.4|1511.2|1511.2|1511|1511.4|1511.2|1511.2|1511|12820
1606493250000|2020-11-27 16:07:30|1511.4|1511.2|1510.8|1510.4|1511.6|1511.2|1510.8|1510.4|17961
1606493260000|2020-11-27 16:07:40|1511|1510.6|1510.6|1510.4|1511|1510.8|1510.6|1510.2|11847
1606493270000|2020-11-27 16:07:50|1510.8|1510.6|1510.8|1510.6|1510.8|1510.6|1510.6|1510.2|4886
1606493280000|2020-11-27 16:08:00|1510.6|1510.4|1510.8|1510.6|1510.8|1510.6|1510.4|1510.2|3862
1606493290000|2020-11-27 16:08:10|1511|1510.8|1511|1510.8|1511.4|1511.2|1510.8|1510.6|10824
1606493300000|2020-11-27 16:08:20|1511.2|1510.6|1511|1510.6|1511.2|1510.8|1510.8|1510.6|417
1606493310000|2020-11-27 16:08:30|1510.8|1510.8|1510.8|1510.4|1511|1510.8|1510.8|1510.2|1115
1606493320000|2020-11-27 16:08:40|1511|1510.6|1511|1510.8|1511.2|1511|1511|1510.4|3745
1606493330000|2020-11-27 16:08:50|1511.2|1510.6|1510.6|1510.4|1511.2|1510.6|1510.4|1510.2|4548
1606493340000|2020-11-27 16:09:00|1510.4|1510.2|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|2721
1606493350000|2020-11-27 16:09:10|1510.4|1510|1510.2|1510|1510.4|1510.2|1510.2|1510|36808
1606493360000|2020-11-27 16:09:20|1510.4|1509.8|1510.2|1510|1510.4|1510.2|1510.2|1509.8|49825
1606493370000|2020-11-27 16:09:30|1510|1509.8|1510.2|1509.8|1510.2|1510|1509.8|1509.6|15467
1606493380000|2020-11-27 16:09:40|1510.4|1510|1510.2|1510|1510.6|1510.4|1510.2|1510|11865
1606493390000|2020-11-27 16:09:50|1510|1509.8|1510.6|1510.2|1510.6|1510.2|1510|1509.8|6383
1606493400000|2020-11-27 16:10:00|1510.4|1510|1510|1509.6|1510.6|1510.2|1510|1509.6|15257
1606493410000|2020-11-27 16:10:10|1509.8|1509.8|1510.2|1510|1510.2|1510|1509.8|1509.8|6414
1606493420000|2020-11-27 16:10:20|1510.4|1509.8|1510.6|1510.4|1510.6|1510.4|1510.4|1509.8|5996
1606493430000|2020-11-27 16:10:30|1510.4|1510.2|1510.4|1510|1510.4|1510.2|1510.4|1510|605
1606493440000|2020-11-27 16:10:40|1510.6|1510.2|1510.6|1510.4|1510.8|1510.6|1510.6|1510.2|2365
1606493450000|2020-11-27 16:10:50|1510.8|1510.2|1510.6|1510.4|1510.8|1510.4|1510.4|1510.2|3394
1606493460000|2020-11-27 16:11:00|1510.4|1510.2|1510.6|1510.2|1510.8|1510.6|1510.4|1510.2|10744
1606493470000|2020-11-27 16:11:10|1510.4|1510.4|1510.4|1510|1510.6|1510.4|1510.4|1510|925
1606493480000|2020-11-27 16:11:20|1510.6|1510.2|1510.8|1510.4|1510.8|1510.6|1510.4|1510|6939
1606493490000|2020-11-27 16:11:30|1510.4|1510.2|1510.6|1510.4|1510.6|1510.4|1510.2|1510|8561
1606493500000|2020-11-27 16:11:40|1510.8|1510.6|1510.4|1510.2|1510.8|1510.6|1510.4|1510.2|3324
1606493510000|2020-11-27 16:11:50|1510.6|1510|1511|1510.8|1511|1510.8|1510.4|1510|10886
1606493520000|2020-11-27 16:12:00|1510.8|1510.6|1511|1510.6|1511|1510.8|1510.8|1510.6|1284
1606493530000|2020-11-27 16:12:10|1510.8|1510.4|1510.6|1510.4|1510.8|1510.4|1510.6|1510.4|2217
1606493540000|2020-11-27 16:12:20|1510.4|1510.2|1510.2|1510|1510.4|1510.4|1510.2|1510|8909
1606493550000|2020-11-27 16:12:30|1510.4|1510.2|1510.4|1510|1510.4|1510.2|1510.2|1510|7390
1606493560000|2020-11-27 16:12:40||1510.2||1510||1510.2||1510|150
1606493570000|2020-11-27 16:12:50|1510.2|1509.8|1510.2|1510|1510.4|1510|1510|1509.8|71720
1606493580000|2020-11-27 16:13:00|1510.4|1510.2|1510.8|1510.4|1510.8|1510.4|1510.4|1510.2|6046
1606493590000|2020-11-27 16:13:10|1510.6|1510.6|1510.6|1510.2|1510.8|1510.6|1510.6|1510.2|2937
1606493600000|2020-11-27 16:13:20|1510.4|1510.4|1511|1510.6|1511|1510.8|1510.4|1510.4|9699
1606493610000|2020-11-27 16:13:30|1511.2|1510.8|1511.2|1511|1511.2|1511|1511.2|1510.8|2955
1606493620000|2020-11-27 16:13:40|1511|1510.8|1511.2|1511|1511.4|1511.2|1511|1510.6|3746
1606493630000|2020-11-27 16:13:50|1511.4|1511.2|1511.8|1511.4|1511.8|1511.6|1511.4|1511.2|3554
1606493640000|2020-11-27 16:14:00|1511.6|1511.2|1511.4|1511|1511.6|1511.2|1511.2|1511|5315
1606493660000|2020-11-27 16:14:20|1511.6|1511.4|1511.8|1511.4|1512|1511.6|1511.4|1511.2|6441
1606493680000|2020-11-27 16:14:40|1512|1511.6|1512|1511.8|1512.2|1512|1511.8|1511.6|9196
1606493690000|2020-11-27 16:14:50|1511.8|1511.6|1511.6|1511.4|1512|1511.8|1511.6|1511.4|1838
1606493700000|2020-11-27 16:15:00|1511.4|1511.2|1511.6|1511.2|1511.6|1511.4|1511.4|1511.2|2382
1606493710000|2020-11-27 16:15:10|1511.8|1511.4|1511.6|1511|1511.8|1511.4|1511.6|1511|0
1606493720000|2020-11-27 16:15:20|1511.8|1511.2|1512.2|1511.6|1512.2|1511.6|1511.8|1511|842
1606493730000|2020-11-27 16:15:30|1512|1511.4|1512|1511.4|1512.2|1511.6|1512|1511.4|785
1606493740000|2020-11-27 16:15:40|||||||||73
1606493750000|2020-11-27 16:15:50|1512.2|1511.6|1512.4|1511.8|1512.4|1511.8|1512|1511.6|206
1606493760000|2020-11-27 16:16:00|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|2
1606493770000|2020-11-27 16:16:10|1512.4|1512|1512.4|1512|1512.4|1512|1512.4|1512|3
1606493780000|2020-11-27 16:16:20|1512.2|1511.8|1512.4|1511.8|1512.4|1511.8|1512.2|1511.8|446
1606493790000|2020-11-27 16:16:30|1512.2|1511.6|1512|1511.4|1512.2|1511.6|1512|1511.4|101
1606493800000|2020-11-27 16:16:40|1512.2|1511.6|1512.2|1511.6|1512.2|1511.6|1512.2|1511.6|544
1606493810000|2020-11-27 16:16:50|1512|1511.4|1512|1511.4|1512|1511.4|1512|1511.4|400
1606493820000|2020-11-27 16:17:00|1512.2|1511.6|1512.6|1512|1512.6|1512|1512.2|1511.6|325
1606493830000|2020-11-27 16:17:10|1512.8|1512.2|1512.8|1512.4|1513.2|1512.4|1512.8|1512.2|456
1606493840000|2020-11-27 16:17:20|1513||1513||1513||1513||0
1606493860000|2020-11-27 16:17:40|1513.2|1512.6|1513.6|1513|1513.6|1513|1513.2|1512.6|725
1606493870000|2020-11-27 16:17:50|1513.4|1513.2|1513.2|1512.6|1513.4|1513.2|1513.2|1512.6|211
1606493880000|2020-11-27 16:18:00|1513.4|1513|1513.4|1513|1513.4|1513|1513.4|1513|698
1606493890000|2020-11-27 16:18:10|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1512.8|722
1606493900000|2020-11-27 16:18:20|1513.4|1513|1513.6|1513|1513.6|1513|1513.4|1513|0
1606493910000|2020-11-27 16:18:30|1513.8|1513.2|1514|1513.4|1514|1513.6|1513.8|1513.2|205
1606493930000|2020-11-27 16:18:50||1513.6||1513.6||1513.6||1513.6|1170
1606493940000|2020-11-27 16:19:00|1514.4|1514|1515.2|1514.6|1515.2|1514.6|1514.4|1514|1306
1606493950000|2020-11-27 16:19:10|1515|1514.4|1515|1514.4|1515.2|1514.4|1515|1514.4|116
1606493960000|2020-11-27 16:19:20||1514.6||1514.6||1514.6||1514.6|57
1606493970000|2020-11-27 16:19:30|1514.8|1514.4|1514.8|1514.4|1515|1514.4|1514.8|1514.4|386
1606493980000|2020-11-27 16:19:40|1515|1514.2|1515|1514.4|1515|1514.6|1515|1514.2|1600
1606493990000|2020-11-27 16:19:50|1515.2|1514.8|1516|1515.4|1516|1515.4|1515.2|1514.8|227
1606494000000|2020-11-27 16:20:00||1515.6||1515.6||1515.6||1515.4|525
1606494010000|2020-11-27 16:20:10|1516.2|1515.8|1516.2|1515.8|1516.4|1516|1516.2|1515.6|650
1606494020000|2020-11-27 16:20:20|1516.4|1516|1516.4|1515.8|1516.4|1516|1516.4|1515.8|175
1606494030000|2020-11-27 16:20:30|1516.2|1516|1516.4|1516|1516.4|1516|1516.2|1516|0
1606494040000|2020-11-27 16:20:40|1516.6|1516.2|1517.2|1516.6|1517.2|1516.6|1516.6|1516.2|1479
1606494050000|2020-11-27 16:20:50|1517.6|1517|1517.6|1517|1517.6|1517|1517.6|1517|149
1606494060000|2020-11-27 16:21:00|1518|1517.2|1518.6|1518|1518.6|1518|1517.8|1517.2|3273
1606494070000|2020-11-27 16:21:10|1518.4|1518.2|1519|1518.6|1519.2|1518.6|1518.4|1518.2|2684
1606494080000|2020-11-27 16:21:20|1518.8|1518.4|1519|1518.4|1519|1518.6|1518.8|1518.2|1191
1606494090000|2020-11-27 16:21:30|1518.8|1518|1518.6|1518.2|1518.8|1518.4|1518.6|1518|5758
1606494100000|2020-11-27 16:21:40|1518.4|1518|1518.6|1518.2|1518.6|1518.2|1518.4|1518|263
1606494110000|2020-11-27 16:21:50|1518.8|1518.4|1518.8|1518.4|1518.8|1518.4|1518.6|1518.4|0
1606494120000|2020-11-27 16:22:00|||||||||223
1606494130000|2020-11-27 16:22:10|1518.6|1518.2|1518.2|1517.6|1518.8|1518.4|1518.2|1517.6|1500
1606494140000|2020-11-27 16:22:20|1518|1517.4|1517.6|1517|1518|1517.4|1517.6|1517|245
1606494150000|2020-11-27 16:22:30|1517.4|1516.8|1517.2|1516.8|1517.6|1517.2|1517.2|1516.8|255
1606494160000|2020-11-27 16:22:40|1517.4||1517.2||1517.4||1517.2||941
1606494170000|2020-11-27 16:22:50|1517.4|1517|1517.6|1517|1518|1517.4|1517.4|1517|1000
1606494180000|2020-11-27 16:23:00|1517.8|1517.2|1517.6|1517|1517.8|1517.2|1517.6|1517|600
1606494190000|2020-11-27 16:23:10|1517.4|1516.8|1517|1516.4|1517.6|1517|1517|1516.4|333
1606494200000|2020-11-27 16:23:20|1516.8|1516.6|1517|1516.4|1517|1516.6|1516.8|1516.4|1000
1606494210000|2020-11-27 16:23:30|1516.6|1516.2|1517|1516.6|1517|1516.6|1516.6|1516.2|1480
1606494220000|2020-11-27 16:23:40|1517.2|1516.4|1516.8|1516.2|1517.2|1516.4|1516.8|1516.2|1189
1606494230000|2020-11-27 16:23:50|1516.6||1516.8||1516.8||1516.6||0
1606494240000|2020-11-27 16:24:00|1517|1516.4|1517|1516.6|1517|1516.6|1517|1516.4|63
1606494250000|2020-11-27 16:24:10|1517.4|1517|1517.6|1517.2|1517.6|1517.2|1517.4|1517|633
1606494260000|2020-11-27 16:24:20|1518|1517.6|1518|1517.6|1518|1517.6|1518|1517.6|28
1606494270000|2020-11-27 16:24:30|1517.8|1517.4|1518|1517.4|1518|1517.4|1517.8|1517.4|22
1606494280000|2020-11-27 16:24:40|1517.8||1518||1518||1517.8||219
1606494290000|2020-11-27 16:24:50|1518.2|1517.6|1518.2|1517.6|1518.2|1517.6|1518.2|1517.6|1000
1606494300000|2020-11-27 16:25:00|1518|1517.4|1518.2|1517.6|1518.2|1517.6|1518|1517.4|120
1606494310000|2020-11-27 16:25:10|1517.6|1517|1517.6|1517.2|1517.6|1517.2|1517.6|1517|143
1606494320000|2020-11-27 16:25:20|1517.8|1517.4|1517.6|1517.2|1517.8|1517.4|1517.6|1517.2|1137
1606494330000|2020-11-27 16:25:30|1517.4|1517|1517.6|1517.2|1517.6|1517.2|1517.4|1517|0
1606494340000|2020-11-27 16:25:40|1517.8||1517.8||1517.8||1517.8||50
1606494350000|2020-11-27 16:25:50|1518|1517.4|1518.2|1517.8|1518.2|1517.8|1518|1517.4|521
1606494360000|2020-11-27 16:26:00|1518.4|1518|1518.2|1517.8|1518.4|1518|1518.2|1517.8|306
1606494370000|2020-11-27 16:26:10|1518.4|1518|1518.8|1518.4|1518.8|1518.4|1518.4|1517.8|365
1606494380000|2020-11-27 16:26:20|1519|1518.6|1518.6|1518.2|1519|1518.6|1518.6|1518.2|275
1606494390000|2020-11-27 16:26:30|1518.8|1518.4|1519|1518.4|1519.2|1518.8|1518.8|1518.4|779
1606494400000|2020-11-27 16:26:40|1518.6|1518|1518.6|1518|1518.6|1518|1518.4|1518|833
1606494410000|2020-11-27 16:26:50|1518.8|1518.2|1518.6|1518|1518.8|1518.2|1518.6|1518|1822
1606494420000|2020-11-27 16:27:00|1518.4|1517.8|1518.6|1518|1518.6|1518|1518.4|1517.8|500
1606494430000|2020-11-27 16:27:10|1518.8|1518.4|1519.2|1518.8|1519.2|1518.8|1518.8|1518.4|379
1606494440000|2020-11-27 16:27:20|1519|1518.6|1518.8|1518.4|1519|1518.6|1518.8|1518.4|836
1606494450000|2020-11-27 16:27:30|1519|1518.6|1519.2|1518.8|1519.2|1518.8|1518.8|1518.6|468
1606494460000|2020-11-27 16:27:40|1519|1518.4|1519|1518.4|1519|1518.4|1519|1518.4|0
1606494470000|2020-11-27 16:27:50|1518.8|1518.6|1519|1518.6|1519|1518.6|1518.8|1518.6|300
1606494480000|2020-11-27 16:28:00|1518.8|1518.4|1518.4|1518|1518.8|1518.4|1518.4|1517.8|1133
1606494490000|2020-11-27 16:28:10|1518.6|1517.6|1518.2|1517.6|1518.6|1517.6|1518.2|1517.6|310
1606494500000|2020-11-27 16:28:20|1517.8|1517.2|1517.2|1516.6|1517.8|1517.2|1517.2|1516.6|1170
1606494510000|2020-11-27 16:28:30|1517|1516.4|1517|1516.4|1517|1516.4|1517|1516.4|2747
1606494520000|2020-11-27 16:28:40|1516.8|1516.2|1516.8|1516.2|1516.8|1516.2|1516.8|1516.2|849
1606494530000|2020-11-27 16:28:50|1516.6|1516.4|1516.8|1516.2|1516.8|1516.4|1516.6|1516.2|9
1606494540000|2020-11-27 16:29:00|1516.6|1516|1516.8|1516.4|1516.8|1516.4|1516.4|1516|706
1606494550000|2020-11-27 16:29:10|1516.6|1516.2|1516|1515.4|1516.6|1516.2|1516|1515.4|233
1606494560000|2020-11-27 16:29:20|1516.4|1515.6|1516.4|1515.8|1516.8|1516|1516.4|1515.6|729
1606494570000|2020-11-27 16:29:30|1516.8|1516.2|1517.6|1517|1517.6|1517|1516.8|1516.2|590
1606494580000|2020-11-27 16:29:40|1517.4|1516.8|1517.2|1516.8|1517.4|1516.8|1517|1516.4|1374
1606494590000|2020-11-27 16:29:50|1516.4|1516.4|1517.2|1516.4|1517.2|1516.4|1516.4|1515.8|272
1606723230000|2020-11-30 08:00:30|1498.6|1496.8|1498.6|1496.8|1500|1499.8|1496|1492.4|55877
1606723240000|2020-11-30 08:00:40|1497.8|1497|1495.4|1493.8|1498.6|1497.4|1495.4|1493.8|8456
1606723250000|2020-11-30 08:00:50|1495|1494|1494.6|1492.2|1495.4|1494|1492.8|1491.8|48933
1606723260000|2020-11-30 08:01:00|1494.2|1492.6|1493.4|1492.8|1494.4|1493.8|1491.8|1491|27716
1606723270000|2020-11-30 08:01:10|1493.2|1493|1493.8|1493.2|1496.2|1495.6|1492.6|1492|37799
1606723280000|2020-11-30 08:01:20|1494|1493.4|1492.4|1491.4|1495.6|1495.4|1492.4|1491|15182
1606723290000|2020-11-30 08:01:30|1492.2|1491.2|1489.8|1489|1494|1493.8|1489.8|1489|75211
1606723300000|2020-11-30 08:01:40|1489.6|1488.6|1486.8|1486|1489.6|1488.6|1486.8|1486|44466
1606723310000|2020-11-30 08:01:50|1486.4|1486.2|1487.6|1487|1490|1489.4|1486|1485.2|51876
1606723320000|2020-11-30 08:02:00|1487.4|1486.6|1483.6|1482.8|1487.6|1487|1483.6|1482.4|63774
1606723330000|2020-11-30 08:02:10|1483.8|1483|1483.6|1482.8|1484.2|1484|1483.2|1482.4|43870
1606723340000|2020-11-30 08:02:20|1483.2|1482.2|1478.8|1478.6|1483.6|1482.8|1476.6|1476.2|118080
1606723350000|2020-11-30 08:02:30|1479.4|1478.8|1479.4|1478.6|1481.8|1481.6|1478.4|1478|32140
1606723360000|2020-11-30 08:02:40|1479|1478.8|1477.2|1476.4|1479.6|1479|1477.2|1476.4|14441
1606723370000|2020-11-30 08:02:50|1476.8|1476.2|1478.6|1477.8|1479|1478|1476.2|1475.6|41401
1606723380000|2020-11-30 08:03:00|1478.8|1478.2|1477|1476.2|1479|1478.2|1476.2|1475.4|22921
1606723390000|2020-11-30 08:03:10|1476.8|1476|1477.4|1476.8|1478.6|1478|1476.6|1476|29164
1606723400000|2020-11-30 08:03:20|1477.2|1477|1477.2|1476.4|1477.4|1477|1476.4|1476|33126
1606723410000|2020-11-30 08:03:30|1477|1476.2|1475.6|1475|1477.2|1476.8|1475.6|1475|20970
1606723420000|2020-11-30 08:03:40|1475.4|1475.2|1474|1473|1475.6|1475.2|1472.6|1472|58955
1606723430000|2020-11-30 08:03:50|1473.8|1473.4|1472.8|1471.8|1474.2|1473.4|1471.2|1470.2|25305
1606723440000|2020-11-30 08:04:00|1472|1471.6|1474.8|1473.8|1475.6|1474.6|1470.8|1470.2|23143
1606723450000|2020-11-30 08:04:10|1474.6|1473.6|1477.4|1476.4|1478|1477.4|1474.2|1473.6|9726
1606723460000|2020-11-30 08:04:20|1477.6|1476.6|1479.6|1478.6|1480|1479.4|1476.8|1476.4|19839
1606723470000|2020-11-30 08:04:30|1479.8|1479|1481.4|1480.2|1481.6|1480.2|1479.6|1478.6|15327
1606723480000|2020-11-30 08:04:40|1481.2|1481|1480|1479.2|1482.4|1481.8|1480|1479|14234
1606723490000|2020-11-30 08:04:50|1479.8|1479|1479.8|1479.2|1480|1479.2|1478.6|1477.8|13730
1606723500000|2020-11-30 08:05:00|1480|1479.4|1476|1475|1480|1479.4|1476|1475|36379
1606723510000|2020-11-30 08:05:10|1475.8|1475.2|1476|1475|1476.2|1475.4|1474.2|1473.4|28933
1606723520000|2020-11-30 08:05:20|1475.4|1474.8|1475|1474.4|1475.4|1474.8|1472.6|1472.4|12498
1606723530000|2020-11-30 08:05:30|1474.6|1474.2|1474.4|1473.6|1475|1474.4|1474|1473|18238
1606723540000|2020-11-30 08:05:40|1474.6|1473.8|1476|1475.4|1476|1475.4|1474|1473.4|10396
1606723550000|2020-11-30 08:05:50|1476.2|1475.6|1477.8|1477|1477.8|1477|1475.2|1474.4|21803
1606723560000|2020-11-30 08:06:00|1477.6|1477.2|1476.4|1476|1478.6|1477.6|1476.2|1475.6|9261
1606723570000|2020-11-30 08:06:10|1476.2|1475.6|1476.2|1475.8|1476.4|1475.8|1475.6|1475.2|5780
1606723580000|2020-11-30 08:06:20|1476.4|1476|1476|1475.4|1478.6|1477.8|1476|1475.4|13268
1606723590000|2020-11-30 08:06:30|1476.6|1475.6|1474.8|1474.2|1476.6|1476.4|1474.4|1474|17601
1606723600000|2020-11-30 08:06:40|1475|1474.4|1473.8|1473.4|1475.8|1475.4|1473.6|1473.2|25213
1606723610000|2020-11-30 08:06:50|1474|1473.6|1476|1475.4|1476|1475.4|1474|1473.4|4583
1606723620000|2020-11-30 08:07:00|1476.2|1475.6|1475.8|1475|1476.8|1476.2|1475|1474|9658
1606723630000|2020-11-30 08:07:10|1476|1475.2|1475.6|1475|1476.2|1475.2|1475.2|1474.2|9116
1606723640000|2020-11-30 08:07:20|1475.4|1474.8|1475.8|1475|1476.8|1475.8|1475|1474.8|13534
1606723650000|2020-11-30 08:07:30|1475.6|1474.8|1476.8|1476.2|1477|1476.4|1475|1474|55844
1606723660000|2020-11-30 08:07:40|1476.6|1476|1475.8|1475.2|1476.8|1476|1475.4|1475|18410
1606723670000|2020-11-30 08:07:50|1476|1475.4|1476|1475.4|1476|1475.6|1475.6|1475.2|5109
1606723680000|2020-11-30 08:08:00|1475.8|1475.6|1477.6|1476.8|1477.6|1476.8|1475.4|1475.2|8021
1606723690000|2020-11-30 08:08:10|1477.2|1476.6|1477.8|1476.8|1478.4|1478|1477|1476.6|14607
1606723700000|2020-11-30 08:08:20|1478|1477|1478.8|1478|1479|1478|1477.4|1476.8|1595
1606723710000|2020-11-30 08:08:30|1478.6|1477.8|1476.2|1475.4|1478.6|1477.8|1476|1475.2|17390
1606723720000|2020-11-30 08:08:40|1476.4|1475.2|1475|1474.6|1476.4|1475.2|1474.6|1474.2|15547
1606723730000|2020-11-30 08:08:50|1474.8|1474.4|1475.8|1475|1475.8|1475.2|1474.8|1473.8|6058
1606723740000|2020-11-30 08:09:00|1475.6|1474.8|1475.2|1474.2|1475.6|1475|1474.8|1474|6243
1606723750000|2020-11-30 08:09:10|1475.4|1474.4|1474.4|1474|1475.4|1475|1474.4|1474|13454
1606723760000|2020-11-30 08:09:20|1474.2|1473.8|1474.4|1474|1474.8|1474.4|1474.2|1473.6|20946
1606723770000|2020-11-30 08:09:30|1474.2|1474.2|1474.8|1474|1475.8|1475.2|1474.2|1474|15585
1606723780000|2020-11-30 08:09:40|1475|1474.2|1474.4|1473.4|1475.8|1475|1474.2|1473.2|2204
1606723790000|2020-11-30 08:09:50|1474.2|1474|1473.2|1472.6|1474.2|1474|1473.2|1472.6|12453
1606723800000|2020-11-30 08:10:00|1473.6|1472.8|1474.6|1473.8|1474.6|1474.2|1473.6|1472.8|10556
1606723810000|2020-11-30 08:10:10|1474.8|1474|1475.2|1474.6|1475.4|1474.8|1474.6|1474|9025
1606723820000|2020-11-30 08:10:20|1475.4|1474.8|1473.6|1473|1475.6|1475|1473.4|1473|11281
1606723830000|2020-11-30 08:10:30|1473.2|1472.8|1474.6|1474|1475|1474.2|1472.4|1472.2|20656
1606723840000|2020-11-30 08:10:40|1474.4|1473.8|1474.8|1474|1474.8|1474.2|1474|1473.2|7758
1606723850000|2020-11-30 08:10:50|1475|1474.6|1476.4|1475.6|1476.6|1475.8|1474|1473.8|7331
1606723860000|2020-11-30 08:11:00|1476.2|1475.4|1475|1474.2|1476.4|1475.4|1474.4|1474|11416
1606723870000|2020-11-30 08:11:10|1474.8|1474|1473.8|1473.2|1475|1474.4|1473.8|1473.2|4899
1606723880000|2020-11-30 08:11:20|1474|1473.4|1474|1473.4|1474.2|1473.6|1473.6|1473.2|5359
1606723890000|2020-11-30 08:11:30|1473.8|1473.6|1475.4|1475|1475.4|1475|1473.8|1473.4|13233
1606723900000|2020-11-30 08:11:40|1475.2|1475.2|1476|1475.2|1476|1475.6|1475.2|1475|10890
1606723910000|2020-11-30 08:11:50|1476.2|1475.8|1474|1473.2|1477|1476.6|1474|1473.2|10483
1606723920000|2020-11-30 08:12:00|1473.8|1473|1473.8|1473.2|1474|1473.4|1473.2|1472.8|16519
1606723930000|2020-11-30 08:12:10|1474|1473.4|1473.6|1473.2|1474.2|1473.6|1473.2|1473|5085
1606723940000|2020-11-30 08:12:20|1473.8|1473.4|1475.6|1475|1475.6|1475|1473.8|1473.4|17173
1606723950000|2020-11-30 08:12:30|1475.4|1474.8|1474|1473.4|1476.2|1475.2|1474|1473.4|9959
1606723960000|2020-11-30 08:12:40|1473.8|1473.2|1475.6|1474.8|1475.6|1474.8|1473.8|1473|1626
1606723970000|2020-11-30 08:12:50|1475.4|1475|1476.2|1475.8|1476.8|1476|1475|1474.8|5068
1606723980000|2020-11-30 08:13:00|1476|1475.6|1476.2|1475.8|1476.2|1475.8|1476|1475.6|1897
1606723990000|2020-11-30 08:13:10|1476.6|1476|1477|1476.8|1477.2|1476.8|1476.6|1476|1771
1606724000000|2020-11-30 08:13:20|1477.2|1477|1477.4|1476.8|1477.6|1477.2|1477|1476.8|3398
1606724010000|2020-11-30 08:13:30|1477.2|1477|1477|1476.6|1477.4|1477.2|1476.4|1476|13456
1606724020000|2020-11-30 08:13:40|1477.2|1476.4|1477|1476.2|1477.2|1477|1477|1476|2901
1606724030000|2020-11-30 08:13:50|1477.2|1476|1476.6|1476|1477.2|1476.2|1476.4|1476|2470
1606724040000|2020-11-30 08:14:00|1476.4|1476.2|1477.4|1477|1477.4|1477|1476.2|1476|9360
1606724050000|2020-11-30 08:14:10|1477.2|1477.2|1477.8|1477.2|1478|1477.6|1477.2|1477|5508
1606724060000|2020-11-30 08:14:20|1477.6|1477.6|1476.8|1476.2|1477.8|1477.6|1476.8|1476|11495
1606724070000|2020-11-30 08:14:30|1476.6|1476|1475.6|1475.2|1476.6|1476.2|1475.2|1475|17091
1606724080000|2020-11-30 08:14:40|1475.8|1475|1476.4|1475.8|1476.8|1476|1475.8|1475|33055
1606724090000|2020-11-30 08:14:50|1476.2|1476|1476.2|1475.6|1476.4|1476|1476.2|1475.4|2720
1606724100000|2020-11-30 08:15:00|1476.4|1475.8|1476|1475.2|1476.8|1476.4|1476|1475.2|10329
1606724110000|2020-11-30 08:15:10|1475.8|1475.4|1475.8|1475.2|1476|1475.6|1475.4|1475|14690
1606724120000|2020-11-30 08:15:20|1475.6|1475|1475.8|1475.4|1476.4|1475.8|1475.6|1475|15073
1606724130000|2020-11-30 08:15:30|1475.6|1475.6|1475.6|1475.2|1475.8|1475.6|1474.6|1474.4|25683
1606724140000|2020-11-30 08:15:40|1475.4|1475|1475|1474.4|1475.6|1475.4|1475|1474.4|4502
1606724150000|2020-11-30 08:15:50|1475.2|1474.6|1475.8|1475.2|1476|1475.6|1475.2|1474.6|13629
1606724160000|2020-11-30 08:16:00|1475.6|1475.4|1475|1474.6|1475.6|1475.4|1474.8|1474.6|9289
1606724170000|2020-11-30 08:16:10|1474.8|1474.4|1475.6|1474.8|1475.6|1475|1474|1473.4|36735
1606724180000|2020-11-30 08:16:20|1475.8|1475|1476|1475.2|1477.2|1476.6|1475.6|1475|14881
1606724190000|2020-11-30 08:16:30|1475.8|1475.4|1476.6|1476|1476.8|1476.4|1475.8|1475.2|6023
1606724200000|2020-11-30 08:16:40|1476.2|1475.8|1475.4|1475|1476.8|1476.2|1475.4|1475|12321
1606724210000|2020-11-30 08:16:50|1475.6|1475.2|1475.6|1475.2|1475.6|1475.4|1475.4|1475|2058
1606724220000|2020-11-30 08:17:00|1475.4|1475.4|1474.6|1474|1475.6|1475.4|1474.6|1474|30142
1606724230000|2020-11-30 08:17:10|1474.8|1474.2|1474.6|1474|1475|1474.6|1474.6|1474|7794
1606724240000|2020-11-30 08:17:20|1474.4|1474.2|1474|1473.4|1474.4|1474.2|1473.8|1473.2|14494
1606724250000|2020-11-30 08:17:30|1473.8|1473.8|1473.2|1472.8|1473.8|1473.8|1473.2|1472.8|12063
1606724260000|2020-11-30 08:17:40|1473|1472.6|1472.6|1472.2|1473|1472.6|1472.4|1472|4257
1606724270000|2020-11-30 08:17:50|1472.4|1472|1472.6|1472.2|1472.8|1472.6|1472.4|1472|4667
1606724280000|2020-11-30 08:18:00|1472.8|1472|1472.4|1472.2|1472.8|1472.2|1472.2|1472|10873
1606724290000|2020-11-30 08:18:10|1472.6|1472|1471.8|1471.2|1472.6|1472|1471.4|1471|22030
1606724300000|2020-11-30 08:18:20|1472|1471.6|1472.2|1471.8|1472.2|1471.8|1472|1471.2|7493
1606724310000|2020-11-30 08:18:30|1472|1471.6|1471.8|1471.6|1472|1471.6|1471.6|1471.4|7968
1606724320000|2020-11-30 08:18:40|1471.6|1471.4|1471.6|1471.2|1471.6|1471.6|1471.4|1471|1045
1606724330000|2020-11-30 08:18:50|1471.4|1471|1468.6|1468|1471.4|1471.2|1468.6|1468|127479
1606724340000|2020-11-30 08:19:00|1468.4|1468.2|1468.4|1468|1469.2|1468.8|1468|1467.4|29175
1606724350000|2020-11-30 08:19:10|1468.2|1467.8|1468|1467.4|1469.2|1468.4|1467.6|1467.2|11794
1606724360000|2020-11-30 08:19:20|1468.2|1467.8|1468.6|1468.2|1468.6|1468.4|1468.2|1467.8|4967
1606724370000|2020-11-30 08:19:30|1468.8|1468.4|1469.6|1469|1470|1469.6|1468.8|1468.4|16034
1606724380000|2020-11-30 08:19:40|1469.4|1469.2|1470.6|1469.8|1470.8|1469.8|1469.2|1469.2|7051
1606724390000|2020-11-30 08:19:50|1470.4|1470|1470.4|1469.8|1471.4|1470.6|1470.2|1469.8|3727
1606724400000|2020-11-30 08:20:00|1470.6|1470|1471.6|1471.2|1472.6|1471.6|1470.4|1469.8|4305
1606724410000|2020-11-30 08:20:10|1471.4|1471|1471.6|1471|1471.8|1471.6|1471|1470.6|9203
1606724420000|2020-11-30 08:20:20|1471.8|1471.2|1471.8|1471.4|1472.4|1471.8|1471.6|1471.2|2836
1606724430000|2020-11-30 08:20:30|1472|1471.6|1473.2|1472.4|1473.6|1473|1472|1471.6|5599
1606724440000|2020-11-30 08:20:40|1473|1472.6|1473.6|1473|1473.6|1473|1472.8|1472.6|1456
1606724450000|2020-11-30 08:20:50|1473.4|1473.2|1475.6|1474.8|1475.6|1474.8|1473.4|1473.2|8313
1606724460000|2020-11-30 08:21:00|1475.8|1475|1478.6|1478|1478.6|1478|1475.8|1475|11089
1606724470000|2020-11-30 08:21:10|1478.8|1478.2|1479.4|1478.8|1479.8|1479.2|1478.6|1478|5069
1606724480000|2020-11-30 08:21:20|1479.6|1479|1482|1481.2|1482|1481.8|1479.6|1479|15360
1606724490000|2020-11-30 08:21:30|1481.8|1481|1481|1480.4|1482|1481.6|1480.8|1480.2|5555
1606724500000|2020-11-30 08:21:40|1480.8|1480.6|1481|1480.4|1481.6|1481.2|1480.8|1480.4|4762
1606724510000|2020-11-30 08:21:50|1480.8|1480.6|1481.8|1481.4|1482.4|1481.8|1480.8|1480|11277
1606724520000|2020-11-30 08:22:00|1482|1481.6|1482.4|1482|1482.8|1482.2|1481.6|1481|14265
1606724530000|2020-11-30 08:22:10|1482.6|1482.2|1484.4|1484|1484.4|1484|1482.6|1482.2|7331
1606724540000|2020-11-30 08:22:20|1484.2|1483.8|1484.2|1483.8|1484.8|1484.4|1484|1483.4|13506
1606724550000|2020-11-30 08:22:30|1484.4|1484|1484.8|1484.2|1484.8|1484.2|1484|1483.6|18359
1606724560000|2020-11-30 08:22:40|1485|1484.4|1485.6|1485|1485.8|1485|1484.8|1484.4|2633
1606724570000|2020-11-30 08:22:50|1485.4|1484.8|1482|1481.2|1485.6|1484.8|1481.8|1481.2|15707
1606724580000|2020-11-30 08:23:00|1482.2|1481.4|1483.6|1483.2|1483.8|1483.2|1482.2|1481.4|2855
1606724590000|2020-11-30 08:23:10|1483.8|1483.4|1484.4|1483.8|1484.6|1484.2|1483.8|1483.2|9512
1606724600000|2020-11-30 08:23:20|1484.6|1484|1484.8|1484|1485.2|1484.6|1484.4|1484|9473
1606724610000|2020-11-30 08:23:30|1485|1484.2|1485.8|1485.4|1486|1485.6|1484.8|1484|8677
1606724620000|2020-11-30 08:23:40|1485.6|1485.2|1485.8|1485.6|1486|1485.8|1485.4|1485|8280
1606724630000|2020-11-30 08:23:50|1485.6|1485.4|1485.8|1485.2|1486.8|1486|1485.6|1485|8168
1606724640000|2020-11-30 08:24:00|1486|1485|1486.2|1485.2|1486.6|1486|1486|1485|6078
1606724650000|2020-11-30 08:24:10|1486|1485.4|1485|1484.4|1486|1486|1484.8|1484|4202
1606724660000|2020-11-30 08:24:20|1485.2|1484.6|1485|1484.6|1486.2|1485.4|1485|1484.2|1572
1606724670000|2020-11-30 08:24:30|1485.2|1484.4|1486.6|1486.2|1486.6|1486.2|1485|1484.4|9987
1606724680000|2020-11-30 08:24:40|1486.4|1486|1486.6|1486|1487|1486.4|1486.2|1485.8|3171
1606724690000|2020-11-30 08:24:50|1486.8|1486.2|1486.6|1486|1486.8|1486.4|1486.6|1486|250
1606724700000|2020-11-30 08:25:00|1486.8|1486.2|1487.6|1487|1487.8|1487.2|1486.8|1486.2|2656
1606724710000|2020-11-30 08:25:10|1488|1487.2|1486.8|1486|1488|1487.4|1486.8|1486|3086
1606724720000|2020-11-30 08:25:20|1486.4|1485.8|1486.8|1486.2|1487|1486.4|1485.6|1485|8451
1606724730000|2020-11-30 08:25:30|1487|1486.4|1486.2|1485.6|1488|1487.8|1486.2|1485.6|22220
1606724740000|2020-11-30 08:25:40|1486|1485.4|1484.4|1483.8|1486|1485.4|1484.4|1483.6|8924
1606724750000|2020-11-30 08:25:50|1484.6|1484|1483.8|1483.6|1484.8|1484.2|1483.8|1483.6|984
1606724760000|2020-11-30 08:26:00|1484|1483.8|1486|1485.2|1486|1485.4|1484|1483.8|6324
1606724770000|2020-11-30 08:26:10|1485.8|1485|1485|1484.2|1485.8|1485|1484.2|1483.8|3009
1606724780000|2020-11-30 08:26:20|1484.8|1484|1484.6|1484|1484.8|1484|1482.8|1482.4|4760
1606724790000|2020-11-30 08:26:30|1484.4|1483.8|1481.8|1481.2|1484.4|1483.8|1481.8|1481|28768
1606724800000|2020-11-30 08:26:40|1481.6|1481|1482.4|1481.6|1482.8|1482.6|1481.4|1481|5454
1606724810000|2020-11-30 08:26:50|1482|1481.4|1482|1481.2|1482.2|1481.6|1481.2|1481|16267
1606724820000|2020-11-30 08:27:00|1481.6|1481|1482|1481.2|1482|1481.4|1481.6|1481|7000
1606724830000|2020-11-30 08:27:10|1482.2|1481.6|1481.6|1480.6|1482.2|1481.6|1481.2|1480.4|20372
1606724840000|2020-11-30 08:27:20|1481|1480.8|1481.6|1481.4|1482|1481.4|1481|1480.6|4827
1606724850000|2020-11-30 08:27:30|1481.8|1481.6|1481.6|1481.2|1482|1481.6|1481.6|1481.2|4240
1606724860000|2020-11-30 08:27:40|1481.8|1481|1481|1480.8|1482.2|1481.4|1480.8|1480.6|2801
1606724870000|2020-11-30 08:27:50|1480.6|1480.4|1480.6|1480|1481|1480.4|1480|1479.4|15418
1606724880000|2020-11-30 08:28:00|1480.4|1479.6|1481|1480.4|1481|1480.4|1479.8|1479.6|11824
1606724890000|2020-11-30 08:28:10|1481.2|1480.2|1481.8|1481.4|1482|1481.4|1481.2|1480.2|5841
1606724900000|2020-11-30 08:28:20|1482|1481.6|1482|1481.8|1483|1482.4|1482|1481.6|2716
1606724910000|2020-11-30 08:28:30|1481.8|1481.6|1482|1481|1482|1481.6|1481|1480.6|6255
1606724920000|2020-11-30 08:28:40|1482.2|1481.2|1482.6|1482|1482.8|1482.4|1482.2|1481|4432
1606724930000|2020-11-30 08:28:50|1482.8|1482.2|1482.4|1481.8|1482.8|1482.2|1482|1481.2|2600
1606724940000|2020-11-30 08:29:00|1482.6|1482|1482.6|1482.2|1482.8|1482.2|1482.4|1482|3677
1606724950000|2020-11-30 08:29:10|1482.8|1482.4|1483|1482.6|1483.6|1483|1482.6|1482|23288
1606724960000|2020-11-30 08:29:20|1482.8|1482.8|1482.8|1482.4|1482.8|1482.8|1482.2|1482|11403
1606724970000|2020-11-30 08:29:30|1482.6|1482.2|1482.6|1482|1483|1482.2|1482.6|1482|1251
1606724980000|2020-11-30 08:29:40|1482.8|1482.2|1483.6|1483|1483.8|1483|1482.8|1482.2|3521
1606724990000|2020-11-30 08:29:50|1483.8|1483.2|1483.8|1483.4|1484|1483.8|1483.6|1483|1463
1606725000000|2020-11-30 08:30:00|1484|1483.6|1482.4|1482|1484|1483.8|1482.4|1482|11324
1606725010000|2020-11-30 08:30:10|1482.2|1481.8|1481.6|1481.2|1482.2|1481.8|1481.4|1481|9002
1606725020000|2020-11-30 08:30:20|1481.8|1481.4|1481.6|1481.2|1481.8|1481.4|1481.6|1481.2|2070
1606725030000|2020-11-30 08:30:30|1481.2|1481|1480.6|1480.2|1481.4|1481.2|1480.2|1480|12587
1606725040000|2020-11-30 08:30:40|1480.8|1480|1480|1479.6|1481|1480.6|1480|1479.6|17975
1606725050000|2020-11-30 08:30:50|1479.8|1479.4|1479|1478.4|1479.8|1479.4|1479|1478.2|18
1606725060000|2020-11-30 08:31:00|1479.2|1478.6|1480.2|1479.6|1480.4|1480|1479|1478.6|8347
1606725070000|2020-11-30 08:31:10|1480|1479.8|1479.8|1479.2|1480.2|1479.8|1479.2|1478.6|2650
1606725080000|2020-11-30 08:31:20|1480|1479.4|1480.2|1479.6|1480.2|1479.6|1480|1479.4|277
1606725090000|2020-11-30 08:31:30|1480|1479.8|1480.2|1480|1480.4|1480.2|1480|1479.6|4445
1606725100000|2020-11-30 08:31:40|1480.4|1479.8|1480.6|1480|1481.6|1480.8|1480.4|1479.8|5501
1606725110000|2020-11-30 08:31:50|1480.4|1480.2|1480.6|1480.2|1480.6|1480.2|1480.4|1480|2237
1606725120000|2020-11-30 08:32:00|1480.8|1480.4|1481|1480.6|1481|1480.6|1480.8|1480.4|1694
1606725130000|2020-11-30 08:32:10|1480.8|1480.4|1479|1478.6|1480.8|1480.6|1479|1478.4|5998
1606725140000|2020-11-30 08:32:20|1479.2|1478.8|1478.8|1478.6|1480|1479|1478.8|1478.6|2408
1606725150000|2020-11-30 08:32:30|1479|1478.4|1479.6|1479.4|1480.2|1479.6|1479|1478.4|4939
1606725160000|2020-11-30 08:32:40|1479.4|1479|1480.2|1479.8|1480.6|1479.8|1479.4|1478.8|2653
1606725170000|2020-11-30 08:32:50|1480|1479.6|1480.2|1479.6|1480.2|1479.6|1479.6|1479.4|1710
1606725180000|2020-11-30 08:33:00|1480|1479.4|1480.2|1480|1480.4|1480|1479.6|1479.4|2695
1606725190000|2020-11-30 08:33:10|1480.4|1480.2|1480.6|1480.4|1480.8|1480.4|1480.4|1480|1229
1606725200000|2020-11-30 08:33:20|1480.8|1480.6|1481.2|1480.4|1481.4|1481|1480.8|1480.4|1338
1606725210000|2020-11-30 08:33:30|1481.4|1480.6|1480.4|1480|1481.4|1481|1480.2|1480|3065
1606725220000|2020-11-30 08:33:40|1480.2|1479.8|1480.6|1480.2|1480.6|1480.2|1480|1479.4|10906
1606725230000|2020-11-30 08:33:50|1480.8|1480.4|1482.8|1482.2|1483.2|1482.2|1480.8|1480.2|6127
1606725240000|2020-11-30 08:34:00|1483|1482.4|1483|1482.8|1483.6|1482.8|1483|1482.2|1942
1606725250000|2020-11-30 08:34:10|1483.2|1482.6|1483.6|1483.2|1484|1483.4|1483.2|1482.4|4093
1606725260000|2020-11-30 08:34:20|1483.4|1483.4|1484.4|1483.8|1484.6|1483.8|1483.4|1482.8|5289
1606725270000|2020-11-30 08:34:30|1484.6|1483.6|1483.4|1483|1484.6|1483.6|1483.4|1482.8|1373
1606725280000|2020-11-30 08:34:40|1483.2|1483.2|1484.2|1483.6|1484.2|1483.6|1483.2|1483.2|1154
1606725290000|2020-11-30 08:34:50|1484|1483.4|1484|1483.6|1484.2|1483.6|1484|1483.4|0
1606725300000|2020-11-30 08:35:00|1483.8|1483.4|1485.6|1485|1485.6|1485.2|1483.8|1483.4|2722
1606725310000|2020-11-30 08:35:10|1485.8|1485.2|1486.6|1486.2|1487.4|1486.8|1485.8|1485.2|7485
1606725320000|2020-11-30 08:35:20|1486.8|1486.4|1486.8|1486.2|1487.2|1486.6|1486.2|1486|6610
1606725330000|2020-11-30 08:35:30|1487|1486.4|1488|1487.6|1488|1487.6|1487|1486.4|7551
1606725340000|2020-11-30 08:35:40|1487.8|1487.4|1488|1487.6|1488|1487.6|1487.4|1487|2920
1606725350000|2020-11-30 08:35:50|1487.8|1487.4|1487.6|1487|1487.8|1487.4|1487.4|1486.6|5494
1606725360000|2020-11-30 08:36:00|1487.4|1486.8|1486.6|1486.2|1487.4|1486.8|1486.6|1486|336
1606725370000|2020-11-30 08:36:10|1486.4|1486|1486.4|1486|1486.4|1486.2|1486.4|1486|250
1606725380000|2020-11-30 08:36:20|1486.6|1486.2|1486.4|1486|1487|1486.4|1486.4|1486|3270
1606725390000|2020-11-30 08:36:30|1486.2|1486.2|1487|1486.6|1487|1486.6|1486.2|1486.2|2896
1606725400000|2020-11-30 08:36:40|1487.2|1486.8|1487|1486.6|1487.6|1487|1487|1486.6|7743
1606725410000|2020-11-30 08:36:50|1486.8|1486.4|1487|1486.2|1487|1486.4|1486.4|1486|1235
1606725420000|2020-11-30 08:37:00|1487.2|1486.4|1487.4|1486.8|1487.4|1486.8|1487|1486.2|1441
1606725430000|2020-11-30 08:37:10|1487.2|1487|1487.6|1487.2|1487.8|1487.4|1487.2|1486.8|5028
1606725440000|2020-11-30 08:37:20|1487.8|1487.4|1487.8|1487.4|1487.8|1487.6|1487.8|1487.4|891
1606725450000|2020-11-30 08:37:30|1487.6|1487.6|1488.4|1487.6|1488.4|1487.8|1487.6|1487.4|7563
1606725460000|2020-11-30 08:37:40|1488.2|1487.8|1488.8|1488.2|1488.8|1488.2|1488.2|1487.8|6351
1606725470000|2020-11-30 08:37:50|1488.6|1488.4|1488.6|1488.4|1488.6|1488.4|1488.6|1488.4|252
1606725480000|2020-11-30 08:38:00|1488.8|1488.6|1489|1488.6|1489|1488.6|1488.8|1488.6|1953
1606725490000|2020-11-30 08:38:10|1489.4|1488.8|1489.8|1489|1490|1489.4|1489.4|1488.8|2398
1606725500000|2020-11-30 08:38:20|1489.6|1488.8|1488|1487.4|1489.8|1489|1488|1487.2|13952
1606725510000|2020-11-30 08:38:30|1488.2|1487.6|1488.6|1487.8|1489|1488.2|1487.8|1487.6|2118
1606725520000|2020-11-30 08:38:40|1488.4|1487.6|1489|1488.2|1489|1488.4|1488.2|1487.4|2742
1606725530000|2020-11-30 08:38:50|1488.8|1488|1488.8|1488.2|1488.8|1488.2|1488.2|1487.4|3418
1606725540000|2020-11-30 08:39:00|1488.2|1488|1488.6|1488|1489|1488.6|1488.2|1488|11985
1606725550000|2020-11-30 08:39:10|1488.8|1488.2|1488.2|1488|1489|1488.2|1488.2|1488|3376
1606725560000|2020-11-30 08:39:20|1488.4|1487.8|1487.6|1487.2|1488.4|1487.8|1487.6|1487|4223
1606725570000|2020-11-30 08:39:30|1487.8|1487.4|1488.8|1488.4|1489|1488.4|1487.8|1487.2|6700
1606725580000|2020-11-30 08:39:40|1489|1488.6|1489.6|1489|1489.6|1489.4|1489|1488.4|13053
1606725590000|2020-11-30 08:39:50|1489.8|1489.2|1489.8|1489|1490|1489.4|1489.4|1488.6|2958
1606725600000|2020-11-30 08:40:00|1489.6|1489.2|1489.4|1488.6|1489.8|1489.2|1489.4|1488.6|1601
1606725610000|2020-11-30 08:40:10|1489.2|1488.4|1488.6|1488|1489.2|1488.4|1488.6|1487.8|915
1606725620000|2020-11-30 08:40:20|1488.4|1487.8|1488|1487.6|1488.6|1487.8|1488|1487.6|0
1606725630000|2020-11-30 08:40:30|1487.8|1487.4|1489.2|1488.4|1489.2|1488.4|1487.4|1487|14619
1606725640000|2020-11-30 08:40:40|1489|1488.2|1489.8|1489.2|1490|1489.6|1488.8|1488.2|8773
1606725650000|2020-11-30 08:40:50|1490|1489|1489.6|1489.2|1490|1489.2|1489.6|1489|0
1606725660000|2020-11-30 08:41:00|1489.4|1489|1489.2|1488.8|1489.8|1489|1488.8|1488.6|4900
1606725670000|2020-11-30 08:41:10|1489|1489|1489.6|1489.2|1489.8|1489.4|1489|1489|13470
1606725680000|2020-11-30 08:41:20|1489.8|1489.6|1490.4|1490|1491.2|1490.4|1489.8|1489.4|5816
1606725690000|2020-11-30 08:41:30|1490.8|1490.2|1489.6|1489|1491.2|1490.2|1489.6|1489|4801
1606725700000|2020-11-30 08:41:40|1489.4|1488.8|1489|1488.4|1489.6|1489.2|1488.4|1488.2|14456
1606725710000|2020-11-30 08:41:50|1489.2|1488.6|1489.4|1488.4|1489.6|1489|1488.8|1488.2|9467
1606725720000|2020-11-30 08:42:00||1488.6||1488.8||1488.8||1488.6|0
1606725730000|2020-11-30 08:42:10|1489.2|1488.6|1489.6|1489.2|1489.6|1489.2|1489|1488.4|2149
1606725740000|2020-11-30 08:42:20|1489.4|1489|1489.2|1488.8|1489.4|1489|1488.6|1488.2|4779
1606725750000|2020-11-30 08:42:30|1489|1488.6|1489.4|1488.8|1489.6|1489|1488.6|1488.4|9717
1606725760000|2020-11-30 08:42:40|1489|1488.4|1489.8|1489.2|1489.8|1489.2|1488.8|1488.4|7301
1606725770000|2020-11-30 08:42:50||1489||1489||1489||1489|500
1606725780000|2020-11-30 08:43:00|1489.6|1489.2|1489.2|1488.8|1489.8|1489.2|1489.2|1488.4|2170
1606725790000|2020-11-30 08:43:10|1489|1488.6|1489|1488.4|1489.4|1489|1488.8|1488.4|7061
1606725800000|2020-11-30 08:43:20|1489.2|1488.6|1489.4|1489|1489.4|1489|1489.2|1488.6|1061
1606725810000|2020-11-30 08:43:30|1489.6|1488.8|1489.2|1488.8|1489.6|1488.8|1489.2|1488.6|3191
1606725820000|2020-11-30 08:43:40|1489|1489|1489|1488.8|1489|1489|1488.6|1488.4|2645
1606725830000|2020-11-30 08:43:50|1489.4|1488.6|1489.6|1489|1489.6|1489|1489.4|1488.6|992
1606725840000|2020-11-30 08:44:00|1489.4|1489.2|1489.8|1489.2|1490|1489.6|1489.4|1489|3888
1606725850000|2020-11-30 08:44:10|1490|1489.6|1490.2|1489.6|1490.2|1489.6|1490|1489.4|3779
1606725860000|2020-11-30 08:44:20|1490|1489.4|1489.6|1489.4|1490|1489.4|1489.4|1489|5548
1606725870000|2020-11-30 08:44:30|1489.8|1489.6|1489.8|1489|1490.2|1489.6|1489.4|1489|8719
1606725880000|2020-11-30 08:44:40||1489.6||1489.2||1489.6||1489|260
1606725890000|2020-11-30 08:44:50|1490|1489|1489|1488.8|1490|1489.2|1488.8|1488.6|18420
1606725900000|2020-11-30 08:45:00|1489.2|1488.6|1489.4|1488.8|1489.4|1488.8|1489.2|1488.6|283
1606725910000|2020-11-30 08:45:10|1489|1488.6|1488.6|1488.2|1489|1488.8|1488.4|1488.2|6373
1606725920000|2020-11-30 08:45:20|1488.4|1488|1488.8|1488.4|1489|1488.6|1488.4|1488|3440
1606725930000|2020-11-30 08:45:30|1488.6|1488.2|1489|1488.8|1489|1488.8|1488.4|1488|5392
1606725940000|2020-11-30 08:45:40|1489.2|1488.6|1489.6|1489.2|1490|1489.6|1489.2|1488.6|6735
1606725950000|2020-11-30 08:45:50|1489.8|1489|1488.8|1488.6|1489.8|1489|1488.8|1488.4|4776
1606725960000|2020-11-30 08:46:00|1488.6|1488.4|1488.6|1488.4|1488.6|1488.6|1488.6|1488.4|3300
1606725970000|2020-11-30 08:46:10|1488.8|1488.6|1488.6|1488.4|1489|1488.8|1488.6|1488.4|4071
1606725980000|2020-11-30 08:46:20|1488.4|1488.2|1488.2|1488|1488.6|1488.2|1488.2|1488|2864
1606725990000|2020-11-30 08:46:30|1488.4|1487.8|1487.6|1487.2|1488.4|1487.8|1487.2|1487|8379
1606726000000|2020-11-30 08:46:40|1487.4|1487|1488.2|1487.8|1488.4|1488|1487.4|1487|12908
1606726010000|2020-11-30 08:46:50|1488.4|1488|1488.4|1488|1488.6|1488.4|1488.4|1487.8|5580
1606726020000|2020-11-30 08:47:00|1488.6|1487.8|1488.4|1488.2|1488.6|1488.2|1488.2|1487.8|6737
1606726030000|2020-11-30 08:47:10|1488.2|1488|1488.2|1488|1488.6|1488.4|1488.2|1487.8|6871
1606726040000|2020-11-30 08:47:20|1488.4|1487.8|1488.8|1488.4|1488.8|1488.4|1488.4|1487.8|3528
1606726050000|2020-11-30 08:47:30|1488.6|1488.6|1488.2|1487.8|1488.6|1488.6|1488.2|1487.8|5061
1606726060000|2020-11-30 08:47:40|1488|1487.6|1488.2|1487.8|1488.4|1488.2|1487.8|1487.6|5190
1606726070000|2020-11-30 08:47:50|1488.4|1488|1489|1488.8|1489|1488.8|1488.4|1488|3010
1606726080000|2020-11-30 08:48:00|1488.8|1488.6|1489.6|1489.4|1489.6|1489.4|1488.8|1488.4|3184
1606726090000|2020-11-30 08:48:10|1489.8|1489.6|1490.2|1490|1490.4|1490.2|1489.8|1489.6|7435
1606726100000|2020-11-30 08:48:20|1490|1489.8|1489.6|1489.2|1490|1489.8|1489.6|1489.2|898
1606726110000|2020-11-30 08:48:30|1489.2|1489|1489.6|1489.2|1489.8|1489.6|1489.2|1489|2644
1606726120000|2020-11-30 08:48:40|1489.8|1489.4|1489.6|1489|1490|1489.4|1489.6|1489|718
1606726130000|2020-11-30 08:48:50|1489.4|1489.2|1490.4|1490|1490.6|1490.4|1489.2|1489|5060
1606726140000|2020-11-30 08:49:00|1490.6|1490.2|1490.6|1490.4|1490.8|1490.4|1490.2|1489.8|4529
1606726150000|2020-11-30 08:49:10|1490.8|1490.6|1491.2|1490.8|1491.2|1491|1490.8|1490.6|1219
1606726160000|2020-11-30 08:49:20|1491|1490.6|1489.6|1489.4|1491|1490.6|1489.4|1489|12433
1606726170000|2020-11-30 08:49:30|1489.8|1489.6|1489.6|1489.2|1490.2|1489.8|1489.6|1489.2|4874
1606726180000|2020-11-30 08:49:40|1489.4|1489|1489.2|1488.6|1489.6|1489.4|1488.6|1488.2|25519
1606726190000|2020-11-30 08:49:50|1489||1489||1489||1489||0
1606726200000|2020-11-30 08:50:00|1488.8|1488.4|1489.2|1488.8|1489.4|1489.2|1488.6|1488.4|8402
1606726210000|2020-11-30 08:50:10|1489|1488.6|1489|1488.6|1489.2|1488.8|1489|1488.6|3340
1606726220000|2020-11-30 08:50:20|1489.2|1488.8|1490|1489.4|1490|1489.6|1489.2|1488.8|7906
1606726240000|2020-11-30 08:50:40|1490.2|1489.6|1491.6|1491|1491.6|1491.2|1490.2|1489.6|7690
1606726250000|2020-11-30 08:50:50|1491.4|1490.6|1491|1490.6|1491.4|1490.8|1490.8|1490.4|8355
1606726260000|2020-11-30 08:51:00|1490.8|1490.4|1490.8|1490.4|1491|1490.8|1490.4|1490.2|16080
1606726270000|2020-11-30 08:51:10|1490.6|1490.2|1490.4|1490|1490.6|1490.2|1489.8|1489.4|3257
1606726280000|2020-11-30 08:51:20|1490.6|1490.2|1490.6|1490.2|1490.8|1490.4|1490.4|1490|2479
1606726290000|2020-11-30 08:51:30||1490||1490||1490||1490|0
1606726300000|2020-11-30 08:51:40|1490.4|1489.8|1489.6|1489|1490.4|1489.8|1489.6|1489|5215
1606726310000|2020-11-30 08:51:50|1489.4|1489.2|1489|1488.6|1489.4|1489.2|1488.8|1488.6|2497
1606726320000|2020-11-30 08:52:00|1488.8|1488.8|1488|1487.8|1488.8|1488.8|1488|1487.6|24566
1606726330000|2020-11-30 08:52:10|1488.2|1487.6|1488.6|1488.2|1488.8|1488.4|1488.2|1487.6|6403
1606726340000|2020-11-30 08:52:20|1488.8|1488.4|1488.6|1488.4|1488.8|1488.6|1488.6|1488.2|1005
1606726350000|2020-11-30 08:52:30|1488.8|1488.8|1489.6|1489|1489.6|1489.4|1488.8|1488.8|3211
1606726360000|2020-11-30 08:52:40|1489.4|1488.8|1488.4|1488|1489.4|1488.8|1488.2|1488|4738
1606726370000|2020-11-30 08:52:50|1488.2|1488.2|1488.4|1488|1488.4|1488.2|1488.2|1488|736
1606726380000|2020-11-30 08:53:00|1488.6|1488.2|1489.6|1489|1489.6|1489.2|1488.6|1488.2|21500
1606726390000|2020-11-30 08:53:10|1489.4|1489.2|1489.4|1489|1489.6|1489.4|1489.4|1489|1000
1606726400000|2020-11-30 08:53:20|1489.2|1488.8|1489.2|1488.8|1489.4|1489|1488.8|1488.6|6444
1606726410000|2020-11-30 08:53:30|1489|1488.6|1489|1488.6|1489|1488.8|1488.8|1488.6|1462
1606726420000|2020-11-30 08:53:40|1488.8|1488.4|1489|1488.6|1489|1488.8|1488.8|1488.4|2592
1606726430000|2020-11-30 08:53:50|1488.8|1488.4|1488.8|1488.4|1488.8|1488.4|1488.4|1488.2|3261
1606726440000|2020-11-30 08:54:00|1488.6|1488.2|1488.6|1488.2|1488.6|1488.2|1488.2|1488|2630
1606726450000|2020-11-30 08:54:10|1488.8|1488.4|1489|1488.6|1489|1488.8|1488.4|1488.2|8938
1606726460000|2020-11-30 08:54:20|1488.8|1488.8|1489|1488.6|1489|1488.8|1488.8|1488.6|5514
1606726470000|2020-11-30 08:54:30|1488.8|1488.2|1489|1488.8|1489.2|1489|1488.4|1488.2|20907
1606726480000|2020-11-30 08:54:40|1489.2|1489|1489.2|1488.8|1489.6|1489.2|1489.2|1488.8|3880
1606726490000|2020-11-30 08:54:50|1489.4|1489|1489.4|1489|1489.4|1489|1489.4|1488.8|0
1606726500000|2020-11-30 08:55:00|1489.2|1488.8|1488.4|1488|1489.2|1488.8|1488.4|1488|8106
1606726510000|2020-11-30 08:55:10|1488.6|1488.2|1487.6|1487.4|1488.6|1488.4|1487.6|1487.2|6118
1606726520000|2020-11-30 08:55:20|1487.8|1487.6|1487.6|1487.4|1487.8|1487.6|1487.6|1487.4|4422
1606726530000|2020-11-30 08:55:30|1487.4|1487.2|1487.2|1486.8|1487.4|1487.2|1487.2|1486.8|5528
1606726540000|2020-11-30 08:55:40|1487|1487|1487.4|1487|1487.6|1487.2|1487|1486.8|12104
1606726550000|2020-11-30 08:55:50|1487.2|1486.8|1487.2|1486.8|1487.2|1486.8|1487|1486.8|1077
1606726560000|2020-11-30 08:56:00|1487|1486.6|1486.6|1486.2|1487|1486.6|1486.2|1486|2654
1606726570000|2020-11-30 08:56:10|1486.8|1486.4|1487.4|1486.8|1487.4|1487|1486.8|1486.4|1635
1606726580000|2020-11-30 08:56:20|1487.2|1487|1487|1486.8|1487.4|1487|1486.8|1486.4|2792
1606726590000|2020-11-30 08:56:30|1486.8|1486.6|1486.6|1486.4|1487|1486.6|1486.4|1486.2|4599
1606726600000|2020-11-30 08:56:40|1486.8|1486.6|1487.8|1487.4|1488|1487.6|1486.8|1486.6|7787
1606726610000|2020-11-30 08:56:50|1487.4|1487.2|1487.2|1486.8|1487.6|1487.2|1486.8|1486.4|28401
1606726620000|2020-11-30 08:57:00|1487.4|1486.6|1487.4|1486.6|1487.4|1487.2|1487.2|1486.6|1482
1606726630000|2020-11-30 08:57:10|1487.2|1486.8|1487|1486.6|1487.2|1486.8|1487|1486.6|100
1606726640000|2020-11-30 08:57:20|1487.2|1486.8|1487|1486.6|1487.2|1487|1487|1486.6|497
1606726650000|2020-11-30 08:57:30|1486.8|1486.4|1487|1486.8|1487|1486.8|1486.4|1486|7952
1606726660000|2020-11-30 08:57:40|1487.2|1487|1487.4|1487.2|1487.4|1487.2|1487|1486.6|2175
1606726670000|2020-11-30 08:57:50|1487.6|1487.4|1487.6|1487.2|1487.8|1487.4|1487.2|1487|2151
1606726680000|2020-11-30 08:58:00|1487.8|1487.4|1487.8|1487.4|1487.8|1487.6|1487.8|1487.4|1965
1606726690000|2020-11-30 08:58:10|1487.6|1487.6|1487.6|1487.2|1487.6|1487.6|1487.4|1487.2|629
1606726700000|2020-11-30 08:58:20|1487.8|1487.4|1487.6|1487.2|1487.8|1487.6|1487.4|1487|1684
1606726710000|2020-11-30 08:58:30|1487.4|1487|1487.4|1487|1487.4|1487.2|1487.4|1487|505
1606726720000|2020-11-30 08:58:40||1487.2||1487.2||1487.2||1487.2|0
1606726730000|2020-11-30 08:58:50|1487.6|1487.4|1487.6|1487.2|1488|1487.6|1487.6|1487.2|1956
1606726740000|2020-11-30 08:59:00|1487.8|1487.4|1487.6|1487.2|1487.8|1487.4|1487.4|1487.2|8842
1606726750000|2020-11-30 08:59:10|1487.4|1487|1487.4|1487.2|1487.4|1487.2|1487.2|1487|924
1606726760000|2020-11-30 08:59:20|1487.2|1487|1488|1487.6|1488|1487.6|1487|1486.8|11585
1606726770000|2020-11-30 08:59:30|1487.8|1487.4|1487.8|1487.6|1487.8|1487.6|1487.8|1487.4|2
1606726780000|2020-11-30 08:59:40|1487.6|1487.4|1487.6|1487.2|1487.6|1487.4|1487.6|1487.2|5
1606726790000|2020-11-30 08:59:50|1487.4|1487|1486.6|1486.2|1487.4|1487|1486.2|1486|5899
1606726800000|2020-11-30 09:00:00|1486.4|1486|1486|1485.6|1486.4|1486.2|1486|1485.6|6186
1606726810000|2020-11-30 09:00:10|1485.8|1485.4|1485.6|1485.2|1486|1485.6|1485.6|1485.2|220
1606726820000|2020-11-30 09:00:20|1485.4|1485|1485.8|1485.2|1485.8|1485.4|1485.4|1485|5527
1606726830000|2020-11-30 09:00:30|1486|1485.4|1485.4|1484.8|1486.2|1486|1484.8|1484.4|19315
1606726840000|2020-11-30 09:00:40|1485.2|1484.6|1484.8|1484.4|1485.4|1484.6|1484.8|1484.2|236
1606726850000|2020-11-30 09:00:50|1484.6|1484.2|1484.8|1484.4|1484.8|1484.6|1484.6|1484.2|1124
1606726860000|2020-11-30 09:01:00|1485|1484.6|1486.4|1486|1486.4|1486|1485|1484.4|7782
1606726870000|2020-11-30 09:01:10|1486.6|1486.2|1486.6|1486.4|1486.8|1486.6|1486.6|1486|454
1606726880000|2020-11-30 09:01:20|1486.8|1486.6|1487|1486.4|1487|1486.6|1486.6|1486.4|2546
1606726890000|2020-11-30 09:01:30|1486.8|1486.6|1486.8|1486.6|1487|1486.6|1486.8|1486.6|2422
1606726900000|2020-11-30 09:01:40|1487|1486.8|1486.8|1486.6|1487|1486.8|1486.8|1486.6|3723
1606726910000|2020-11-30 09:01:50|1487|1486.8|1486.6|1486|1487.4|1487|1486.6|1486|2939
1606726920000|2020-11-30 09:02:00|1486.4|1485.8|1487.4|1487|1487.6|1487.2|1486|1485.8|5072
1606726930000|2020-11-30 09:02:10|1487.6|1487.2|1488|1487.4|1488.4|1487.8|1487.6|1487.2|5301
1606726940000|2020-11-30 09:02:20|1488.2|1487.6|1488.2|1487.8|1488.4|1488|1488.2|1487.6|1817
1606726950000|2020-11-30 09:02:30|1488.6|1488|1488.6|1488.2|1489|1488.6|1488.4|1488|1957
1606726960000|2020-11-30 09:02:40|1488.8|1488.4|1488.6|1488.2|1489|1488.6|1488.4|1488.2|2051
1606726970000|2020-11-30 09:02:50|1488.8|1488.4|1488.8|1488.6|1489.4|1489.2|1488.8|1488.4|12054
1606726980000|2020-11-30 09:03:00|1489|1488.8|1489.2|1488.8|1489.2|1489|1488.8|1488.4|7064
1606726990000|2020-11-30 09:03:10|1489|1488.6|1489|1488.6|1489|1488.8|1488.8|1488.4|4556
1606727000000|2020-11-30 09:03:20|1489.2|1488.8|1489.4|1489|1489.4|1489|1489.2|1488.8|2246
1606727010000|2020-11-30 09:03:30|1489.6|1489.2|1489.4|1489|1489.6|1489.4|1489.2|1489|3856
1606727020000|2020-11-30 09:03:40|1489.2|1488.8|1489.4|1489|1489.4|1489|1488.6|1488.4|6646
1606727030000|2020-11-30 09:03:50|1489.6|1489.2|1489.4|1489.2|1490|1489.6|1489.4|1489|5578
1606727040000|2020-11-30 09:04:00|1489|1489|1489|1488.6|1489.4|1489|1488.2|1488|3103
1606727050000|2020-11-30 09:04:10|1488.8|1488.8|1489|1488.6|1489|1488.8|1488.8|1488.4|70
1606727060000|2020-11-30 09:04:20|1488.8|1488.4|1489|1488.6|1489|1488.8|1488.8|1488.4|3859
1606727070000|2020-11-30 09:04:30|1489.2|1488.8|1489.4|1489|1489.6|1489.4|1489.2|1488.6|1578
1606727080000|2020-11-30 09:04:40|1489.2|1488.8|1489.8|1489.4|1489.8|1489.4|1489|1488.8|7550
1606727090000|2020-11-30 09:04:50|1489.6|1489.6|1489.4|1489|1489.8|1489.6|1489.4|1489|6459
1606727100000|2020-11-30 09:05:00|1489.6|1489.2|1489.6|1489.2|1489.8|1489.4|1489.6|1489.2|1540
1606727110000|2020-11-30 09:05:10|1489.4|1489|1489.4|1489.2|1489.6|1489.4|1489.4|1489|1050
1606727120000|2020-11-30 09:05:20|1489.2|1489|1489|1488.6|1489.4|1489|1489|1488.6|3174
1606727130000|2020-11-30 09:05:30|1489.2|1488.8|1489.4|1489|1489.4|1489|1489.2|1488.8|3222
1606727140000|2020-11-30 09:05:40|1489.2|1489.2|1489.4|1489|1489.4|1489.2|1489.2|1488.8|2306
1606727150000|2020-11-30 09:05:50|1489.6|1489.2|1488.6|1488.2|1489.6|1489.4|1488.6|1488.2|8164
1606727160000|2020-11-30 09:06:00|1488.4|1488|1488.4|1488|1488.4|1488.2|1488.4|1488|300
1606727170000|2020-11-30 09:06:10|1488.6|1488.2|1489.4|1489|1489.4|1489.2|1488.6|1488|5854
1606727180000|2020-11-30 09:06:20|1489.2|1488.8|1489|1488.8|1489.2|1488.8|1489|1488.6|1836
1606727190000|2020-11-30 09:06:30|1489.2|1489|1489.4|1488.8|1489.4|1489.2|1489.2|1488.8|2604
1606727200000|2020-11-30 09:06:40|1489.6|1489|1490.8|1490.6|1490.8|1490.6|1489.6|1489|9087
1606727210000|2020-11-30 09:06:50|1491|1490.4|1490.8|1490.4|1491|1490.6|1490.6|1490.2|3410
1606727220000|2020-11-30 09:07:00|1491|1490.6|1491.6|1491.4|1491.6|1491.4|1490.8|1490.4|12814
1606727230000|2020-11-30 09:07:10|1491.8|1491.6|1492|1491.6|1492.2|1492|1491.8|1491.6|7397
1606727240000|2020-11-30 09:07:20|1492.2|1491.8|1492.4|1492|1492.4|1492.2|1492.2|1491.8|3466
1606727250000|2020-11-30 09:07:30|1492.2||1492.2||1492.2||1492.2||0
1606727260000|2020-11-30 09:07:40|1492.4|1492.2|1492.4|1492|1492.4|1492.2|1492.2|1492|2035
1606727270000|2020-11-30 09:07:50||1492.2||1492||1492.2||1492|100
1606727280000|2020-11-30 09:08:00|1492.6|1492.2|1492.6|1492.2|1493|1492.6|1492.4|1492.2|4996
1606727290000|2020-11-30 09:08:10|1492.8|1492.4|1493|1492.6|1493|1492.8|1492.8|1492.4|682
1606727300000|2020-11-30 09:08:20|1492.8|1492.4|1492.6|1492.4|1492.8|1492.6|1492.6|1492.4|3069
1606727310000|2020-11-30 09:08:30|1492.4|1492.2|1492.8|1492.4|1492.8|1492.6|1492.2|1491.8|8284
1606727320000|2020-11-30 09:08:40|1493|1492.6|1492.8|1492.4|1493.2|1493|1492.8|1492.4|1505
1606727330000|2020-11-30 09:08:50|1492.6|1492.6|1492.6|1492.2|1492.6|1492.6|1492.6|1492.2|306
1606727340000|2020-11-30 09:09:00|1492.4|1492|1492.6|1492.4|1492.6|1492.4|1492.4|1492|616
1606727350000|2020-11-30 09:09:10|1492.4|1492.2|1492|1491.8|1492.6|1492.2|1492|1491.8|2673
1606727360000|2020-11-30 09:09:20|1491.8|1491.6|1491.8|1491.4|1492|1491.6|1491.8|1491.4|813
1606727370000|2020-11-30 09:09:30|1492|1491.6|1491.8|1491.4|1492|1491.8|1491.6|1491.4|1059
1606727380000|2020-11-30 09:09:40|1491.6|1491.2|1490.8|1490.6|1491.6|1491.2|1490.8|1490.4|633
1606727390000|2020-11-30 09:09:50|1491|1490.8|1490.8|1490.2|1491|1490.8|1490.8|1490.2|834
1606727400000|2020-11-30 09:10:00|1490.2|1490|1491|1490.6|1491|1490.6|1490.2|1490|4404
1606727410000|2020-11-30 09:10:10|1490.8|1490.4|1491.2|1490.4|1491.2|1491|1490.6|1490.4|5397
1606727420000|2020-11-30 09:10:20|1491|1490.6|1489.8|1489.4|1491|1490.6|1489.8|1489.4|18046
1606727430000|2020-11-30 09:10:30|1490|1489.6|1490.2|1490|1490.2|1490|1490|1489.6|4188
1606727440000|2020-11-30 09:10:40|1490|1489.8|1490.2|1490|1490.2|1490|1490|1489.8|1
1606727450000|2020-11-30 09:10:50|1490.4|1490.2|1490.4|1490.2|1490.4|1490.2|1490.4|1490.2|804
1606727460000|2020-11-30 09:11:00|1490.6|1490.4|1490.8|1490.4|1490.8|1490.4|1490.4|1490.2|1257
1606727470000|2020-11-30 09:11:10|1490.6|1490.6|1491|1490.6|1491|1490.8|1490.4|1490.2|2616
1606727480000|2020-11-30 09:11:20|1491.2|1490.8|1491.4|1491|1491.6|1491.2|1491|1490.8|1698
1606727490000|2020-11-30 09:11:30|1491.6|1491.2|1492.8|1492.4|1493|1492.4|1491.6|1491|6174
1606727500000|2020-11-30 09:11:40|1492.6|1492.2|1492.8|1492.4|1493|1492.8|1492.6|1492.2|7912
1606727510000|2020-11-30 09:11:50|1492.6|1492.2|1492.4|1492|1492.6|1492.2|1492|1491.8|4122
1606727520000|2020-11-30 09:12:00|1492.2|1491.8|1492.2|1491.8|1492.2|1492|1492|1491.8|5848
1606727530000|2020-11-30 09:12:10|1492.4|1492|1491.8|1491.2|1492.8|1492.4|1491.8|1491.2|6361
1606727540000|2020-11-30 09:12:20|1491.6|1491.4|1491.6|1491.4|1491.8|1491.4|1491.6|1491.2|2062
1606727550000|2020-11-30 09:12:30|1491.4|1491.2|1491|1490.6|1491.6|1491.4|1491|1490.6|2625
1606727560000|2020-11-30 09:12:40|1491.2|1490.8|1491|1490.8|1491.2|1491|1491|1490.6|7533
1606727570000|2020-11-30 09:12:50|1491.2|1491|1491.2|1490.8|1491.2|1491|1491|1490.8|1089
1606727580000|2020-11-30 09:13:00|1491|1491|1491.8|1491.2|1491.8|1491.6|1491|1491|2549
1606727590000|2020-11-30 09:13:10|1492|1491.4|1492|1491.6|1492|1491.8|1491.8|1491.4|3023
1606727600000|2020-11-30 09:13:20|1491.8|1491.4|1491.4|1491.2|1491.8|1491.6|1491.4|1491.2|2697
1606727610000|2020-11-30 09:13:30|1491.2|1491|1491.4|1491|1491.4|1491.2|1491.2|1491|848
1606727620000|2020-11-30 09:13:40|1491.2|1490.8|1491.2|1490.8|1491.2|1490.8|1491|1490.8|100
1606727630000|2020-11-30 09:13:50|1491|1490.6|1491|1490.6|1491|1490.6|1491|1490.6|198
1606727640000|2020-11-30 09:14:00|1491.2|1490.8|1491.4|1491.2|1491.6|1491.2|1491|1490.6|3673
1606727650000|2020-11-30 09:14:10|1491.6|1491.4|1491|1490.6|1491.8|1491.6|1491|1490.6|5689
1606727660000|2020-11-30 09:14:20|1491.2|1490.8|1491.2|1490.8|1491.4|1491.2|1491|1490.6|594
1606727670000|2020-11-30 09:14:30|1491|1490.6|1490.4|1490.2|1491|1490.6|1490.2|1490|3477
1606727680000|2020-11-30 09:14:40|1490.2|1490|1490.8|1490.2|1490.8|1490.6|1489.8|1489.6|5461
1606727690000|2020-11-30 09:14:50|1490.6|1490.4|1490.6|1490.4|1490.8|1490.4|1490.6|1490.2|426
1606727700000|2020-11-30 09:15:00|1490.4|1490.2|1490.4|1490|1490.6|1490.4|1490|1489.6|1434
1606727710000|2020-11-30 09:15:10|1490.2|1489.8|1490|1489.6|1490.2|1490|1490|1489.6|1089
1606727720000|2020-11-30 09:15:20|1490.2|1489.8|1489.8|1489.6|1490.2|1489.8|1489.8|1489.6|494
1606727730000|2020-11-30 09:15:30|||||||||762
1606727740000|2020-11-30 09:15:40|1489.6|1489.4|1489.4|1489.2|1489.6|1489.4|1489.4|1489.2|4203
1606727750000|2020-11-30 09:15:50|1489.2|1489|1489.2|1489|1489.8|1489.4|1489.2|1489|8039
1606727760000|2020-11-30 09:16:00|1489.4|1489.2|1489.4|1489|1489.6|1489.2|1489.4|1489|3127
1606727770000|2020-11-30 09:16:10|1489.2|1488.8|1489|1488.6|1489.2|1488.8|1489|1488.6|1629
1606727780000|2020-11-30 09:16:20|1488.8|1488.4|1488.4|1488.2|1489|1488.4|1488.4|1488.2|3167
1606727790000|2020-11-30 09:16:30|1488.6|1488.4|1489|1488.6|1489.4|1489|1488.6|1488.4|4255
1606727800000|2020-11-30 09:16:40|1489.2|1488.8|1489|1488.6|1489.2|1489|1488.8|1488.6|3486
1606727810000|2020-11-30 09:16:50|1488.8|1488.8|1489.2|1488.6|1489.4|1489|1488.8|1488.6|3274
1606727820000|2020-11-30 09:17:00|1489|1488.8|1488.8|1488.6|1489.2|1489|1488.8|1488.6|1240
1606727830000|2020-11-30 09:17:10|1488.6|1488.4|1487.8|1487.4|1488.6|1488.4|1487.8|1487.4|2357
1606727840000|2020-11-30 09:17:20||1487.6||1487.6||1487.6||1487.6|0
1606727850000|2020-11-30 09:17:30|||||||||200
1606727860000|2020-11-30 09:17:40|1487.6|1487.4|1487|1486.6|1487.6|1487.4|1487|1486.6|5368
1606727870000|2020-11-30 09:17:50|1486.8|1486.4|1486.6|1486.2|1486.8|1486.6|1486.6|1486.2|758
1606727880000|2020-11-30 09:18:00|1486.8|1486.4|1487|1486.6|1487|1486.8|1486.8|1486.2|4904
1606727890000|2020-11-30 09:18:10|1486.8|1486.8|1486.8|1486.4|1486.8|1486.8|1486.6|1486.2|3629
1606727900000|2020-11-30 09:18:20|1487|1486.6|1487.4|1487|1487.6|1487.4|1487|1486.6|6289
1606727910000|2020-11-30 09:18:30|1487.6|1487.2|1487.6|1487.4|1487.6|1487.4|1487.4|1487|884
1606727920000|2020-11-30 09:18:40|1487.8|1487.6|1488|1487.2|1488.2|1487.8|1487.6|1487.2|2535
1606727930000|2020-11-30 09:18:50|1487.8|1487|1488|1487.6|1488|1487.6|1487.4|1487|6247
1606727940000|2020-11-30 09:19:00|1487.8|1487.4|1487.6|1487.4|1487.8|1487.6|1487.2|1487|2526
1606727950000|2020-11-30 09:19:10|1487.8|1487.2|1487.8|1487.2|1488|1487.6|1487.8|1487.2|15
1606727960000|2020-11-30 09:19:20|1487.6|1487.4|1488|1487.6|1488|1487.6|1487.4|1487.2|2010
1606727970000|2020-11-30 09:19:30|1488.2|1487.8|1488.6|1488.2|1488.8|1488.2|1488.2|1487.8|3625
1606727980000|2020-11-30 09:19:40|1488.4|1488|1488.2|1487.8|1488.4|1488.2|1488.2|1487.8|5114
1606727990000|2020-11-30 09:19:50|1488.4|1488|1488.4|1488.2|1488.8|1488.4|1488.4|1487.8|4674
1606728000000|2020-11-30 09:20:00|1488.2|1488|1488.8|1488.4|1488.8|1488.6|1488|1487.8|4440
1606728010000|2020-11-30 09:20:10|1488.6|1488.2|1488.4|1488|1488.6|1488.2|1488.4|1488|1425
1606728020000|2020-11-30 09:20:20|1488.2|1487.8|1488.2|1487.8|1488.2|1487.8|1488.2|1487.4|0
1606728030000|2020-11-30 09:20:30|1488|1487.6|1488|1487.6|1488.2|1487.8|1488|1487.6|0
1606728040000|2020-11-30 09:20:40|1487.8|1487.4|1486.8|1486.4|1487.8|1487.4|1486.8|1486.4|5875
1606728050000|2020-11-30 09:20:50|1486.6|1486.2|1486.6|1486.4|1486.6|1486.4|1486.2|1486|5312
1606728060000|2020-11-30 09:21:00|1486.4|1486.2|1486.6|1486.2|1486.6|1486.4|1486.4|1486|4131
1606728070000|2020-11-30 09:21:10|1486.8|1486|1486.4|1486|1486.8|1486|1486.4|1486|1119
1606728080000|2020-11-30 09:21:20|1486.2|1486.2|1487.2|1487|1487.4|1487|1486.2|1486.2|4947
1606728090000|2020-11-30 09:21:30|1487|1486.8|1487.4|1487|1487.6|1487.4|1487|1486.8|1624
1606728100000|2020-11-30 09:21:40|1487.2|1486.8|1488.4|1488|1488.4|1488.2|1487|1486.4|43649
1606728110000|2020-11-30 09:21:50|1488.6|1487.8|1487.2|1487|1488.6|1487.8|1487.2|1487|3596
1606728120000|2020-11-30 09:22:00|1487|1486.8|1486.6|1486.2|1487|1486.8|1486.6|1486.2|1425
1606728140000|2020-11-30 09:22:20|1486.8|1486.4|1487.2|1486.8|1487.2|1487|1486.8|1486.4|6761
1606728150000|2020-11-30 09:22:30|1487.4|1487|1487.2|1486.8|1487.6|1487.2|1487.2|1486.8|907
1606728160000|2020-11-30 09:22:40|1487.4|1487|1487.6|1487.2|1487.6|1487.2|1487.2|1486.8|6338
1606728170000|2020-11-30 09:22:50|1487.4|1487|1487.4|1486.8|1487.4|1487|1487.4|1486.8|2794
1606728180000|2020-11-30 09:23:00|1487.2|1487|1487|1486.8|1487.2|1487|1487|1486.8|387
1606728190000|2020-11-30 09:23:10|1486.8|1486.6|1487.2|1486.8|1487.2|1487|1486.8|1486.6|3662
1606728200000|2020-11-30 09:23:20|1487|1487|1487|1486.8|1487|1487|1486.8|1486.6|3702
1606728210000|2020-11-30 09:23:30|1486.8|1486.4|1486.4|1486|1486.8|1486.8|1486.4|1486|781
1606728220000|2020-11-30 09:23:40|1486.2|1485.8|1486|1485.6|1486.4|1486|1486|1485.6|6872
1606728230000|2020-11-30 09:23:50|1485.8|1485.4|1486|1485.6|1486|1485.8|1485.8|1485.4|831
1606728240000|2020-11-30 09:24:00|1485.8|1485.4|1485.6|1485.4|1485.8|1485.6|1485.6|1485.4|1300
1606728250000|2020-11-30 09:24:10|1485.8|1485.6|1486.6|1486.4|1486.8|1486.4|1485.8|1485.6|6055
1606728260000|2020-11-30 09:24:20|1486.4|1486.2|1486.6|1486.2|1486.8|1486.6|1486.2|1486|3417
1606728270000|2020-11-30 09:24:30|1486.8|1486.4|1486.6|1486.2|1486.8|1486.4|1486.6|1486.2|0
1606728280000|2020-11-30 09:24:40|1486.4|1486.4|1486.8|1486.2|1486.8|1486.6|1486.4|1486.2|3131
1606728290000|2020-11-30 09:24:50|1487|1486.4|1487.2|1487|1487.4|1487.2|1487|1486.4|2923
1606728300000|2020-11-30 09:25:00|1487.4|1487.2|1487.6|1487.2|1488|1487.8|1487.4|1487.2|2724
1606728310000|2020-11-30 09:25:10|1487.4|1487.4|1487.6|1487.4|1487.6|1487.4|1487.4|1487|1670
1606728320000|2020-11-30 09:25:20|1487.4|1487.2|1487.4|1487|1487.4|1487.2|1487.4|1487|500
1606728330000|2020-11-30 09:25:30|1487.6|1487.2|1487.4|1487|1487.8|1487.6|1487.4|1487|557
1606728340000|2020-11-30 09:25:40|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|1487.4|1487|0
1606728350000|2020-11-30 09:25:50|1487.4|1487.4|1486.6|1486.4|1487.4|1487.4|1486.4|1486.2|8791
1606728360000|2020-11-30 09:26:00||1486.2||1486.4||1486.4||1486.2|532
1606728370000|2020-11-30 09:26:10|1486.8|1486.6|1486.4|1485.8|1486.8|1486.6|1486.2|1485.8|2298
1606728380000|2020-11-30 09:26:20|1486|1486|1486|1485.8|1486.2|1486|1486|1485.8|3439
1606728390000|2020-11-30 09:26:30|1486.2|1485.6|1486.6|1486.2|1486.6|1486.2|1486.2|1485.6|3195
1606728400000|2020-11-30 09:26:40|1486.4|1486.4|1486.6|1486.4|1486.6|1486.4|1486.4|1486.2|1141
1606728410000|2020-11-30 09:26:50|1486.4|1486.2|1486.6|1486.2|1486.8|1486.6|1486.2|1486|11945
1606728420000|2020-11-30 09:27:00|1486.8||1486.6||1486.8||1486.6||0
1606728430000|2020-11-30 09:27:10|1486.4|1486.4|1486.4|1486.2|1486.6|1486.4|1486.4|1486.2|1758
1606728440000|2020-11-30 09:27:20|1486.2|1486|1486.4|1486.2|1486.4|1486.2|1486.2|1486|4088
1606728450000|2020-11-30 09:27:30|1486.6|1486.4|1485.8|1485.6|1486.6|1486.4|1485.8|1485.6|4478
1606728460000|2020-11-30 09:27:40||1485.4||1485.4||1485.4||1485.4|0
1606728470000|2020-11-30 09:27:50|1486|1485.6|1486.2|1485.8|1486.2|1485.8|1485.8|1485.6|3628
1606728480000|2020-11-30 09:28:00|1486|1485.6|1486.2|1486|1486.2|1486|1486|1485.6|1647
1606728490000|2020-11-30 09:28:10|1486.4|1486.2|1486.8|1486.4|1486.8|1486.4|1486.2|1486.2|1626
1606728510000|2020-11-30 09:28:30|1486.6|1486|1486.2|1485.8|1486.8|1486.2|1486.2|1485.8|8062
1606728520000|2020-11-30 09:28:40|1486.4|1486|1486.6|1486.2|1486.6|1486.2|1486.4|1486|3817
1606728530000|2020-11-30 09:28:50|||||||||6
1606728550000|2020-11-30 09:29:10|1486.4|1486|1486.2|1486|1486.6|1486.2|1486.2|1486|823
1606728560000|2020-11-30 09:29:20|1486.4|1486.2|1486.6|1486.2|1486.6|1486.4|1486.4|1486.2|8036
1606728570000|2020-11-30 09:29:30|1486.4|1486|1486.4|1486|1486.4|1486.2|1486.2|1486|5835
1606728580000|2020-11-30 09:29:40|1486.2|1485|1487|1486.4|1487.2|1487|1485|1484.4|161033
1606728590000|2020-11-30 09:29:50|1486.8|1486.6|1486.8|1486.4|1487.6|1487|1486.6|1486.2|10587
1606728600000|2020-11-30 09:30:00|1486.6|1486.2|1484.2|1483.6|1486.6|1486.2|1483.6|1483.2|38615
1606728610000|2020-11-30 09:30:10|1484|1483.8|1484.8|1484.2|1484.8|1484.2|1483.4|1483.2|4218
1606728620000|2020-11-30 09:30:20|1484.6|1484|1484.8|1484.6|1484.8|1484.6|1484.4|1483.8|464
1606728630000|2020-11-30 09:30:30|1484.6|1484.4|1484.6|1484.2|1484.6|1484.4|1484.4|1483.8|840
1606728640000|2020-11-30 09:30:40|1484.8|1484.4|1484.2|1484|1484.8|1484.6|1484.2|1484|5491
1606728650000|2020-11-30 09:30:50|1483.8|1483.8|1483|1482.6|1484|1483.8|1483|1482.4|48151
1606728660000|2020-11-30 09:31:00|1483.2|1482.8|1483.4|1483|1483.8|1483.4|1483.2|1482.8|11116
1606728670000|2020-11-30 09:31:10|1483.2||1483.2||1483.2||1483.2||0
1606728680000|2020-11-30 09:31:20|1483.4|1483.2|1483.2|1483|1483.4|1483.2|1483.2|1483|2933
1606728690000|2020-11-30 09:31:30|1483|1482.8|1483.2|1482.6|1483.2|1482.8|1482.8|1482|1509
1606728700000|2020-11-30 09:31:40|1483|1482.4|1482.4|1482.2|1483|1482.4|1482.4|1482.2|3100
1606728710000|2020-11-30 09:31:50|1482.2|1481.8|1482.4|1481.6|1482.4|1482|1482|1481.4|8521
1606728720000|2020-11-30 09:32:00|1482.6|1481.8|1482.2|1481.8|1482.6|1482.2|1481.8|1481.4|3468
1606728730000|2020-11-30 09:32:10|1482.4|1482|1482.8|1482.6|1482.8|1482.6|1482|1481.8|3769
1606728740000|2020-11-30 09:32:20|1483|1482.4|1482.6|1482|1483|1482.8|1482.2|1482|2098
1606728750000|2020-11-30 09:32:30|1482.8|1482.2|1482.6|1482.2|1482.8|1482.2|1482|1481.6|9042
1606728760000|2020-11-30 09:32:40|1482.4|1482|1482.8|1482.4|1482.8|1482.4|1482|1481.8|2915
1606728770000|2020-11-30 09:32:50|1482.6|1482.6|1482.6|1482.2|1482.8|1482.6|1482.6|1482.2|5020
1606728780000|2020-11-30 09:33:00|1482.4|1482.4|1482.6|1482.2|1482.6|1482.4|1482.4|1482.2|787
1606728790000|2020-11-30 09:33:10|1482.8|1482.4|1482.8|1482.4|1482.8|1482.6|1482.6|1482.4|888
1606728800000|2020-11-30 09:33:20|1482.6|1482.6|1482.2|1482|1482.6|1482.6|1482.2|1482|2306
1606728810000|2020-11-30 09:33:30|1482|1481.8|1482|1481.4|1482|1481.8|1481.4|1481|12088
1606728820000|2020-11-30 09:33:40|1481.8|1481.2|1481.4|1481|1481.8|1481.4|1481.4|1481|1228
1606728830000|2020-11-30 09:33:50|1481.2|1481.2|1481|1480.6|1481.2|1481.2|1481|1480.6|1000
1606728840000|2020-11-30 09:34:00|1480.8|1480.4|1481.6|1481.4|1481.8|1481.6|1480.8|1480.4|4100
1606728850000|2020-11-30 09:34:10|1481.8|1481.6|1482.2|1481.8|1482.2|1482|1481.8|1481.6|1301
1606728860000|2020-11-30 09:34:20|1482|1482|1482|1481.8|1482.2|1482|1482|1481.8|250
1606728870000|2020-11-30 09:34:30|1482.2|1482|1482|1481.4|1482.2|1482|1481.8|1481.4|2756
1606728880000|2020-11-30 09:34:40|1482.2|1481.6|1482.6|1482.4|1482.8|1482.4|1482|1481.6|67512
1606728890000|2020-11-30 09:34:50|1482.8|1482.2|1482.8|1482.4|1483|1482.6|1482.8|1482.2|0
1606728900000|2020-11-30 09:35:00|1482.6|1482.6|1482.2|1482|1482.8|1482.6|1482.2|1482|8388
1606728910000|2020-11-30 09:35:10|1482|1481.8|1481.6|1481.4|1482|1481.8|1481.6|1481.4|5768
1606728920000|2020-11-30 09:35:20|1481.8|1481.6|1481.8|1481.6|1481.8|1481.6|1481.6|1481.4|2528
1606728930000|2020-11-30 09:35:30|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|0
1606728940000|2020-11-30 09:35:40|1481.4|1481.2|1480.4|1480|1481.4|1481.2|1480.4|1480|1010
1606728950000|2020-11-30 09:35:50|1480.6|1480.2|1480.2|1480|1480.6|1480.4|1480.2|1480|15254
1606728960000|2020-11-30 09:36:00|1480.4|1480.2|1480.4|1480.2|1480.8|1480.4|1480.4|1480|1276
1606728970000|2020-11-30 09:36:10|1480.2|1480|1480.4|1480.2|1480.4|1480.2|1480.2|1480|6655
1606728980000|2020-11-30 09:36:20|||||||||1000
1606728990000|2020-11-30 09:36:30|1480.2|1480|1479.8|1479.6|1480.2|1480|1479.8|1479.6|117949
1606729000000|2020-11-30 09:36:40|1479.6|1479.4|1480|1479.6|1480.2|1479.6|1479|1478.6|13442
1606729010000|2020-11-30 09:36:50|1480.2|1479.8|1479.8|1479.6|1480.2|1479.8|1479.6|1479.4|838
1606729020000|2020-11-30 09:37:00|1480|1479.8|1480.2|1479.8|1480.2|1479.8|1480|1479.8|731
1606729030000|2020-11-30 09:37:10|1480|1479.6|1479.8|1479.4|1480|1479.6|1479.6|1479.4|1754
1606729040000|2020-11-30 09:37:20|1479.6|1479.6|1479.6|1479.4|1479.6|1479.6|1479.6|1479.4|715
1606729050000|2020-11-30 09:37:30|1479.4|1479.2|1479.6|1479.4|1479.6|1479.4|1479.4|1479.2|2273
1606729060000|2020-11-30 09:37:40|1479.8|1479.6|1479.6|1479.4|1479.8|1479.6|1479.6|1479.2|958
1606729070000|2020-11-30 09:37:50|1479.4|1479.2|1479.4|1479|1479.4|1479.2|1479.4|1479|0
1606729080000|2020-11-30 09:38:00|1479.6|1479.2|1479.4|1479.2|1479.8|1479.6|1479.4|1479|9120
1606729090000|2020-11-30 09:38:10|1479.2|1479|1479.4|1479|1479.4|1479.2|1479.2|1479|2309
1606729100000|2020-11-30 09:38:20|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|1479.6|1479|1226
1606729110000|2020-11-30 09:38:30|1479.4|1479.4|1479.8|1479.6|1480|1479.6|1479.4|1479.4|2085
1606729120000|2020-11-30 09:38:40|||||||||1350
1606729130000|2020-11-30 09:38:50|1480|1479.8|1480|1479.8|1480|1479.8|1480|1479.8|604
1606729140000|2020-11-30 09:39:00|1480.2|1480|1481|1480.6|1481|1480.6|1480.2|1479.8|2245
1606729150000|2020-11-30 09:39:10|1480.8||1480.8||1480.8||1480.8||0
1606729160000|2020-11-30 09:39:20|1481|1480.8|1481|1480.8|1481|1480.8|1480.8|1480.4|1150
1606729170000|2020-11-30 09:39:30|1480.8|1480.6|1481.6|1481|1481.6|1481.2|1480.8|1480.6|4297
1606729180000|2020-11-30 09:39:40|1481.4|1481.2|1481.8|1481.4|1481.8|1481.6|1481.4|1481.2|1094
1606729190000|2020-11-30 09:39:50|1482|1481.6|1482|1481.6|1482|1481.6|1481.8|1481.6|0
1606729200000|2020-11-30 09:40:00|1482.2|1481.8|1481.6|1481.4|1482.2|1482|1481.6|1481.2|5424
1606729210000|2020-11-30 09:40:10|1481.8|1481.6|1482.2|1481.8|1482.2|1482|1481.6|1481.6|1493
1606729220000|2020-11-30 09:40:20|1482.4|1482|1482.4|1481.8|1482.6|1482.2|1482.4|1481.8|223
1606729230000|2020-11-30 09:40:30|1482.6|1482|1482.6|1482|1482.6|1482|1482.4|1482|0
1606729240000|2020-11-30 09:40:40|1482.4|1482.2|1482.2|1481.8|1482.4|1482.2|1481.8|1481.4|8378
1606729250000|2020-11-30 09:40:50|1482|1482|1481.6|1481.2|1482|1482|1481.6|1481.2|3160
1606729260000|2020-11-30 09:41:00|1481.8|1481.4|1482.4|1481.8|1482.4|1482|1481.8|1481.4|2401
1606729270000|2020-11-30 09:41:10|1482.2|1481.6|1481.4|1481.2|1482.2|1481.6|1481.4|1481.2|1666
1606729280000|2020-11-30 09:41:20|1481.2|1481|1482.4|1482|1482.4|1482|1481.2|1481|1957
1606729290000|2020-11-30 09:41:30|1482.6|1482.2|1482.6|1482.2|1482.8|1482.4|1482.4|1482.2|2907
1606729300000|2020-11-30 09:41:40|1482.8|1482.4|1483|1482.8|1483|1482.8|1482.8|1482.4|747
1606729310000|2020-11-30 09:41:50|1483.2|1483|1483.2|1483|1483.2|1483|1483.2|1482.8|1043
1606729320000|2020-11-30 09:42:00|1483|1482.8|1483.2|1482.8|1483.2|1483|1483|1482.8|1253
1606729330000|2020-11-30 09:42:10|1483.4|1483|1483.6|1483.2|1483.6|1483.2|1483.4|1483|1254
1606729340000|2020-11-30 09:42:20|1483.4|1483|1483.4|1483|1483.4|1483.2|1483.2|1483|0
1606729350000|2020-11-30 09:42:30|1483.2||1483.4||1483.4||1483.2||0
1606729360000|2020-11-30 09:42:40|1483.2|1483.2|1483|1482.8|1483.2|1483.2|1483|1482.8|4626
1606729370000|2020-11-30 09:42:50|||||||||50
1606729380000|2020-11-30 09:43:00|1482.8|1482.6|1483|1482.6|1483|1482.6|1482.6|1482.4|1933
1606729390000|2020-11-30 09:43:10||1482.8||1482.8||1482.8||1482.8|120
1606729400000|2020-11-30 09:43:20|1482.8|1482.6|1482|1481.6|1482.8|1482.6|1481.8|1481.6|15875
1606729410000|2020-11-30 09:43:30|1481.8|1481.4|1481.4|1481|1481.8|1481.4|1481.4|1481|0
1606729420000|2020-11-30 09:43:40|1481.6|1481.2|1481.6|1481.4|1481.8|1481.4|1481.4|1481|7756
1606729430000|2020-11-30 09:43:50|1481.4|1481.2|1481.2|1481|1481.4|1481.4|1481|1480.8|6338
1606729440000|2020-11-30 09:44:00||1480.8||1480.8||1480.8||1480.8|0
1606729450000|2020-11-30 09:44:10|1481.4|1481|1481.2|1480.8|1481.4|1481.2|1481.2|1480.8|3812
1606729460000|2020-11-30 09:44:20|1481|1481|1481.6|1481.2|1481.8|1481.2|1481|1480.8|8510
1606729470000|2020-11-30 09:44:30|1481.4|1481|1481.4|1481|1481.4|1481|1481.4|1481|120
1606729480000|2020-11-30 09:44:40||1481.2||1481.2||1481.2||1481.2|0
1606729490000|2020-11-30 09:44:50|1481.2|1481|1481.2|1481|1481.4|1481|1480.8|1480.6|6626
1606729500000|2020-11-30 09:45:00|1481.4|1481.2|1481.6|1481.2|1481.6|1481.4|1481.4|1481|3033
1606729510000|2020-11-30 09:45:10||1481.4||1481.4||1481.4||1481.2|0
1606729520000|2020-11-30 09:45:20|1481.8|1481.6|1482|1481.6|1482|1481.8|1481.8|1481.6|1603
1606729530000|2020-11-30 09:45:30|1482.2|1481.8|1482.2|1482|1482.2|1482|1482.2|1481.8|1008
1606729540000|2020-11-30 09:45:40|1482|1481.8|1482|1481.6|1482|1481.8|1481.6|1481.4|5500
1606729550000|2020-11-30 09:45:50|1481.8|1481.4|1481.6|1481.2|1481.8|1481.6|1481.4|1481.2|2458
1606729560000|2020-11-30 09:46:00|1481.8|1481.4|1481.8|1481.6|1482|1481.8|1481.8|1481.4|817
1606729570000|2020-11-30 09:46:10|1481.6|1481.4|1481.6|1481.2|1481.6|1481.4|1481.6|1481.2|669
1606729580000|2020-11-30 09:46:20|1481.4|1481|1481.2|1481|1481.4|1481|1481.2|1481|237
1606729590000|2020-11-30 09:46:30|1481|1480.8|1481|1480.8|1481|1480.8|1481|1480.8|0
1606729600000|2020-11-30 09:46:40|1480.8|1480.6|1480.8|1480.6|1480.8|1480.6|1480.8|1480.4|0
1606729610000|2020-11-30 09:46:50|1481|1480.8|1481|1480.6|1481.2|1480.8|1480.8|1480.6|5477
1606729620000|2020-11-30 09:47:00|1481.2|1480.8|1481.4|1481|1481.6|1481.4|1481.2|1480.8|1919
1606729630000|2020-11-30 09:47:10|1481.2|1481.2|1481.2|1481|1481.2|1481.2|1481.2|1481|0
1606729640000|2020-11-30 09:47:20|1481|1480.8|1481.6|1481.4|1481.6|1481.4|1481|1480.8|1887
1606729650000|2020-11-30 09:47:30|1481.4|1481.2|1481.2|1480.8|1481.4|1481.2|1481.2|1480.8|1622
1606729660000|2020-11-30 09:47:40|1481|1480.6|1481|1480.6|1481|1480.8|1481|1480.6|0
1606729670000|2020-11-30 09:47:50|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|4
1606729680000|2020-11-30 09:48:00|1481|1480.6|1481|1480.4|1481|1480.8|1480.8|1480.4|3435
1606729690000|2020-11-30 09:48:10|1480.8|1480.6|1481.2|1480.8|1481.4|1481.2|1480.8|1480.4|3549
1606729700000|2020-11-30 09:48:20||1481||1481||1481||1481|0
1606729710000|2020-11-30 09:48:30|1481|1480.8|1480.4|1480.2|1481|1480.8|1480.4|1480.2|2888
1606729720000|2020-11-30 09:48:40|||||||||50
1606729730000|2020-11-30 09:48:50|1480.6|1480.4|1480.8|1480.4|1480.8|1480.4|1480.6|1480.4|1522
1606729750000|2020-11-30 09:49:10|1480.6||1480.6||1480.6||1480.6||0
1606729760000|2020-11-30 09:49:20|1480.4|1480.2|1480.2|1480|1480.6|1480.2|1480.2|1480|11016
1606729770000|2020-11-30 09:49:30|1480|1479.8|1479.8|1479.2|1480.2|1479.8|1479.6|1479.2|14459
1606729780000|2020-11-30 09:49:40|1480|1479.4|1480.2|1479.8|1480.4|1480|1480|1479.4|2122
1606729790000|2020-11-30 09:49:50|1480|1480|1480|1479.6|1480|1480|1479.8|1479.6|756
1606729800000|2020-11-30 09:50:00|1479.8|1479.4|1479.8|1479.4|1479.8|1479.4|1479.8|1479.4|162
1606729820000|2020-11-30 09:50:20||1479.2||1479.4||1479.4||1479.2|0
1606729860000|2020-11-30 09:51:00|1480|1479.6|1480|1479.6|1480|1479.8|1479.8|1479.6|3499
1606729870000|2020-11-30 09:51:10|1479.8|1479.8|1479.8|1479.4|1479.8|1479.8|1479.6|1479.4|2296
1606729880000|2020-11-30 09:51:20|1480|1479.6|1479.8|1479.2|1480|1479.8|1479.8|1479.2|737
1606729890000|2020-11-30 09:51:30|1480|1479.4|1480|1479.8|1480|1479.8|1480|1479.4|1185
1606729900000|2020-11-30 09:51:40|1479.8|1479.6|1479.8|1479.4|1480|1479.6|1479.8|1479.4|2432
1606729910000|2020-11-30 09:51:50||1479.2||1479.2||1479.4||1479.2|0
1606729920000|2020-11-30 09:52:00|1479.6|1479.4|1479.2|1479|1479.6|1479.4|1479.2|1479|1526
1606729930000|2020-11-30 09:52:10|1479|1478.8|1479|1478.8|1479|1478.8|1478.8|1478.6|109085
1606729940000|2020-11-30 09:52:20|1478.8|1478.6|1479.2|1479|1479.2|1479|1478.8|1478.6|2600
1606729950000|2020-11-30 09:52:30|1479.4|1479.2|1479.2|1479|1479.6|1479.2|1479.2|1479|1530
1606729970000|2020-11-30 09:52:50|1479.4|1479.2|1479.2|1479|1479.4|1479.2|1479.2|1479|1670
1606729980000|2020-11-30 09:53:00|1479|1478.8|1479.2|1479|1479.8|1479.4|1479|1478.8|4958
1606729990000|2020-11-30 09:53:10|1479.4||1479.6||1479.6||1479.4||307
1606730000000|2020-11-30 09:53:20|1479.4|1479.2|1479.4|1479|1479.4|1479.4|1479.2|1479|1579
1606730010000|2020-11-30 09:53:30|1479.6|1479.2|1479.6|1479.4|1479.6|1479.4|1479.6|1479.2|2572
1606730020000|2020-11-30 09:53:40|1479.4|1479.2|1479.4|1479|1479.4|1479.2|1479.2|1479|1708
1606730030000|2020-11-30 09:53:50|1479.2|1479.2|1479.6|1479.2|1479.8|1479.4|1479.2|1479.2|2362
1606730040000|2020-11-30 09:54:00|1479.4|1479.4|1479.4|1479.2|1479.6|1479.4|1479.4|1479.2|7615
1606730050000|2020-11-30 09:54:10|1479.6|1479|1480|1479.6|1480|1479.6|1479.6|1479|2644
1606730060000|2020-11-30 09:54:20|1480.2|1479.8|1480.6|1480.2|1480.6|1480.4|1480.2|1479.6|9224
1606730070000|2020-11-30 09:54:30|1480.4|1480.4|1480.4|1480|1480.6|1480.4|1480.2|1479.8|4860
1606730090000|2020-11-30 09:54:50||1480.2||1480.2||1480.2||1480.2|0
1606730100000|2020-11-30 09:55:00|1480.6|1480.4|1480.4|1480|1480.6|1480.4|1480.4|1480|1169
1606730110000|2020-11-30 09:55:10|1480.2|1479.8|1479.8|1479.6|1480.2|1479.8|1479.8|1479.6|445
1606730120000|2020-11-30 09:55:20|1480|1479.4|1479.8|1479.4|1480|1479.4|1479.8|1479.4|1096
1606730130000|2020-11-30 09:55:30|1480|1479.6|1480.4|1480.2|1480.6|1480.2|1480|1479.6|4062
1606730150000|2020-11-30 09:55:50|1480.2|1480|1480.2|1480|1480.2|1480|1480.2|1480|1287
1606730160000|2020-11-30 09:56:00|1480|1479.8|1480.4|1480.2|1480.4|1480.2|1480|1479.8|12558
1606730170000|2020-11-30 09:56:10|1480.2|1480|1480.2|1480|1480.2|1480|1480.2|1480|979
1606730180000|2020-11-30 09:56:20|1480.4|1480.2|1480.2|1480|1480.4|1480.2|1480.2|1480|1072
1606730190000|2020-11-30 09:56:30|1480.4|1480.2|1480.4|1480|1480.4|1480.2|1480.2|1480|2053
1606730200000|2020-11-30 09:56:40|1480.2|1480.2|1480.2|1480|1480.2|1480.2|1480.2|1480|10
1606730210000|2020-11-30 09:56:50|1480.4|1480.2|1481|1480.6|1481|1480.6|1480.4|1480.2|1645
1606730220000|2020-11-30 09:57:00|1481.2|1480.8|1481.2|1481|1481.2|1481|1481|1480.6|2341
1606730230000|2020-11-30 09:57:10|1481.4|1481.2|1482.2|1481.8|1482.2|1482|1481.4|1481.2|2316
1606730240000|2020-11-30 09:57:20|1482.4|1482|1482.4|1482.2|1482.4|1482.2|1482.2|1482|2548
1606730250000|2020-11-30 09:57:30|1482.6|1482.4|1483|1482.6|1483|1482.8|1482.6|1482.4|3082
1606730260000|2020-11-30 09:57:40|1482.8|1482.8|1482.8|1482.6|1483|1482.8|1482.8|1482.6|0
1606730280000|2020-11-30 09:58:00|1483|1482.8|1482.8|1482.6|1483.2|1483|1482.8|1482.6|13301
1606730290000|2020-11-30 09:58:10|1483|1482.4|1483|1482.8|1483|1482.8|1483|1482.4|4107
1606730300000|2020-11-30 09:58:20|1483.2|1483|1483.4|1483|1483.4|1483|1483|1482.8|2953
1606730310000|2020-11-30 09:58:30|1483.2||1483.2||1483.2||1483.2||40
1606730330000|2020-11-30 09:58:50|1483.4|1483.2|1483.4|1483.2|1483.4|1483.2|1483.4|1483.2|665
1606730340000|2020-11-30 09:59:00|1483.2|1483|1483.2|1482.8|1483.2|1483|1483|1482.8|2761
1606730350000|2020-11-30 09:59:10|1483|1483|1483.2|1482.8|1483.2|1483|1483|1482.8|1668
1606730360000|2020-11-30 09:59:20|1483|1483|1483.8|1483.6|1483.8|1483.6|1483|1482.8|6548
1606730370000|2020-11-30 09:59:30|1484|1483.8|1484.4|1484|1484.6|1484|1484|1483.8|5590
1606730380000|2020-11-30 09:59:40|1484.6|1484.2|1484.4|1484.2|1484.8|1484.4|1484.4|1484.2|1548
1606730400000|2020-11-30 10:00:00|1484.6|1484|1485.4|1485.2|1485.8|1485.6|1484.6|1484|47007
1606730410000|2020-11-30 10:00:10|1485.6|1485|1485.6|1485.2|1485.8|1485.4|1485.4|1485|5508
1606730420000|2020-11-30 10:00:20|1485.4|1485.4|1485.4|1485.2|1485.4|1485.4|1485.4|1485.2|635
1606730430000|2020-11-30 10:00:30|1485.6|1485.4|1486.4|1486|1486.4|1486|1485.4|1485.2|9954
1606730440000|2020-11-30 10:00:40|1486.2|1485.8|1486|1485.4|1486.4|1486|1486|1485.4|1221
1606730450000|2020-11-30 10:00:50|1485.8|1485.2|1485.4|1485.2|1485.8|1485.2|1485.4|1485|552
1606730460000|2020-11-30 10:01:00|1485.2|1485|1484.8|1484.4|1485.2|1485|1484.8|1484.4|7505
1606730470000|2020-11-30 10:01:10|1484.6|1484.2|1484.4|1484.2|1484.6|1484.2|1484.2|1484|2308
1606730480000|2020-11-30 10:01:20|1484.2|1484|1484.2|1483.8|1484.2|1484|1484.2|1483.8|237
1606730490000|2020-11-30 10:01:30|1484||1484||1484.2||1484||150
1606730500000|2020-11-30 10:01:40|1483.8|1483.6|1483.6|1483.4|1483.8|1483.6|1483.6|1483.4|3117
1606730510000|2020-11-30 10:01:50|1483.4|1483.2|1484.2|1484|1484.2|1484|1483.2|1482.8|12854
1606730520000|2020-11-30 10:02:00|1484|1483.8|1483.8|1483.4|1484.2|1483.8|1483.8|1483.4|9967
1606730530000|2020-11-30 10:02:10|1483.6|1483.2|1483.6|1483.4|1483.6|1483.4|1483.4|1483|1137
1606730540000|2020-11-30 10:02:20|1483.4|1483.2|1483.8|1483.6|1483.8|1483.6|1483.4|1483.2|1858
1606730550000|2020-11-30 10:02:30|1483.6|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.4|150
1606730570000|2020-11-30 10:02:50|1483.6|1483.2|1483|1482.8|1483.6|1483.2|1483|1482.8|641
1606730580000|2020-11-30 10:03:00|1483.2|1483|1483.4|1483|1483.4|1483.2|1483.2|1483|1258
1606730590000|2020-11-30 10:03:10|1483.2|1483.2|1483|1482.8|1483.2|1483.2|1483|1482.8|1757
1606730600000|2020-11-30 10:03:20|1482.8|1482.6|1482.8|1482.6|1482.8|1482.6|1482.8|1482.6|1637
1606730610000|2020-11-30 10:03:30|1483|1482.8|1483|1482.8|1483|1482.8|1482.8|1482.8|3199
1606730620000|2020-11-30 10:03:40|||||||||4270
1606730630000|2020-11-30 10:03:50|||||||||10
1606730640000|2020-11-30 10:04:00|1482.8|1482.6|1483|1482.6|1483|1482.8|1482.8|1482.6|1577
1606730650000|2020-11-30 10:04:10|1482.8|1482.8|1482.8|1482.6|1483|1482.8|1482.8|1482.6|250
1606730660000|2020-11-30 10:04:20|1483|1482.4|1482.4|1482.2|1483|1482.4|1482.2|1482|8580
1606730670000|2020-11-30 10:04:30|||||||||1623
1606730680000|2020-11-30 10:04:40|1482.6|1482.4|1482.8|1482.4|1482.8|1482.6|1482.4|1482.2|8034
1606730690000|2020-11-30 10:04:50|1482.6|1482.2|1482.8|1482.4|1482.8|1482.4|1482.6|1482.2|499
1606730700000|2020-11-30 10:05:00|1482.6|1482.2|1482.4|1482.2|1482.6|1482.2|1482.2|1482|2150
1606730710000|2020-11-30 10:05:10|1482.6|1482.4|1482.4|1482.2|1482.6|1482.4|1482.2|1482|12477
1606730720000|2020-11-30 10:05:20|1482.2|1482|1482.4|1482.2|1482.4|1482.2|1482.2|1482|2081
1606730730000|2020-11-30 10:05:30|1482.2|1482|1481.6|1481.4|1482.2|1482|1481.6|1481.2|4491
1606730740000|2020-11-30 10:05:40|1481.8|1481.6|1481.8|1481.6|1481.8|1481.6|1481.8|1481.6|2832
1606730750000|2020-11-30 10:05:50|1481.6|1481.4|1481.6|1481.2|1481.6|1481.4|1481.6|1481.2|5443
1606730770000|2020-11-30 10:06:10|1481.4|1481.4|1481.8|1481.4|1481.8|1481.6|1481.4|1481.2|3690
1606730780000|2020-11-30 10:06:20|1481.6|1481.2|1481|1480.8|1481.8|1481.2|1481|1480.8|3105
1606730790000|2020-11-30 10:06:30|1480.8|1480.6|1481.2|1481|1481.2|1481|1480.8|1480.6|1105
1606730800000|2020-11-30 10:06:40|1481.4|1480.8|1481.6|1481.2|1481.8|1481.4|1481.4|1480.8|4026
1606730810000|2020-11-30 10:06:50|1481.8|1481.4|1481.6|1481.4|1481.8|1481.6|1481.6|1481.4|878
1606730830000|2020-11-30 10:07:10|1481.4|1481.2|1481|1480.6|1481.4|1481.2|1481|1480.6|6652
1606730840000|2020-11-30 10:07:20|1480.8|1480.4|1480.4|1480.2|1481|1480.4|1480.4|1480.2|6680
1606730850000|2020-11-30 10:07:30|1480.2|1480|1480|1479.6|1480.4|1480.2|1479.8|1479.6|11370
1606730860000|2020-11-30 10:07:40|1479.8|1479.8|1480.2|1479.8|1480.4|1480.2|1479.8|1479.6|9738
1606730870000|2020-11-30 10:07:50|1480.4||1480.2||1480.4||1480.2||0
1606730880000|2020-11-30 10:08:00|1480|1479.6|1479.6|1479.4|1480|1479.6|1479.6|1479.4|2443
1606730890000|2020-11-30 10:08:10|1479.4|1479.2|1479.6|1479.4|1479.6|1479.4|1479.4|1479.2|1468
1606730900000|2020-11-30 10:08:20|1479.8|1479.6|1480|1479.8|1480|1479.8|1479.6|1479.4|8614
1606730910000|2020-11-30 10:08:30|1479.8|1479.6|1480|1479.6|1480|1479.8|1479.8|1479.6|243
1606730920000|2020-11-30 10:08:40|1479.8|1479.4|1480|1479.6|1480|1479.6|1479.6|1479.4|1826
1606730930000|2020-11-30 10:08:50|1480.2|1479.8|1480.6|1480.2|1480.6|1480.4|1480.2|1479.8|3477
1606730940000|2020-11-30 10:09:00||1480.4||1480.2||1480.4||1480.2|2666
1606730950000|2020-11-30 10:09:10|1480.4|1480|1480.2|1480|1480.4|1480|1480|1479.8|737
1606730960000|2020-11-30 10:09:20|1480|1479.8|1479.8|1479.4|1480|1479.8|1479.6|1479.4|1832
1606730970000|2020-11-30 10:09:30|1479.6|1479.6|1480.2|1479.8|1480.4|1480.2|1479.6|1479.4|3197
1606730980000|2020-11-30 10:09:40|1480.4|1480|1480.2|1479.8|1480.6|1480.4|1480|1479.8|14208
1606730990000|2020-11-30 10:09:50|1480|1479.6|1480.2|1479.6|1480.2|1479.8|1479.8|1479.4|848
1606731000000|2020-11-30 10:10:00|1480|1479.4|1479.2|1479|1480|1479.4|1479.2|1479|2426
1606731010000|2020-11-30 10:10:10|1479.4|1479.2|1479.8|1479.4|1479.8|1479.4|1479.4|1479.2|2063
1606731020000|2020-11-30 10:10:20|1479.6|1479.6|1479.6|1479.2|1479.6|1479.6|1479.6|1479.2|7101
1606731030000|2020-11-30 10:10:30|1479.4|1479.4|1479.6|1479.2|1479.6|1479.4|1479.4|1479.2|1890
1606731040000|2020-11-30 10:10:40|1479.8|1479.4|1479.6|1479.4|1479.8|1479.6|1479.6|1479.4|5452
1606731050000|2020-11-30 10:10:50|1479.4|1479.2|1479.4|1479.2|1479.4|1479.2|1479.2|1479|5994
1606731060000|2020-11-30 10:11:00|1479.6|1479.4|1479.4|1479.2|1479.6|1479.4|1479.4|1479.2|2826
1606731070000|2020-11-30 10:11:10|1479.6|1479.4|1479.6|1479.4|1479.6|1479.4|1479.6|1479.2|2307
1606731080000|2020-11-30 10:11:20|1479.4|1479.2|1479.4|1479.2|1479.4|1479.2|1479.4|1479.2|5300
1606731090000|2020-11-30 10:11:30|1479.6|1479.4|1479.4|1479.2|1479.6|1479.4|1479.4|1479.2|10867
1606731100000|2020-11-30 10:11:40|1479.2|1479|1479|1478.8|1479.2|1479|1479|1478.8|4975
1606731110000|2020-11-30 10:11:50|1479.2|1478.6|1479|1478.8|1479.4|1479.2|1479|1478.6|7462
1606731120000|2020-11-30 10:12:00|1478.8|1478.6|1479|1478.8|1479.2|1479|1478.8|1478.6|5695
1606731130000|2020-11-30 10:12:10|1479.2|1478.6|1479.4|1479|1479.4|1479|1479.2|1478.6|4154
1606731140000|2020-11-30 10:12:20|1479.2|1478.8|1479.2|1478.8|1479.2|1478.8|1479.2|1478.8|0
1606731150000|2020-11-30 10:12:30|1479||1479||1479||1479||0
1606731160000|2020-11-30 10:12:40|1479.2|1479|1480|1479.8|1480|1479.8|1479.2|1479|8262
1606731170000|2020-11-30 10:12:50|1480.2|1479.6|1480.2|1480|1480.2|1480|1480.2|1479.6|2144
1606731180000|2020-11-30 10:13:00|1480.4|1480.2|1481|1480.6|1481.2|1481|1480.4|1480.2|4828
1606731190000|2020-11-30 10:13:10|1481.2|1480.8|1481|1480.6|1481.8|1481.6|1480.8|1480.6|12112
1606731200000|2020-11-30 10:13:20|1481.2|1480.8|1481.8|1481.4|1482|1481.6|1481.2|1480.8|4062
1606731210000|2020-11-30 10:13:30||1481.6||1481.4||1481.6||1481.4|78
1606731220000|2020-11-30 10:13:40|1481.6|1481.6|1481.6|1481.4|1481.6|1481.6|1481.6|1481.4|950
1606731230000|2020-11-30 10:13:50|1481.8|1481.6|1482.2|1481.8|1482.2|1482|1481.8|1481.6|1360
1606731240000|2020-11-30 10:14:00|1482|1481.6|1481.4|1481.2|1482|1481.6|1481.2|1481|2290
1606731250000|2020-11-30 10:14:10|1481.2|1481|1481.2|1480.8|1481.2|1481|1481.2|1480.8|466
1606731260000|2020-11-30 10:14:20|1481.4|1481|1481.4|1481|1481.4|1481|1481.4|1481|0
1606731270000|2020-11-30 10:14:30|1481.2|1480.8|1481.4|1481.2|1481.6|1481.4|1481.2|1480.8|6564
1606731280000|2020-11-30 10:14:40|1481.6|1481.4|1482|1481.6|1482|1481.6|1481.6|1481.4|63
1606731290000|2020-11-30 10:14:50|1481.8|1481.8|1482|1481.8|1482|1481.8|1481.8|1481.8|667
1606731300000|2020-11-30 10:15:00|1481.8|1481.6|1481.8|1481.6|1481.8|1481.6|1481.8|1481.6|2545
1606731330000|2020-11-30 10:15:30|1481.6|1481.4|1481.2|1480.8|1481.6|1481.4|1481.2|1480.8|2355
1606731340000|2020-11-30 10:15:40|1481|1480.6|1481|1480.6|1481|1480.8|1480.8|1480.4|1085
1606731350000|2020-11-30 10:15:50|1481.2|1480.8|1482.2|1481.8|1482.2|1482|1481.2|1480.8|2764
1606731360000|2020-11-30 10:16:00|1482|1481.6|1482|1481.4|1482|1481.6|1482|1481.4|0
1606731370000|2020-11-30 10:16:10||1481.6||1481.6||1481.6||1481.6|110
1606731380000|2020-11-30 10:16:20|1481.8|1481.8|1482|1481.8|1482|1481.8|1481.8|1481.8|1524
1606731390000|2020-11-30 10:16:30|1481.8|1481.6|1482|1481.6|1482|1481.6|1481.8|1481.6|3056
1606731400000|2020-11-30 10:16:40|1481.8|1481.4|1482|1481.6|1482|1481.6|1481.8|1481.4|5015
1606731410000|2020-11-30 10:16:50|1481.8||1482||1482||1481.8||500
1606731420000|2020-11-30 10:17:00|1481.8|1481.4|1481.8|1481.6|1481.8|1481.6|1481.6|1481.4|1347
1606731430000|2020-11-30 10:17:10|1481.6|1481.4|1481.8|1481.6|1481.8|1481.6|1481.4|1481|1794
1606731440000|2020-11-30 10:17:20|1482|1481.8|1482|1481.8|1482.2|1482|1482|1481.8|2979
1606731450000|2020-11-30 10:17:30||1481.6||1481.6||1481.6||1481.6|62
1606731460000|2020-11-30 10:17:40|1481.8|1481.4|1481.8|1481.4|1481.8|1481.6|1481.6|1481.4|1956
1606731470000|2020-11-30 10:17:50|1481.6|1481.6|1481.6|1481.4|1481.6|1481.6|1481.6|1481.4|109
1606731480000|2020-11-30 10:18:00|1481.8|1481.6|1481.2|1480.8|1481.8|1481.6|1480.8|1480.6|24968
1606731490000|2020-11-30 10:18:10|1481|1480.6|1481|1480.6|1481|1480.8|1480.6|1480.2|1198
1606731500000|2020-11-30 10:18:20|1480.8|1480.4|1480.6|1480.2|1480.8|1480.4|1480.6|1480.2|144
1606731510000|2020-11-30 10:18:30|1480.4|1480|1480|1479.8|1480.6|1480.4|1480|1479.6|11590
1606731520000|2020-11-30 10:18:40|1480.2|1480|1480.4|1480|1480.4|1480|1480|1479.8|1931
1606731530000|2020-11-30 10:18:50|1480.2|1479.8|1480.2|1479.8|1480.2|1479.8|1480.2|1479.8|0
1606731540000|2020-11-30 10:19:00|1480.4|1480|1480.2|1479.8|1480.4|1480.2|1480|1479.8|504
1606731550000|2020-11-30 10:19:10||1480||1479.8||1480||1479.8|6399
1606731560000|2020-11-30 10:19:20|1480.4|1480|1480.2|1480|1480.4|1480.2|1480.2|1480|1401
1606731570000|2020-11-30 10:19:30|1480.4|1480.2|1481|1480.6|1481|1480.6|1480.2|1480|1900
1606731580000|2020-11-30 10:19:40|1481.2|1480.8|1481.2|1481|1481.2|1481|1481.2|1480.8|1793
1606731590000|2020-11-30 10:19:50|1481|1480.8|1481|1480.8|1481|1480.8|1481|1480.8|1253
1606731600000|2020-11-30 10:20:00|1481.2|1481|1481.8|1481.4|1481.8|1481.4|1481.2|1481|5840
1606731610000|2020-11-30 10:20:10|1481.6|1481.2|1481.4|1481|1481.8|1481.2|1481.4|1480.8|1211
1606731620000|2020-11-30 10:20:20|1481.6|1481.2|1481.8|1481.4|1481.8|1481.4|1481.6|1481.2|927
1606731630000|2020-11-30 10:20:30|1481.6|1481.2|1481.8|1481.4|1481.8|1481.4|1481.4|1481|2117
1606731640000|2020-11-30 10:20:40||1481.2||1481.4||1481.4||1481.2|33
1606731650000|2020-11-30 10:20:50|1481.6|1481.2|1481.6|1481.2|1481.6|1481.4|1481.6|1481.2|0
1606731660000|2020-11-30 10:21:00|1481.8|1481.4|1481.8|1481.6|1481.8|1481.6|1481.8|1481.4|661
1606731670000|2020-11-30 10:21:10|1482|1481.8|1482.2|1481.8|1482.2|1482|1482|1481.8|1422
1606731680000|2020-11-30 10:21:20|1482|1481.6|1481.8|1481.4|1482|1481.6|1481.8|1481.4|5370
1606731690000|2020-11-30 10:21:30|1481.6||1481.6||1481.6||1481.6||0
1606731700000|2020-11-30 10:21:40|1481.8|1481.6|1482.2|1481.8|1482.2|1482|1481.6|1481.6|3387
1606731710000|2020-11-30 10:21:50|1482|1482|1482|1481.8|1482|1482|1482|1481.8|902
1606731720000|2020-11-30 10:22:00|1481.8|1481.6|1481.4|1481|1481.8|1481.6|1481.4|1481|5055
1606731730000|2020-11-30 10:22:10|1481.6|1481.2|1481.8|1481.6|1481.8|1481.6|1481.6|1481.2|516
1606731740000|2020-11-30 10:22:20||1481.4||1481.4||1481.4||1481.4|70
1606731750000|2020-11-30 10:22:30|1481.6|1481.2|1481.6|1481.4|1481.6|1481.4|1481.6|1481.2|617
1606731760000|2020-11-30 10:22:40|1481.8|1481.6|1481.8|1481.4|1481.8|1481.6|1481.8|1481.4|917
1606731770000|2020-11-30 10:22:50|1481.6|1481.2|1481.2|1481|1481.6|1481.2|1481.2|1481|721
1606731780000|2020-11-30 10:23:00|1481|1480.8|1481.6|1481.4|1481.8|1481.4|1481|1480.8|25330
1606731790000|2020-11-30 10:23:10|1481.4|1481.2|1481.4|1481.2|1481.4|1481.4|1481.2|1481|2188
1606731800000|2020-11-30 10:23:20||1481||1481.2||1481.2||1481|0
1606731810000|2020-11-30 10:23:30||1481||1481||1481||1481|0
1606731820000|2020-11-30 10:23:40|1481.6|1481.2|1481.6|1481.4|1481.6|1481.4|1481.6|1481.2|2440
1606731830000|2020-11-30 10:23:50|1481.8|1481.6|1482.2|1481.8|1482.4|1482.2|1481.8|1481.6|1611
1606731850000|2020-11-30 10:24:10|1482.4|1482|1482.4|1482.2|1482.4|1482.2|1482.4|1482|1399
1606731860000|2020-11-30 10:24:20|1482.2|1482|1482.2|1482|1482.2|1482|1482.2|1482|1537
1606731870000|2020-11-30 10:24:30|||||||||147
1606731880000|2020-11-30 10:24:40|1482|1481.8|1482.2|1481.8|1482.2|1481.8|1482|1481.6|3010
1606731890000|2020-11-30 10:24:50|1482|1481.6|1481.8|1481.4|1482|1481.8|1481.6|1481.2|4078
1606731910000|2020-11-30 10:25:10|1481.6|1481.2|1481.6|1481.2|1481.6|1481.4|1481.6|1481.2|109
1606731930000|2020-11-30 10:25:30|1481.4|1481.4|1481.6|1481.4|1481.6|1481.4|1481.4|1481.2|1935
1606731940000|2020-11-30 10:25:40|1481.8|1481.6|1482.2|1482|1482.2|1482|1481.8|1481.6|10230
1606731950000|2020-11-30 10:25:50|1482.4|1482.2|1482.6|1482.2|1482.6|1482.4|1482.4|1482.2|1160
1606731970000|2020-11-30 10:26:10|1482.4|1482.4|1482.4|1482.2|1482.4|1482.4|1482.4|1482.2|2905
1606731980000|2020-11-30 10:26:20|||||||||1500
1606731990000|2020-11-30 10:26:30|1482.6|1482.4|1483.4|1483|1483.4|1483|1482.6|1482.4|5787
1606732000000|2020-11-30 10:26:40|1483.6|1483.2|1483.6|1483.2|1483.6|1483.2|1483.4|1483|0
1606732010000|2020-11-30 10:26:50|1483.4|1483|1483.4|1482.8|1483.6|1483|1483|1482.8|3767
1606732020000|2020-11-30 10:27:00|1483.2|1483|1483.2|1482.8|1483.2|1483|1483|1482.8|1978
1606732030000|2020-11-30 10:27:10|1483.4|1483|1483|1482.6|1483.4|1483|1483|1482.6|3140
1606732040000|2020-11-30 10:27:20|||||||||350
1606732050000|2020-11-30 10:27:30||1482.8||1482.8||1482.8||1482.8|0
1606732060000|2020-11-30 10:27:40|1483.2|1483|1483.2|1483|1483.2|1483|1483.2|1483|1184
1606732070000|2020-11-30 10:27:50|1483.4|1483.2|1483.8|1483.6|1483.8|1483.6|1483.4|1483.2|8597
1606732080000|2020-11-30 10:28:00|||||||||17
1606732090000|2020-11-30 10:28:10|1484|1483.8|1484|1483.8|1484|1483.8|1483.8|1483.6|5891
1606732100000|2020-11-30 10:28:20|1484.2|1484|1484.4|1484.2|1484.4|1484.2|1484.2|1484|6150
1606732110000|2020-11-30 10:28:30|||||||||61
1606732130000|2020-11-30 10:28:50|||||||||474
1606732140000|2020-11-30 10:29:00|1484.2|1484|1484.4|1484.2|1484.4|1484.2|1484|1483.8|3670
1606732150000|2020-11-30 10:29:10|1484.2|1484|1484.2|1483.8|1484.2|1484|1484|1483.8|512
1606732160000|2020-11-30 10:29:20|1484.4|1484|1484.8|1484.6|1485|1484.8|1484.4|1483.8|2301
1606732170000|2020-11-30 10:29:30|1484.6|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.4|2781
1606732180000|2020-11-30 10:29:40|1485|1484.6|1484.8|1484.4|1485.2|1484.8|1484.8|1484.4|6433
1606732190000|2020-11-30 10:29:50|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|709
1606732200000|2020-11-30 10:30:00|1484.8|1484.4|1485.4|1485|1485.4|1485|1484.8|1484.2|5459
1606732210000|2020-11-30 10:30:10|1485.2|1484.8|1485.4|1485|1485.4|1485.2|1485|1484.6|3252
1606732220000|2020-11-30 10:30:20|1485.6|1485.2|1486.6|1486.4|1486.6|1486.4|1485.6|1485.2|106495
1606732230000|2020-11-30 10:30:30|1486.4|1486.2|1486.6|1486.4|1486.6|1486.4|1486.4|1486.2|15001
1606732240000|2020-11-30 10:30:40|1486.4|1486.2|1486.6|1486.2|1486.6|1486.4|1486.4|1486.2|1508
1606732250000|2020-11-30 10:30:50|1486.4|1486|1486.2|1486|1486.4|1486|1486.2|1486|359
1606732260000|2020-11-30 10:31:00|1486.4|1486.2|1486.4|1486|1486.4|1486.2|1486.2|1486|3187
1606732280000|2020-11-30 10:31:20|1486.2|1485.8|1486.2|1486|1486.2|1486|1486|1485.8|4878
1606732290000|2020-11-30 10:31:30|1486|1485.8|1486.2|1485.8|1486.2|1486|1486|1485.8|1043
1606732300000|2020-11-30 10:31:40|1486.4|1486|1486.8|1486.6|1486.8|1486.6|1486.4|1486|1820
1606732310000|2020-11-30 10:31:50|1486.6|1486.4|1486.8|1486.4|1486.8|1486.6|1486.6|1486.4|1275
1606732320000|2020-11-30 10:32:00|1487|1486.6|1487.4|1487.2|1487.4|1487.2|1487|1486.6|7350
1606732330000|2020-11-30 10:32:10|1487.6|1487.4|1487.8|1487.6|1488|1487.6|1487.6|1487.2|2344
1606732340000|2020-11-30 10:32:20|1488|1487.8|1488.4|1488|1488.4|1488|1488|1487.8|1097
1606732350000|2020-11-30 10:32:30|1488.2|1487.8|1488.2|1488|1488.2|1488|1488|1487.8|5098
1606732360000|2020-11-30 10:32:40|1488|1487.8|1488|1487.8|1488|1487.8|1488|1487.8|2258
1606732370000|2020-11-30 10:32:50|1487.8|1487.6|1487.8|1487.6|1487.8|1487.6|1487.8|1487.6|128
1606732380000|2020-11-30 10:33:00|1487.6|1487.4|1487.6|1487.4|1487.6|1487.4|1487.6|1487.4|383
1606732390000|2020-11-30 10:33:10|1487.4|1487.2|1487.6|1487.2|1487.6|1487.2|1487.4|1487.2|576
1606732430000|2020-11-30 10:33:50|1487.4|1487|1486.4|1486|1487.4|1487|1486.2|1486|9272
1606732440000|2020-11-30 10:34:00|1486.2|1486.2|1486.8|1486.6|1486.8|1486.6|1486.2|1486|1736
1606732450000|2020-11-30 10:34:10|1486.6|1486.4|1486.4|1486|1486.6|1486.4|1486.4|1486|508
1606732460000|2020-11-30 10:34:20|1486.6|1486.2|1486.4|1486|1486.6|1486.4|1486.2|1486|4008
1606732470000|2020-11-30 10:34:30|1486.2|1485.8|1485.8|1485.4|1486.2|1486|1485.8|1485.4|3966
1606732480000|2020-11-30 10:34:40|1487.2|1485.6|1487.2|1487|1487.4|1487|1486.6|1485.4|49152
1606732490000|2020-11-30 10:34:50|1487|1486.8|1487|1486.6|1487.2|1486.8|1486.8|1486.4|5246
1606732500000|2020-11-30 10:35:00||1486.8||1486.8||1486.8||1486.8|708
1606732510000|2020-11-30 10:35:10|1486.8|1486.6|1487|1486.8|1487|1486.8|1486.8|1486.6|1285
1606732520000|2020-11-30 10:35:20|||||||||500
1606732530000|2020-11-30 10:35:30|1486.8|1486.6|1487|1486.6|1487|1486.8|1486.8|1486.6|359
1606732540000|2020-11-30 10:35:40|1486.8|1486.4|1486|1485.8|1486.8|1486.4|1486|1485.8|2661
1606732550000|2020-11-30 10:35:50|1486.2|1485.6|1486.2|1486|1486.2|1486|1486.2|1485.6|0
1606732560000|2020-11-30 10:36:00|1486|1485.8|1486|1485.6|1486.2|1486|1485.8|1485.4|9074
1606732570000|2020-11-30 10:36:10|1485.8|1485.4|1486|1485.6|1486|1485.8|1485.8|1485.4|1854
1606732580000|2020-11-30 10:36:20|1485.8|1485.8|1486|1485.6|1486|1485.8|1485.8|1485.6|2947
1606732600000|2020-11-30 10:36:40|1486.2|1485.8|1486.4|1486|1486.6|1486.2|1486|1485.8|8870
1606732610000|2020-11-30 10:36:50|1486.2|1485.8|1486|1485.6|1486.2|1485.8|1486|1485.6|227
1606732620000|2020-11-30 10:37:00|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|0
1606732630000|2020-11-30 10:37:10|1486|1485.6|1486|1485.6|1486|1485.8|1486|1485.6|874
1606732640000|2020-11-30 10:37:20|1486.2|1485.8|1486.2|1486|1486.4|1486|1486.2|1485.8|3148
1606732650000|2020-11-30 10:37:30|1486|1485.8|1486.2|1486|1486.2|1486|1486|1485.8|925
1606732660000|2020-11-30 10:37:40|1486|1485.8|1486|1485.8|1486|1485.8|1486|1485.8|634
1606732670000|2020-11-30 10:37:50|1485.8|1485.6|1485.8|1485.4|1485.8|1485.6|1485.8|1485.4|1371
1606732680000|2020-11-30 10:38:00|1486|1485.6|1486|1485.8|1486|1485.8|1485.8|1485.6|6368
1606732690000|2020-11-30 10:38:10|1485.8|1485.6|1485.8|1485.6|1486|1485.6|1485.8|1485.6|1847
1606732700000|2020-11-30 10:38:20|1485.6|1485.4|1485.6|1485.2|1485.6|1485.6|1485.4|1485.2|365
1606732720000|2020-11-30 10:38:40|1485.4|1485|1484.6|1484.4|1485.4|1485|1484.6|1484.4|2877
1606732730000|2020-11-30 10:38:50|1484.8|1484.6|1485.6|1485|1485.6|1485.2|1484.6|1484.4|5671
1606732740000|2020-11-30 10:39:00|1485.8|1485.2|1486.6|1486.4|1486.6|1486.4|1485.8|1485.2|3848
1606732750000|2020-11-30 10:39:10|1486.8|1486.6|1487.4|1487.2|1487.6|1487.2|1486.8|1486.6|7364
1606732760000|2020-11-30 10:39:20|1487.2|1487|1487.2|1487|1487.2|1487|1487.2|1487|1338
1606732770000|2020-11-30 10:39:30|1487|1486.8|1486.4|1486|1487|1486.8|1486.4|1486|1138
1606732780000|2020-11-30 10:39:40|1486.2|1485.8|1486.2|1485.8|1486.2|1485.8|1486.2|1485.8|0
1606732790000|2020-11-30 10:39:50|1486.4|1486|1486.6|1486.2|1486.8|1486.4|1486.4|1486|1259
1606732800000|2020-11-30 10:40:00||1486.4||1486.2||1486.4||1486.2|708
1606732810000|2020-11-30 10:40:10|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|279
1606732820000|2020-11-30 10:40:20|1487|1486.6|1487.2|1486.8|1487.2|1486.8|1487|1486.4|1351
1606732830000|2020-11-30 10:40:30|1487.4|1487|1487.2|1486.8|1487.6|1487.4|1487.2|1486.8|1436
1606732840000|2020-11-30 10:40:40|1487|1487|1487|1486.8|1487|1487|1487|1486.6|1255
1606732850000|2020-11-30 10:40:50|1486.8|1486.6|1487|1486.6|1487|1486.8|1486.8|1486.6|1288
1606732860000|2020-11-30 10:41:00|1487.2|1486.8|1487|1486.6|1487.2|1487|1486.8|1486.6|10550
1606732870000|2020-11-30 10:41:10|1486.8|1486.4|1486.6|1486.4|1487|1486.4|1486.6|1486.2|2829
1606732880000|2020-11-30 10:41:20|1486.8|1486.6|1487|1486.6|1487|1486.8|1486.8|1486.6|3459
1606732890000|2020-11-30 10:41:30|1486.8|1486.4|1486.2|1485.8|1486.8|1486.4|1486|1485.6|3897
1606732900000|2020-11-30 10:41:40|1486|1486|1486|1485.8|1486.2|1486|1486|1485.6|2391
1606732910000|2020-11-30 10:41:50|1485.8|1485.6|1486|1485.6|1486|1485.6|1485.8|1485.4|2071
1606732920000|2020-11-30 10:42:00|1485.8|1485.4|1486.2|1485.8|1486.2|1486|1485.8|1485.4|5443
1606732930000|2020-11-30 10:42:10||1486||1486||1486||1486|1500
1606732950000|2020-11-30 10:42:30|1486.4|1486.2|1486.2|1486|1486.4|1486.2|1486.2|1486|7296
1606732960000|2020-11-30 10:42:40|1486.4|1486.2|1486.6|1486.2|1486.6|1486.4|1486.4|1486.2|1378
1606732970000|2020-11-30 10:42:50|1486.4|1486|1486.4|1486.2|1486.6|1486.2|1486.2|1486|4472
1606732980000|2020-11-30 10:43:00|1486.6|1486|1486.6|1486.2|1486.6|1486.2|1486.6|1486|3000
1606732990000|2020-11-30 10:43:10||1486.4||1486.2||1486.4||1486.2|0
1606733000000|2020-11-30 10:43:20|1486.8|1486.4|1487|1486.6|1487|1486.8|1486.8|1486.4|2238
1606733010000|2020-11-30 10:43:30|1486.8|1486.4|1486.6|1486.4|1486.8|1486.4|1486.6|1486.4|127
1606733020000|2020-11-30 10:43:40|1486.8|1486.6|1486.6|1486.4|1486.8|1486.6|1486.6|1486.4|2457
1606733030000|2020-11-30 10:43:50|1486.8||1486.8||1486.8||1486.6||894
1606733040000|2020-11-30 10:44:00|1487|1486.6|1487|1486.8|1487|1486.8|1486.8|1486.6|4802
1606733050000|2020-11-30 10:44:10|1486.8|1486.6|1487|1486.6|1487|1486.8|1486.8|1486.6|1420
1606733060000|2020-11-30 10:44:20|1486.8|1486.8|1487|1486.6|1487|1486.8|1486.8|1486.6|440
1606733070000|2020-11-30 10:44:30|1486.8|1486.8|1486.8|1486.4|1486.8|1486.8|1486.6|1486.4|1567
1606733080000|2020-11-30 10:44:40|1487|1486.6|1487.2|1486.8|1487.2|1487|1487|1486.6|1914
1606733090000|2020-11-30 10:44:50|1487|1486.6|1486.8|1486.4|1487|1486.6|1486.8|1486.4|0
1606733100000|2020-11-30 10:45:00|1487|1486.6|1487|1486.6|1487|1486.6|1487|1486.6|637
1606733110000|2020-11-30 10:45:10|1486.8|1486.4|1486.6|1486.2|1486.8|1486.4|1486.6|1486.2|10094
1606733120000|2020-11-30 10:45:20|1486.4||1486.4||1486.4||1486.4||0
1606733130000|2020-11-30 10:45:30|1486.6|1486.4|1486.4|1486|1486.6|1486.4|1486.4|1486|1596
1606733140000|2020-11-30 10:45:40|1486.2|1486.2|1486.2|1486|1486.2|1486.2|1486.2|1486|1001
1606733150000|2020-11-30 10:45:50|1486|1485.8|1486|1485.6|1486|1485.8|1486|1485.6|1042
1606733160000|2020-11-30 10:46:00|1486.2|1485.8|1486.4|1486.2|1486.4|1486.2|1486|1485.8|990
1606733170000|2020-11-30 10:46:10|||||||||208
1606733180000|2020-11-30 10:46:20|1486.2|1486|1486.2|1486|1486.2|1486|1486|1485.8|3073
1606733190000|2020-11-30 10:46:30|1486.4|1486.2|1486|1485.8|1486.4|1486.2|1486|1485.8|2904
1606733200000|2020-11-30 10:46:40|1486.2|1486|1486.2|1486|1486.2|1486|1486.2|1486|1054
1606733220000|2020-11-30 10:47:00|1486.4|1486.2|1486.4|1486|1486.6|1486.4|1486.4|1486|4962
1606733230000|2020-11-30 10:47:10|1486.2|1485.8|1486|1485.6|1486.2|1485.8|1485.8|1485.6|970
1606733240000|2020-11-30 10:47:20|1486.2|1485.8|1486|1485.8|1486.2|1486|1486|1485.6|890
1606733250000|2020-11-30 10:47:30|1485.8|1485.6|1485.6|1485.2|1486|1485.8|1485.6|1485.2|2685
1606733260000|2020-11-30 10:47:40|1485.4|1485|1484.6|1484.4|1485.4|1485.2|1484.6|1484.4|4998
1606733270000|2020-11-30 10:47:50|1484.4|1484.2|1484.6|1484.4|1484.6|1484.4|1484.4|1484.2|472
1606733280000|2020-11-30 10:48:00|1484.4|1484.2|1484.2|1484|1484.4|1484.2|1484.2|1484|1184
1606733290000|2020-11-30 10:48:10|1484|1483.8|1483.6|1483.2|1484|1483.8|1483.6|1483.2|236
1606733300000|2020-11-30 10:48:20|1483.4|1483|1483|1482.8|1483.4|1483.2|1483|1482.8|113
1606733310000|2020-11-30 10:48:30|1482.8|1482.6|1483|1482.6|1483|1482.8|1482.8|1482.6|850
1606733320000|2020-11-30 10:48:40|1482.8|1482.8|1483|1482.6|1483|1482.8|1482.8|1482.6|443
1606733330000|2020-11-30 10:48:50||1482.8||1482.8||1482.8||1482.8|557
1606733340000|2020-11-30 10:49:00|1483.2|1483|1484.4|1484.2|1484.8|1484.4|1483.2|1483|17799
1606733350000|2020-11-30 10:49:10|1484.2|1484|1483.8|1483.4|1484.4|1484|1483.6|1483.4|10480
1606733360000|2020-11-30 10:49:20|1483.6|1483.6|1483.4|1483.2|1483.6|1483.6|1483.4|1483.2|1197
1606733370000|2020-11-30 10:49:30||1483||1483.2||1483.2||1483|250
1606733380000|2020-11-30 10:49:40||1483||1483.2||1483.2||1483|0
1606733390000|2020-11-30 10:49:50|1483.2|1483|1483.4|1483.2|1483.6|1483.4|1483.2|1483|9314
1606733400000|2020-11-30 10:50:00|1483.6|1483|1483.4|1483.2|1483.6|1483.2|1483.2|1483|5050
1606733410000|2020-11-30 10:50:10|1483.2|1483|1483.4|1483.2|1483.6|1483.4|1483.2|1483|1451
1606733420000|2020-11-30 10:50:20|1483.6|1483|1484.4|1484.2|1484.4|1484.2|1483.2|1483|13711
1606733430000|2020-11-30 10:50:30|1484.2|1484|1484|1483.6|1484.2|1484|1483.6|1483.4|2559
1606733440000|2020-11-30 10:50:40|1483.8|1483.8|1484|1483.8|1484.4|1484.2|1483.8|1483.8|8642
1606733450000|2020-11-30 10:50:50|1483.8|1483.6|1483.8|1483.6|1483.8|1483.6|1483.8|1483.4|317
1606733460000|2020-11-30 10:51:00|1483.6|1483.4|1483.6|1483.4|1483.6|1483.6|1483.4|1483.2|909
1606733470000|2020-11-30 10:51:10|1483.8|1483.6|1483.6|1483.4|1483.8|1483.6|1483.6|1483.4|600
1606733480000|2020-11-30 10:51:20|1483.4|1483.2|1483.4|1483.2|1483.6|1483.4|1483.4|1483.2|600
1606733490000|2020-11-30 10:51:30||1483||1483.2||1483.2||1483|1147
1606733500000|2020-11-30 10:51:40|1483.6|1483.4|1484|1483.8|1484.2|1483.8|1483.6|1483.4|4754
1606733510000|2020-11-30 10:51:50|1484.2|1484|1484.2|1484|1484.2|1484|1484.2|1484|2194
1606733520000|2020-11-30 10:52:00|1484|1483.8|1483.8|1483.6|1484|1483.8|1483.8|1483.6|2586
1606733530000|2020-11-30 10:52:10|1483.6|1483.4|1483.8|1483.6|1484|1483.8|1483.6|1483.2|930
1606733540000|2020-11-30 10:52:20|1484|1483.4|1483.8|1483.4|1484|1483.6|1483.8|1483.4|0
1606733550000|2020-11-30 10:52:30|1483.6|1483.2|1483.4|1483.2|1483.6|1483.4|1483.2|1483|8196
1606733560000|2020-11-30 10:52:40||1483||1483.2||1483.2||1483|500
1606733570000|2020-11-30 10:52:50|1483.2|1483|1483.4|1483|1483.4|1483|1483.2|1483|887
1606733580000|2020-11-30 10:53:00|1483.6|1483.2|1483.8|1483.4|1484|1483.8|1483.6|1483.2|2553
1606733590000|2020-11-30 10:53:10|1484|1483.6|1484.2|1484|1484.2|1484|1484|1483.6|6687
1606733600000|2020-11-30 10:53:20|1484.4|1483.8|1484.2|1484|1484.4|1484|1484.2|1483.8|348
1606733610000|2020-11-30 10:53:30|1484|1483.8|1484.2|1483.8|1484.2|1484|1484|1483.8|1146
1606733620000|2020-11-30 10:53:40|1484|1484|1484|1483.8|1484.2|1484|1484|1483.8|205
1606733630000|2020-11-30 10:53:50|1484.2|1484|1484.2|1484|1484.2|1484|1484|1483.8|1261
1606733640000|2020-11-30 10:54:00|1484|1483.8|1484.2|1484|1484.2|1484|1484|1483.8|716
1606733650000|2020-11-30 10:54:10|1484.4|1484.2|1484.6|1484.2|1484.6|1484.2|1484.2|1484|2195
1606733660000|2020-11-30 10:54:20|1484.4|1484|1484.4|1484|1484.4|1484.2|1484.2|1484|3139
1606733670000|2020-11-30 10:54:30|1484.6|1484.2|1484.6|1484.2|1484.8|1484.6|1484.6|1484.2|1562
1606733680000|2020-11-30 10:54:40|1484.4||1484.4||1484.4||1484.4||559
1606733690000|2020-11-30 10:54:50|1484.2|1484|1484.2|1484|1484.2|1484|1484.2|1484|4957
1606733710000|2020-11-30 10:55:10|1484.4|1484.2|1484.6|1484.4|1484.6|1484.4|1484.4|1484.2|1516
1606733720000|2020-11-30 10:55:20|1484.8|1484.6|1484.6|1484.4|1484.8|1484.6|1484.6|1484.4|1299
1606733730000|2020-11-30 10:55:30|||||||||48
1606733740000|2020-11-30 10:55:40|||||||||723
1606733750000|2020-11-30 10:55:50|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|2801
1606733760000|2020-11-30 10:56:00|1484.2|1484|1484.2|1484|1484.2|1484|1484.2|1484|1616
1606733800000|2020-11-30 10:56:40|1484|1483.8|1484|1483.8|1484|1483.8|1484|1483.8|801
1606733810000|2020-11-30 10:56:50|1483.8|1483.6|1483.2|1483|1483.8|1483.6|1483.2|1483|3812
1606733820000|2020-11-30 10:57:00|1483|1482.8|1482.6|1482.4|1483|1482.8|1482.6|1482.4|3926
1606733830000|2020-11-30 10:57:10|1482.4|1482.2|1481.8|1481.6|1482.4|1482.2|1481.8|1481.6|4020
1606733840000|2020-11-30 10:57:20|1482|1481.8|1481.8|1481.6|1482|1481.8|1481.8|1481.6|12036
1606733850000|2020-11-30 10:57:30|1482|1481.8|1482.2|1482|1482.4|1482.2|1482|1481.6|2895
1606733860000|2020-11-30 10:57:40|1482.4|1482.2|1482.2|1481.8|1482.4|1482.2|1482|1481.8|3072
1606733870000|2020-11-30 10:57:50|1482|1481.6|1481.8|1481.6|1482|1481.8|1481.8|1481.6|903
1606733880000|2020-11-30 10:58:00|1482|1481.8|1481.8|1481.6|1482|1481.8|1481.8|1481.6|921
1606733890000|2020-11-30 10:58:10|1482|1481.8|1481.6|1481.2|1482|1481.8|1481.6|1481.2|4360
1606733900000|2020-11-30 10:58:20|1481.4|1481.4|1481.6|1481.2|1481.6|1481.4|1481.4|1481.2|1109
1606733910000|2020-11-30 10:58:30|1481.4||1481.4||1481.4||1481.4||100
1606733920000|2020-11-30 10:58:40|1481.2|1481|1481.2|1481|1481.4|1481.2|1481.2|1481|3233
1606733930000|2020-11-30 10:58:50|1481|1480.8|1481.6|1481.4|1481.6|1481.4|1480.8|1480.6|18107
1606733940000|2020-11-30 10:59:00|1481.4|1481.2|1481.2|1481|1481.6|1481.4|1481.2|1481|2333
1606733950000|2020-11-30 10:59:10|1481.4|1481.2|1481.4|1481.2|1481.4|1481.2|1481.2|1481|710
1606733960000|2020-11-30 10:59:20|1481.2|1481|1481.4|1481.2|1481.4|1481.2|1481.2|1480.8|3913
1606733970000|2020-11-30 10:59:30|1481.2|1481|1481.4|1481.2|1481.4|1481.2|1481.2|1481|2599
1606733980000|2020-11-30 10:59:40|1481.2|1481|1481.4|1481.2|1481.4|1481.2|1481.2|1481|0
1606733990000|2020-11-30 10:59:50|1481.2|1481|1481.2|1481|1481.4|1481.2|1481.2|1481|1725
1606734000000|2020-11-30 11:00:00|1481.4|1481.2|1481.2|1481|1481.4|1481.2|1481.2|1481|2021
1606734010000|2020-11-30 11:00:10|1481|1480.8|1481|1480.8|1481|1480.8|1481|1480.8|468
1606734020000|2020-11-30 11:00:20|||||||||300
1606734030000|2020-11-30 11:00:30|1481.2|1481|1481|1480.8|1481.2|1481|1481|1480.8|756
1606734040000|2020-11-30 11:00:40|1480.8|1480.6|1480.8|1480.6|1481|1480.8|1480.8|1480.6|2145
1606734050000|2020-11-30 11:00:50|1481|1480.8|1480.8|1480.6|1481|1480.8|1480.8|1480.6|1250
1606734060000|2020-11-30 11:01:00|1480.6|1480.4|1480.8|1480.6|1480.8|1480.6|1480.6|1480.4|1924
1606734070000|2020-11-30 11:01:10|1480.6|1480.4|1480.8|1480.6|1480.8|1480.6|1480.6|1480.4|0
1606734080000|2020-11-30 11:01:20|1480.6|1480.4|1480.6|1480.4|1480.8|1480.6|1480.6|1480.4|107
1606734100000|2020-11-30 11:01:40|1480.4|1480.2|1480.2|1480|1480.4|1480.2|1480.2|1480|6464
1606734110000|2020-11-30 11:01:50|1480.4|1480.2|1480.6|1480.2|1480.6|1480.4|1480.2|1480|4612
1606734120000|2020-11-30 11:02:00||1480.4||1480.4||1480.4||1480.2|836
1606734130000|2020-11-30 11:02:10|1480.8|1480.6|1480.8|1480.6|1480.8|1480.6|1480.6|1480.4|4036
1606734140000|2020-11-30 11:02:20|1480.6|1480.4|1481|1480.8|1481.2|1481|1480.6|1480.4|4794
1606734150000|2020-11-30 11:02:30|1481.2||1481||1481.2||1481||0
1606734160000|2020-11-30 11:02:40|1480.8|1480.6|1481|1480.8|1481|1480.8|1480.8|1480.6|3817
1606734170000|2020-11-30 11:02:50|1481.2|1481|1481.6|1481.4|1481.8|1481.6|1481.2|1481|11714
1606734180000|2020-11-30 11:03:00|1481.8|1481.6|1482.4|1482.2|1482.4|1482.2|1481.6|1481.4|9503
1606734190000|2020-11-30 11:03:10|1482.6|1482|1482.6|1482.4|1482.8|1482.4|1482.4|1482|4208
1606734200000|2020-11-30 11:03:20|1482.4|1482.2|1482.6|1482.4|1482.6|1482.4|1482.2|1482|9847
1606734210000|2020-11-30 11:03:30|1482.8|1482.6|1482.2|1482|1482.8|1482.6|1482.2|1482|2386
1606734220000|2020-11-30 11:03:40|1482|1481.8|1481.2|1481|1482|1481.8|1481.2|1480.8|323
1606734230000|2020-11-30 11:03:50||1480.8||1481||1481||1480.8|0
1606734240000|2020-11-30 11:04:00|1481.4|1480.8|1481.4|1481.2|1481.6|1481.4|1481.4|1480.8|3447
1606734250000|2020-11-30 11:04:10|1481.6|1481.4|1481.4|1481.2|1481.6|1481.4|1481.4|1481.2|1806
1606734260000|2020-11-30 11:04:20|1481.2|1481|1481.4|1481.2|1481.4|1481.2|1481.2|1481|1008
1606734270000|2020-11-30 11:04:30|1481.2|1481|1481.2|1481|1481.2|1481|1481.2|1481|784
1606734280000|2020-11-30 11:04:40|1481|1480.8|1481|1480.8|1481|1480.8|1480.6|1480.2|2684
1606734290000|2020-11-30 11:04:50|1480.8|1480.6|1481|1480.6|1481|1480.8|1480.8|1480.6|600
1606734300000|2020-11-30 11:05:00|1480.8|1480.8|1480.8|1480.6|1481|1480.8|1480.8|1480.6|327
1606734310000|2020-11-30 11:05:10|1481|1480.8|1481|1480.8|1481.2|1481|1481|1480.8|7042
1606734320000|2020-11-30 11:05:20|1480.8|1480.6|1481.2|1481|1481.2|1481|1480.8|1480.6|8238
1606734330000|2020-11-30 11:05:30|1481|1480.8|1481|1480.8|1481|1481|1481|1480.8|1303
1606734340000|2020-11-30 11:05:40|||||||||2655
1606734350000|2020-11-30 11:05:50||1480.6||1480.8||1480.8||1480.6|0
1606734360000|2020-11-30 11:06:00|1480.8|1480.6|1480.8|1480.6|1480.8|1480.6|1480.8|1480.6|0
1606734370000|2020-11-30 11:06:10|1481|1480.8|1481.6|1481.4|1481.6|1481.4|1481|1480.8|19377
1606734380000|2020-11-30 11:06:20|1481.4|1481.2|1481.4|1481.2|1481.4|1481.2|1481.2|1481|1294
1606734390000|2020-11-30 11:06:30|1481.2|1481|1481.6|1481.4|1481.6|1481.4|1481.2|1481|1543
1606734400000|2020-11-30 11:06:40|1481.4|1481.2|1481.4|1481.2|1481.8|1481.6|1481.4|1481.2|4124
1606734410000|2020-11-30 11:06:50|1481.6|1481.4|1482|1481.6|1482|1481.6|1481.6|1481.2|1193
1606734420000|2020-11-30 11:07:00|1481.8|1481.4|1481.4|1481.2|1482|1481.6|1481.4|1481.2|0
1606734430000|2020-11-30 11:07:10|1481.2|1481|1481.4|1481.2|1481.4|1481.2|1481.2|1481|5613
1606734440000|2020-11-30 11:07:20|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|934
1606734450000|2020-11-30 11:07:30|1481.4|1481.2|1481.4|1481.2|1481.4|1481.2|1481.2|1481|2661
1606734460000|2020-11-30 11:07:40|1481.6|1481.4|1482.2|1482|1482.4|1482.2|1481.6|1481.4|5373
1606734470000|2020-11-30 11:07:50|1482.4|1482.2|1482.4|1482.2|1482.4|1482.2|1482.4|1482.2|279
1606734480000|2020-11-30 11:08:00|1482.2|1482|1482.6|1482.2|1482.6|1482.2|1482|1481.8|673
1606734490000|2020-11-30 11:08:10|1482.4|1482.4|1482.4|1482.2|1482.4|1482.4|1482.4|1482|0
1606734510000|2020-11-30 11:08:30|||||||||22
1606734520000|2020-11-30 11:08:40|1482.6|1482.4|1482.6|1482.4|1482.6|1482.4|1482.6|1482.4|1375
1606734530000|2020-11-30 11:08:50|1482.4|1482.2|1482|1481.8|1482.4|1482.2|1481.8|1481.6|7017
1606734540000|2020-11-30 11:09:00|1482.2|1482|1483|1482.6|1483|1482.6|1482.2|1482|2781
1606734550000|2020-11-30 11:09:10|1482.8||1482.8||1482.8||1482.8||0
1606734560000|2020-11-30 11:09:20|1483|1482.8|1483|1482.8|1483|1482.8|1483|1482.8|593
1606734590000|2020-11-30 11:09:50|1482.8|1482.6|1482.6|1482.4|1482.8|1482.6|1482.6|1482.4|517
1606734600000|2020-11-30 11:10:00|1482.8|1482.6|1482.8|1482.6|1483.2|1483|1482.8|1482.6|8386
1606734610000|2020-11-30 11:10:10|1483|1482.8|1482.8|1482.6|1483|1482.8|1482.8|1482.6|650
1606734620000|2020-11-30 11:10:20|1482.6|1482.4|1482.8|1482.6|1482.8|1482.6|1482.6|1482.4|1992
1606734630000|2020-11-30 11:10:30|||||||||154
1606734640000|2020-11-30 11:10:40|1483|1482.8|1483|1482.8|1483.2|1483|1483|1482.8|3914
1606734650000|2020-11-30 11:10:50|1483.2|1483|1483.6|1483.4|1483.8|1483.6|1483.2|1483|2515
1606734660000|2020-11-30 11:11:00|1483.8|1483.6|1483.2|1483|1483.8|1483.6|1483.2|1482.8|5409
1606734670000|2020-11-30 11:11:10|1483.4|1482.8|1482.8|1482.6|1483.4|1482.8|1482.8|1482.6|5514
1606734680000|2020-11-30 11:11:20|1482.6|1482.4|1482.6|1482.2|1482.6|1482.4|1482.6|1482.2|100
1606734690000|2020-11-30 11:11:30|1482.4|1482|1482.6|1482.2|1482.6|1482.2|1482.2|1482|693
1606734700000|2020-11-30 11:11:40||1482.4||1482.4||1482.4||1482.4|5085
1606734710000|2020-11-30 11:11:50|1482.4|1482.2|1482.6|1482.4|1482.8|1482.6|1482.4|1482.2|2024
1606734720000|2020-11-30 11:12:00||1482.2||1482.4||1482.4||1482.2|6000
1606734730000|2020-11-30 11:12:10|1482.8|1482.6|1483|1482.8|1483.2|1483|1482.8|1482.6|1297
1606734740000|2020-11-30 11:12:20|1483.2|1483|1483|1482.8|1483.2|1483|1483|1482.8|0
1606734750000|2020-11-30 11:12:30||1482.6||1482.8||1482.8||1482.6|0
1606734760000|2020-11-30 11:12:40|1482.8|1482.6|1482.8|1482.6|1482.8|1482.6|1482.8|1482.6|237
1606734770000|2020-11-30 11:12:50|1483|1482.8|1483.4|1483.2|1483.4|1483.2|1483|1482.8|1170
1606734780000|2020-11-30 11:13:00|1483.6|1483.4|1483.8|1483.4|1483.8|1483.6|1483.4|1483.4|306
1606734790000|2020-11-30 11:13:10|1484|1483.6|1484|1483.6|1484|1483.6|1483.8|1483.6|212
1606734800000|2020-11-30 11:13:20|1483.8|1483.8|1484.2|1484|1484.2|1484|1483.8|1483.6|2892
1606734810000|2020-11-30 11:13:30|1484|1483.8|1484.6|1484.4|1484.6|1484.4|1484|1483.8|10399
1606734820000|2020-11-30 11:13:40|1484.8|1484.2|1485.2|1485|1485.4|1485.2|1484.6|1484.2|29954
1606734830000|2020-11-30 11:13:50|1485.4|1485.2|1485.6|1485.4|1485.8|1485.4|1485.4|1485|9673
1606734840000|2020-11-30 11:14:00|1485.4|1485.2|1486|1485.8|1486|1485.8|1485.4|1485.2|3128
1606734850000|2020-11-30 11:14:10|1486.2|1486|1487.2|1487|1487.4|1487.2|1486.2|1486|15137
1606734860000|2020-11-30 11:14:20|1487|1486.8|1486.8|1486.6|1487|1486.8|1486.8|1486.6|2442
1606734870000|2020-11-30 11:14:30|1487|1486.8|1486.6|1486.2|1487.4|1487.2|1486.4|1486.2|4086
1606734880000|2020-11-30 11:14:40||1486.4||1486.4||1486.4||1486.4|300
1606734890000|2020-11-30 11:14:50|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|1384
1606734900000|2020-11-30 11:15:00|1486.6|1486.4|1486.6|1486.2|1486.8|1486.4|1486.6|1486|947
1606734910000|2020-11-30 11:15:10|1486.4|1486|1487.4|1487.2|1487.6|1487.2|1486|1485.8|4059
1606734920000|2020-11-30 11:15:20|1487.2|1487|1487.4|1487.2|1487.4|1487.2|1487.2|1487|1846
1606734930000|2020-11-30 11:15:30|1487.2|1487|1487.2|1487|1487.2|1487|1487.2|1487|839
1606734940000|2020-11-30 11:15:40|1487.4|1487.2|1487.2|1486.8|1487.4|1487.2|1487|1486.8|68
1606734950000|2020-11-30 11:15:50|1487.4|1487|1487.4|1487|1487.6|1487.4|1487.4|1486.8|2711
1606734960000|2020-11-30 11:16:00|1487.6|1487.2|1487.6|1487.4|1487.8|1487.6|1487.4|1487.2|4458
1606734970000|2020-11-30 11:16:10|1487.4|1487.2|1487.6|1487.4|1487.8|1487.4|1487.4|1487.2|10513
1606734980000|2020-11-30 11:16:20|1487.4|1487.2|1487.4|1487.2|1487.6|1487.4|1487.4|1487.2|856
1606734990000|2020-11-30 11:16:30|1487.6|1487.4|1487.8|1487.6|1487.8|1487.6|1487.6|1487.4|1187
1606735000000|2020-11-30 11:16:40|||||||||334
1606735010000|2020-11-30 11:16:50|1488|1487.8|1488|1487.8|1488|1487.8|1488|1487.8|1982
1606735020000|2020-11-30 11:17:00|1488.2|1488|1488|1487.8|1488.2|1488|1487.8|1487.6|3617
1606735030000|2020-11-30 11:17:10|1488.2|1488|1487.6|1487.4|1488.2|1488|1487.6|1487.2|10785
1606735040000|2020-11-30 11:17:20|1487.4|1487.2|1487.8|1487.6|1487.8|1487.6|1487.4|1487.2|2236
1606735050000|2020-11-30 11:17:30|1487.6|1487.4|1487.6|1487.2|1487.6|1487.4|1487.6|1487.2|471
1606735060000|2020-11-30 11:17:40||1487||1487||1487||1487|0
1606735070000|2020-11-30 11:17:50|1487.8|1487.2|1487|1486.6|1487.8|1487.6|1487|1486.6|3181
1606735080000|2020-11-30 11:18:00|1486.8|1486.4|1486.8|1486.6|1486.8|1486.6|1486.4|1486|2702
1606735090000|2020-11-30 11:18:10|1487|1486.4|1487.4|1487.2|1487.4|1487.2|1487|1486.4|3212
1606735100000|2020-11-30 11:18:20|1487.6|1487.4|1487.6|1487|1487.8|1487.4|1487.4|1487|1074
1606735110000|2020-11-30 11:18:30|1487.4||1487.2||1487.4||1487.2||698
1606735120000|2020-11-30 11:18:40|1487|1486.8|1487|1486.8|1487|1486.8|1487|1486.8|639
1606735130000|2020-11-30 11:18:50|1487.2|1487|1487.2|1487|1487.2|1487|1487.2|1486.8|957
1606735140000|2020-11-30 11:19:00|1487.4|1487.2|1487.4|1487|1487.6|1487.4|1487.2|1487|1056
1606735150000|2020-11-30 11:19:10|1487.2|1486.8|1487|1486.8|1487.4|1487|1487|1486.8|132
1606735160000|2020-11-30 11:19:20|1487.2|1487|1487.2|1487|1487.2|1487|1487.2|1487|1939
1606735170000|2020-11-30 11:19:30|1487|1486.8|1486.4|1486.2|1487|1486.8|1486.4|1486.2|1799
1606735180000|2020-11-30 11:19:40|1486.2|1486|1486.2|1486|1486.4|1486.2|1486.2|1486|0
1606735190000|2020-11-30 11:19:50|1486|1485.8|1485.6|1485.4|1486|1485.8|1485.6|1485.2|5060
1606735200000|2020-11-30 11:20:00|1485.4|1485.2|1486.8|1486.4|1486.8|1486.4|1485.2|1485|14874
1606735210000|2020-11-30 11:20:10|1487|1486.6|1486.6|1486.2|1487|1486.6|1486.4|1486.2|511
1606735220000|2020-11-30 11:20:20|1486.4|1486|1486|1485.8|1486.4|1486.2|1485.6|1485.4|4938
1606735230000|2020-11-30 11:20:30|1486.2|1485.6|1486.2|1486|1486.4|1486|1486|1485.6|1133
1606735240000|2020-11-30 11:20:40|1486.4|1486.2|1485.8|1485.4|1486.4|1486.2|1485.6|1485.4|2097
1606735250000|2020-11-30 11:20:50|1485.6||1485.6||1485.8||1485.6||200
1606735260000|2020-11-30 11:21:00|1485.8|1485.6|1486.4|1486|1486.4|1486|1485.8|1485.6|1427
1606735270000|2020-11-30 11:21:10|1486.2|1485.8|1485.8|1485.6|1486.4|1486|1485.8|1485.4|1038
1606735290000|2020-11-30 11:21:30|||||||||100
1606735300000|2020-11-30 11:21:40|||||||||436
1606735310000|2020-11-30 11:21:50|1485.6|1485.4|1485.4|1485|1485.6|1485.4|1485.2|1485|2061
1606735320000|2020-11-30 11:22:00|1485.2|1485.2|1485.6|1485.2|1485.6|1485.4|1485.2|1485.2|916
1606735330000|2020-11-30 11:22:10|1485.4|1485|1485.6|1485.2|1485.6|1485.4|1485.2|1485|933
1606735340000|2020-11-30 11:22:20|1485.4|1485.4|1485.6|1485.4|1485.6|1485.4|1485.4|1485.2|5309
1606735360000|2020-11-30 11:22:40|||||||||79
1606735380000|2020-11-30 11:23:00|1485.4|1485.2|1485.4|1485|1485.4|1485.2|1485.4|1485|1016
1606735390000|2020-11-30 11:23:10||1485.2||1485.2||1485.2||1485|466
1606735400000|2020-11-30 11:23:20|1485.6|1485|1486|1485.8|1486.2|1485.8|1485.6|1485|3658
1606735410000|2020-11-30 11:23:30|1486.2|1486|1486.2|1486|1486.6|1486.4|1486.2|1485.8|4707
1606735420000|2020-11-30 11:23:40|1486|1485.8|1486|1485.8|1486|1486|1486|1485.8|0
1606735430000|2020-11-30 11:23:50|1485.8|1485.6|1486.4|1486.2|1486.4|1486.2|1485.8|1485.6|2420
1606735440000|2020-11-30 11:24:00|1486.6|1486.4|1486.6|1486.4|1487|1486.8|1486.6|1486.4|2390
1606735450000|2020-11-30 11:24:10|1486.4|1486.2|1486.6|1486.2|1486.6|1486.2|1486.4|1486|722
1606735460000|2020-11-30 11:24:20||1486||1486.2||1486.4||1486|316
1606735470000|2020-11-30 11:24:30|1486.4|1486|1486.2|1486|1486.4|1486|1486.2|1486|1605
1606735490000|2020-11-30 11:24:50|1486.4|1486.2|1486.6|1486.2|1486.6|1486.2|1486.2|1486|980
1606735500000|2020-11-30 11:25:00|1486.4|1486.4|1486.6|1486.4|1486.6|1486.4|1486.4|1486.2|186
1606735510000|2020-11-30 11:25:10|1486.4|1486.2|1486.6|1486.4|1486.6|1486.4|1486.4|1486.2|3119
1606735520000|2020-11-30 11:25:20|1486.4|1486.2|1486.4|1486.2|1486.4|1486.4|1486.4|1486.2|545
1606735530000|2020-11-30 11:25:30|1486.6|1486.4|1486.4|1486.2|1486.6|1486.4|1486.4|1486.2|920
1606735550000|2020-11-30 11:25:50|1486.2|1486|1486.4|1486|1486.4|1486|1486|1485.8|10040
1606735560000|2020-11-30 11:26:00|1486.2|1486.2|1486.2|1486|1486.4|1486.2|1486|1485.8|4812
1606735570000|2020-11-30 11:26:10|1486.4|1486.2|1486.6|1486.4|1486.6|1486.4|1486.4|1486.2|4312
1606735580000|2020-11-30 11:26:20|1486.4|1486.2|1486.4|1486.2|1486.4|1486.4|1486.4|1486.2|120
1606735590000|2020-11-30 11:26:30|1486.6|1486.4|1486.4|1486|1486.6|1486.4|1486.2|1486|2016
1606735610000|2020-11-30 11:26:50||1486.2||1486.2||1486.2||1486.2|0
1606735620000|2020-11-30 11:27:00|1486.2|1486|1486.4|1486.2|1486.4|1486.2|1486.2|1486|4832
1606735630000|2020-11-30 11:27:10|1486.6|1486.4|1486.6|1486.4|1486.6|1486.4|1486.6|1486.4|877
1606735640000|2020-11-30 11:27:20||1486.2||1486.4||1486.4||1486.2|62
1606735650000|2020-11-30 11:27:30|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|707
1606735660000|2020-11-30 11:27:40|||||||||201
1606735670000|2020-11-30 11:27:50|1487|1486.8|1487.4|1487|1487.4|1487.2|1487|1486.8|5024
1606735680000|2020-11-30 11:28:00|1487.2||1487.2||1487.4||1487.2||3
1606735690000|2020-11-30 11:28:10|1487.4|1487.2|1487.4|1487.2|1487.4|1487.2|1487.2|1487|2554
1606735700000|2020-11-30 11:28:20|||||||||708
1606735710000|2020-11-30 11:28:30|1487.2|1487|1487.2|1486.8|1487.2|1487|1487|1486.8|3694
1606735720000|2020-11-30 11:28:40|1487|1487|1487|1486.8|1487|1487|1487|1486.8|1800
1606735730000|2020-11-30 11:28:50|1486.8|1486.6|1486.4|1486.2|1486.8|1486.6|1486.4|1486.2|2666
1606735740000|2020-11-30 11:29:00|1486.2|1486|1485.8|1485.6|1486.2|1486|1485.8|1485.4|7479
1606735750000|2020-11-30 11:29:10|1485.6|1485.4|1486|1485.8|1486|1485.8|1485.4|1485.2|4666
1606735760000|2020-11-30 11:29:20|1485.8|1485.6|1485.8|1485.6|1486|1485.8|1485.8|1485.4|932
1606735770000|2020-11-30 11:29:30|1485.6|1485.4|1485.6|1485.4|1485.8|1485.4|1485.6|1485.4|47
1606735780000|2020-11-30 11:29:40|1485.8|1485.6|1485.8|1485.6|1485.8|1485.6|1485.6|1485.4|661
1606735790000|2020-11-30 11:29:50|1485.6|1485.4|1485.6|1485.4|1485.8|1485.6|1485.6|1485.4|1455
1606735800000|2020-11-30 11:30:00|1485.8|1485.6|1485.8|1485.4|1486|1485.8|1485.6|1485.4|4180
1606735810000|2020-11-30 11:30:10|1486|1485.6|1486|1485.8|1486|1485.8|1485.8|1485.6|1934
1606735820000|2020-11-30 11:30:20|1485.8|1485.6|1485.8|1485.6|1486|1485.8|1485.8|1485.6|1000
1606735830000|2020-11-30 11:30:30|1486|1485.8|1486|1485.6|1486|1485.8|1486|1485.6|3045
1606735840000|2020-11-30 11:30:40|1485.8|1485.4|1485.8|1485.4|1485.8|1485.6|1485.6|1485.4|1228
1606735850000|2020-11-30 11:30:50|1485.6|1485.2|1485.4|1485|1485.8|1485.2|1485.4|1485|5458
1606735860000|2020-11-30 11:31:00|1485.2||1485.2||1485.2||1485.2||1254
1606735870000|2020-11-30 11:31:10|1485|1484.8|1485|1484.8|1485|1484.8|1485|1484.6|5378
1606735880000|2020-11-30 11:31:20|1484.8|1484.6|1485|1484.8|1485|1484.8|1484.8|1484.6|656
1606735890000|2020-11-30 11:31:30|1485.2|1485|1485.8|1485.4|1486|1485.8|1485.2|1485|9929
1606735900000|2020-11-30 11:31:40|1485.6|1485.6|1485.6|1485.4|1485.6|1485.6|1485.4|1485.2|1053
1606735910000|2020-11-30 11:31:50|1485.4|1485.2|1485.2|1485|1485.6|1485.4|1485.2|1485|4252
1606735920000|2020-11-30 11:32:00|1485|1484.8|1485|1484.8|1485|1485|1485|1484.8|5074
1606735930000|2020-11-30 11:32:10|1484.8|1484.6|1485|1484.6|1485|1484.8|1484.8|1484.6|403
1606735940000|2020-11-30 11:32:20|1484.8|1484.8|1485|1484.8|1485|1484.8|1484.8|1484.6|4429
1606735950000|2020-11-30 11:32:30|1485.2|1485|1485.4|1485.2|1485.4|1485.2|1485.2|1485|1817
1606735960000|2020-11-30 11:32:40|1485.6|1485.4|1485.4|1485.2|1485.6|1485.4|1485.4|1485.2|3867
1606735980000|2020-11-30 11:33:00|1485.2|1485|1482.4|1482.2|1485.2|1485|1482.2|1482|83377
1606735990000|2020-11-30 11:33:10|1482.6|1482|1481.6|1481.2|1482.8|1482.6|1481.6|1481.2|29534
1606736000000|2020-11-30 11:33:20|1481.8|1481.4|1481.4|1481|1481.8|1481.6|1481.4|1481|1761
1606736010000|2020-11-30 11:33:30|1481.2|1481.2|1480.8|1480.6|1481.2|1481.2|1480.4|1480.2|6455
1606736020000|2020-11-30 11:33:40|1481|1480.8|1481|1480.6|1481.4|1481|1480.8|1480.6|9938
1606736030000|2020-11-30 11:33:50|1480.8|1480.8|1481|1480.6|1481|1480.8|1480.6|1480.4|10402
1606736040000|2020-11-30 11:34:00|1480.8|1480.4|1480.6|1480.2|1481|1480.8|1480.6|1480.2|2036
1606736050000|2020-11-30 11:34:10|1480.4|1480.4|1480.8|1480.6|1481|1480.6|1480.4|1480.4|2330
1606736060000|2020-11-30 11:34:20|1480.6|1480.4|1480.4|1480.2|1480.8|1480.6|1480.2|1480|7549
1606736070000|2020-11-30 11:34:30|1480.6|1480.4|1480.4|1480.2|1480.6|1480.4|1480.4|1480.2|185
1606736080000|2020-11-30 11:34:40|1480.6|1480.4|1481|1480.8|1481.2|1480.8|1480.6|1480.4|1214
1606736090000|2020-11-30 11:34:50|1481.2|1480.6|1481|1480.8|1481.2|1480.8|1480.8|1480.6|2547
1606736100000|2020-11-30 11:35:00|1480.8|1480.6|1480.4|1480.2|1480.8|1480.6|1480.2|1480|4204
1606736110000|2020-11-30 11:35:10|1480.6|1480|1480.4|1480.2|1480.6|1480.2|1480.2|1480|4164
1606736120000|2020-11-30 11:35:20|1480.2|1480|1479.8|1479.6|1480.4|1480.2|1479.8|1479.4|20820
1606736130000|2020-11-30 11:35:30|1479.6|1479.4|1480.2|1480|1480.4|1480|1479.6|1479.2|18071
1606736140000|2020-11-30 11:35:40|1480.4|1480.2|1481|1480.8|1481|1480.8|1480.4|1480.2|5626
1606736150000|2020-11-30 11:35:50|1480.8|1480.6|1481|1480.8|1481|1480.8|1480.8|1480.6|2077
1606736160000|2020-11-30 11:36:00|1481.2|1481|1481.6|1481.4|1481.8|1481.6|1481.2|1481|3409
1606736170000|2020-11-30 11:36:10||1481.2||1481.4||1481.4||1481.2|985
1606736180000|2020-11-30 11:36:20|1481.4|1481.2|1481|1480.8|1481.4|1481.2|1481|1480.8|2942
1606736190000|2020-11-30 11:36:30|1481.2|1481|1481.4|1481|1481.4|1481|1481.2|1481|515
1606736200000|2020-11-30 11:36:40|1481.6|1481.2|1481.4|1481.2|1481.6|1481.2|1481.2|1481|2020
1606736210000|2020-11-30 11:36:50|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|395
1606736220000|2020-11-30 11:37:00|1481.4|1481.2|1481.6|1481.2|1481.6|1481.4|1481.2|1481|1689
1606736230000|2020-11-30 11:37:10||1481.4||1481.2||1481.4||1481.2|500
1606736240000|2020-11-30 11:37:20|1481.4||1481.4||1481.4||1481.4||0
1606736250000|2020-11-30 11:37:30|1481.6|1481.4|1482.2|1481.8|1482.2|1481.8|1481.6|1481.4|4003
1606736260000|2020-11-30 11:37:40|1482|1482|1482.2|1481.8|1482.2|1482|1482|1481.8|0
1606736270000|2020-11-30 11:37:50|1482.4|1482|1482.4|1482.2|1482.6|1482.2|1482.4|1482|1089
1606736280000|2020-11-30 11:38:00|1482.6|1482.4|1482.6|1482.4|1482.6|1482.4|1482.4|1482.2|3146
1606736290000|2020-11-30 11:38:10|1482.4|1482.2|1482.4|1482.2|1482.4|1482.2|1482.4|1482.2|764
1606736300000|2020-11-30 11:38:20|1482.6|1482.4|1482.6|1482.2|1482.6|1482.4|1482.4|1482.2|2895
1606736310000|2020-11-30 11:38:30|1482.8|1482.4|1483|1482.6|1483|1482.8|1482.8|1482.4|4786
1606736320000|2020-11-30 11:38:40|1482.8|1482.4|1482.6|1482.2|1482.8|1482.4|1482.2|1482|5703
1606736330000|2020-11-30 11:38:50||1482.4||1482.4||1482.4||1482.2|1
1606736340000|2020-11-30 11:39:00|1482.8|1482.6|1482.4|1482|1482.8|1482.6|1482.2|1482|3718
1606736350000|2020-11-30 11:39:10|1482.6|1482.2|1482.8|1482.6|1482.8|1482.6|1482.6|1482|1266
1606736360000|2020-11-30 11:39:20|1483|1482.8|1482.8|1482.6|1483|1482.8|1482.8|1482.6|0
1606736370000|2020-11-30 11:39:30|1483|1482.8|1483.6|1483.2|1483.8|1483.4|1483|1482.8|3216
1606736380000|2020-11-30 11:39:40|1483.4|1483.4|1483.8|1483.6|1483.8|1483.6|1483.4|1483.4|4443
1606736390000|2020-11-30 11:39:50|1484|1483.4|1484|1483.6|1484|1483.8|1483.6|1483.4|5494
1606736400000|2020-11-30 11:40:00|1483.8||1483.8||1483.8||1483.8||0
1606736410000|2020-11-30 11:40:10|1484|1483.8|1484.4|1484|1484.4|1484.2|1483.8|1483.6|5912
1606736420000|2020-11-30 11:40:20||1484.2||1484.2||1484.2||1484|0
1606736430000|2020-11-30 11:40:30|1484.6|1484.4|1484.8|1484.4|1484.8|1484.6|1484.4|1484.2|1959
1606736440000|2020-11-30 11:40:40|1485||1484.8||1485||1484.8||0
1606736450000|2020-11-30 11:40:50|1485|1484.6|1485.2|1485|1485.2|1485|1485|1484.6|3584
1606736460000|2020-11-30 11:41:00|1485|1484.8|1484.8|1484.4|1485|1484.8|1484.4|1484.2|2854
1606736470000|2020-11-30 11:41:10|1484.6|1484.2|1484.4|1484.2|1484.6|1484.2|1484.2|1484|12676
1606736480000|2020-11-30 11:41:20|1484.6|1484.4|1484.8|1484.6|1485|1484.8|1484.6|1484.4|635
1606736490000|2020-11-30 11:41:30|1485|1484.8|1485|1484.8|1485|1484.8|1485|1484.8|1041
1606736500000|2020-11-30 11:41:40|1485.2|1485|1485.4|1485.2|1485.4|1485.2|1485.2|1485|1330
1606736510000|2020-11-30 11:41:50|1485.6|1485.4|1485.2|1485|1485.6|1485.4|1485.2|1485|3204
1606736520000|2020-11-30 11:42:00|1485.4|1485.2|1485.4|1485.2|1485.4|1485.2|1485.4|1485|1809
1606736530000|2020-11-30 11:42:10|1485.6|1485|1486|1485.6|1486|1485.6|1485.6|1485|3179
1606736540000|2020-11-30 11:42:20|1486.2|1485.8|1486.4|1486.2|1486.4|1486.2|1486|1485.8|1185
1606736550000|2020-11-30 11:42:30|1486.2|1486|1486.2|1486|1486.4|1486|1486.2|1486|0
1606736560000|2020-11-30 11:42:40|1486.4|1486.2|1486.4|1486.2|1486.4|1486.2|1486.2|1486|0
1606736570000|2020-11-30 11:42:50|1486.6|1486|1486.6|1486.4|1486.6|1486.4|1486.4|1486|161
1606736580000|2020-11-30 11:43:00|1486.4|1486.2|1486.6|1486.2|1486.6|1486.2|1486.2|1486|2780
1606736590000|2020-11-30 11:43:10|1486.4|1486.4|1486.6|1486.2|1486.6|1486.4|1486.4|1486.2|558
1606736600000|2020-11-30 11:43:20|1486.4|1486.4|1486.6|1486.4|1486.6|1486.4|1486.4|1486.2|3114
1606736610000|2020-11-30 11:43:30|1486.4|1486.2|1486.2|1485.8|1486.4|1486.2|1486.2|1485.8|1113
1606736620000|2020-11-30 11:43:40||1486||1486||1486||1485.8|0
1606736630000|2020-11-30 11:43:50|1486|1485.8|1485.6|1485.2|1486|1486|1485.6|1485.2|4521
1606736640000|2020-11-30 11:44:00|1485.8|1485.4|1485.8|1485.6|1486|1485.8|1485.8|1485.2|3217
1606736650000|2020-11-30 11:44:10|1485.6|1485.4|1485.4|1485.2|1485.6|1485.4|1485.4|1485.2|781
1606736660000|2020-11-30 11:44:20||1485||1485.2||1485.2||1485|0
1606736670000|2020-11-30 11:44:30|1485.2|1485|1484.4|1484|1485.2|1485.2|1484.4|1484|14784
1606736680000|2020-11-30 11:44:40|1484.2|1484.2|1484.4|1484.2|1484.6|1484.2|1484.2|1484.2|478
1606736690000|2020-11-30 11:44:50|1484.2|1484|1484.2|1483.8|1484.2|1484|1483.8|1483.6|1474
1606736700000|2020-11-30 11:45:00|1484.4|1484|1484.2|1484|1484.4|1484.2|1484|1483.6|4280
1606736710000|2020-11-30 11:45:10||1483.8||1484||1484||1483.8|218
1606736720000|2020-11-30 11:45:20|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|1209
1606736730000|2020-11-30 11:45:30|1484.2|1484|1484.2|1484|1484.2|1484|1484.2|1484|750
1606736740000|2020-11-30 11:45:40|1484|1483.8|1484|1483.8|1484.2|1484|1483.8|1483.6|3231
1606736750000|2020-11-30 11:45:50|1484.2|1484|1484.2|1484|1484.2|1484|1484.2|1484|49
1606736760000|2020-11-30 11:46:00|1484|1483.8|1484.2|1484|1484.2|1484|1484|1483.8|2921
1606736770000|2020-11-30 11:46:10||1483.8||1483.8||1483.8||1483.8|0
1606736780000|2020-11-30 11:46:20|1484.4|1484|1484.8|1484.6|1485.2|1484.8|1484.4|1484|4275
1606736790000|2020-11-30 11:46:30|1484.6|1484.4|1484.8|1484.4|1484.8|1484.6|1484.6|1484.4|722
1606736800000|2020-11-30 11:46:40|1484.6|1484.2|1485|1484.8|1485.2|1485|1484.4|1484.2|3839
1606736810000|2020-11-30 11:46:50|1485.2|1485|1485.2|1484.8|1485.2|1485|1485|1484.8|0
1606736820000|2020-11-30 11:47:00|1485|1485|1485|1484.8|1485|1485|1485|1484.8|60
1606736830000|2020-11-30 11:47:10|1485.2|1485|1484.6|1484.4|1485.4|1485|1484.6|1484.4|1293
1606736840000|2020-11-30 11:47:20|1484.4|1484.2|1484.2|1484|1484.4|1484.2|1484.2|1484|0
1606736850000|2020-11-30 11:47:30|1484|1483.8|1483.6|1483.4|1484|1483.8|1483.6|1483.4|5963
1606736860000|2020-11-30 11:47:40|1483.8|1483.6|1483.4|1483.2|1483.8|1483.6|1483.4|1483.2|2199
1606736880000|2020-11-30 11:48:00|1483.2|1483|1483.4|1483.2|1483.4|1483.2|1483|1482.8|13102
1606736890000|2020-11-30 11:48:10|1483.2|1483|1483.4|1483.2|1483.4|1483.2|1483.2|1483|436
1606736900000|2020-11-30 11:48:20|1483.2|1483|1483.2|1483|1483.4|1483|1483.2|1482.8|412
1606736910000|2020-11-30 11:48:30||1482.8||1483||1483||1482.8|3710
1606736920000|2020-11-30 11:48:40|1483.4|1483.2|1483.4|1483|1483.6|1483.4|1483|1482.8|4989
1606736930000|2020-11-30 11:48:50|1483.2|1482.8|1483.4|1483.2|1483.4|1483.2|1483.2|1482.8|2084
1606736940000|2020-11-30 11:49:00|||||||||15
1606736950000|2020-11-30 11:49:10|1483.2|1483|1483|1482.8|1483.2|1483|1483|1482.8|2095
1606736960000|2020-11-30 11:49:20|1483.2|1483|1483|1482.8|1483.2|1483|1483|1482.8|1278
1606736970000|2020-11-30 11:49:30|1483.2|1482.6|1483.2|1482.8|1483.2|1483|1483.2|1482.6|2522
1606736980000|2020-11-30 11:49:40|1483|1483|1483.2|1482.8|1483.2|1483|1483|1482.8|595
1606736990000|2020-11-30 11:49:50|1483|1483|1483.2|1483|1483.2|1483|1483|1483|700
1606737000000|2020-11-30 11:50:00|1483.4|1483.2|1483.2|1483|1483.4|1483.2|1483.2|1483|2493
1606737010000|2020-11-30 11:50:10|1483|1482.8|1483.6|1483.4|1483.8|1483.4|1483|1482.8|4409
1606737020000|2020-11-30 11:50:20|||||||||709
1606737030000|2020-11-30 11:50:30|1483.8|1483.6|1484.2|1484|1484.4|1484|1483.8|1483.6|2067
1606737040000|2020-11-30 11:50:40|1484.4|1484.2|1484.2|1484|1484.4|1484.2|1484.2|1484|851
1606737050000|2020-11-30 11:50:50|1484.4|1484.2|1484.4|1484.2|1484.6|1484.2|1484.2|1484|1000
1606737060000|2020-11-30 11:51:00|1484.6|1484.4|1484.6|1484.4|1484.6|1484.4|1484.4|1484.4|690
1606737070000|2020-11-30 11:51:10|1484.8|1484.6|1486|1485.8|1486|1485.8|1484.8|1484.6|9859
1606737080000|2020-11-30 11:51:20|1485.8|1485.6|1485.8|1485.6|1486|1485.6|1485.8|1485.6|522
1606737090000|2020-11-30 11:51:30|1485.6|1485.4|1485.4|1485.2|1485.8|1485.6|1485.4|1485.2|2905
1606737100000|2020-11-30 11:51:40|1485.2|1485|1485|1484.6|1485.2|1485|1485|1484.6|1591
1606737110000|2020-11-30 11:51:50||1484.8||1484.6||1484.8||1484.6|0
1606737120000|2020-11-30 11:52:00|1484.8|1484.8|1484.8|1484.4|1484.8|1484.8|1484.6|1484.4|1712
1606737130000|2020-11-30 11:52:10|1484.6|1484.2|1484.4|1484.2|1484.6|1484.2|1484.2|1484|1137
1606737140000|2020-11-30 11:52:20|1484.2|1484|1484|1483.8|1484.2|1484|1484|1483.6|2295
1606737150000|2020-11-30 11:52:30|1484.2|1484|1484.8|1484.4|1484.8|1484.4|1484.2|1484|2956
1606737160000|2020-11-30 11:52:40|1485|1484.6|1484.4|1484.2|1485|1484.6|1484.2|1484|1018
1606737170000|2020-11-30 11:52:50|1484.2|1484|1484.2|1484|1484.4|1484.2|1484|1483.8|7357
1606737180000|2020-11-30 11:53:00|1484.4|1483.8|1484.6|1484.4|1484.8|1484.4|1484.2|1483.8|2887
1606737190000|2020-11-30 11:53:10||1484.2||1484.4||1484.4||1484.2|0
1606737200000|2020-11-30 11:53:20|1484.4|1484.2|1483.6|1483.2|1484.4|1484.2|1483.6|1483.2|6444
1606737210000|2020-11-30 11:53:30||1483.4||1483.4||1483.4||1483.4|736
1606737220000|2020-11-30 11:53:40|1483.8|1483.6|1484.2|1483.8|1484.2|1483.8|1483.6|1483.2|1097
1606737230000|2020-11-30 11:53:50|1484|1483.6|1484|1483.8|1484|1483.8|1483.6|1483.2|1610
1606737240000|2020-11-30 11:54:00|1484.2|1484|1484.2|1484|1484.2|1484|1484.2|1484|236
1606737250000|2020-11-30 11:54:10|1484|1483.8|1484|1483.6|1484|1483.8|1483.8|1483.6|1029
1606737260000|2020-11-30 11:54:20|1483.8||1484||1484||1483.8||0
1606737270000|2020-11-30 11:54:30|1484.2||1484||1484.2||1484||0
1606737280000|2020-11-30 11:54:40|1483.8|1483.4|1484|1483.8|1484|1483.8|1483.6|1483.4|4891
1606737290000|2020-11-30 11:54:50|1484.2|1484|1484.2|1484|1484.4|1484.2|1484.2|1484|4651
1606737300000|2020-11-30 11:55:00|1484|1483.8|1484.2|1484|1484.4|1484.2|1484|1483.6|2998
1606737310000|2020-11-30 11:55:10|1484.4|1483.8|1484.4|1484.2|1484.4|1484.2|1484.4|1483.8|240
1606737320000|2020-11-30 11:55:20|1484.2|1484|1484.2|1484|1484.4|1484.2|1484.2|1484|701
1606737330000|2020-11-30 11:55:30|1484.4||1484.2||1484.4||1484.2||1000
1606737340000|2020-11-30 11:55:40|1484.4||1484.2||1484.4||1484.2||0
1606737350000|2020-11-30 11:55:50|||||||||5
1606737360000|2020-11-30 11:56:00|||||||||1159
1606737370000|2020-11-30 11:56:10|1484.4|1484.2|1484.4|1484.2|1484.6|1484.4|1484.4|1484.2|2460
1606737380000|2020-11-30 11:56:20|1484.6|1484|1484.2|1484|1484.6|1484|1484.2|1483.8|2030
1606737390000|2020-11-30 11:56:30|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|100
1606737400000|2020-11-30 11:56:40|1484.2|1484|1484.2|1484|1484.4|1484.2|1484|1483.8|1549
1606737410000|2020-11-30 11:56:50||1483.8||1484||1484||1483.8|0
1606737420000|2020-11-30 11:57:00|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|1484.2|1484|2670
1606737430000|2020-11-30 11:57:10|1484.2|1484|1483.8|1483.4|1484.2|1484|1483.8|1483.4|1624
1606737440000|2020-11-30 11:57:20|1483.6||1483.8||1483.8||1483.6||700
1606737450000|2020-11-30 11:57:30|1483.6|1483.2|1483.6|1483.4|1483.6|1483.4|1483.4|1483|9120
1606737460000|2020-11-30 11:57:40|1483.8|1483.2|1484|1483.8|1484|1483.8|1483.8|1483.2|2349
1606737470000|2020-11-30 11:57:50|1484.2|1483.6|1484|1483.6|1484.4|1484|1483.8|1483.6|866
1606737480000|2020-11-30 11:58:00|1483.8|1483.8|1484|1483.8|1484|1483.8|1483.8|1483.8|1515
1606737490000|2020-11-30 11:58:10|1484.2|1484|1484|1483.8|1484.2|1484|1484|1483.8|1186
1606737500000|2020-11-30 11:58:20|1483.8|1483.6|1484|1483.8|1484|1483.8|1483.4|1483.2|9713
1606737510000|2020-11-30 11:58:30|1484.2|1484|1484.2|1484|1484.2|1484|1484.2|1484|800
1606737530000|2020-11-30 11:58:50|1484.4|1484.2|1483.6|1483.4|1484.6|1484.4|1483.6|1483.4|5345
1606737540000|2020-11-30 11:59:00|||||||||19
1606737550000|2020-11-30 11:59:10|1483.4|1483.2|1484|1483.8|1484.2|1484|1483.4|1483|2423
1606737560000|2020-11-30 11:59:20|1483.8|1483.6|1484|1483.8|1484|1483.8|1483.8|1483.4|897
1606737570000|2020-11-30 11:59:30|1483.8|1483.6|1483.8|1483.6|1483.8|1483.8|1483.8|1483.6|0
1606737580000|2020-11-30 11:59:40|1484||1483.8||1484||1483.8||204
1606737590000|2020-11-30 11:59:50|1484|1483.8|1484|1483.6|1484.2|1483.8|1483.8|1483.6|3785
1606737600000|2020-11-30 12:00:00|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|1483.2|1483|3672
1606737610000|2020-11-30 12:00:10|1484|1483.6|1484.2|1484|1484.2|1484|1483.6|1483.6|45
1606737620000|2020-11-30 12:00:20|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|1484.2|1484|2313
1606737630000|2020-11-30 12:00:30|1484.2|1484|1484.2|1484|1484.4|1484|1484.2|1484|3323
1606737640000|2020-11-30 12:00:40|1484|1483.8|1484.4|1484.2|1484.6|1484.2|1484|1483.8|10279
1606737650000|2020-11-30 12:00:50||1484||1484.2||1484.2||1484|143
1606737660000|2020-11-30 12:01:00|1484.2|1484|1484|1483.8|1484.2|1484.2|1484|1483.8|3278
1606737670000|2020-11-30 12:01:10|1483.8|1483.6|1483.8|1483.6|1483.8|1483.6|1483.8|1483.6|494
1606737680000|2020-11-30 12:01:20|1484|1483.8|1483.6|1483.4|1484|1483.8|1483.6|1483.4|1100
1606737690000|2020-11-30 12:01:30|1483.8|1483.6|1484.4|1484.2|1484.4|1484.2|1483.8|1483.6|1486
1606737700000|2020-11-30 12:01:40||1484||1484||1484.2||1484|0
1606737710000|2020-11-30 12:01:50|1484.2|1484.2|1484.4|1484|1484.4|1484.2|1484.2|1484|33
1606737720000|2020-11-30 12:02:00||1484.2||1484.2||1484.2||1484|709
1606737730000|2020-11-30 12:02:10|1484.2|1484|1484.2|1483.8|1484.2|1484|1484.2|1483.8|18147
1606737740000|2020-11-30 12:02:20|1484.4|1484|1484.4|1484.2|1484.6|1484.4|1484.4|1483.8|3662
1606737750000|2020-11-30 12:02:30|1484.6|1484.4|1485|1484.8|1485.2|1485|1484.4|1484.2|5054
1606737760000|2020-11-30 12:02:40|1484.8|1484.6|1485|1484.6|1485|1484.8|1484.8|1484.4|621
1606737770000|2020-11-30 12:02:50|1485.2|1484.8|1485.2|1484.8|1485.2|1485|1485.2|1484.8|607
1606737780000|2020-11-30 12:03:00||1485||1485||1485||1485|0
1606737790000|2020-11-30 12:03:10|1485.4|1485.2|1485.8|1485.6|1485.8|1485.6|1485.4|1485|4961
1606737800000|2020-11-30 12:03:20|1485.6|1485.4|1485.6|1485.4|1485.8|1485.6|1485.6|1485.4|1174
1606737810000|2020-11-30 12:03:30|1485.8|1485.2|1485.4|1485.2|1485.8|1485.2|1485.4|1485|4150
1606737820000|2020-11-30 12:03:40|1485.6|1485.4|1485.6|1485.2|1485.6|1485.4|1485.6|1485.2|631
1606737830000|2020-11-30 12:03:50|1485.4|1485|1485.2|1485|1485.4|1485|1485.2|1484.8|260
1606737850000|2020-11-30 12:04:10|1484.8|1484.6|1484.6|1484.2|1484.8|1484.6|1484.6|1484.2|6030
1606737860000|2020-11-30 12:04:20|1484.8|1484.4|1484.6|1484.4|1484.8|1484.6|1484.6|1484.2|1073
1606737870000|2020-11-30 12:04:30|1484.4|1484.2|1484.2|1483.8|1484.4|1484.4|1484.2|1483.8|1497
1606737880000|2020-11-30 12:04:40|1484.4|1484|1485|1484.4|1485|1484.4|1484.2|1483.8|2781
1606737890000|2020-11-30 12:04:50|1484.8|1484.6|1485|1484.8|1485|1484.8|1484.8|1484.6|583
1606737900000|2020-11-30 12:05:00|1485.2|1485|1485.6|1485.4|1485.6|1485.4|1485.2|1485|15308
1606737910000|2020-11-30 12:05:10|1485.8|1485.6|1485.6|1485.4|1485.8|1485.6|1485.6|1485.4|1644
1606737920000|2020-11-30 12:05:20|1485.4|1485.2|1485.6|1485.4|1485.6|1485.4|1485.4|1485.2|1715
1606737930000|2020-11-30 12:05:30|1485.8|1485.2|1485.8|1485.4|1485.8|1485.4|1485.8|1485.2|0
1606737940000|2020-11-30 12:05:40|1485.6|1485.6|1485.8|1485.4|1485.8|1485.6|1485.6|1485.4|660
1606737950000|2020-11-30 12:05:50|1485.6|1485.6|1485.8|1485.4|1485.8|1485.6|1485.6|1485.4|0
1606737960000|2020-11-30 12:06:00|1486|1485.6|1486|1485.8|1486|1485.8|1485.8|1485.6|671
1606737970000|2020-11-30 12:06:10|1486.2|1486|1486.4|1486.2|1486.4|1486.2|1486.2|1486|2381
1606737980000|2020-11-30 12:06:20|1486.6|1486.4|1486.4|1486.2|1486.6|1486.4|1486.4|1486.2|2971
1606737990000|2020-11-30 12:06:30|1486.6|1486.4|1486.2|1486|1486.8|1486.6|1486.2|1486|8821
1606738000000|2020-11-30 12:06:40|1486|1485.8|1486.2|1486|1486.2|1486|1486|1485.8|14337
1606738010000|2020-11-30 12:06:50|||||||||1000
1606738020000|2020-11-30 12:07:00|1486.4|1486.2|1486.6|1486.4|1486.6|1486.4|1486.4|1486.2|1722
1606738030000|2020-11-30 12:07:10|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|1486.6|1486.4|3877
1606738040000|2020-11-30 12:07:20|1486.6|1486.4|1486.6|1486.4|1487|1486.8|1486.4|1486.2|5702
1606738050000|2020-11-30 12:07:30|1486.8|1486.6|1486.8|1486.4|1486.8|1486.6|1486.6|1486.4|683
1606738060000|2020-11-30 12:07:40|1486.6|1486.2|1486.6|1486.2|1486.6|1486.4|1486.6|1486.2|0
1606738070000|2020-11-30 12:07:50|1486.8|1486.4|1486.8|1486.6|1486.8|1486.6|1486.6|1486.2|1401
1606738080000|2020-11-30 12:08:00|1487|1486.8|1487.6|1487.2|1487.8|1487.4|1487|1486.8|9777
1606738090000|2020-11-30 12:08:10||1487.4||1487.4||1487.4||1487.2|0
1606738100000|2020-11-30 12:08:20|1487.8|1487.6|1488|1487.8|1488|1487.8|1487.8|1487.6|3666
1606738120000|2020-11-30 12:08:40|1488.2|1488|1488.2|1488|1488.2|1488|1488.2|1488|2941
1606738130000|2020-11-30 12:08:50|1488.4|1488.2|1489|1488.6|1489|1488.8|1488.4|1488.2|7700
1606738140000|2020-11-30 12:09:00|1488.8|1488.4|1488.8|1488.4|1489|1488.6|1488.6|1488.4|830
1606738150000|2020-11-30 12:09:10|1488.6|1488.6|1489|1488.8|1489.2|1489|1488.6|1488.4|4481
1606738160000|2020-11-30 12:09:20|1488.8|1488.6|1488.8|1488.6|1489|1488.8|1488.8|1488.6|2530
1606738170000|2020-11-30 12:09:30|1488.6|1488.4|1488.8|1488.4|1489|1488.6|1488.6|1488.2|5250
1606738180000|2020-11-30 12:09:40|1488.6|1488.6|1488.8|1488.4|1488.8|1488.6|1488.6|1488.4|3188
1606738190000|2020-11-30 12:09:50|1489|1488.6|1489|1488.6|1489|1488.6|1488.6|1488.2|1288
1606738200000|2020-11-30 12:10:00|1488.8|1488.4|1489|1488.8|1489.2|1488.8|1488.8|1488.4|841
1606738210000|2020-11-30 12:10:10|1489.2||1489||1489.2||1489||0
1606738220000|2020-11-30 12:10:20|1489.2|1489|1489.2|1489|1489.2|1489|1489|1488.8|329
1606738230000|2020-11-30 12:10:30|1489.4|1489.2|1489.2|1489|1489.4|1489.2|1489.2|1489|598
1606738240000|2020-11-30 12:10:40|1489.4||1489.2||1489.4||1489.2||0
1606738250000|2020-11-30 12:10:50|1489.4|1489.2|1490.2|1489.8|1490.4|1490.2|1489.4|1489.2|18296
1606738260000|2020-11-30 12:11:00|1490.8|1490|1491|1490.6|1491|1490.6|1490.6|1490|9716
1606738270000|2020-11-30 12:11:10|1490.8||1490.8||1491||1490.8||2802
1606738280000|2020-11-30 12:11:20|1490.6|1490.4|1490.6|1490.4|1490.8|1490.4|1490.4|1490.2|5728
1606738290000|2020-11-30 12:11:30|1490.8|1490.6|1490.8|1490.6|1490.8|1490.6|1490.8|1490.6|1072
1606738300000|2020-11-30 12:11:40|1491|1490.8|1491|1490.8|1491|1490.8|1490.8|1490.6|1784
1606738310000|2020-11-30 12:11:50|1490.8|1490.6|1490.8|1490.6|1491|1490.8|1490.8|1490.6|1523
1606738320000|2020-11-30 12:12:00|1491|1490.4|1490.8|1490.6|1491|1490.8|1490.8|1490.4|11288
1606738330000|2020-11-30 12:12:10|1491|1490.8|1491|1490.8|1491|1490.8|1491|1490.8|13
1606738340000|2020-11-30 12:12:20|1490.8|1490.6|1491.2|1491|1491.4|1491|1490.8|1490.6|23167
1606738350000|2020-11-30 12:12:30|1491.4|1491.2|1491.2|1491|1491.4|1491.2|1491.2|1491|454
1606738360000|2020-11-30 12:12:40|1491.4|1491.2|1491.2|1490.8|1491.4|1491.2|1491|1490.8|8184
1606738370000|2020-11-30 12:12:50|1491.4|1491|1491.4|1491|1491.4|1491|1491|1490.8|7697
1606738380000|2020-11-30 12:13:00|1491.2||1491.2||1491.2||1491.2||0
1606738390000|2020-11-30 12:13:10|||||||||4000
1606738400000|2020-11-30 12:13:20|1491|1490.8|1490.6|1490.4|1491|1490.8|1490.6|1490.4|1921
1606738410000|2020-11-30 12:13:30|1490.4|1490.2|1490.4|1490.2|1490.6|1490.2|1490.2|1490|1433
1606738420000|2020-11-30 12:13:40|1490.2|1490|1490.4|1490.2|1490.6|1490.2|1490|1489.8|6259
1606738440000|2020-11-30 12:14:00|1490.6|1490.4|1490.8|1490.4|1490.8|1490.4|1490.6|1490.4|2697
1606738450000|2020-11-30 12:14:10|1491|1490.6|1491|1490.8|1491.2|1490.8|1491|1490.6|1448
1606738460000|2020-11-30 12:14:20|1490.8|1490.6|1490.4|1490|1490.8|1490.6|1490.2|1489.8|1838
1606738470000|2020-11-30 12:14:30|1490.2|1489.8|1490|1489.8|1490.4|1489.8|1490|1489.8|847
1606738480000|2020-11-30 12:14:40|1490.2|1490|1490.2|1490|1490.4|1490|1490.2|1490|300
1606738490000|2020-11-30 12:14:50|1490|1489.8|1490.2|1489.8|1490.2|1489.8|1490|1489.8|0
1606738500000|2020-11-30 12:15:00|1490.4|1490|1490.8|1490.6|1490.8|1490.6|1490.4|1490|1125
1606738510000|2020-11-30 12:15:10|1490.6|1490.4|1490|1489.4|1490.6|1490.6|1490|1489.4|3787
1606738520000|2020-11-30 12:15:20||1489.6||1489.6||1489.8||1489.4|0
1606738530000|2020-11-30 12:15:30|1489.8|1489.4|1489.8|1489.6|1489.8|1489.6|1489.8|1489.4|0
1606738540000|2020-11-30 12:15:40|1489.6|1489.4|1489.4|1489.2|1489.6|1489.4|1489.4|1489|526
1606738550000|2020-11-30 12:15:50|||||||||122
1606738560000|2020-11-30 12:16:00|1489.2|1489|1489.2|1489|1489.4|1489|1489|1488.8|4042
1606738570000|2020-11-30 12:16:10|1489.4|1489.2|1489.4|1489.2|1489.4|1489.2|1489.4|1489|1680
1606738590000|2020-11-30 12:16:30|1489.6|1489.4|1489.6|1489.4|1489.6|1489.4|1489.4|1489.2|3469
1606738600000|2020-11-30 12:16:40|1489.4|1489.2|1489.8|1489.4|1489.8|1489.6|1489|1488.6|5807
1606738610000|2020-11-30 12:16:50|1489.6|1489.2|1490|1489.6|1490|1489.6|1489.4|1489|2525
1606738620000|2020-11-30 12:17:00|1489.8|1489.4|1490|1489.8|1490|1489.8|1489.6|1489.4|1156
1606738630000|2020-11-30 12:17:10|1490.2|1490|1490.2|1490|1490.2|1490|1490|1489.8|3583
1606738640000|2020-11-30 12:17:20|1490.4|1490.2|1491|1490.6|1491|1490.8|1490.4|1490|4399
1606738650000|2020-11-30 12:17:30|1490.8|1490.8|1491.2|1490.8|1491.2|1490.8|1490.8|1490.6|29
1606738660000|2020-11-30 12:17:40|1491|1490.6|1491|1490.8|1491.2|1490.8|1491|1490.6|6
1606738670000|2020-11-30 12:17:50|1491.2|1491|1491.2|1491|1491.2|1491|1491|1490.8|0
1606738680000|2020-11-30 12:18:00|1491|1490.8|1491.4|1491.2|1491.4|1491.2|1491|1490.8|5947
1606738690000|2020-11-30 12:18:10|1491.6|1491.4|1491.6|1491.4|1491.8|1491.6|1491.6|1491.4|1538
1606738700000|2020-11-30 12:18:20|1491.4|1491.2|1491.4|1491.2|1491.4|1491.2|1491.4|1491.2|1400
1606738710000|2020-11-30 12:18:30|1491.6|1491.4|1492|1491.8|1492|1491.8|1491.6|1491.4|4564
1606738720000|2020-11-30 12:18:40|||||||||5500
1606738730000|2020-11-30 12:18:50|1491.8|1491.6|1490.4|1490|1491.8|1491.6|1490.4|1490|11279
1606738740000|2020-11-30 12:19:00|1490.2|1490.2|1490.4|1490|1490.4|1490.2|1490.2|1490|2543
1606738750000|2020-11-30 12:19:10|1490.2|1490.2|1490.4|1490.2|1490.4|1490.2|1490.2|1490|691
1606738760000|2020-11-30 12:19:20|1490.6|1490.4|1490.8|1490.4|1490.8|1490.6|1490.6|1490.2|3916
1606738770000|2020-11-30 12:19:30|1490.6|1490.2|1490.6|1490.4|1490.8|1490.4|1490.6|1490.2|5328
1606738780000|2020-11-30 12:19:40|1490.8|1490.2|1490.6|1490.2|1490.8|1490.4|1490.4|1490.2|193
1606738790000|2020-11-30 12:19:50||1490.4||1490.4||1490.4||1490.2|0
1606738810000|2020-11-30 12:20:10|1490.8|1490.6|1491.2|1491|1491.4|1491|1490.8|1490.6|2917
1606738820000|2020-11-30 12:20:20|1491.4|1491.2|1491.6|1491.4|1491.6|1491.4|1491.2|1491|3129
1606738830000|2020-11-30 12:20:30|1491.4|1491.2|1491.4|1491.2|1491.4|1491.2|1491.2|1491|5739
1606738840000|2020-11-30 12:20:40|1491.2|1491|1491.4|1491|1491.4|1491.2|1491.2|1491|2806
1606738850000|2020-11-30 12:20:50||1491.2||1491.2||1491.2||1491.2|206
1606738860000|2020-11-30 12:21:00|1491.6|1491.4|1491.4|1491.2|1491.6|1491.4|1491.4|1491.2|546
1606738870000|2020-11-30 12:21:10||1491||1491.2||1491.2||1491|0
1606738880000|2020-11-30 12:21:20|||||||||934
1606738890000|2020-11-30 12:21:30|1491.6|1491.4|1492.2|1492|1492.4|1492.2|1491.6|1491.2|102226
1606738900000|2020-11-30 12:21:40|1492|1491.8|1491.6|1491.4|1492.2|1492|1491.6|1491.4|18300
1606738910000|2020-11-30 12:21:50|1491.8|1491.2|1491.6|1491.4|1491.8|1491.4|1491.6|1491.2|0
1606738920000|2020-11-30 12:22:00|1491.4|1491.2|1491.6|1491.2|1491.6|1491.2|1491.4|1491.2|366
1606738930000|2020-11-30 12:22:10|1491.4|1491|1490.6|1490.4|1491.6|1491|1490.6|1490.4|1186
1606738940000|2020-11-30 12:22:20|1490.4|1490.2|1490.8|1490.6|1490.8|1490.6|1490.4|1490|4269
1606738950000|2020-11-30 12:22:30|1490.6|1490.4|1490.4|1490|1490.6|1490.4|1490.2|1490|2083
1606738960000|2020-11-30 12:22:40|1490.2|1490.2|1490.4|1490|1490.6|1490.4|1490.2|1490|5571
1606738970000|2020-11-30 12:22:50||1490.2||1490.2||1490.2||1490.2|753
1606738980000|2020-11-30 12:23:00|1490.2|1490|1489.6|1489.2|1490.4|1490|1489.4|1489|8814
1606738990000|2020-11-30 12:23:10|1489.4|1489.4|1490.4|1490|1490.4|1490|1489.4|1489.4|34822
1606739000000|2020-11-30 12:23:20|1490.2|1489.8|1490.2|1490|1490.4|1490|1490.2|1489.8|0
1606739010000|2020-11-30 12:23:30|1490|1489.8|1491|1490.8|1491|1490.8|1490|1489.8|21523
1606739020000|2020-11-30 12:23:40|1490.8|1490.6|1490.6|1490.4|1491|1490.8|1490.6|1490.4|1633
1606739030000|2020-11-30 12:23:50||1490.2||1490.4||1490.4||1490.2|1228
1606739040000|2020-11-30 12:24:00|1490.4|1490.2|1490.2|1490|1490.4|1490.4|1490.2|1490|701
1606739060000|2020-11-30 12:24:20|1490|1489.8|1489.6|1489.2|1490.2|1490|1489.6|1489.2|8959
1606739080000|2020-11-30 12:24:40|1489.8|1489.4|1489.8|1489.6|1490|1489.8|1489.8|1489.4|1213
1606739090000|2020-11-30 12:24:50|1489.6|1489.4|1489.6|1489.4|1489.8|1489.6|1489.6|1489.4|2895
1606739100000|2020-11-30 12:25:00|1489.8|1489.6|1490.8|1490.6|1490.8|1490.6|1489.8|1489.6|5271
1606739110000|2020-11-30 12:25:10|1491|1490.8|1490.6|1490.2|1491|1490.8|1490.6|1490.2|1278
1606739120000|2020-11-30 12:25:20|1490.8|1490.4|1490.6|1490.2|1490.8|1490.6|1490.6|1490.2|575
1606739130000|2020-11-30 12:25:30|1490.8|1490.4|1490.2|1489.8|1490.8|1490.6|1490|1489.8|17279
1606739140000|2020-11-30 12:25:40|1490|1490|1490.6|1490.2|1490.6|1490.4|1490|1489.8|931
1606739150000|2020-11-30 12:25:50|1490.4|1490.4|1490.4|1490|1490.4|1490.4|1490.4|1490|3311
1606739160000|2020-11-30 12:26:00|1490.2|1489.8|1490.2|1489.8|1490.2|1490|1490.2|1489.8|0
1606739170000|2020-11-30 12:26:10|1490|1490|1490|1489.8|1490|1490|1490|1489.6|0
1606739180000|2020-11-30 12:26:20|1490.2|1490|1490.4|1490.2|1490.4|1490.2|1490.2|1490|235
1606739190000|2020-11-30 12:26:30|1490.6|1490.4|1490.8|1490.6|1491|1490.8|1490.6|1490.4|5458
1606739200000|2020-11-30 12:26:40|1491|1490.8|1491.2|1491|1491.2|1491|1491|1490.8|5577
1606739210000|2020-11-30 12:26:50|1491|1490.8|1491|1490.6|1491|1490.8|1490.6|1490.4|3305
1606739220000|2020-11-30 12:27:00|1490.8|1490.8|1491.2|1490.6|1491.2|1490.8|1490.8|1490.6|417
1606739230000|2020-11-30 12:27:10|1491|1490.8|1491|1490.8|1491.2|1490.8|1491|1490.8|1554
1606739240000|2020-11-30 12:27:20|1491.2|1491|1491.2|1491|1491.2|1491|1491.2|1491|0
1606739250000|2020-11-30 12:27:30|1491.4|1491.2|1491.4|1491|1491.4|1491.2|1491.2|1491|666
1606739260000|2020-11-30 12:27:40|1491.6|1491.2|1491.6|1491.2|1491.6|1491.4|1491.4|1491.2|570
1606739270000|2020-11-30 12:27:50|1491.4|1491|1491.2|1490.8|1491.4|1491|1491|1490.8|2953
1606739280000|2020-11-30 12:28:00|1491.4|1491|1490.6|1490.2|1491.6|1491.2|1490.4|1490.2|8725
1606739290000|2020-11-30 12:28:10|1490.8|1490.4|1491.2|1491|1491.6|1491.2|1490.8|1490.4|4851
1606739320000|2020-11-30 12:28:40|1491|1490.8|1491|1490.8|1491|1490.8|1490.6|1490.4|2348
1606739330000|2020-11-30 12:28:50|1491.2||1491||1491.2||1491||0
1606739340000|2020-11-30 12:29:00|1491.2|1491|1491.2|1491|1491.2|1491|1491|1490.8|2432
1606739350000|2020-11-30 12:29:10|1491|1490.8|1491|1490.8|1491|1490.8|1491|1490.6|0
1606739360000|2020-11-30 12:29:20||1490.6||1490.8||1490.8||1490.6|0
1606739370000|2020-11-30 12:29:30||1490.6||1490.8||1490.8||1490.6|0
1606739380000|2020-11-30 12:29:40|1490.8|1490.6|1491|1490.6|1491|1490.8|1490.8|1490.6|432
1606739390000|2020-11-30 12:29:50|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|1490.6|1490.4|2132
1606739400000|2020-11-30 12:30:00|1491|1490.6|1490.8|1490.6|1491|1490.6|1490.6|1490.4|606
1606739410000|2020-11-30 12:30:10|1491|1490.8|1491.8|1491.4|1491.8|1491.6|1490.8|1490.6|25706
1606739420000|2020-11-30 12:30:20|1491.6|1491.2|1491.4|1491|1491.6|1491.2|1491.2|1491|2515
1606739430000|2020-11-30 12:30:30|1491.2|1490.8|1491.4|1491|1491.4|1491.2|1490.8|1490.4|3947
1606739440000|2020-11-30 12:30:40|1491.2|1491.2|1491.4|1491.2|1491.4|1491.2|1491.2|1491|1985
1606739450000|2020-11-30 12:30:50|1491.6|1491.4|1491.8|1491.6|1492|1491.6|1491.6|1491.4|1978
1606739460000|2020-11-30 12:31:00|1491.6|1491.4|1491.6|1491.2|1491.6|1491.6|1491.4|1491.2|2794
1606739490000|2020-11-30 12:31:30||1491.4||1491.4||1491.4||1491.4|150
1606739500000|2020-11-30 12:31:40|1491.8|1491.6|1492.2|1492|1492.2|1492|1491.8|1491.6|33663
1606739510000|2020-11-30 12:31:50|1492|1491.8|1492.2|1492|1492.2|1492|1492|1491.8|3712
1606739520000|2020-11-30 12:32:00|1492.4|1492.2|1492.4|1492.2|1492.6|1492.4|1492.4|1492.2|3141
1606739530000|2020-11-30 12:32:10|1492.6|1492.4|1492.6|1492.4|1492.8|1492.6|1492.6|1492.2|3378
1606739540000|2020-11-30 12:32:20|1492.4|1492.2|1492.2|1492|1492.4|1492.2|1492.2|1492|1817
1606739550000|2020-11-30 12:32:30|1492.4|1491.8|1492|1491.8|1492.4|1491.8|1491.6|1491.4|2206
1606739560000|2020-11-30 12:32:40|1492.2|1492|1492.2|1491.8|1492.2|1492|1492.2|1491.8|1272
1606739570000|2020-11-30 12:32:50|1492||1492||1492||1492||305
1606739580000|2020-11-30 12:33:00|1492.2|1492|1492.2|1492|1492.2|1492|1492.2|1492|1350
1606739590000|2020-11-30 12:33:10|1492.4|1492.2|1492.2|1492|1492.6|1492.2|1492.2|1492|475
1606739600000|2020-11-30 12:33:20|1492.4||1492.2||1492.4||1492.2||0
1606739610000|2020-11-30 12:33:30|1492.4|1492.2|1492.8|1492.4|1493|1492.8|1492.2|1492|13059
1606739620000|2020-11-30 12:33:40|1493|1492.6|1492.8|1492.4|1493.2|1492.8|1492.6|1492.4|14702
1606739630000|2020-11-30 12:33:50|1492.6|1492.2|1491.6|1491|1492.8|1492.2|1491.4|1491|21428
1606739640000|2020-11-30 12:34:00|1491.4|1491.2|1491.6|1491.4|1491.8|1491.6|1491.2|1491.2|3991
1606739650000|2020-11-30 12:34:10|1491.4|1491.2|1491.2|1490.8|1491.4|1491.2|1491|1490.8|3784
1606739660000|2020-11-30 12:34:20|1491.4|1491|1491.8|1491.6|1492|1491.8|1491.4|1490.8|4046
1606739670000|2020-11-30 12:34:30|1491.6|1491.4|1491.8|1491.6|1491.8|1491.6|1491.6|1491.4|2340
1606739680000|2020-11-30 12:34:40|1492|1491.8|1492.2|1492|1492.2|1492|1492|1491.8|1192
1606739690000|2020-11-30 12:34:50|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|771
1606739700000|2020-11-30 12:35:00|1492.6|1492.4|1492.6|1492.2|1492.6|1492.4|1492.4|1492.2|1862
1606739710000|2020-11-30 12:35:10|1492.8|1492.4|1493.2|1492.8|1493.2|1493|1492.8|1492.4|1785
1606739720000|2020-11-30 12:35:20|1493|1493|1492.8|1492.6|1493.2|1493|1492.8|1492.6|986
1606739730000|2020-11-30 12:35:30|1492.6|1492.4|1492.4|1492|1492.8|1492.6|1492.4|1492|5573
1606739740000|2020-11-30 12:35:40|1492.2|1492.2|1491.6|1491.4|1492.2|1492.2|1491.6|1491.2|13497
1606739750000|2020-11-30 12:35:50||1491.2||1491.4||1491.4||1491.2|0
1606739760000|2020-11-30 12:36:00|1491.4|1491.2|1491.4|1491|1491.4|1491.2|1491.4|1491|1239
1606739770000|2020-11-30 12:36:10|1491.2|1490.8|1491.2|1491|1491.2|1491|1491.2|1490.8|0
1606739780000|2020-11-30 12:36:20|1491.4|1491.2|1491.8|1491.6|1492|1491.8|1491.4|1491.2|2144
1606739790000|2020-11-30 12:36:30|1492|1491.8|1492|1491.8|1492|1491.8|1491.8|1491.8|0
1606739800000|2020-11-30 12:36:40|1491.8|1491.6|1491.6|1491.2|1492|1491.6|1491.6|1491.2|1821
1606739810000|2020-11-30 12:36:50|1491.4|1491.4|1491.4|1491.2|1491.4|1491.4|1491.4|1491.2|0
1606739820000|2020-11-30 12:37:00|1491.6|1491.4|1491.4|1491.2|1491.8|1491.6|1491.4|1491|3150
1606739830000|2020-11-30 12:37:10|1491.6|1491|1491.6|1491.4|1491.8|1491.4|1491.6|1491|776
1606739840000|2020-11-30 12:37:20|1491.4|1491.2|1491.6|1491.4|1491.6|1491.4|1491.4|1491.2|235
1606739850000|2020-11-30 12:37:30|1491.4|1491.2|1491.4|1491.2|1491.6|1491.2|1491.4|1491.2|0
1606739860000|2020-11-30 12:37:40|1491.6|1491.4|1492.2|1492|1492.4|1492|1491.6|1491.4|3380
1606739870000|2020-11-30 12:37:50|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|1492.2|1492|0
1606739880000|2020-11-30 12:38:00|1492.2|1492|1492.2|1492|1492.4|1492.2|1492.2|1491.8|1782
1606739890000|2020-11-30 12:38:10|1492|1491.8|1492.2|1491.8|1492.4|1492.2|1492|1491.8|2393
1606739900000|2020-11-30 12:38:20||1492||1492||1492||1492|706
1606739910000|2020-11-30 12:38:30|||||||||150
1606739920000|2020-11-30 12:38:40|1492.4|1492.2|1492.4|1492.2|1492.6|1492.4|1492.4|1492.2|1398
1606739940000|2020-11-30 12:39:00|1492.2|1492|1492.6|1492.4|1492.8|1492.6|1492.2|1492|2440
1606739950000|2020-11-30 12:39:10|1492.8|1492.6|1493|1492.8|1493|1492.8|1492.8|1492.4|2226
1606739960000|2020-11-30 12:39:20||1492.6||1492.8||1492.8||1492.6|1379
1606739970000|2020-11-30 12:39:30|1493.2|1493|1492.8|1492.4|1493.2|1493|1492.6|1492.4|6133
1606739980000|2020-11-30 12:39:40|1492.6|1492.2|1492.8|1492.4|1492.8|1492.6|1492.4|1492|1940
1606739990000|2020-11-30 12:39:50|1492.6|1492.6|1492.6|1492.4|1492.8|1492.6|1492.6|1492.4|397
1606740000000|2020-11-30 12:40:00|1492.4|1492.2|1492.6|1492.4|1492.6|1492.4|1492.4|1492.2|5093
1606740010000|2020-11-30 12:40:10|1492.8|1492.6|1493|1492.6|1493|1492.6|1492.8|1492.6|1134
1606740020000|2020-11-30 12:40:20|1492.8|1492.8|1493.2|1492.8|1493.2|1493|1492.8|1492.6|1955
1606740030000|2020-11-30 12:40:30|1493|1493|1492.8|1492.4|1493.2|1493|1492.6|1492.4|8510
1606740040000|2020-11-30 12:40:40|1493|1492.6|1493|1492.6|1493|1492.8|1493|1492.6|1315
1606740050000|2020-11-30 12:40:50|1492.8|1492.8|1493.2|1492.8|1493.2|1493|1492.6|1492.4|4528
1606740060000|2020-11-30 12:41:00|1493|1493|1493|1492.6|1493.2|1493|1493|1492.6|600
1606740070000|2020-11-30 12:41:10|1493.2|1492.8|1493.2|1493|1493.2|1493|1493|1492.8|33
1606740080000|2020-11-30 12:41:20|1493|1492.8|1493|1492.8|1493.2|1493|1493|1492.8|1306
1606740090000|2020-11-30 12:41:30|1493.2|1493|1493|1492.8|1493.2|1493|1493|1492.8|271
1606740110000|2020-11-30 12:41:50|1493.2|1493|1493.2|1492.8|1493.2|1493|1493|1492.8|331
1606740120000|2020-11-30 12:42:00|1493|1493|1493.2|1493|1493.2|1493|1492.6|1492.4|2685
1606740130000|2020-11-30 12:42:10|1493|1492.8|1493|1492.8|1493.2|1493|1493|1492.8|1640
1606740140000|2020-11-30 12:42:20|1493.2|1493|1492.6|1492.2|1493.2|1493|1492.6|1492.2|3106
1606740150000|2020-11-30 12:42:30|1492.8|1492.4|1492.8|1492.6|1493|1492.8|1492.6|1492.4|2030
1606740160000|2020-11-30 12:42:40|1493|1492.8|1493|1492.8|1493.2|1492.8|1493|1492.6|4201
1606740170000|2020-11-30 12:42:50|1492.8|1492.6|1492.6|1492.4|1492.8|1492.6|1492.6|1492.4|3444
1606740180000|2020-11-30 12:43:00|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.6|1492.4|479
1606740200000|2020-11-30 12:43:20|1493|1492.8|1493|1492.8|1493|1492.8|1493|1492.8|1294
1606740210000|2020-11-30 12:43:30|1492.8|1492.6|1492.6|1492.2|1492.8|1492.6|1492.4|1492.2|3721
1606740220000|2020-11-30 12:43:40|1492.8|1492.4|1492.8|1492.6|1493|1492.8|1492.6|1492.4|3104
1606740230000|2020-11-30 12:43:50|1493|1492.8|1492.2|1492|1493|1492.8|1492.2|1492|7111
1606740240000|2020-11-30 12:44:00|1492.4|1492.2|1492.2|1492|1492.4|1492.2|1492.2|1492|935
1606740250000|2020-11-30 12:44:10|1492|1491.8|1492|1491.6|1492.2|1492|1491.6|1491.4|7968
1606740260000|2020-11-30 12:44:20|1492.2|1491.8|1492|1491.8|1492.2|1492|1492|1491.8|2479
1606740270000|2020-11-30 12:44:30|1491.8|1491.6|1492|1491.6|1492|1491.8|1491.8|1491.6|1007
1606740280000|2020-11-30 12:44:40|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|1491.4|1491.2|1425
1606740290000|2020-11-30 12:44:50|1491.6|1491.2|1491.4|1491|1491.6|1491.2|1491.2|1491|5288
1606740300000|2020-11-30 12:45:00|1491.6|1491.2|1491.4|1491.2|1491.6|1491.4|1491.4|1491|0
1606740310000|2020-11-30 12:45:10|1491.2|1491|1491.2|1491|1491.2|1491.2|1491.2|1491|0
1606740320000|2020-11-30 12:45:20|1491|1490.8|1491|1490.8|1491.2|1490.8|1491|1490.8|1026
1606740330000|2020-11-30 12:45:30|1490.8|1490.6|1490.6|1490.4|1490.8|1490.6|1490.6|1490.4|3398
1606740340000|2020-11-30 12:45:40|1490.4|1490.2|1490.6|1490.4|1490.6|1490.4|1490.4|1490.2|4208
1606740350000|2020-11-30 12:45:50||1490.2||1490.2||1490.4||1490.2|525
1606740360000|2020-11-30 12:46:00|1490.8|1490.4|1490.2|1490|1490.8|1490.6|1490.2|1489.8|10345
1606740370000|2020-11-30 12:46:10|1490.4|1490.2|1490.4|1490|1490.4|1490.2|1490.2|1490|2103
1606740380000|2020-11-30 12:46:20|1490.2|1489.8|1490|1489.6|1490.2|1489.8|1489.6|1489.2|4593
1606740390000|2020-11-30 12:46:30|1489.8|1489.4|1490|1489.8|1490|1489.8|1489.6|1489.4|2374
1606740400000|2020-11-30 12:46:40|1489.8|1489.6|1489.8|1489.4|1489.8|1489.6|1489.8|1489.4|72
1606740410000|2020-11-30 12:46:50|1489.6||1489.6||1489.8||1489.6||0
1606740420000|2020-11-30 12:47:00|1489.8|1489.6|1489.6|1489.4|1489.8|1489.6|1489.4|1489.2|3919
1606740430000|2020-11-30 12:47:10|1489.8|1489.6|1489.4|1489.2|1490|1489.8|1489.4|1489.2|2279
1606740440000|2020-11-30 12:47:20||1489||1489.2||1489.2||1489|0
1606740460000|2020-11-30 12:47:40|1489.6|1489.4|1489.8|1489.6|1489.8|1489.6|1489.6|1489.4|2428
1606740470000|2020-11-30 12:47:50|1490||1490||1490||1490||0
1606740480000|2020-11-30 12:48:00|1489.8|1489.4|1489.4|1489|1489.8|1489.4|1489.2|1489|5303
1606740490000|2020-11-30 12:48:10|1489.2|1489.2|1489.4|1489|1489.4|1489.2|1489.2|1489|449
1606740500000|2020-11-30 12:48:20|1489.2|1489.2|1489.6|1489.2|1489.6|1489.4|1489.2|1489|153
1606740510000|2020-11-30 12:48:30|1489.4||1489.6||1489.6||1489.4||0
1606740520000|2020-11-30 12:48:40|1489.4|1489|1488.8|1488.6|1489.6|1489|1488.8|1488.6|4933
1606740530000|2020-11-30 12:48:50|1489|1488.8|1489|1488.8|1489.4|1489.2|1489|1488.8|1416
1606740540000|2020-11-30 12:49:00|1488.8|1488.6|1488.6|1488.4|1488.8|1488.8|1488.6|1488.4|1356
1606740550000|2020-11-30 12:49:10|1488.4|1488.2|1488.2|1487.8|1488.4|1488.4|1488|1487.8|5876
1606740560000|2020-11-30 12:49:20||1488||1488||1488||1488|707
1606740580000|2020-11-30 12:49:40|1488.4|1488.2|1488.8|1488.4|1488.8|1488.4|1488.4|1488|2276
1606740590000|2020-11-30 12:49:50|1489|1488.6|1488.8|1488.6|1489|1488.8|1488.8|1488.6|1421
1606740600000|2020-11-30 12:50:00|1489|1488.4|1489|1488.6|1489.2|1488.8|1488.8|1488.4|2139
1606740610000|2020-11-30 12:50:10|1489.2|1488.8|1489.4|1489|1489.4|1489.2|1489|1488.6|7078
1606740620000|2020-11-30 12:50:20|1489.2|1489.2|1489.4|1489|1489.4|1489.2|1489.2|1489|616
1606740630000|2020-11-30 12:50:30|1489.6|1489.2|1489.4|1489.2|1489.6|1489.4|1489.4|1489.2|2071
1606740640000|2020-11-30 12:50:40|1489.6|1489.4|1490.2|1490|1490.4|1490|1489.6|1489.4|1411
1606740650000|2020-11-30 12:50:50|1490.4|1490.2|1490.2|1490|1490.6|1490.4|1490|1489.8|7638
1606740660000|2020-11-30 12:51:00|1490|1489.8|1490|1489.8|1490.2|1490|1490|1489.8|1825
1606740670000|2020-11-30 12:51:10|1489.8|1489.6|1490.2|1490|1490.2|1490|1489.6|1489.4|4408
1606740680000|2020-11-30 12:51:20||1489.8||1490||1490||1489.8|0
1606740690000|2020-11-30 12:51:30|1490|1489.8|1490.2|1490|1490.2|1490|1490|1489.8|7335
1606740700000|2020-11-30 12:51:40|1490|1489.8|1490|1489.8|1490|1489.8|1490|1489.8|0
1606740710000|2020-11-30 12:51:50|1489.8|1489.6|1489.8|1489.6|1490|1489.6|1489.8|1489.6|1120
1606740720000|2020-11-30 12:52:00|1490|1489.8|1490|1489.8|1490.2|1489.8|1490|1489.6|308
1606740730000|2020-11-30 12:52:10|1489.8|1489.6|1489.8|1489.4|1489.8|1489.6|1489.8|1489.4|319
1606740740000|2020-11-30 12:52:20|1489.6|1489.6|1489|1488.8|1489.8|1489.6|1489|1488.8|5897
1606740750000|2020-11-30 12:52:30|1489.2|1488.6|1489|1488.8|1489.2|1488.8|1488.8|1488.6|1351
1606740760000|2020-11-30 12:52:40|1489.2|1488.6|1489.2|1488.8|1489.2|1489|1489|1488.6|709
1606740770000|2020-11-30 12:52:50||1489||1489||1489||1489|707
1606740780000|2020-11-30 12:53:00|1489|1488.8|1489|1488.8|1489|1488.8|1489|1488.8|0
1606740790000|2020-11-30 12:53:10|1488.8|1488.6|1489|1488.8|1489|1488.8|1488.8|1488.6|2520
1606740800000|2020-11-30 12:53:20|1488.8|1488.6|1489|1488.8|1489|1488.8|1488.8|1488.6|0
1606740810000|2020-11-30 12:53:30|1488.8|1488.6|1488.6|1488.4|1488.8|1488.6|1488.6|1488.2|5539
1606740820000|2020-11-30 12:53:40|1488.4|1488.2|1488.6|1488.2|1488.6|1488.4|1488.4|1488.2|0
1606740830000|2020-11-30 12:53:50|1488.4|1488.4|1488.2|1488|1488.4|1488.4|1488.2|1487.8|747
1606740840000|2020-11-30 12:54:00|1488|1487.8|1488.2|1488|1488.2|1488|1488|1487.8|600
1606740850000|2020-11-30 12:54:10|1488|1487.8|1487.8|1487.4|1488|1487.8|1487.8|1487.4|2732
1606740860000|2020-11-30 12:54:20||1487.6||1487.6||1487.6||1487.4|0
1606740870000|2020-11-30 12:54:30|1488|1487.8|1488.2|1488|1488.2|1488|1487.8|1487.6|1867
1606740880000|2020-11-30 12:54:40|||||||||2200
1606740890000|2020-11-30 12:54:50|1488.4|1488.2|1488|1487.6|1488.4|1488.2|1488|1487.6|939
1606740900000|2020-11-30 12:55:00|1487.8|1487.8|1487.8|1487.6|1488|1487.8|1487.8|1487.6|175
1606740910000|2020-11-30 12:55:10|1488.2|1488|1488|1487.8|1488.2|1488|1488|1487.6|3903
1606740920000|2020-11-30 12:55:20|1488.2|1488|1488|1487.8|1488.2|1488|1488|1487.8|2173
1606740930000|2020-11-30 12:55:30|1488.2|1488|1488.4|1488.2|1488.4|1488.2|1488.2|1488|3999
1606740940000|2020-11-30 12:55:40|1488.2|1488|1488.4|1488.2|1488.6|1488.4|1488|1487.8|7389
1606740950000|2020-11-30 12:55:50|1488.2|1488|1488|1487.8|1488.2|1488|1488|1487.8|1791
1606740960000|2020-11-30 12:56:00|1488.2|1488|1488.2|1487.8|1488.4|1488|1488|1487.8|2127
1606740970000|2020-11-30 12:56:10|1488.4|1488|1488.4|1488|1488.4|1488|1488.2|1487.8|0
1606740980000|2020-11-30 12:56:20|1488.2|1488.2|1488.8|1488.6|1488.8|1488.6|1488.2|1488.2|537
1606740990000|2020-11-30 12:56:30|1488.6|1488.4|1488.6|1488.4|1488.6|1488.4|1488.6|1488.4|0
1606741010000|2020-11-30 12:56:50|1488.8|1488.6|1488.8|1488.6|1489|1488.6|1488.8|1488.6|1822
1606741020000|2020-11-30 12:57:00|1489|1488.8|1488.8|1488.6|1489|1488.8|1488.8|1488.6|836
1606741030000|2020-11-30 12:57:10|1488.6|1488.4|1488.8|1488.4|1488.8|1488.4|1488.6|1488.2|3095
1606741040000|2020-11-30 12:57:20|1488.6||1488.6||1488.8||1488.6||200
1606741050000|2020-11-30 12:57:30|1488.8|1488.6|1488.6|1488.4|1488.8|1488.6|1488.6|1488.2|605
1606741060000|2020-11-30 12:57:40|1488.8|1488.6|1489.2|1489|1489.2|1489|1488.8|1488.4|4958
1606741070000|2020-11-30 12:57:50|1489|1488.8|1489|1488.6|1489.2|1488.8|1489|1488.6|57
1606741080000|2020-11-30 12:58:00|1489.2|1488.8|1489.2|1488.8|1489.2|1488.8|1489.2|1488.8|11
1606741090000|2020-11-30 12:58:10|1489|1489|1489.2|1488.8|1489.4|1489|1489|1488.8|8147
1606741100000|2020-11-30 12:58:20|1489|1488.6|1488.8|1488.6|1489|1488.6|1488.8|1488.6|5037
1606741120000|2020-11-30 12:58:40|1488.6|1488.4|1488.6|1488.4|1488.8|1488.4|1488.6|1488.4|590
1606741130000|2020-11-30 12:58:50|1488.8|1488.6|1488.8|1488.6|1488.8|1488.6|1488.8|1488.6|723
1606741140000|2020-11-30 12:59:00|||||||||48
1606741150000|2020-11-30 12:59:10|1488.6|1488.4|1488.6|1488.4|1488.6|1488.4|1488.6|1488.4|1164
1606741160000|2020-11-30 12:59:20|1488.4|1488.2|1488.2|1488|1488.4|1488.2|1488.2|1488|83
1606741170000|2020-11-30 12:59:30|||||||||165
1606741180000|2020-11-30 12:59:40|1488|1487.8|1488|1487.6|1488|1487.8|1488|1487.6|1448
1606741190000|2020-11-30 12:59:50|1487.8|1487.4|1487.8|1487.6|1487.8|1487.6|1487.8|1487.4|370
1606741200000|2020-11-30 13:00:00|1487.6|1487.4|1486.6|1486.4|1487.6|1487.4|1486.6|1486.4|5513
1606741210000|2020-11-30 13:00:10|1486.8|1486.6|1486.8|1486.4|1486.8|1486.6|1486.8|1486.4|1840
1606741220000|2020-11-30 13:00:20|1487|1486.6|1487|1486.8|1487|1486.8|1486.8|1486.6|1837
1606741230000|2020-11-30 13:00:30|1487.2|1487|1487.8|1487.2|1487.8|1487.2|1487.2|1487|1175
1606741240000|2020-11-30 13:00:40||1487.4||1487.2||1487.6||1487.2|295
1606741250000|2020-11-30 13:00:50|1487.6|1487|1487.8|1487.4|1487.8|1487.6|1487.4|1487|680
1606741260000|2020-11-30 13:01:00|1487.6|1487.2|1487.2|1486.8|1487.6|1487.2|1487|1486.8|1028
1606741270000|2020-11-30 13:01:10|1487.4|1487|1487.6|1487.2|1487.6|1487.2|1487.4|1486.8|870
1606741280000|2020-11-30 13:01:20|||||||||42
1606741300000|2020-11-30 13:01:40|1487.8|1487.4|1487.8|1487.6|1487.8|1487.6|1487.8|1487.2|543
1606741310000|2020-11-30 13:01:50|1488|1487.8|1488|1487.8|1488|1487.8|1488|1487.8|500
1606741320000|2020-11-30 13:02:00|1488.2|1488|1488.8|1488.4|1489|1488.6|1488.2|1488|2936
1606741330000|2020-11-30 13:02:10|1488.6|1488.2|1489.6|1489|1489.6|1489|1488.6|1488.2|3492
1606741340000|2020-11-30 13:02:20|1489.8|1489.2|1490.2|1490|1490.2|1490|1489.8|1489.2|2100
1606741350000|2020-11-30 13:02:30|1490.4|1490.2|1490.4|1490.2|1490.4|1490.2|1490.2|1490|1345
1606741360000|2020-11-30 13:02:40|1490.2|1490|1490.2|1490|1490.2|1490|1490.2|1490|2081
1606741370000|2020-11-30 13:02:50|1490|1489.8|1489.6|1489.4|1490|1489.8|1489.6|1489.4|4065
1606741380000|2020-11-30 13:03:00|1489.8|1489.6|1489.6|1489.4|1489.8|1489.6|1489.6|1489.4|818
1606741390000|2020-11-30 13:03:10|1489.4|1489.2|1489.4|1489|1489.4|1489.2|1489.2|1489|6793
1606741400000|2020-11-30 13:03:20|1489.2|1489.2|1489.6|1489.4|1489.6|1489.4|1489.2|1489|597
1606741410000|2020-11-30 13:03:30|1489.4|1489.2|1489.4|1489|1489.4|1489.2|1489.2|1489|3215
1606741420000|2020-11-30 13:03:40|1489.2|1488.8|1489.2|1489|1489.2|1489|1488.8|1488.6|1648
1606741430000|2020-11-30 13:03:50|1489.4||1489.4||1489.4||1489.2||0
1606741440000|2020-11-30 13:04:00|1489.2||1489.2||1489.2||1489.2||100
1606741450000|2020-11-30 13:04:10|1489|1488.8|1489|1488.8|1489|1488.8|1488.8|1488.6|2480
1606741460000|2020-11-30 13:04:20|1489.2|1489|1489.4|1489.2|1489.4|1489.2|1489.2|1489|1895
1606741470000|2020-11-30 13:04:30|1489.6|1489.4|1489.6|1489.4|1489.8|1489.6|1489.6|1489.2|908
1606741480000|2020-11-30 13:04:40|1489.8|1489.6|1489.6|1489.4|1489.8|1489.6|1489.6|1489.4|4262
1606741490000|2020-11-30 13:04:50|1489.8|1489.6|1490.2|1490|1490.4|1490.2|1489.8|1489.6|1760
1606741500000|2020-11-30 13:05:00|1490|1489.8|1489.8|1489.6|1490|1489.8|1489.8|1489.6|3223
1606741510000|2020-11-30 13:05:10|1490|1489.8|1489.8|1489.4|1490|1489.8|1489.8|1489.4|250
1606741520000|2020-11-30 13:05:20|1489.6|1489.6|1489.6|1489.4|1489.6|1489.6|1489.4|1489.2|50
1606741530000|2020-11-30 13:05:30|1489.8||1489.6||1489.8||1489.6||0
1606741540000|2020-11-30 13:05:40|1489.8|1489.6|1489.8|1489.4|1490|1489.8|1489.6|1489.4|966
1606741550000|2020-11-30 13:05:50|1490|1489.6|1490|1489.6|1490|1489.8|1489.8|1489.4|1629
1606741560000|2020-11-30 13:06:00|1489.8|1489.8|1489.8|1489.4|1489.8|1489.8|1489.8|1489.4|600
1606741570000|2020-11-30 13:06:10|1489.6|1489.2|1489.4|1489.2|1489.6|1489.4|1489.4|1489.2|0
1606741580000|2020-11-30 13:06:20|1489.2|1489|1489.8|1489.4|1489.8|1489.4|1489.2|1489|3441
1606741590000|2020-11-30 13:06:30||1489.6||1489.6||1489.6||1489.6|198
1606741600000|2020-11-30 13:06:40|1490|1489.8|1490.2|1490|1490.4|1490|1490|1489.8|14869
1606741610000|2020-11-30 13:06:50|1490|1489.8|1490.4|1490|1490.4|1490|1490|1489.6|5065
1606741620000|2020-11-30 13:07:00|1490.6|1490.2|1490.6|1490.4|1490.6|1490.4|1490.4|1490.2|533
1606741630000|2020-11-30 13:07:10|1490.8|1490.6|1490.2|1490|1491|1490.6|1490.2|1490|3026
1606741650000|2020-11-30 13:07:30|1490|1489.8|1490.6|1490.4|1490.6|1490.4|1490|1489.6|4054
1606741660000|2020-11-30 13:07:40|1490.4|1490.2|1490.2|1489.8|1490.4|1490.2|1490|1489.6|8667
1606741670000|2020-11-30 13:07:50|1490|1489.6|1489.8|1489.6|1490|1489.6|1489.8|1489.6|0
1606741680000|2020-11-30 13:08:00|1490|1489.8|1490|1489.8|1490.2|1490|1490|1489.8|1616
1606741690000|2020-11-30 13:08:10|1489.8|1489.6|1489.8|1489.2|1489.8|1489.6|1489.6|1489.2|6039
1606741700000|2020-11-30 13:08:20|1489.6|1489.4|1489.6|1489.4|1489.6|1489.4|1489.6|1489.4|1
1606741710000|2020-11-30 13:08:30|1489.4|1489.2|1489.2|1489|1489.4|1489.2|1489.2|1489|838
1606741730000|2020-11-30 13:08:50|1489.4|1489.2|1489.6|1489.4|1489.6|1489.4|1489.4|1489.2|1589
1606741740000|2020-11-30 13:09:00|1489.8|1489.2|1489.4|1489.2|1489.8|1489.2|1489.2|1489|1224
1606741750000|2020-11-30 13:09:10||1489||1489.2||1489.2||1489|0
1606741760000|2020-11-30 13:09:20|1489.2|1489|1489.4|1489.2|1489.4|1489.2|1489.2|1489|0
1606741780000|2020-11-30 13:09:40|||||||||65
1606741790000|2020-11-30 13:09:50|||||||||10
1606741810000|2020-11-30 13:10:10|||||||||243
1606741820000|2020-11-30 13:10:20|1489.6|1489.4|1490.4|1490.2|1490.4|1490.2|1489.6|1489.4|2269
1606741830000|2020-11-30 13:10:30|1490.6|1490.4|1490.4|1490.2|1491|1490.6|1490.4|1490.2|6951
1606741840000|2020-11-30 13:10:40|1490.2|1490|1490.4|1490.2|1490.4|1490.2|1490.2|1489.8|552
1606741850000|2020-11-30 13:10:50|1490.6|1490.4|1490.6|1490.4|1491|1490.6|1490.6|1490.4|1391
1606741860000|2020-11-30 13:11:00|1490.8|1490.6|1490.8|1490.6|1491|1490.6|1490.6|1490.4|1001
1606741870000|2020-11-30 13:11:10||1490.4||1490.6||1490.6||1490.4|0
1606741880000|2020-11-30 13:11:20|1490.6|1490.4|1490.8|1490.6|1490.8|1490.6|1490.4|1490.2|2239
1606741890000|2020-11-30 13:11:30|1491|1490.8|1490.8|1490.6|1491|1490.8|1490.8|1490.6|16
1606741900000|2020-11-30 13:11:40||1490.4||1490.6||1490.6||1490.4|0
1606741910000|2020-11-30 13:11:50|1491|1490.8|1491|1490.8|1491.2|1491|1491|1490.8|2617
1606741920000|2020-11-30 13:12:00|1491.2|1490.6|1491|1490.6|1491.2|1490.6|1491|1490.6|0
1606741930000|2020-11-30 13:12:10|1490.8|1490.4|1490.6|1490.4|1490.8|1490.4|1490.6|1490.4|1732
1606741940000|2020-11-30 13:12:20|1490.8|1490.6|1491|1490.6|1491|1490.8|1490.8|1490.4|1526
1606741950000|2020-11-30 13:12:30|1490.8|1490.8|1490.6|1490.2|1490.8|1490.8|1490.6|1490.2|1957
1606741960000|2020-11-30 13:12:40|1490.4|1490.4|1489.8|1489.6|1490.4|1490.4|1489.8|1489.6|2680
1606741970000|2020-11-30 13:12:50|1489.6|1489.4|1489.6|1489.2|1489.8|1489.4|1489.6|1489.2|0
1606741980000|2020-11-30 13:13:00|1489.4|1489.4|1489.6|1489.4|1489.6|1489.4|1489.4|1489.2|343
1606741990000|2020-11-30 13:13:10|1489.4|1489.2|1489.6|1489.4|1489.6|1489.4|1489.4|1489.2|50
1606742000000|2020-11-30 13:13:20|1489.8|1489.6|1489.8|1489.6|1490|1489.8|1489.8|1489.4|6023
1606742010000|2020-11-30 13:13:30||1489.4||1489.6||1489.6||1489.4|0
1606742020000|2020-11-30 13:13:40|1489.6|1489.4|1489.4|1489.2|1489.6|1489.4|1489.4|1489.2|280
1606742040000|2020-11-30 13:14:00|1489.6|1489.4|1489.6|1489.4|1489.6|1489.4|1489.6|1489.4|18
1606742050000|2020-11-30 13:14:10|1489.4|1489.2|1489|1488.8|1489.4|1489.2|1489|1488.8|3708
1606742060000|2020-11-30 13:14:20|1489.2|1489|1489|1488.8|1489.2|1489|1489|1488.8|472
1606742070000|2020-11-30 13:14:30|1488.8|1488.6|1489|1488.6|1489|1488.8|1488.8|1488.6|5865
1606742080000|2020-11-30 13:14:40|1488.8|1488.4|1488.6|1488.4|1488.8|1488.4|1488.6|1488.4|30
1606742090000|2020-11-30 13:14:50|1488.4|1488.2|1488.6|1488.2|1488.6|1488.4|1488.4|1488.2|359
1606742110000|2020-11-30 13:15:10|1488.4|1488|1488.8|1488.6|1489|1488.6|1488.2|1488|17506
1606742120000|2020-11-30 13:15:20|1488.6|1488.4|1488.8|1488.4|1488.8|1488.6|1488.6|1488.4|1215
1606742130000|2020-11-30 13:15:30|1488.6|1488.6|1488.6|1488.4|1488.8|1488.6|1488.6|1488.2|3089
1606742140000|2020-11-30 13:15:40||1488.2||1488.4||1488.4||1488.2|0
1606742150000|2020-11-30 13:15:50|1488.8|1488.6|1489|1488.8|1489|1488.8|1488.8|1488.6|4426
1606742160000|2020-11-30 13:16:00|1488.8|1488.6|1488.8|1488.6|1488.8|1488.6|1488.6|1488.4|6865
1606742170000|2020-11-30 13:16:10||1488.4||1488.6||1488.6||1488.4|0
1606742180000|2020-11-30 13:16:20|1488.6|1488.4|1488.8|1488.4|1488.8|1488.6|1488.6|1488.4|3302
1606742190000|2020-11-30 13:16:30||1488.6||1488.4||1488.6||1488.4|0
1606742210000|2020-11-30 13:16:50|1488.6|1488.6|1488.8|1488.6|1488.8|1488.6|1488.6|1488.6|1192
1606742220000|2020-11-30 13:17:00|1488.6|1488.4|1489|1488.8|1489.2|1489|1488.6|1488.2|8755
1606742230000|2020-11-30 13:17:10|1488.8|1488.6|1487|1486.6|1488.8|1488.8|1486.6|1486.2|26497
1606742240000|2020-11-30 13:17:20|1487.2|1486.8|1487.4|1487.2|1487.8|1487.6|1487.2|1486.8|5732
1606742250000|2020-11-30 13:17:30|1487.6|1487.4|1487.6|1487.2|1487.8|1487.6|1487.4|1487.2|1817
1606742260000|2020-11-30 13:17:40|1487.8|1487.4|1487.6|1487.4|1487.8|1487.6|1487.6|1487.4|297
1606742270000|2020-11-30 13:17:50|1487.4|1487.2|1487.4|1487.2|1487.6|1487.2|1487.4|1487|563
1606742280000|2020-11-30 13:18:00|1487.2|1487|1487.2|1487|1487.6|1487.4|1487.2|1487|4325
1606742290000|2020-11-30 13:18:10|1487.4|1487.2|1487.4|1487.2|1487.4|1487.2|1487.4|1487.2|1550
1606742300000|2020-11-30 13:18:20|1487.2|1487|1487|1486.6|1487.2|1487|1486.8|1486.4|7188
1606742310000|2020-11-30 13:18:30|1486.8|1486.8|1486.8|1486.6|1487|1486.8|1486.8|1486.6|400
1606742330000|2020-11-30 13:18:50|1487|1486.8|1486.8|1486.6|1487|1486.8|1486.8|1486.6|685
1606742340000|2020-11-30 13:19:00|1487|1486.8|1487|1486.6|1487|1486.8|1486.8|1486.6|1190
1606742350000|2020-11-30 13:19:10|1487.2|1486.8|1487|1486.6|1487.4|1487|1487|1486.6|1554
1606742360000|2020-11-30 13:19:20||1486.8||1486.8||1486.8||1486.8|0
1606742370000|2020-11-30 13:19:30|1487.2|1487|1487.2|1487|1487.2|1487|1487.2|1487|1556
1606742380000|2020-11-30 13:19:40|1487.4|1487.2|1487.4|1487.2|1487.4|1487.2|1487.4|1487|969
1606742390000|2020-11-30 13:19:50|1487.6|1487.4|1488.2|1487.8|1488.2|1488|1487.6|1487.4|2286
1606742400000|2020-11-30 13:20:00|1488.4|1488|1488.2|1488|1488.4|1488.2|1488.2|1488|2031
1606742410000|2020-11-30 13:20:10|1488|1487.8|1487.8|1487.4|1488|1487.8|1487.8|1487.4|5445
1606742420000|2020-11-30 13:20:20|1487.6|1487.6|1487.6|1487.4|1487.8|1487.6|1487.6|1487.2|5429
1606742430000|2020-11-30 13:20:30|1487.4|1487.2|1487|1486.8|1487.4|1487.2|1487|1486.8|2308
1606742440000|2020-11-30 13:20:40|1486.8|1486.6|1487.2|1487|1487.2|1487|1486.8|1486.4|2422
1606742450000|2020-11-30 13:20:50|1487|1486.8|1487|1486.8|1487.2|1487|1486.6|1486.4|10393
1606742460000|2020-11-30 13:21:00|1486.8|1486.6|1487|1486.6|1487|1486.6|1486.8|1486.6|0
1606742470000|2020-11-30 13:21:10|1487.2|1486.8|1487.2|1487|1487.4|1487.2|1486.6|1486.4|14886
1606742490000|2020-11-30 13:21:30|1487.4|1487.2|1487.6|1487.4|1487.6|1487.4|1487.4|1487.2|1934
1606742500000|2020-11-30 13:21:40|1487.4|1487.2|1487.4|1487.2|1487.6|1487.2|1487.4|1487.2|236
1606742510000|2020-11-30 13:21:50|1487.6|1487.4|1487.4|1487.2|1487.6|1487.4|1487.4|1487.2|812
1606742520000|2020-11-30 13:22:00|1487.6|1487.4|1487.6|1487|1488|1487.8|1487.4|1487|7482
1606742530000|2020-11-30 13:22:10|1487.4||1487.2||1487.4||1487.2||0
1606742540000|2020-11-30 13:22:20||1486.8||1487||1487||1486.8|0
1606742550000|2020-11-30 13:22:30|1487.4|1487.2|1487.4|1487.2|1487.6|1487.2|1487.4|1487.2|1505
1606742560000|2020-11-30 13:22:40|1487.2|1487|1487.4|1487.2|1487.4|1487.2|1487.2|1487|1939
1606742570000|2020-11-30 13:22:50|1487.2|1487|1487.2|1487|1487.4|1487.2|1487.2|1486.8|3904
1606742580000|2020-11-30 13:23:00|1487|1486.8|1487.2|1487|1487.4|1487.2|1487|1486.8|1110
1606742590000|2020-11-30 13:23:10|1487.4|1487.2|1487.6|1487.4|1487.8|1487.4|1487.4|1487.2|866
1606742600000|2020-11-30 13:23:20|1487.4|1487.2|1487.6|1487.2|1487.6|1487.4|1487.4|1487.2|1749
1606742610000|2020-11-30 13:23:30||1487.4||1487.4||1487.4||1487.4|0
1606742630000|2020-11-30 13:23:50|1487.8|1487.6|1487.6|1487.4|1487.8|1487.6|1487.6|1487.4|3424
1606742640000|2020-11-30 13:24:00|1487.8|1487.6|1487.8|1487.6|1487.8|1487.6|1487.6|1487.4|2760
1606742650000|2020-11-30 13:24:10|||||||||90
1606742660000|2020-11-30 13:24:20|1488|1487.8|1488|1487.8|1488.2|1488|1488|1487.8|2722
1606742670000|2020-11-30 13:24:30|1487.8|1487.6|1487.4|1487.2|1487.8|1487.6|1487.4|1487.2|5596
1606742690000|2020-11-30 13:24:50|1487.2|1487|1487|1486.6|1487.4|1487|1487|1486.6|507
1606742700000|2020-11-30 13:25:00|1486.8||1486.8||1487||1486.8||0
1606742710000|2020-11-30 13:25:10|1487|1486.8|1486.8|1486.6|1487|1486.8|1486.6|1486.4|3693
1606742720000|2020-11-30 13:25:20|||||||||74
1606742730000|2020-11-30 13:25:30|1487|1486.8|1487|1486.8|1487|1486.8|1486.8|1486.6|1287
1606742740000|2020-11-30 13:25:40|1486.8|1486.6|1486.8|1486.6|1487|1486.6|1486.8|1486.6|4336
1606742750000|2020-11-30 13:25:50|1487|1486.8|1487|1486.8|1487|1486.8|1487|1486.8|905
1606742760000|2020-11-30 13:26:00|1486.8|1486.6|1486.8|1486.6|1486.8|1486.8|1486.8|1486.6|0
1606742770000|2020-11-30 13:26:10|1486.6|1486.4|1486.8|1486.6|1487|1486.6|1486.6|1486.4|1084
1606742780000|2020-11-30 13:26:20|1486.6|1486.4|1486.6|1486.4|1486.6|1486.4|1486.6|1486.4|533
1606742800000|2020-11-30 13:26:40|1486.4|1486.2|1486.4|1486|1487|1486.8|1486|1485.6|37111
1606742810000|2020-11-30 13:26:50|1486.2|1485.8|1487|1486.8|1487.2|1487|1486|1485.8|28886
1606742820000|2020-11-30 13:27:00|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|472
1606742840000|2020-11-30 13:27:20|||||||||846
1606742850000|2020-11-30 13:27:30|1487|1486.8|1487|1486.6|1487.2|1486.8|1486.8|1486.6|8933
1606742860000|2020-11-30 13:27:40|1487.2|1486.8|1487.2|1486.8|1487.2|1487|1487|1486.6|1245
1606742870000|2020-11-30 13:27:50|1487|1487|1487|1486.8|1487.2|1487|1487|1486.8|0
1606742880000|2020-11-30 13:28:00|1487.2|1487|1486.6|1486.2|1487.2|1487|1486.2|1486|11201
1606742890000|2020-11-30 13:28:10|1486.4|1486.4|1486.6|1486.2|1486.6|1486.4|1486.4|1486.2|0
1606742900000|2020-11-30 13:28:20|1486.8|1486.4|1486.6|1486.2|1486.8|1486.6|1486.4|1486.2|4503
1606742910000|2020-11-30 13:28:30|1486.4|1486.4|1486.6|1486.4|1486.6|1486.4|1486.4|1486.2|70
1606742920000|2020-11-30 13:28:40|1486.4|1486.2|1486.4|1486.2|1486.4|1486.2|1486.4|1486.2|976
1606742930000|2020-11-30 13:28:50|1486.2|1486|1486.6|1486.2|1486.6|1486.4|1486.2|1485.8|23686
1606742940000|2020-11-30 13:29:00|1486.8|1486.4|1486.6|1486.4|1486.8|1486.6|1486.6|1486.2|2442
1606742950000|2020-11-30 13:29:10|1486.8|1486.6|1486.8|1486.4|1486.8|1486.6|1486.8|1486.4|1957
1606742960000|2020-11-30 13:29:20|1486.6|1486.6|1486.6|1486.4|1486.8|1486.6|1486.6|1486.4|671
1606742970000|2020-11-30 13:29:30|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|12
1606742980000|2020-11-30 13:29:40|1486.6|1486.4|1486.6|1486.4|1486.8|1486.4|1486.4|1486.2|4527
1606742990000|2020-11-30 13:29:50|1486.8|1486.6|1486.6|1486.2|1487|1486.8|1486.6|1486.2|4748
1606743000000|2020-11-30 13:30:00|1486.4|1486.4|1486.2|1485.8|1486.6|1486.4|1486.2|1485.8|600
1606743010000|2020-11-30 13:30:10|1486|1486|1486.2|1485.8|1486.2|1486|1486|1485.8|1259
1606743020000|2020-11-30 13:30:20|1486|1486|1486|1485.8|1486.2|1486|1486|1485.8|1435
1606743040000|2020-11-30 13:30:40|1486.2|1486|1485.8|1485.6|1486.2|1486|1485.6|1485.4|1467
1606743050000|2020-11-30 13:30:50|1485.6|1485.4|1485.8|1485.6|1485.8|1485.6|1485.6|1485.4|923
1606743060000|2020-11-30 13:31:00|1486|1485.8|1486.2|1486|1486.2|1486|1486|1485.6|580
1606743070000|2020-11-30 13:31:10|1486.4|1486.2|1486.4|1486|1486.6|1486.4|1486.4|1486|1340
1606743080000|2020-11-30 13:31:20|1486.2|1485.8|1486.2|1486|1486.4|1486|1486|1485.8|2025
1606743090000|2020-11-30 13:31:30|1486|1485.8|1486.2|1485.8|1486.2|1486|1486|1485.8|2651
1606743100000|2020-11-30 13:31:40|1486.4|1486|1486.4|1486.2|1486.6|1486.4|1486.4|1485.8|2869
1606743110000|2020-11-30 13:31:50|1486.6|1486.4|1486.8|1486.6|1487|1486.8|1486.6|1486.4|5554
1606743120000|2020-11-30 13:32:00|1487|1486.8|1487|1486.8|1487|1486.8|1487|1486.8|392
1606743130000|2020-11-30 13:32:10|1486.8|1486.6|1487|1486.6|1487|1486.8|1486.8|1486.6|662
1606743140000|2020-11-30 13:32:20|1486.8|1486.4|1486.8|1486.4|1486.8|1486.6|1486.6|1486.4|1607
1606743150000|2020-11-30 13:32:30|1486.6|1486.6|1486.8|1486.4|1486.8|1486.6|1486.6|1486.4|841
1606743160000|2020-11-30 13:32:40|1486.6|1486.6|1486.6|1486.4|1486.8|1486.6|1486.6|1486.4|1580
1606743170000|2020-11-30 13:32:50||1486.2||1486.4||1486.4||1486.2|0
1606743180000|2020-11-30 13:33:00|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|1486.8|1486.6|674
1606743190000|2020-11-30 13:33:10|1486.6|1486.4|1486.2|1486|1486.6|1486.4|1486.2|1486|2247
1606743200000|2020-11-30 13:33:20|1486|1485.8|1486|1485.8|1486.2|1485.8|1486|1485.8|1036
1606743220000|2020-11-30 13:33:40|1486.2|1486|1486.2|1486|1486.2|1486|1486|1485.8|2186
1606743230000|2020-11-30 13:33:50|1486.4|1486.2|1486.4|1486.2|1486.4|1486.2|1486.4|1486.2|2788
1606743240000|2020-11-30 13:34:00|1486.6|1486.4|1486.6|1486.4|1486.8|1486.6|1486.4|1486.2|13327
1606743250000|2020-11-30 13:34:10|1486.4|1486.2|1486|1485.8|1486.6|1486.2|1486|1485.8|3188
1606743260000|2020-11-30 13:34:20|1485.8|1485.6|1485.8|1485.6|1485.8|1485.6|1485.8|1485.6|1998
1606743270000|2020-11-30 13:34:30|1485.6|1485.4|1485.8|1485.6|1485.8|1485.6|1485.6|1485.4|2340
1606743280000|2020-11-30 13:34:40|1485.6|1485.4|1485.6|1485.4|1485.6|1485.4|1485.4|1485.2|3163
1606743290000|2020-11-30 13:34:50|1485.4|1485.2|1485.6|1485.2|1485.6|1485.4|1485.2|1485|11703
1606743300000|2020-11-30 13:35:00||1485.4||1485.2||1485.4||1485.2|0
1606743310000|2020-11-30 13:35:10|1485.8|1485.4|1485.8|1485.6|1486|1485.8|1485.8|1485.2|12809
1606743320000|2020-11-30 13:35:20|1486|1485.8|1485.8|1485.6|1486|1485.8|1485.8|1485.6|1063
1606743330000|2020-11-30 13:35:30|1486|1485.8|1486.4|1486.2|1486.6|1486.2|1486|1485.6|4366
1606743340000|2020-11-30 13:35:40|1486.2|1486|1486.2|1486|1486.4|1486|1486.2|1486|0
1606743350000|2020-11-30 13:35:50|1486|1485.8|1486.2|1486|1486.2|1486|1486|1485.8|1608
1606743360000|2020-11-30 13:36:00|1486.4|1486.2|1486.2|1486|1486.4|1486.2|1486.2|1486|3544
1606743370000|2020-11-30 13:36:10|1486.4|1486.2|1486.2|1486|1486.4|1486.2|1486.2|1485.8|1016
1606743380000|2020-11-30 13:36:20|1486.4|1485.8|1486.4|1485.8|1486.4|1485.8|1486.4|1485.8|0
1606743400000|2020-11-30 13:36:40|1486.2|1486|1486.2|1486|1486.2|1486|1486.2|1486|0
1606743410000|2020-11-30 13:36:50|1486.4|1486.2|1486.8|1486.6|1486.8|1486.6|1486.4|1486.2|7231
1606743420000|2020-11-30 13:37:00|1486.6|1486.4|1486.2|1486|1486.6|1486.4|1486|1485.8|5404
1606743430000|2020-11-30 13:37:10|1486|1485.8|1486.4|1486|1486.4|1486.2|1486|1485.6|4026
1606743440000|2020-11-30 13:37:20|1486.2||1486.4||1486.4||1486.2||0
1606743450000|2020-11-30 13:37:30|1486.2|1485.8|1485.8|1485.6|1486.4|1485.8|1485.8|1485.6|1079
1606743460000|2020-11-30 13:37:40|||||||||5
1606743470000|2020-11-30 13:37:50|1485.6|1485.4|1485.6|1485.2|1485.8|1485.6|1485.6|1485.2|6001
1606743480000|2020-11-30 13:38:00|1485.4|1485.4|1485.6|1485.2|1485.6|1485.4|1485.4|1485.2|1100
1606743490000|2020-11-30 13:38:10|1485.4||1485.4||1485.4||1485.4||500
1606743500000|2020-11-30 13:38:20|1485.6|1485.4|1485.6|1485.4|1485.6|1485.4|1485.6|1485.4|1224
1606743510000|2020-11-30 13:38:30|1485.4|1485.2|1485.4|1485.2|1485.4|1485.2|1485.4|1485.2|829
1606743520000|2020-11-30 13:38:40|1485.2|1485|1485.4|1485.2|1485.4|1485.2|1485.2|1485|3036
1606743530000|2020-11-30 13:38:50|1485.6|1485.4|1485.6|1485.4|1485.8|1485.6|1485.6|1485.4|4608
1606743540000|2020-11-30 13:39:00|1485.8|1485.6|1486.4|1486.2|1486.4|1486.2|1485.8|1485.6|2686
1606743550000|2020-11-30 13:39:10|1486.6|1486.4|1486.8|1486.4|1486.8|1486.6|1486.6|1486.4|1812
1606743570000|2020-11-30 13:39:30|1486.6|1486.2|1486.4|1486|1486.6|1486.2|1486.2|1486|1388
1606743580000|2020-11-30 13:39:40|1486.2|1486.2|1486.8|1486.4|1486.8|1486.6|1486.2|1486|2991
1606743590000|2020-11-30 13:39:50|1486.6|1486.6|1486.8|1486.6|1486.8|1486.6|1486.6|1486.4|0
1606743600000|2020-11-30 13:40:00|1487|1486.8|1487.2|1487|1487.2|1487|1487|1486.6|2910
1606743610000|2020-11-30 13:40:10|1487|1486.8|1486.6|1486.4|1487.2|1487|1486.6|1486.4|1195
1606743620000|2020-11-30 13:40:20|1486.4|1486.2|1486.6|1486.2|1486.6|1486.4|1486.4|1486|2598
1606743640000|2020-11-30 13:40:40|1486.4|1486.4|1486.4|1486.2|1486.4|1486.4|1486.4|1486.2|13962
1606743650000|2020-11-30 13:40:50|1486.2|1486|1486.4|1486.2|1486.4|1486.2|1486.2|1486|6697
1606743670000|2020-11-30 13:41:10|1486.2|1486|1486.2|1486|1486.2|1486|1486|1485.8|4033
1606743680000|2020-11-30 13:41:20|1486|1485.8|1486|1485.6|1486|1486|1485.6|1485.4|4257
1606743690000|2020-11-30 13:41:30|1486.2|1485.8|1485.8|1485.6|1486.2|1486|1485.8|1485.6|617
1606743700000|2020-11-30 13:41:40|1486|1485.8|1486|1485.6|1486|1485.8|1486|1485.6|846
1606743710000|2020-11-30 13:41:50|1486.2|1485.8|1486.6|1486.4|1486.6|1486.4|1486|1485.8|6227
1606743720000|2020-11-30 13:42:00|1486.8|1486.6|1486.6|1486.4|1487|1486.8|1486.4|1486.2|14564
1606743730000|2020-11-30 13:42:10|1486.4|1486.2|1486.6|1486.4|1486.8|1486.6|1486.4|1486.2|14309
1606743740000|2020-11-30 13:42:20|1486.4|1486.2|1486.6|1486.4|1486.8|1486.6|1486.4|1486.2|6533
1606743750000|2020-11-30 13:42:30|1486.4|1486.2|1487|1486.6|1487|1486.8|1486.4|1486.2|22297
1606743760000|2020-11-30 13:42:40|1486.8|1486.4|1486.8|1486.6|1486.8|1486.6|1486.6|1486.4|1446
1606743770000|2020-11-30 13:42:50|1486.6|1486.4|1486.4|1486.2|1486.6|1486.6|1486.4|1486.2|216
1606743780000|2020-11-30 13:43:00|1486.2|1486|1486.4|1486.2|1486.4|1486.2|1486.2|1486|2376
1606743790000|2020-11-30 13:43:10|1486.2|1486|1487|1486.6|1487|1486.6|1486.2|1486|5020
1606743800000|2020-11-30 13:43:20|1486.8|1486.8|1487|1486.8|1487.2|1487|1486.8|1486.8|3230
1606743810000|2020-11-30 13:43:30|1487.2|1487|1488|1487.8|1488.2|1488|1487.2|1487|6558
1606743820000|2020-11-30 13:43:40|1487.8|1487.6|1487.8|1487.4|1488|1487.8|1487.6|1487.4|4707
1606743830000|2020-11-30 13:43:50|1487.6|1487.6|1488.2|1488|1488.2|1488|1487.6|1487.6|1689
1606743840000|2020-11-30 13:44:00|1488.4|1488.2|1488.4|1488|1488.4|1488.2|1488.2|1488|382
1606743850000|2020-11-30 13:44:10|1488.2|1488.2|1488.2|1488|1488.4|1488.2|1488.2|1488|600
1606743860000|2020-11-30 13:44:20|1488|1487.8|1488.2|1488|1488.2|1488|1488|1487.8|628
1606743870000|2020-11-30 13:44:30|1488.4|1487.8|1488.4|1488.2|1488.4|1488.2|1488.4|1487.8|368
1606743880000|2020-11-30 13:44:40|1488.6|1488.4|1488.8|1488.6|1489|1488.8|1488.6|1488.4|4697
1606743890000|2020-11-30 13:44:50|1489|1488.8|1489.2|1489|1489.4|1489.2|1489|1488.8|4982
1606743900000|2020-11-30 13:45:00|1489.4|1489.2|1490|1489.6|1490|1489.6|1489.4|1489.2|1461
1606743910000|2020-11-30 13:45:10|1489.8|1489.4|1489.8|1489.4|1490|1489.6|1489.8|1489.4|1292
1606743920000|2020-11-30 13:45:20|1489.6|1489.6|1489.4|1489|1489.8|1489.6|1489.4|1489|7926
1606743930000|2020-11-30 13:45:30|1489.2|1489.2|1489|1488.8|1489.2|1489.2|1489|1488.8|1974
1606743940000|2020-11-30 13:45:40|1488.8|1488.6|1488.2|1488|1488.8|1488.6|1488.2|1488|2120
1606743950000|2020-11-30 13:45:50|1488|1487.8|1487.8|1487.6|1488|1487.8|1487.8|1487.6|846
1606743960000|2020-11-30 13:46:00|1488|1487.8|1488|1487.8|1488.2|1488|1488|1487.8|3222
1606743970000|2020-11-30 13:46:10|1488.2|1488|1488.8|1488.4|1488.8|1488.4|1488.2|1488|1617
1606743980000|2020-11-30 13:46:20|1488.6|1488.2|1488.4|1488.2|1488.6|1488.2|1488.4|1488.2|0
1606743990000|2020-11-30 13:46:30|1488.6|1488.4|1488.6|1488.4|1488.6|1488.4|1488.6|1488.2|215
1606744000000|2020-11-30 13:46:40|1488.4|1488.2|1488.4|1488.2|1488.4|1488.2|1488.4|1488.2|742
1606744010000|2020-11-30 13:46:50|1488.6|1488.4|1488.4|1488.2|1488.6|1488.4|1488.4|1488.2|1513
1606744020000|2020-11-30 13:47:00|1488.6|1488.4|1488.2|1488|1488.6|1488.4|1488.2|1487.8|307
1606744030000|2020-11-30 13:47:10|1488.4|1488.2|1488.4|1488.2|1488.4|1488.2|1488.4|1488.2|306
1606744040000|2020-11-30 13:47:20|1488.6|1488.4|1488.6|1488.2|1488.6|1488.4|1488.6|1488.2|642
1606744050000|2020-11-30 13:47:30|1488.4||1488.6||1488.6||1488.4||0
1606744060000|2020-11-30 13:47:40||1488.4||1488.4||1488.4||1488.4|0
1606744070000|2020-11-30 13:47:50|1488.8|1488.6|1489.2|1489|1489.4|1489|1488.8|1488.6|4793
1606744100000|2020-11-30 13:48:20|1489|1488.8|1488.6|1488.4|1489|1488.8|1488.6|1488.2|2040
1606744110000|2020-11-30 13:48:30|1488.4|1488.2|1488.4|1488.2|1488.6|1488.4|1488.4|1488.2|0
1606744120000|2020-11-30 13:48:40|1488.6|1488.4|1488.4|1488.2|1488.6|1488.4|1488.4|1488.2|517
1606744140000|2020-11-30 13:49:00|1488.6|1488.4|1489|1488.8|1489|1488.8|1488.6|1488.2|527
1606744150000|2020-11-30 13:49:10|1489.2|1489|1488.8|1488.4|1489.2|1489|1488.8|1488.4|2902
1606744160000|2020-11-30 13:49:20|1488.6|1488.2|1488.6|1488.2|1488.8|1488.6|1488.4|1488.2|2279
1606744170000|2020-11-30 13:49:30||1488.4||1488.4||1488.4||1488.2|0
1606744180000|2020-11-30 13:49:40|1488.4|1488.2|1488.4|1488|1488.4|1488.4|1488.4|1488|1024
1606744190000|2020-11-30 13:49:50|1488.6|1488.2|1488.6|1488.4|1488.6|1488.4|1488.4|1488.2|2416
1606744200000|2020-11-30 13:50:00|1488.8|1488.2|1488.6|1488.4|1488.8|1488.6|1488.6|1488.2|1115
1606744210000|2020-11-30 13:50:10|1488.8|1488.6|1489|1488.8|1489.2|1488.8|1488.8|1488.6|1205
1606744220000|2020-11-30 13:50:20|1488.8|1488.6|1489|1488.8|1489|1488.8|1488.8|1488.6|1930
1606744230000|2020-11-30 13:50:30|1489.2|1488.6|1489.2|1488.8|1489.2|1489|1489.2|1488.6|103
1606744240000|2020-11-30 13:50:40|1489.4|1489|1489.4|1489.2|1489.8|1489.4|1489.4|1489|3914
1606744260000|2020-11-30 13:51:00|1489.6|1489.4|1489.8|1489.6|1489.8|1489.6|1489.4|1489.2|1764
1606744280000|2020-11-30 13:51:20||1489.4||1489.4||1489.4||1489.4|0
1606744290000|2020-11-30 13:51:30||1489.6||1489.6||1489.6||1489.6|0
1606744300000|2020-11-30 13:51:40|1490|1489.8|1490|1489.8|1490.4|1490|1490|1489.8|3895
1606744310000|2020-11-30 13:51:50|1490.2|1490|1490|1489.6|1490.2|1490|1490|1489.6|1025
1606744320000|2020-11-30 13:52:00|1490.2|1489.8|1490.6|1490.2|1490.6|1490.4|1490.2|1489.6|1840
1606744330000|2020-11-30 13:52:10|1490.8|1490.4|1491.2|1491|1491.2|1491|1490.8|1490.4|5541
1606744350000|2020-11-30 13:52:30|1491|1490.8|1491|1490.8|1491|1490.8|1491|1490.8|842
1606744360000|2020-11-30 13:52:40|1490.8|1490.6|1490.6|1490.4|1490.8|1490.8|1490.6|1490.4|809
1606744370000|2020-11-30 13:52:50|1490.8|1490.6|1491.2|1491|1491.2|1491|1490.8|1490.6|3583
1606744380000|2020-11-30 13:53:00|1491.4|1491.2|1491.4|1491.2|1491.4|1491.2|1491|1490.8|3983
1606744390000|2020-11-30 13:53:10|||||||||660
1606744400000|2020-11-30 13:53:20|1491.2|1491|1491.2|1491|1491.2|1491.2|1491.2|1491|610
1606744410000|2020-11-30 13:53:30|1491|1490.8|1491|1490.8|1491|1490.8|1491|1490.6|970
1606744420000|2020-11-30 13:53:40|1491.2|1491|1491.2|1491|1491.2|1491|1491.2|1491|1022
1606744430000|2020-11-30 13:53:50|1491.4|1491.2|1492.2|1492|1492.2|1492|1491.4|1491.2|3697
1606744440000|2020-11-30 13:54:00|1492.4|1492.2|1492.6|1492.2|1492.6|1492.4|1492.2|1492|5101
1606744450000|2020-11-30 13:54:10|1492.4||1492.4||1492.4||1492.4||2543
1606744460000|2020-11-30 13:54:20|1492.2|1492|1492.4|1492.2|1492.4|1492.2|1492.2|1492|1766
1606744470000|2020-11-30 13:54:30|1492.6|1492.4|1492.8|1492.6|1493|1492.6|1492.6|1492.4|10680
1606744480000|2020-11-30 13:54:40|1492.6|1492.4|1493.2|1492.8|1493.4|1493.2|1492.6|1492.4|11867
1606744490000|2020-11-30 13:54:50||1493||1493||1493||1492.8|300
1606744500000|2020-11-30 13:55:00|1493.4|1493.2|1493.4|1493.2|1493.6|1493.4|1493.4|1493|1770
1606744510000|2020-11-30 13:55:10|1493.2|1493|1493.2|1492.8|1493.2|1493|1493|1492.8|3365
1606744520000|2020-11-30 13:55:20|1493|1492.6|1492.8|1492.6|1493.2|1492.6|1492.8|1492.4|1819
1606744530000|2020-11-30 13:55:30|1493|1492.8|1492.8|1492.2|1493|1492.8|1492.8|1492.2|623
1606744540000|2020-11-30 13:55:40||1492.4||1492.4||1492.6||1492.4|0
1606744550000|2020-11-30 13:55:50|1493|1492.2|1493.2|1493|1493.4|1493.2|1493|1492.2|4072
1606744560000|2020-11-30 13:56:00|1493.4|1493.2|1493.8|1493.6|1494|1493.6|1493.4|1493.2|756
1606744570000|2020-11-30 13:56:10|1494|1493.8|1493.8|1493.6|1494|1493.8|1493.8|1493.6|1624
1606744580000|2020-11-30 13:56:20|1493.6|1493.4|1493.8|1493.6|1494|1493.8|1493.6|1493.4|2485
1606744590000|2020-11-30 13:56:30|1493.6|1493.4|1493.2|1493|1493.6|1493.4|1493.2|1493|1943
1606744600000|2020-11-30 13:56:40|1493|1492.8|1493.2|1492.8|1493.2|1493|1493|1492.8|239
1606744610000|2020-11-30 13:56:50|1493.4|1493|1493.4|1493.2|1493.6|1493.2|1493.2|1493|1296
1606744620000|2020-11-30 13:57:00|1493.2|1493|1493.2|1493|1493.6|1493.4|1493.2|1493|4890
1606744630000|2020-11-30 13:57:10|1493.4|1493.2|1493.6|1493.4|1493.6|1493.4|1493.4|1493|3748
1606744640000|2020-11-30 13:57:20||1493.2||1493.4||1493.4||1493.2|0
1606744650000|2020-11-30 13:57:30|1493.4|1493.2|1493.4|1493.2|1493.4|1493.2|1493.4|1493|1232
1606744660000|2020-11-30 13:57:40|1493.6|1493.4|1493.6|1493.4|1493.8|1493.6|1493.6|1493.4|3773
1606744670000|2020-11-30 13:57:50|1493.8|1493.6|1493.8|1493.6|1494|1493.8|1493.8|1493.6|3280
1606744680000|2020-11-30 13:58:00|1494|1493.8|1494.4|1494|1494.4|1494.2|1494|1493.8|10072
1606744690000|2020-11-30 13:58:10|1494.2|1494.2|1493.4|1493.2|1494.2|1494.2|1493.4|1493.2|6627
1606744700000|2020-11-30 13:58:20|1493.2|1493|1492.6|1492.2|1493.2|1493|1492.4|1492.2|7665
1606744710000|2020-11-30 13:58:30|1492.4|1492.4|1492.6|1492.4|1492.8|1492.6|1492.4|1492.2|4781
1606744720000|2020-11-30 13:58:40|1492.8|1492.6|1493.6|1493.2|1493.6|1493.4|1492.6|1492.4|2226
1606744730000|2020-11-30 13:58:50|1493.4|1493.4|1493.6|1493.4|1493.6|1493.4|1493.4|1493.4|13
1606744740000|2020-11-30 13:59:00|1493.4|1493.2|1493.4|1493|1493.6|1493.2|1493.4|1493|1379
1606744750000|2020-11-30 13:59:10|1493.2|1493.2|1493.2|1492.8|1493.4|1493.2|1493.2|1492.8|1157
1606744760000|2020-11-30 13:59:20|1493|1492.6|1492.8|1492.6|1493.2|1492.6|1492.6|1492.4|1507
1606744770000|2020-11-30 13:59:30|1493|1492.8|1493.2|1493|1493.4|1493|1493|1492.8|2500
1606744780000|2020-11-30 13:59:40|1493|1492.8|1493.4|1493.2|1493.4|1493.2|1493|1492.8|1268
1606744790000|2020-11-30 13:59:50|1493.2|1493|1493.2|1493|1493.2|1493|1493.2|1493|1223
1606744800000|2020-11-30 14:00:00|1493|1492.8|1492.8|1492.6|1493.4|1493.2|1492.8|1492.6|3150
1606744810000|2020-11-30 14:00:10|1493|1492.8|1492.4|1492.2|1493|1492.8|1491.4|1491.2|27920
1606744820000|2020-11-30 14:00:20||1492||1492||1492||1491.8|114
1606744830000|2020-11-30 14:00:30|1492.2|1491.8|1491.4|1491.2|1492.2|1491.8|1491.4|1491.2|1982
1606744840000|2020-11-30 14:00:40|1491.2|1491|1491.8|1491.6|1491.8|1491.6|1491.2|1491|39466
1606744850000|2020-11-30 14:00:50|1491.6|1491.4|1491.4|1491.2|1491.8|1491.6|1491.4|1491.2|2704
1606744860000|2020-11-30 14:01:00|1491.6|1491.4|1492.6|1492.4|1493.4|1493.2|1491.4|1491.2|21710
1606744870000|2020-11-30 14:01:10|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.6|1492.4|4143
1606744880000|2020-11-30 14:01:20|1492.6|1492.4|1492.8|1492.6|1492.8|1492.6|1492.6|1492.4|2506
1606744890000|2020-11-30 14:01:30|1492.6|1492.4|1492.4|1492|1492.6|1492.6|1492|1491.8|7916
1606744900000|2020-11-30 14:01:40|1492.6|1492.2|1492.6|1492.4|1492.8|1492.6|1492.6|1492.2|7682
1606744910000|2020-11-30 14:01:50|1492.4|1492.2|1492.2|1491.8|1492.6|1492.2|1492|1491.8|14242
1606744920000|2020-11-30 14:02:00|1492.4|1492|1492.4|1492.2|1492.6|1492.2|1492.4|1492|642
1606744930000|2020-11-30 14:02:10|1492.6|1492|1492|1491.8|1492.6|1492.2|1492|1491.8|3232
1606744940000|2020-11-30 14:02:20|1491.8|1491.6|1492.4|1492.2|1492.4|1492.2|1491.8|1491.6|6314
1606744950000|2020-11-30 14:02:30|1492.2|1492|1492.4|1492.2|1492.4|1492.2|1492.2|1492|722
1606744960000|2020-11-30 14:02:40|1492.6|1492.4|1492.6|1492.4|1492.6|1492.4|1492.6|1492.4|2445
1606744970000|2020-11-30 14:02:50|1492.4|1492.2|1492|1491.8|1492.6|1492.4|1492|1491.8|4497
1606744980000|2020-11-30 14:03:00|1492.2|1492|1492.2|1491.8|1492.4|1492.2|1492|1491.6|455
1606744990000|2020-11-30 14:03:10|1492|1492|1492.2|1491.8|1492.2|1492|1492|1491.8|266
1606745000000|2020-11-30 14:03:20|1492|1492|1492.4|1492|1492.4|1492.2|1492|1492|3897
1606745010000|2020-11-30 14:03:30|1492.2|1492.2|1492.2|1492|1492.4|1492.2|1492.2|1492|81
1606745020000|2020-11-30 14:03:40|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|708
1606745030000|2020-11-30 14:03:50|1492.6|1492.4|1492.6|1492.2|1493.2|1492.8|1492.6|1492.2|44216
1606745040000|2020-11-30 14:04:00|1492.4|1492.4|1492.6|1492.4|1492.6|1492.4|1492.4|1492.2|858
1606745060000|2020-11-30 14:04:20|1492.4|1492.2|1492.6|1492.4|1492.6|1492.4|1491.6|1491.4|15363
1606745070000|2020-11-30 14:04:30|1492.4|1492.2|1492.2|1492|1492.4|1492.2|1492.2|1492|1609
1606745090000|2020-11-30 14:04:50|1492.4|1492.2|1493.4|1493.2|1493.4|1493.2|1492.4|1492.2|16198
1606745100000|2020-11-30 14:05:00|1493.2|1493|1494|1493.6|1494|1493.6|1493.2|1493|3188
1606745110000|2020-11-30 14:05:10|1493.8|1493.4|1493.6|1493.2|1493.8|1493.6|1493.4|1493.2|21090
1606745120000|2020-11-30 14:05:20|1493.8|1493.4|1493.6|1493.4|1493.8|1493.6|1493.6|1493.4|5448
1606745130000|2020-11-30 14:05:30|1493.4|1493.2|1494|1493.8|1494|1493.8|1493.4|1493.2|4631
1606745140000|2020-11-30 14:05:40|1493.8|1493.6|1493.6|1493.2|1494|1493.8|1493.4|1493.2|5866
1606745150000|2020-11-30 14:05:50|1493.4|1493|1493.2|1493|1493.4|1493|1493.2|1493|444
1606745160000|2020-11-30 14:06:00|1493.4|1493.2|1493.8|1493.6|1493.8|1493.6|1493.4|1493.2|2249
1606745170000|2020-11-30 14:06:10|1494|1493.4|1494|1493.8|1494|1493.8|1494|1493.4|674
1606745180000|2020-11-30 14:06:20|1494.2|1494|1494|1493.8|1494.2|1494|1494|1493.8|3192
1606745190000|2020-11-30 14:06:30|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|1493.6|1493.4|6349
1606745200000|2020-11-30 14:06:40||1493.4||1493.6||1493.6||1493.4|0
1606745210000|2020-11-30 14:06:50|1493.6|1493.4|1493.8|1493.6|1493.8|1493.6|1493.6|1493.4|600
1606745220000|2020-11-30 14:07:00|1494|1493.8|1494|1493.8|1494|1493.8|1494|1493.8|470
1606745230000|2020-11-30 14:07:10|1494.2|1494|1494.2|1494|1494.2|1494|1494.2|1494|1300
1606745240000|2020-11-30 14:07:20|1494|1493.8|1494.2|1494|1494.2|1494|1494|1493.8|2399
1606745250000|2020-11-30 14:07:30|1494|1493.8|1494.4|1494.2|1494.4|1494.2|1494|1493.8|2755
1606745260000|2020-11-30 14:07:40|1494.2|1494|1494.4|1494.2|1494.4|1494.2|1494.2|1494|648
1606745270000|2020-11-30 14:07:50|1494.2|1494|1494.4|1494.2|1494.4|1494.2|1494.2|1494|2607
1606745280000|2020-11-30 14:08:00|1494.2|1494|1494.4|1494|1494.4|1494.2|1494.2|1494|1195
1606745290000|2020-11-30 14:08:10|1494.2||1494.4||1494.4||1494.2||0
1606745300000|2020-11-30 14:08:20|1494.2|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|3738
1606745310000|2020-11-30 14:08:30|1494|1493.8|1493.6|1493.2|1494|1493.8|1493.4|1493.2|4843
1606745320000|2020-11-30 14:08:40|1493.4|1493|1493.2|1493|1493.4|1493|1493|1492.8|892
1606745330000|2020-11-30 14:08:50|1493.4|1493.2|1493.6|1493.4|1493.6|1493.4|1493.4|1493|5940
1606745340000|2020-11-30 14:09:00|1493.4|1493.2|1493.8|1493.4|1493.8|1493.6|1493.4|1493.2|2657
1606745350000|2020-11-30 14:09:10|1493.6|1493.2|1493.4|1493.2|1493.8|1493.4|1493.4|1493.2|3512
1606745360000|2020-11-30 14:09:20|1493.2|1493|1493.2|1492.8|1493.2|1493|1493|1492.8|2740
1606745370000|2020-11-30 14:09:30|1493|1493|1493|1492.8|1493|1493|1493|1492.8|524
1606745380000|2020-11-30 14:09:40|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|186
1606745390000|2020-11-30 14:09:50|||||||||1750
1606745400000|2020-11-30 14:10:00|1493|1492.8|1492.8|1492.6|1493|1492.8|1492.8|1492.6|793
1606745410000|2020-11-30 14:10:10|1492.6|1492.4|1492.6|1492.4|1492.6|1492.4|1492.6|1492.2|235
1606745420000|2020-11-30 14:10:20|1492.4|1492.2|1492.6|1492.4|1492.6|1492.4|1492.4|1492.2|100
1606745430000|2020-11-30 14:10:30|||||||||300
1606745440000|2020-11-30 14:10:40|1492.8|1492.6|1492.6|1492.4|1492.8|1492.6|1492.6|1492.4|165
1606745450000|2020-11-30 14:10:50|1492.4|1492.2|1492.4|1492.2|1492.8|1492.4|1492.4|1492.2|9815
1606745460000|2020-11-30 14:11:00|1492.2|1492|1492.2|1492|1492.4|1492.2|1492.2|1492|1856
1606745470000|2020-11-30 14:11:10|1492|1491.8|1491.6|1491.2|1492|1491.8|1491.6|1491.2|1034
1606745480000|2020-11-30 14:11:20|1491.4|1491|1491.2|1491|1491.6|1491|1490.8|1490.4|4877
1606745490000|2020-11-30 14:11:30|1491.4|1490.8|1491.6|1491.2|1492|1491.8|1491.2|1490.8|4134
1606745500000|2020-11-30 14:11:40|1491.4|1491|1491.2|1491|1491.4|1491.2|1491.2|1490.8|477
1606745510000|2020-11-30 14:11:50||1490.8||1491||1491||1490.8|684
1606745520000|2020-11-30 14:12:00|1491|1490.8|1491.2|1491|1491.4|1491.2|1491|1490.8|4115
1606745530000|2020-11-30 14:12:10|1491|1490.8|1491|1490.8|1491|1491|1491|1490.8|1140
1606745540000|2020-11-30 14:12:20|1490.8|1490.6|1491|1490.4|1491|1490.6|1490.8|1490.4|275
1606745550000|2020-11-30 14:12:30||1490.6||1490.4||1490.8||1490.4|0
1606745560000|2020-11-30 14:12:40|1490.8|1490.6|1490.6|1490.4|1490.8|1490.6|1490.4|1490.2|1671
1606745570000|2020-11-30 14:12:50|1490.8|1490.6|1490.8|1490.6|1490.8|1490.6|1490.8|1490.6|0
1606745580000|2020-11-30 14:13:00|1491|1490.8|1491.2|1491|1491.2|1491|1491|1490.8|2623
1606745590000|2020-11-30 14:13:10|1491.4|1491.2|1491.2|1491|1491.4|1491.2|1491.2|1491|1172
1606745600000|2020-11-30 14:13:20|1491|1490.8|1491.6|1491.2|1491.8|1491.6|1491|1490.8|5818
1606745620000|2020-11-30 14:13:40|1491.4|1491|1490.8|1490.6|1491.4|1491|1490.6|1490.4|1975
1606745630000|2020-11-30 14:13:50|1490.6|1490.4|1490.8|1490.6|1490.8|1490.6|1490.4|1490.2|2260
1606745640000|2020-11-30 14:14:00|1490.6|1490.4|1490.6|1490.4|1490.6|1490.4|1490.4|1490.2|2561
1606745660000|2020-11-30 14:14:20|1490.4|1490.2|1490.4|1490.2|1490.6|1490.4|1490.4|1490.2|1635
1606745670000|2020-11-30 14:14:30|1490.2|1490|1490.4|1490.2|1490.4|1490.2|1490.2|1490|3390
1606745680000|2020-11-30 14:14:40|1490.6|1490|1490.4|1490.2|1490.6|1490.4|1490.4|1490|1341
1606745690000|2020-11-30 14:14:50|1490.2|1490|1490.2|1490|1490.4|1490.2|1490.2|1490|2253
1606745700000|2020-11-30 14:15:00|1490.4|1490.2|1491.2|1491|1491.8|1491.6|1490.4|1490|12411
1606745710000|2020-11-30 14:15:10|1491|1490.8|1491.2|1491|1491.4|1491|1490.8|1490.4|3278
1606745720000|2020-11-30 14:15:20|1491.4||1491.4||1491.4||1491.2||0
1606745730000|2020-11-30 14:15:30|1491.2|1490.8|1491.2|1490.8|1491.2|1491|1490.8|1490.6|2391
1606745740000|2020-11-30 14:15:40|1491|1491|1491.2|1491|1491.2|1491|1491|1490.8|100
1606745750000|2020-11-30 14:15:50|1491|1490.8|1491.4|1491|1491.6|1491.4|1491|1490.8|1621
1606745760000|2020-11-30 14:16:00|1491.6|1491.2|1491|1490.8|1491.6|1491.2|1491|1490.8|836
1606745770000|2020-11-30 14:16:10|1490.8|1490.6|1489.8|1489.4|1490.8|1490.6|1489.8|1489.4|7629
1606745780000|2020-11-30 14:16:20|1490|1489.6|1489.8|1489.6|1490.4|1490|1489.6|1489.2|6626
1606745790000|2020-11-30 14:16:30|1489.6|1489.4|1489.6|1489.4|1489.8|1489.6|1489.6|1489.4|5346
1606745800000|2020-11-30 14:16:40|1489.4|1489.2|1489.6|1489.4|1489.6|1489.4|1489.4|1489.2|1277
1606745810000|2020-11-30 14:16:50|1489.8|1489.6|1489.8|1489.6|1489.8|1489.6|1489.8|1489.6|1102
1606745820000|2020-11-30 14:17:00|1490|1489.8|1490.2|1490|1490.2|1490|1489.8|1489.6|1149
1606745830000|2020-11-30 14:17:10|1490|1489.8|1490.2|1489.8|1490.2|1490|1490|1489.8|4621
1606745840000|2020-11-30 14:17:20|1490|1490|1490.2|1490|1490.2|1490|1490|1489.8|890
1606745850000|2020-11-30 14:17:30|1490.4|1490.2|1491|1490.8|1491|1490.8|1490.4|1490.2|1647
1606745860000|2020-11-30 14:17:40|1491.2|1491|1491.2|1491|1491.2|1491|1491|1490.8|2054
1606745870000|2020-11-30 14:17:50|1491.4|1491.2|1491.2|1491|1491.4|1491.2|1491.2|1491|642
1606745880000|2020-11-30 14:18:00|1491.4|1491.2|1492.2|1492|1492.4|1492|1491.4|1491|4986
1606745890000|2020-11-30 14:18:10|1492.4|1491.8|1492.2|1491.8|1492.4|1492|1491.8|1491.6|3465
1606745900000|2020-11-30 14:18:20|1492.4|1492|1492.4|1492.2|1492.8|1492.6|1492.4|1492|11202
1606745910000|2020-11-30 14:18:30|1492.2|1492|1492.4|1492.2|1492.4|1492.2|1492.2|1491.8|381
1606745920000|2020-11-30 14:18:40|1492.2|1492|1492.2|1492|1492.4|1492.2|1492.2|1492|4037
1606745930000|2020-11-30 14:18:50|1492.4|1492.2|1493|1492.8|1493|1492.8|1492.4|1492.2|2329
1606745940000|2020-11-30 14:19:00|1492.8|1492.6|1493.2|1492.8|1493.4|1493|1492.8|1492.6|3094
1606745950000|2020-11-30 14:19:10|1493|1492.6|1493.4|1493|1493.4|1493.2|1493|1492.6|2682
1606745960000|2020-11-30 14:19:20||1493.2||1493.2||1493.2||1493|1956
1606745970000|2020-11-30 14:19:30|1493.2|1493|1493.8|1493.6|1493.8|1493.6|1493|1492.8|7927
1606745980000|2020-11-30 14:19:40|1493.6|1493.4|1493.6|1493.4|1493.8|1493.6|1493.6|1493.4|3546
1606745990000|2020-11-30 14:19:50|1493.4|1493.2|1493|1492.6|1493.4|1493.2|1492.8|1492.6|3801
1606746000000|2020-11-30 14:20:00|1492.8|1492.8|1492.4|1492.2|1493|1492.8|1492.4|1492.2|16641
1606746010000|2020-11-30 14:20:10|1492.6|1492.4|1493.4|1493.2|1493.4|1493.2|1492.6|1492.2|9501
1606746020000|2020-11-30 14:20:20|1493.6|1493.4|1493.8|1493.4|1494|1493.8|1493.6|1493.4|6220
1606746030000|2020-11-30 14:20:30|1494|1493.6|1493.8|1493.4|1494.2|1494|1493.6|1493.4|5739
1606746040000|2020-11-30 14:20:40|1493.6|1493.6|1493.2|1493|1493.6|1493.6|1493.2|1493|1281
1606746050000|2020-11-30 14:20:50|1493.4|1493.2|1493.8|1493.4|1493.8|1493.6|1493.4|1493.2|2378
1606746060000|2020-11-30 14:21:00|1494|1493.6|1494.2|1494|1494.2|1494|1494|1493.6|1681
1606746070000|2020-11-30 14:21:10|1494.4|1494.2|1494.4|1494.2|1494.8|1494.4|1494.4|1494|5981
1606746080000|2020-11-30 14:21:20|1494.2|1494|1494.4|1494.2|1494.4|1494.2|1494.2|1494|1834
1606746090000|2020-11-30 14:21:30|1494.2|1494|1494.6|1494.4|1494.8|1494.6|1494.2|1493.8|13020
1606746100000|2020-11-30 14:21:40|1494.8|1494.6|1494.6|1494.2|1494.8|1494.6|1494.2|1494|5867
1606746110000|2020-11-30 14:21:50|1494.8|1494.4|1495|1494.8|1495|1494.8|1494.6|1494.2|2699
1606746120000|2020-11-30 14:22:00|1494.8|1494.6|1495.4|1495|1495.4|1495.2|1494.8|1494.6|10844
1606746130000|2020-11-30 14:22:10|1495.2|1495.2|1495.2|1495|1495.4|1495.2|1495.2|1495|2046
1606746140000|2020-11-30 14:22:20|1495.4|1495.2|1495.2|1495|1495.6|1495.4|1495.2|1495|11507
1606746150000|2020-11-30 14:22:30|1495.4|1495.2|1495|1494.8|1495.6|1495.4|1494.8|1494.6|2615
1606746160000|2020-11-30 14:22:40|1494.8|1494.6|1494.2|1494|1495|1494.8|1494|1493.8|5489
1606746170000|2020-11-30 14:22:50|1494|1493.8|1494|1493.8|1494|1494|1494|1493.8|0
1606746180000|2020-11-30 14:23:00|1493.8|1493.6|1493.4|1493.2|1493.8|1493.6|1493.2|1493|3172
1606746190000|2020-11-30 14:23:10|1493.6|1493.4|1494.2|1493.8|1494.2|1494|1493.6|1493.4|2796
1606746200000|2020-11-30 14:23:20|1494.4|1494|1494.2|1494|1494.8|1494.4|1494.2|1494|3747
1606746210000|2020-11-30 14:23:30|1494|1493.8|1494.6|1494.4|1494.6|1494.4|1494|1493.8|4461
1606746220000|2020-11-30 14:23:40|1494.8|1494.6|1494.8|1494.6|1495|1494.8|1494.6|1494.4|3584
1606746230000|2020-11-30 14:23:50|1495|1494.8|1494.4|1494.2|1495|1494.8|1494.4|1494.2|4463
1606746240000|2020-11-30 14:24:00|1494.6|1494.4|1494.4|1494|1494.6|1494.4|1494.4|1494|608
1606746250000|2020-11-30 14:24:10|1494.2|1493.8|1493.6|1493.4|1494.2|1493.8|1493.6|1493.4|1515
1606746260000|2020-11-30 14:24:20|1493.8|1493.6|1493.8|1493.4|1493.8|1493.6|1493.8|1493.4|963
1606746270000|2020-11-30 14:24:30|1493.6|1493.6|1494.2|1494|1494.2|1494|1493.6|1493.4|2183
1606746280000|2020-11-30 14:24:40|1494.4|1494.2|1494.2|1494|1494.6|1494.2|1494.2|1494|3380
1606746290000|2020-11-30 14:24:50|1494|1493.8|1494.2|1493.8|1494.2|1493.8|1494|1493.8|1010
1606746300000|2020-11-30 14:25:00|1494|1494|1494.2|1493.6|1494.2|1494|1493.8|1493.6|2207
1606746310000|2020-11-30 14:25:10|1494|1493.4|1493.8|1493.6|1494|1493.6|1493.8|1493.4|100
1606746320000|2020-11-30 14:25:20|1493.6|1493.4|1493.4|1493.2|1493.6|1493.6|1493.4|1493|999
1606746330000|2020-11-30 14:25:30|1493.6|1493.4|1493.6|1493.4|1493.6|1493.4|1493.6|1493.4|1000
1606746340000|2020-11-30 14:25:40|1493.8|1493.6|1493.6|1493.4|1494|1493.8|1493.6|1493.4|1058
1606746350000|2020-11-30 14:25:50|1493.4|1493.2|1493.2|1493|1493.6|1493.4|1492.8|1492.6|18001
1606746360000|2020-11-30 14:26:00|1493|1492.8|1493|1492.8|1493.2|1493|1493|1492.8|4231
1606746370000|2020-11-30 14:26:10||1492.6||1492.4||1492.6||1492.4|0
1606746380000|2020-11-30 14:26:20|1492.8|1492.6|1492.4|1492.2|1492.8|1492.6|1492.4|1492.2|5784
1606746390000|2020-11-30 14:26:30|1492.2|1492|1491.4|1491.2|1492.2|1492|1491.4|1491.2|10697
1606746400000|2020-11-30 14:26:40|1491.6|1491.4|1491.6|1491.2|1491.6|1491.4|1491.4|1491.2|1858
1606746410000|2020-11-30 14:26:50|1491.8|1491.4|1491.8|1491.4|1491.8|1491.6|1491.6|1491.2|2313
1606746420000|2020-11-30 14:27:00|1491.6|1491.2|1492|1491.6|1492|1491.8|1491.6|1491.2|2381
1606746430000|2020-11-30 14:27:10|1492.2|1491.8|1492|1491.8|1492.2|1492|1492|1491.6|2704
1606746440000|2020-11-30 14:27:20|1491.8|1491.6|1492|1491.6|1492|1491.8|1491.6|1491.4|844
1606746450000|2020-11-30 14:27:30|1491.8|1491.8|1491.6|1491.2|1492|1491.8|1491.6|1491.2|3114
1606746460000|2020-11-30 14:27:40|1491.4|1491.4|1491.4|1491.2|1491.6|1491.4|1491.4|1491.2|8505
1606746470000|2020-11-30 14:27:50|1491.6|1491.4|1491.4|1491.2|1491.8|1491.6|1491.4|1491.2|8253
1606746480000|2020-11-30 14:28:00|1491.2|1491|1490.6|1490.4|1491.2|1491|1490.6|1490.4|14903
1606746490000|2020-11-30 14:28:10|1490.8|1490.6|1491|1490.8|1491.2|1491|1490.8|1490.6|4835
1606746500000|2020-11-30 14:28:20|1490.8|1490.6|1491|1490.6|1491|1490.8|1490.8|1490.6|5893
1606746510000|2020-11-30 14:28:30|1490.8||1490.8||1491||1490.8||730
1606746520000|2020-11-30 14:28:40|1491|1490.8|1491.2|1491|1491.2|1491|1491|1490.8|2775
1606746530000|2020-11-30 14:28:50|1491.4|1491.2|1491.4|1491.2|1491.8|1491.4|1491.4|1491.2|1411
1606746540000|2020-11-30 14:29:00|1491.6|1491|1491.2|1491|1491.6|1491|1491.2|1491|6070
1606746550000|2020-11-30 14:29:10|1491|1490.8|1491|1490.6|1491|1490.8|1490.6|1490.2|2269
1606746560000|2020-11-30 14:29:20|1490.8|1490.8|1490.8|1490.6|1491|1490.8|1490.8|1490.6|791
1606746570000|2020-11-30 14:29:30|1490.6|1490.4|1491.2|1490.8|1491.4|1490.8|1490.6|1490.2|2081
1606746580000|2020-11-30 14:29:40|1491.4|1491|1490.6|1490.4|1492.2|1492|1490.6|1490.4|24768
1606746590000|2020-11-30 14:29:50|1490.4|1490.2|1490.2|1489.6|1490.8|1490.6|1490|1489.6|33133
1606746600000|2020-11-30 14:30:00|1490|1489.4|1486.6|1486.4|1490|1489.4|1486.2|1486|96330
1606746610000|2020-11-30 14:30:10|1486.8|1486.6|1487.8|1487.6|1487.8|1487.6|1486.4|1486|27784
1606746620000|2020-11-30 14:30:20|1488|1487.8|1486.4|1486.2|1488.2|1488|1486.4|1486.2|17702
1606746630000|2020-11-30 14:30:30|1486.6|1486.4|1485.4|1485.2|1487.2|1487|1485.4|1485.2|10171
1606746640000|2020-11-30 14:30:40|1485.6|1485.4|1485.6|1485.2|1486.2|1486|1485.2|1485|44393
1606746650000|2020-11-30 14:30:50|1485.4|1485.4|1485.4|1485|1485.6|1485.4|1485.2|1485|18611
1606746660000|2020-11-30 14:31:00|1485.6|1485.2|1485|1484.8|1485.8|1485.6|1484.8|1484.6|42640
1606746670000|2020-11-30 14:31:10|1484.8|1484.6|1484.2|1484|1484.8|1484.6|1483.6|1483|44336
1606746680000|2020-11-30 14:31:20|1484.4|1484.2|1485.4|1485|1485.6|1485.4|1484.4|1484.2|16246
1606746690000|2020-11-30 14:31:30|1485.2|1484.8|1486|1485.4|1486|1485.8|1484.6|1484.4|24742
1606746700000|2020-11-30 14:31:40|1485.8|1485.6|1487.2|1486.8|1487.2|1487|1485.8|1485.4|16563
1606746710000|2020-11-30 14:31:50|1487|1487|1487.2|1486.8|1487.8|1487.6|1487|1486.6|18287
1606746720000|2020-11-30 14:32:00|1487|1486.6|1487.8|1487.4|1488.2|1488|1487|1486.6|11482
1606746730000|2020-11-30 14:32:10|1487.6|1487.2|1487.8|1487.6|1488|1487.6|1486.8|1486.6|7733
1606746740000|2020-11-30 14:32:20|1487.6|1487.4|1486.4|1486.2|1487.6|1487.6|1486.4|1486|3844
1606746750000|2020-11-30 14:32:30|1486.6|1486.4|1486.6|1486.4|1487|1486.6|1486|1485.8|5397
1606746760000|2020-11-30 14:32:40|1486.8|1486.2|1486.8|1486.4|1488|1487.6|1486.8|1486.2|8692
1606746770000|2020-11-30 14:32:50|1486.6|1486.6|1486|1485.8|1486.8|1486.6|1486|1485.6|4571
1606746780000|2020-11-30 14:33:00|1485.8|1485.6|1486.2|1485.8|1486.2|1486|1485.2|1485|7449
1606746790000|2020-11-30 14:33:10|1486.4|1486|1486.4|1485.8|1486.8|1486.6|1486|1485.6|9181
1606746800000|2020-11-30 14:33:20|1486.2|1486|1486|1485.6|1486.8|1486.6|1486|1485.6|15131
1606746810000|2020-11-30 14:33:30|1486.2|1485.8|1486.6|1486.4|1486.8|1486.4|1486|1485.6|8780
1606746820000|2020-11-30 14:33:40|1486.8|1486.2|1487|1486.6|1487|1486.8|1486.6|1486.2|1442
1606746830000|2020-11-30 14:33:50|1486.8|1486.8|1487.6|1487.4|1487.8|1487.4|1486.6|1486.4|3815
1606746840000|2020-11-30 14:34:00|1487.8|1487.6|1488.2|1488|1488.2|1488|1487.2|1486.8|20071
1606746850000|2020-11-30 14:34:10|1488.4|1488.2|1487.4|1487|1488.4|1488.2|1487.4|1487|10282
1606746860000|2020-11-30 14:34:20|1487.2|1487.2|1487|1486.6|1487.6|1487.2|1487|1486.4|1248
1606746870000|2020-11-30 14:34:30|1486.8|1486.4|1485.4|1485|1486.8|1486.4|1485.2|1485|5162
1606746880000|2020-11-30 14:34:40|1485.6|1485.2|1484.6|1484.2|1485.6|1485.4|1484.4|1484.2|18625
1606746890000|2020-11-30 14:34:50|1484.4|1484.4|1484.8|1484.6|1485.4|1485.2|1484.4|1484.2|10259
1606746900000|2020-11-30 14:35:00|1484.6|1484.4|1484|1483.8|1484.8|1484.4|1483.8|1483.6|6655
1606746910000|2020-11-30 14:35:10|1484.2|1483.6|1484|1483.6|1484.8|1484.6|1484|1483.4|4838
1606746920000|2020-11-30 14:35:20|1483.8|1483.4|1483.8|1483.4|1484|1483.6|1483.2|1483|3806
1606746930000|2020-11-30 14:35:30|1483.6|1483.2|1483.4|1483|1483.6|1483.2|1483|1482.8|7591
1606746940000|2020-11-30 14:35:40|1483.2|1483.2|1483.8|1483.2|1484|1483.8|1483.2|1483|9517
1606746950000|2020-11-30 14:35:50|1483.6|1483.4|1483.2|1483|1484.2|1484|1483.2|1483|12194
1606746960000|2020-11-30 14:36:00|1483.4|1483.2|1483.2|1482.8|1483.6|1483.4|1482.6|1482.2|37078
1606746970000|2020-11-30 14:36:10|1483|1482.6|1482.8|1482.6|1483.4|1483.2|1482.8|1482.6|2853
1606746980000|2020-11-30 14:36:20|1482.6|1482.4|1482.4|1482.2|1482.8|1482.6|1482.2|1482|16381
1606746990000|2020-11-30 14:36:30|1482.6|1482.4|1483.6|1483.2|1483.6|1483.4|1482.4|1482.2|5536
1606747000000|2020-11-30 14:36:40|1483.4|1483.4|1483.4|1483|1483.6|1483.4|1483|1482.6|3191
1606747010000|2020-11-30 14:36:50|1483.2|1482.8|1482.8|1482.4|1483.2|1482.8|1482.4|1482.2|14364
1606747020000|2020-11-30 14:37:00|1482.6|1482.6|1482|1481.6|1482.8|1482.6|1481.6|1481.4|25324
1606747030000|2020-11-30 14:37:10|1481.8|1481.8|1481.2|1481|1482|1481.8|1481.2|1481|4735
1606747040000|2020-11-30 14:37:20|1481.4|1481.2|1482.2|1482|1482.6|1482.4|1481.4|1481.2|5725
1606747050000|2020-11-30 14:37:30|1482|1481.8|1482.2|1482|1482.6|1482.4|1482|1481.6|4599
1606747060000|2020-11-30 14:37:40|1482|1481.8|1482|1481.8|1482.6|1482.4|1482|1481.6|5897
1606747070000|2020-11-30 14:37:50|1482.2|1482|1482|1481.8|1482.2|1482|1481.8|1481.6|10774
1606747080000|2020-11-30 14:38:00|1482.2|1482|1483|1482.8|1483.2|1483|1482.2|1482|11983
1606747090000|2020-11-30 14:38:10|1483.2|1483|1484|1483.4|1484.2|1483.6|1483.2|1483|5931
1606747100000|2020-11-30 14:38:20|1483.8|1483.6|1483.8|1483.4|1484.2|1483.8|1483.6|1483.4|3405
1606747110000|2020-11-30 14:38:30|1484|1483.6|1483.6|1483.4|1484.6|1484.2|1483.4|1483.2|7764
1606747120000|2020-11-30 14:38:40|1483.4|1483.2|1483|1482.6|1483.6|1483.4|1482.6|1482.2|1390
1606747130000|2020-11-30 14:38:50|1482.8|1482.4|1482.2|1481.8|1483|1482.4|1482|1481.6|3880
1606747140000|2020-11-30 14:39:00|1482.4|1482|1482.8|1482.6|1483.4|1483.2|1482.2|1481.8|4438
1606747150000|2020-11-30 14:39:10|1483|1482.8|1482.6|1482.4|1483|1482.8|1482.4|1482|1975
1606747160000|2020-11-30 14:39:20|1482.8|1482.6|1484|1483.4|1484.2|1483.6|1482.8|1482.6|6311
1606747170000|2020-11-30 14:39:30|1483.8|1483.6|1483|1482.6|1483.8|1483.6|1482.8|1482.4|3501
1606747180000|2020-11-30 14:39:40|1482.8|1482.8|1482.8|1482.4|1483|1482.8|1482.6|1482|1769
1606747190000|2020-11-30 14:39:50|1483|1482.6|1482.4|1482|1483.2|1482.8|1482.4|1482|7276
1606747200000|2020-11-30 14:40:00|1482.2|1481.8|1481.8|1481.2|1482.2|1481.8|1481|1480.8|8450
1606747210000|2020-11-30 14:40:10|1482|1481.4|1482.8|1482|1482.8|1482.4|1482|1481.4|8555
1606747220000|2020-11-30 14:40:20|1483.4|1482.4|1483.2|1482.8|1483.6|1483.2|1482.8|1482|17811
1606747230000|2020-11-30 14:40:30|1483|1483|1482.6|1482.4|1483|1483|1482.4|1482.2|8243
1606747240000|2020-11-30 14:40:40|1482.8|1482.6|1483.4|1483|1483.4|1483.2|1482.6|1482.4|3679
1606747250000|2020-11-30 14:40:50|1483.6|1483.2|1484.4|1484|1484.4|1484|1483.6|1483.2|2092
1606747260000|2020-11-30 14:41:00|1484.6|1484.2|1484.8|1484.4|1485.2|1484.8|1484.6|1484|7641
1606747270000|2020-11-30 14:41:10|1485|1484.2|1484.8|1484.6|1485|1484.6|1484.6|1484.2|4268
1606747280000|2020-11-30 14:41:20|1485|1484.4|1485.6|1485|1485.8|1485.2|1485|1484.4|2631
1606747290000|2020-11-30 14:41:30|1485.2|1484.8|1485.4|1485|1485.4|1485|1484.4|1484|13509
1606747300000|2020-11-30 14:41:40|1485.6|1485.2|1486|1485.8|1486.2|1485.8|1485.6|1485.2|1415
1606747310000|2020-11-30 14:41:50|1486.2|1486|1486|1485.6|1486.4|1486|1485.8|1485.4|5536
1606747320000|2020-11-30 14:42:00|1485.8|1485.4|1486.4|1485.8|1486.4|1485.8|1485.8|1485.2|293
1606747330000|2020-11-30 14:42:10|1486.2|1486|1484.8|1484.4|1486.2|1486|1484.6|1484.4|5224
1606747340000|2020-11-30 14:42:20|1485|1484.6|1485.2|1484.8|1485.8|1485.4|1485|1484.6|8610
1606747350000|2020-11-30 14:42:30|1485.4|1484.6|1485.8|1485.4|1485.8|1485.4|1484.8|1484.4|5196
1606747360000|2020-11-30 14:42:40|1486|1485.2|1485.8|1485.2|1486.4|1486|1485.6|1485.2|6757
1606747370000|2020-11-30 14:42:50|1486|1485.4|1486.6|1485.8|1486.6|1486.2|1486|1485.4|0
1606747380000|2020-11-30 14:43:00|1486.4|1485.6|1486.4|1485.8|1486.4|1486|1486|1485.6|565
1606747390000|2020-11-30 14:43:10|1486.2|1486|1485.8|1485.4|1486.2|1486|1485.8|1485.4|1027
1606747400000|2020-11-30 14:43:20|1485.6|1485.2|1485.6|1485.2|1485.8|1485.2|1485.4|1484.8|3895
1606747410000|2020-11-30 14:43:30|1485.8|1485.4|1486.4|1485.6|1486.4|1485.6|1485.8|1485.2|1254
1606747420000|2020-11-30 14:43:40|1486.2|1485.8|1486.2|1486|1486.4|1486.2|1486.2|1485.8|764
1606747430000|2020-11-30 14:43:50|1486|1485.8|1486.2|1485.6|1486.2|1486|1486|1485.6|1839
1606747440000|2020-11-30 14:44:00|1486.4|1485.8|1486|1485.4|1486.6|1486|1485.6|1485.4|3860
1606747450000|2020-11-30 14:44:10|1486.2|1485.6|1485.8|1485.4|1486.4|1485.6|1485.6|1485.4|600
1606747460000|2020-11-30 14:44:20|1486|1485.6|1485.8|1485.4|1486|1485.6|1485.8|1485.4|436
1606747470000|2020-11-30 14:44:30|1486.4|1485.6|1486|1485.6|1486.4|1485.8|1486|1485.6|1316
1606747480000|2020-11-30 14:44:40|1485.8|1485.4|1486|1485.2|1486|1485.6|1485.6|1485.2|1515
1606747490000|2020-11-30 14:44:50|1485.8|1485.4|1485.6|1485.2|1486|1485.6|1485.6|1485.2|1200
1606747500000|2020-11-30 14:45:00|1485.8|1485|1485.6|1485.4|1486|1485.4|1485.6|1485|2388
1606747510000|2020-11-30 14:45:10|1485.8|1485.6|1485|1484.6|1486|1485.8|1484.8|1484.6|5243
1606747520000|2020-11-30 14:45:20|1484.8|1484.4|1484.6|1484|1484.8|1484.4|1484.2|1483.8|17899
1606747530000|2020-11-30 14:45:30|1484.4|1483.8|1484.2|1483.8|1484.4|1484|1484|1483.8|873
1606747540000|2020-11-30 14:45:40|1484|1483.6|1484.6|1484|1484.6|1484.4|1484|1483.6|4220
1606747550000|2020-11-30 14:45:50|1484.4|1483.8|1484.2|1484|1484.4|1484.2|1484|1483.8|2183
1606747560000|2020-11-30 14:46:00|1484.4|1484.2|1485.4|1484.8|1485.8|1485.2|1484.4|1484|7290
1606747570000|2020-11-30 14:46:10|1485.6|1485.2|1485.8|1485.2|1486|1485.4|1485.4|1485|4903
1606747580000|2020-11-30 14:46:20|1485.6|1485.4|1486.4|1485.8|1486.4|1485.8|1485.6|1485|3689
1606747590000|2020-11-30 14:46:30|1486.2|1485.6|1486.6|1486.2|1486.8|1486.4|1486|1485.4|3978
1606747600000|2020-11-30 14:46:40|1486.8|1486.4|1485.6|1485.4|1486.8|1486.4|1485.6|1485.4|5950
1606747610000|2020-11-30 14:46:50|1485.8|1485.6|1485.2|1485|1486|1485.6|1485.2|1485|6930
1606747620000|2020-11-30 14:47:00|1485|1484.8|1485.6|1485.2|1485.6|1485.2|1484.4|1484|5809
1606747630000|2020-11-30 14:47:10|1485.4|1485|1485|1484.6|1485.4|1485|1485|1484.6|2484
1606747640000|2020-11-30 14:47:20|1484.8|1484.4|1484.6|1484.2|1485|1484.6|1484.4|1484.2|1109
1606747650000|2020-11-30 14:47:30|1484.8|1484.4|1485.8|1485.4|1485.8|1485.6|1484.6|1484.4|6451
1606747660000|2020-11-30 14:47:40|1486|1485.6|1486.6|1486|1486.6|1486.2|1485.8|1485.4|2041
1606747670000|2020-11-30 14:47:50|1486.4|1485.8|1485.6|1485.2|1486.6|1486.2|1485.6|1485.2|3906
1606747680000|2020-11-30 14:48:00|1485.4|1485|1485.2|1484.8|1485.4|1485|1484.8|1484.2|4365
1606747690000|2020-11-30 14:48:10|1485|1484.6|1484.8|1484.2|1485.2|1484.6|1484.4|1484.2|1001
1606747700000|2020-11-30 14:48:20|1485|1484.4|1484.8|1484.4|1485.6|1485.4|1484.8|1484.4|2911
1606747710000|2020-11-30 14:48:30|1485|1484.2|1485.2|1484.8|1485.4|1485.2|1485|1484.2|3495
1606747720000|2020-11-30 14:48:40|1485.4|1485|1486|1485.6|1486|1485.8|1485.4|1485|4908
1606747730000|2020-11-30 14:48:50|1486.2|1485.8|1486.2|1485.8|1486.8|1486.6|1486|1485.8|3074
1606747740000|2020-11-30 14:49:00|1486|1486|1485.6|1485|1486|1486|1485.6|1485|167
1606747750000|2020-11-30 14:49:10|1485.4|1485.2|1485.4|1485|1485.8|1485.6|1485|1484.6|1787
1606747760000|2020-11-30 14:49:20|1485.2|1484.8|1484.4|1484|1485.2|1485|1484.2|1484|1661
1606747770000|2020-11-30 14:49:30|1484.6|1484.2|1485.2|1484.4|1485.2|1484.6|1484.4|1484|4852
1606747780000|2020-11-30 14:49:40|1485|1484.6|1485.2|1484.6|1485.4|1485|1484.4|1484.2|4785
1606747790000|2020-11-30 14:49:50|1485|1484.8|1485.4|1484.8|1485.4|1485|1484.8|1484.8|0
1606747800000|2020-11-30 14:50:00|1485.2|1485|1484.8|1484.6|1485.4|1485|1484.8|1484.6|3956
1606747810000|2020-11-30 14:50:10|1485|1484.8|1485.8|1485.4|1485.8|1485.4|1484.8|1484.6|3456
1606747820000|2020-11-30 14:50:20|1485.6|1485.2|1485.4|1485|1485.8|1485.6|1485.2|1485|2295
1606747830000|2020-11-30 14:50:30|1485.2|1485.2|1485.4|1485|1485.8|1485.4|1485.2|1485|6175
1606747840000|2020-11-30 14:50:40|1485.2|1484.8|1484.6|1484.2|1485.2|1484.8|1484.4|1484.2|616
1606747850000|2020-11-30 14:50:50|1484.8|1484.4|1485.2|1484.8|1485.2|1485|1484.8|1484.2|4937
1606747860000|2020-11-30 14:51:00|1484.8|1484.6|1484|1483.8|1485|1484.8|1484|1483.8|4082
1606747870000|2020-11-30 14:51:10|1484.2|1484|1484.2|1483.8|1484.8|1484.6|1484.2|1483.8|1510
1606747880000|2020-11-30 14:51:20|1484|1483.4|1484.4|1484|1484.4|1484|1483.4|1483.2|4743
1606747890000|2020-11-30 14:51:30|1484.2|1483.8|1483.6|1483.4|1484.4|1484|1483.4|1483.2|2315
1606747900000|2020-11-30 14:51:40|1483.8|1483.6|1484.8|1484.4|1484.8|1484.4|1483.6|1483.4|5996
1606747910000|2020-11-30 14:51:50|1485|1484.6|1484.4|1484|1485.2|1485|1484|1483.6|14644
1606747920000|2020-11-30 14:52:00|1484.6|1484.2|1485|1484.6|1485.2|1484.8|1484.6|1484|11892
1606747930000|2020-11-30 14:52:10|1485.2|1484.8|1484.4|1484|1485.2|1485|1484.2|1484|4894
1606747940000|2020-11-30 14:52:20|1484.6|1484.2|1484.8|1484.6|1485.2|1485|1484.6|1484.2|3766
1606747950000|2020-11-30 14:52:30|1484.6|1484.4|1484.6|1484.2|1485|1484.6|1484.6|1484.2|506
1606747960000|2020-11-30 14:52:40|1484.4|1484|1484.6|1484.2|1484.6|1484.4|1484.2|1484|3646
1606747970000|2020-11-30 14:52:50|1484.8|1484.4|1483.8|1483.4|1484.8|1484.6|1483.6|1483.4|10732
1606747980000|2020-11-30 14:53:00|1484|1483.6|1483.4|1483|1484.4|1484|1483.2|1483|3247
1606747990000|2020-11-30 14:53:10|1483.6|1483.2|1485|1484.6|1485|1484.8|1483.4|1483.2|7142
1606748000000|2020-11-30 14:53:20|1484.8|1484.4|1485|1484.6|1485|1484.8|1484.8|1484.4|6016
1606748010000|2020-11-30 14:53:30|1484.8|1484.4|1485|1484.8|1485|1484.8|1484.8|1484.4|876
1606748020000|2020-11-30 14:53:40|1485.2|1485|1484.8|1484.4|1485.2|1485|1484.6|1484.4|4052
1606748030000|2020-11-30 14:53:50|1485|1484.6|1485.2|1484.8|1485.2|1485|1484.8|1484.6|1976
1606748040000|2020-11-30 14:54:00|1485.4|1485|1485|1484.6|1485.4|1485.2|1484.8|1484.6|1471
1606748050000|2020-11-30 14:54:10|1484.8|1484.8|1484.6|1484.2|1485|1484.8|1484.2|1483.8|5767
1606748060000|2020-11-30 14:54:20|1484.4|1484|1484.2|1483.6|1484.4|1484|1484|1483.6|2182
1606748070000|2020-11-30 14:54:30|1484.4|1483.8|1484.6|1484.4|1484.6|1484.4|1484.4|1483.8|3705
1606748080000|2020-11-30 14:54:40|1484.8|1484.6|1485.4|1484.8|1485.4|1485|1484.6|1484.2|2796
1606748090000|2020-11-30 14:54:50|1485.2|1485|1486|1485.6|1486.2|1486|1485.2|1485|14630
1606748100000|2020-11-30 14:55:00|1485.8|1485.4|1485.8|1485.4|1485.8|1485.6|1485.4|1485|1794
1606748110000|2020-11-30 14:55:10|1486.2|1485.6|1485.6|1485.2|1486.2|1486|1485.6|1485.2|1211
1606748120000|2020-11-30 14:55:20|1485.4|1485|1485|1484.6|1485.4|1485|1485|1484.6|1620
1606748130000|2020-11-30 14:55:30|1485.2|1484.8|1485.2|1485|1485.2|1485|1485|1484.6|8635
1606748140000|2020-11-30 14:55:40|1485|1484.8|1485|1484.6|1485.2|1484.8|1484.6|1484.4|1910
1606748150000|2020-11-30 14:55:50|1484.8|1484.8|1485|1484.6|1485|1484.8|1484.8|1484.6|0
1606748160000|2020-11-30 14:56:00|1484.8|1484.4|1484.2|1483.8|1484.8|1484.4|1484|1483.8|1341
1606748170000|2020-11-30 14:56:10|1484.4|1484|1484.2|1483.8|1484.4|1484.2|1484|1483.8|679
1606748180000|2020-11-30 14:56:20|1484|1484|1484|1483.6|1484.2|1484|1484|1483.6|1236
1606748190000|2020-11-30 14:56:30|1483.8||1483.8||1484||1483.8||1728
1606748200000|2020-11-30 14:56:40|||||||||1062
1606748210000|2020-11-30 14:56:50|1483.6|1483.4|1483.4|1483.2|1483.6|1483.4|1483.4|1483.2|2593
1606748220000|2020-11-30 14:57:00|1483.2|1483|1482.6|1482.2|1483.4|1483|1482.4|1482.2|8151
1606748230000|2020-11-30 14:57:10|1482.4|1482|1482|1481.8|1482.4|1482|1482|1481.6|1660
1606748240000|2020-11-30 14:57:20|1481.8|1481.6|1481.8|1481.6|1482.2|1481.8|1481.8|1481.4|5658
1606748250000|2020-11-30 14:57:30|1481.6|1481.4|1481.4|1481.2|1481.8|1481.6|1481.4|1481.2|904
1606748260000|2020-11-30 14:57:40|1481.6|1481.4|1481.6|1481.4|1481.8|1481.6|1481.4|1481.2|7024
1606748270000|2020-11-30 14:57:50|1482.2|1481.2|1483|1482.6|1483|1482.6|1482.2|1481.2|26603
1606748280000|2020-11-30 14:58:00|1482.8|1482.4|1482.4|1482|1482.8|1482.6|1482.4|1482|5266
1606748290000|2020-11-30 14:58:10|1482.2|1481.8|1482.2|1481.8|1482.2|1481.8|1482.2|1481.8|519
1606748300000|2020-11-30 14:58:20|1482.4|1482|1483|1482.8|1483|1482.8|1482.2|1481.8|4558
1606748310000|2020-11-30 14:58:30|1482.8|1482.6|1482.8|1482.6|1483|1482.6|1482.8|1482.4|1898
1606748320000|2020-11-30 14:58:40|1483|1482.8|1483.4|1483|1483.4|1483|1482.8|1482.8|2880
1606748330000|2020-11-30 14:58:50|1483.2|1482.8|1483.6|1483.4|1483.6|1483.4|1482.8|1482.4|4980
1606748340000|2020-11-30 14:59:00|1483.8|1483.6|1483.4|1483|1484.2|1484|1483.4|1483|10145
1606748350000|2020-11-30 14:59:10|1483.6|1483.2|1483.8|1483.2|1483.8|1483.4|1483.6|1483.2|1741
1606748360000|2020-11-30 14:59:20|1483.6|1483|1483|1482.4|1483.6|1483|1483|1482.4|309
1606748370000|2020-11-30 14:59:30|1482.8|1482.2|1483.4|1483|1483.4|1483.2|1482.6|1482.2|6929
1606748380000|2020-11-30 14:59:40|1483.2|1482.8|1484|1483.4|1484|1483.4|1483.2|1482.8|2886
1606748390000|2020-11-30 14:59:50|1484.2|1483.6|1484.8|1484.2|1484.8|1484.2|1484|1483.6|1833
1606748400000|2020-11-30 15:00:00|1485|1484.8|1486.2|1485.8|1486.6|1485.8|1484.8|1484.2|4764
1606748410000|2020-11-30 15:00:10|1486.4|1486|1486.2|1485.6|1486.4|1486|1486|1485.6|1805
1606748420000|2020-11-30 15:00:20|1486|1485.8|1486|1485.6|1486.2|1485.8|1485.8|1485.6|2244
1606748430000|2020-11-30 15:00:30|1485.8|1485.4|1485.8|1485.4|1486.2|1486|1485.4|1485.2|34900
1606748440000|2020-11-30 15:00:40|1485.6|1485.2|1486.6|1486|1486.6|1486.4|1485.2|1485|4773
1606748450000|2020-11-30 15:00:50|1486.4|1485.8|1486.8|1486|1487|1486.4|1486|1485.6|4703
1606748460000|2020-11-30 15:01:00|1487|1486.4|1487.4|1486.8|1487.6|1487.2|1486.8|1486.4|4312
1606748470000|2020-11-30 15:01:10|1487.6|1487|1488|1487.6|1488|1487.6|1487.4|1487|3344
1606748480000|2020-11-30 15:01:20|1488.2|1487.8|1488.2|1487.8|1488.6|1488|1487.6|1487.2|12887
1606748490000|2020-11-30 15:01:30|1488.4||1488.2||1488.4||1488.2||0
1606748500000|2020-11-30 15:01:40|1488.4|1488|1488.8|1488.4|1489|1488.6|1488.2|1488|1773
1606748510000|2020-11-30 15:01:50|1488.6|1488.2|1488.8|1488.4|1489|1488.4|1488.4|1488|1232
1606748520000|2020-11-30 15:02:00|1488.6|1488.2|1488.4|1487.8|1488.8|1488.2|1488.4|1487.6|2119
1606748530000|2020-11-30 15:02:10|1488.2|1488|1488.4|1488|1488.4|1488|1487.8|1487.4|4332
1606748540000|2020-11-30 15:02:20|1488.2|1487.8|1488.6|1488.2|1488.6|1488.4|1488|1487.4|16704
1606748550000|2020-11-30 15:02:30|1488.4|1488|1488|1487.6|1488.6|1488.2|1487.6|1487|2373
1606748560000|2020-11-30 15:02:40|1487.8|1487.8|1488.2|1487.8|1488.2|1488|1487.8|1487.4|2836
1606748570000|2020-11-30 15:02:50|1488|1487.6|1488.2|1487.8|1488.4|1487.8|1487.8|1487.6|1008
1606748580000|2020-11-30 15:03:00|1488|1487.6|1488.4|1488|1488.4|1488.2|1487.8|1487.6|2874
1606748590000|2020-11-30 15:03:10|1488.6|1488.2|1489|1488.6|1489|1488.8|1488.4|1488.2|2310
1606748600000|2020-11-30 15:03:20|1488.8|1488.8|1489.4|1489|1489.4|1489|1488.8|1488.6|3622
1606748610000|2020-11-30 15:03:30|1489.2|1488.8|1490.2|1489.8|1490.2|1490|1489.2|1488.8|9301
1606748620000|2020-11-30 15:03:40|1490|1489.6|1489.8|1489.4|1490.2|1489.6|1489.6|1489.4|5716
1606748630000|2020-11-30 15:03:50|1489.6|1489.2|1489|1488.8|1489.6|1489.2|1489|1488.8|5763
1606748640000|2020-11-30 15:04:00|1488.8|1488.6|1489.4|1489|1489.4|1489.2|1488.6|1488.2|1912
1606748650000|2020-11-30 15:04:10|1489.6|1489.2|1490.6|1490.2|1490.8|1490.4|1489.6|1489.2|2971
1606748660000|2020-11-30 15:04:20|1490.8|1490|1489.4|1489.2|1490.8|1490|1489.4|1489.2|3672
1606748670000|2020-11-30 15:04:30|1489.2|1489|1489.4|1489|1489.8|1489.4|1489.2|1488.8|4034
1606748680000|2020-11-30 15:04:40|1489.2|1488.8|1489.2|1488.6|1489.2|1488.8|1488.6|1488.4|2840
1606748690000|2020-11-30 15:04:50|1489|1488.8|1489|1488.4|1489|1489|1489|1488.4|0
1606748700000|2020-11-30 15:05:00|1488.8|1488.6|1489.4|1489.2|1489.4|1489.2|1488.6|1488.6|14671
1606748710000|2020-11-30 15:05:10|1489.6|1489.4|1489.4|1489|1490|1489.4|1489.2|1488.8|6004
1606748720000|2020-11-30 15:05:20|1489.6|1489.2|1490|1489.6|1490|1489.8|1489.6|1489.2|4829
1606748730000|2020-11-30 15:05:30|1489.8|1489.4|1489.2|1488.8|1489.8|1489.4|1489|1488.8|4026
1606748740000|2020-11-30 15:05:40|1489.4|1489|1489|1488.8|1489.4|1489|1489|1488.8|7616
1606748750000|2020-11-30 15:05:50|1489.2|1489|1489.8|1489.4|1489.8|1489.6|1489|1488.4|9541
1606748760000|2020-11-30 15:06:00|1490|1489.6|1490.6|1490.2|1490.8|1490.4|1490|1489.6|3415
1606748770000|2020-11-30 15:06:10|1490.8|1490.4|1491|1490.8|1491|1490.8|1490.8|1490.4|1060
1606748780000|2020-11-30 15:06:20|1490.8|1490.6|1490.6|1490.4|1491|1490.6|1490.4|1490.2|18223
1606748790000|2020-11-30 15:06:30|1490.4|1490.2|1489.6|1489.2|1490.6|1490.4|1489.4|1489.2|11551
1606748800000|2020-11-30 15:06:40|1489.4|1489|1488.8|1488.4|1489.4|1489|1488.8|1488.4|2121
1606748810000|2020-11-30 15:06:50|1488.6|1488.2|1487.6|1487.2|1488.6|1488.4|1487.4|1487.2|2676
1606748820000|2020-11-30 15:07:00|1487.4|1487|1487|1486.6|1487.4|1487.2|1486.6|1486.4|17889
1606748830000|2020-11-30 15:07:10|1486.8|1486.8|1486.4|1486|1487|1486.8|1486.4|1485.8|2539
1606748840000|2020-11-30 15:07:20|1486.6|1486.4|1486.4|1486|1486.6|1486.4|1486.2|1485.8|1823
1606748850000|2020-11-30 15:07:30|1486.2|1485.8|1485.6|1485.2|1486.4|1486|1485.4|1485|13104
1606748860000|2020-11-30 15:07:40|1485.4|1485|1485.6|1485.2|1485.6|1485.4|1485.2|1484.8|5788
1606748870000|2020-11-30 15:07:50|1485.4|1485|1485|1484.6|1485.4|1485.2|1484.8|1484.6|3714
1606748880000|2020-11-30 15:08:00|1484.8|1484.8|1484.2|1483.8|1485|1484.8|1484|1483.6|7503
1606748890000|2020-11-30 15:08:10|1484|1483.6|1484.4|1483.8|1484.6|1484.4|1484|1483.6|4503
1606748900000|2020-11-30 15:08:20||1484||1484||1484||1483.8|0
1606748910000|2020-11-30 15:08:30|1484.6|1484.2|1484.4|1484|1484.6|1484.4|1484|1483.6|7063
1606748920000|2020-11-30 15:08:40|1484.2|1484.2|1484|1483.6|1484.2|1484.2|1483.6|1483.4|2862
1606748930000|2020-11-30 15:08:50|1484.2|1483.4|1484.6|1484.2|1484.6|1484.4|1484|1483.4|4228
1606748940000|2020-11-30 15:09:00|1484.8|1484.4|1484.8|1484.6|1485.2|1485|1484.8|1484.4|7783
1606748950000|2020-11-30 15:09:10|1484.6|1484.4|1484|1483.6|1484.8|1484.4|1483.8|1483.6|972
1606748960000|2020-11-30 15:09:20|1483.8|1483.4|1484|1483.4|1484|1483.8|1483.8|1483.4|600
1606748970000|2020-11-30 15:09:30|1483.8|1483.6|1483.6|1483.4|1483.8|1483.6|1483.2|1483|580
1606748980000|2020-11-30 15:09:40|1483.8|1483.6|1484.4|1483.8|1484.4|1484|1483.8|1483.4|7794
1606748990000|2020-11-30 15:09:50|1484.6|1484|1484.6|1484.2|1484.6|1484.4|1484.2|1483.8|1851
1606749000000|2020-11-30 15:10:00|1484.4|1484|1483.8|1483.4|1484.4|1484|1483.6|1483.4|2043
1606749010000|2020-11-30 15:10:10|1484|1483.6|1484.4|1484|1485|1484.8|1484|1483.4|12368
1606749020000|2020-11-30 15:10:20|1484.6|1483.8|1485.2|1484.6|1485.2|1485|1484.6|1483.8|1160
1606749030000|2020-11-30 15:10:30|1485|1484.8|1485.2|1484.8|1485.4|1485.2|1484.6|1484.4|3598
1606749040000|2020-11-30 15:10:40|1485|1484.6|1485.2|1484.6|1485.4|1485|1484.6|1484.4|6934
1606749050000|2020-11-30 15:10:50|1485.4|1484.8|1485.4|1485|1485.4|1485.2|1485.2|1484.8|1139
1606749060000|2020-11-30 15:11:00|1485.6|1485.2|1486|1485.8|1486|1485.8|1485.6|1485.2|1822
1606749070000|2020-11-30 15:11:10|1486.2|1485.6|1486.4|1486|1486.4|1486.2|1485.8|1485.4|4322
1606749080000|2020-11-30 15:11:20|1486.2|1485.8|1485.8|1485.4|1486.4|1485.8|1485.6|1485.2|4268
1606749090000|2020-11-30 15:11:30|1485.4|1485.2|1484.8|1484.4|1485.6|1485.2|1484.6|1484.4|4479
1606749100000|2020-11-30 15:11:40|1485|1484.6|1485|1484.4|1485|1484.8|1484.4|1484.2|3630
1606749110000|2020-11-30 15:11:50|1484.8|1484.6|1484|1483.8|1484.8|1484.6|1483.8|1483.6|2487
1606749120000|2020-11-30 15:12:00|1484.2|1484|1483.8|1483.4|1484.2|1484|1483.8|1483.4|3201
1606749130000|2020-11-30 15:12:10|1483.6|1483.2|1483.4|1482.8|1483.6|1483.2|1482.8|1482.6|5404
1606749140000|2020-11-30 15:12:20|1483.6|1483|1483.8|1483.4|1483.8|1483.6|1483.2|1482.8|11428
1606749150000|2020-11-30 15:12:30|1483.6|1483.2|1483.2|1483|1483.6|1483.2|1483|1482.8|1065
1606749160000|2020-11-30 15:12:40|1483.4|1482.8|1482.8|1482.6|1483.4|1483.2|1482.8|1482.6|3018
1606749170000|2020-11-30 15:12:50|1483|1482.8|1483|1482.4|1483|1482.8|1482.8|1482.4|588
1606749180000|2020-11-30 15:13:00|1482.8|1482.6|1482.4|1482|1482.8|1482.6|1481.8|1481.4|6606
1606749190000|2020-11-30 15:13:10|1482.2|1481.8|1482|1481.6|1482.4|1481.8|1482|1481.6|727
1606749200000|2020-11-30 15:13:20|1481.8|1481.4|1481.8|1481.2|1482|1481.6|1481.6|1481.2|5276
1606749210000|2020-11-30 15:13:30|1481.6|1481.4|1482|1481.6|1482|1481.6|1481.6|1481.4|731
1606749220000|2020-11-30 15:13:40|1481.8|1481.4|1481.2|1480.8|1481.8|1481.4|1481|1480.6|34946
1606749230000|2020-11-30 15:13:50|1481|1481|1481.2|1480.8|1481.2|1481|1480.8|1480.4|14489
1606749240000|2020-11-30 15:14:00|1481.4|1481|1481.2|1480.8|1481.4|1481.2|1481.2|1480.8|4181
1606749250000|2020-11-30 15:14:10|1480.8|1480.6|1480.6|1480.2|1480.8|1480.6|1480.4|1480.2|6238
1606749260000|2020-11-30 15:14:20|1480.4|1480.4|1480.4|1480|1480.6|1480.4|1480.2|1480|1676
1606749270000|2020-11-30 15:14:30|1480.2|1480.2|1479.6|1479.2|1480.4|1480.2|1479.4|1479.2|39821
1606749280000|2020-11-30 15:14:40|1479.8|1479.4|1479.4|1479|1479.8|1479.4|1479.2|1479|2825
1606749290000|2020-11-30 15:14:50|1479.2|1479.2|1479.6|1479.2|1479.6|1479.4|1479.2|1479|7564
1606749300000|2020-11-30 15:15:00|1479.4|1479|1479.4|1479.2|1479.6|1479.4|1479.4|1479|3275
1606749310000|2020-11-30 15:15:10|1479.2|1479|1480|1479.6|1480|1479.8|1479.2|1479|5800
1606749320000|2020-11-30 15:15:20|1479.8|1479.4|1479.6|1479.2|1479.8|1479.4|1479.4|1479.2|5155
1606749330000|2020-11-30 15:15:30|1479.4|1479|1478.8|1478.4|1479.6|1479.2|1478.6|1478.4|123134
1606749340000|2020-11-30 15:15:40|1478.6|1478.6|1479.4|1479|1479.4|1479|1478.4|1478.2|29140
1606749350000|2020-11-30 15:15:50|1479.2|1478.8|1478.8|1478.4|1479.2|1478.8|1478.6|1478.4|20278
1606749360000|2020-11-30 15:16:00|1479|1478.6|1479.6|1479.4|1479.6|1479.4|1478.8|1478.6|10735
1606749370000|2020-11-30 15:16:10|1479.8|1479.2|1480|1479.6|1480.2|1480|1479.8|1479.2|4619
1606749380000|2020-11-30 15:16:20|1479.8|1479.4|1479.4|1479|1479.8|1479.4|1479.2|1479|14529
1606749390000|2020-11-30 15:16:30|1479.2|1478.8|1479.4|1479.2|1479.8|1479.4|1479|1478.8|7355
1606749400000|2020-11-30 15:16:40|1479.6|1479.4|1479.4|1479|1479.8|1479.4|1479.4|1479|1543
1606749410000|2020-11-30 15:16:50|1479.2|1478.8|1478.8|1478.6|1479.2|1478.8|1478.8|1478.6|4619
1606749420000|2020-11-30 15:17:00|1479|1478.8|1478.6|1478.2|1479|1478.8|1478.4|1478.2|2711
1606749430000|2020-11-30 15:17:10|1478.8|1478.4|1478.8|1478.4|1478.8|1478.6|1478.6|1478.2|5013
1606749440000|2020-11-30 15:17:20|1479|1478.6|1479.4|1479|1479.6|1479.4|1479|1478.6|1951
1606749450000|2020-11-30 15:17:30|1479.2|1478.8|1478|1477.6|1479.2|1478.8|1478|1477.6|13490
1606749460000|2020-11-30 15:17:40|1477.8|1477.4|1478|1477.6|1478.2|1478|1477.8|1477.2|5189
1606749470000|2020-11-30 15:17:50|1477.8|1477.4|1477.6|1477.4|1477.8|1477.4|1477.4|1477.2|3651
1606749480000|2020-11-30 15:18:00|1477.8|1477.6|1478.4|1478|1478.6|1478.2|1477.6|1477.2|8043
1606749490000|2020-11-30 15:18:10|1478.2|1477.8|1478.2|1477.8|1478.4|1478.2|1477.8|1477.6|7455
1606749500000|2020-11-30 15:18:20|1478.4|1478|1477.8|1477.4|1478.4|1478|1477.6|1477.4|10101
1606749510000|2020-11-30 15:18:30|1477.6|1477.2|1477.4|1477.2|1478|1477.6|1477.4|1477.2|3991
1606749520000|2020-11-30 15:18:40|1477.2|1477|1477.4|1477|1477.4|1477.2|1477.2|1477|1526
1606749530000|2020-11-30 15:18:50|1477.2|1476.8|1477|1476.6|1477.4|1476.8|1476.8|1476.6|11739
1606749540000|2020-11-30 15:19:00|1477.2|1476.8|1477|1476.6|1477.6|1477.4|1477|1476.6|12560
1606749550000|2020-11-30 15:19:10|1476.8|1476.8|1476.4|1476|1476.8|1476.8|1476.2|1475.8|11842
1606749560000|2020-11-30 15:19:20|1476.2|1475.8|1476.6|1476.2|1476.6|1476.4|1475.8|1475.4|12730
1606749570000|2020-11-30 15:19:30|1476.4|1476|1476.4|1476|1476.6|1476.2|1476.2|1475.8|2483
1606749580000|2020-11-30 15:19:40|1476.6|1475.8|1476.2|1476|1476.6|1476.4|1476|1475.8|8870
1606749600000|2020-11-30 15:20:00|1476.4|1476.2|1476.4|1476|1476.6|1476.4|1476.2|1475.8|6451
1606749610000|2020-11-30 15:20:10|1476.2|1475.8|1476.4|1476|1476.4|1476|1475.6|1475.2|31149
1606749620000|2020-11-30 15:20:20|1476.2|1476.2|1476.2|1476|1476.4|1476.2|1476.2|1475.8|22717
1606749630000|2020-11-30 15:20:30|1476|1475.8|1475.8|1475.2|1476|1476|1475.2|1475|23071
1606749640000|2020-11-30 15:20:40|1475.6|1475.4|1475.6|1475.2|1475.8|1475.4|1475.4|1475.2|2534
1606749650000|2020-11-30 15:20:50|1475.4|1475|1475|1474.6|1475.4|1475.2|1474.8|1474.6|128438
1606749660000|2020-11-30 15:21:00|1475.2|1474.8|1475.8|1475.4|1475.8|1475.6|1475|1474.8|16441
1606749670000|2020-11-30 15:21:10|1476|1475.6|1477.6|1477.4|1477.8|1477.6|1476|1475.6|26702
1606749680000|2020-11-30 15:21:20|1477.4|1477.2|1477.2|1476.8|1477.6|1477.2|1476.8|1476.4|7597
1606749690000|2020-11-30 15:21:30|1477.4|1477|1477.6|1477.2|1477.6|1477.4|1477.4|1476.8|2589
1606749700000|2020-11-30 15:21:40|1477.4|1477|1477.6|1477.2|1477.6|1477.4|1477.2|1477|2095
1606749710000|2020-11-30 15:21:50|1477.4|1477.4|1477|1476.6|1477.6|1477.4|1477|1476.6|4780
1606749720000|2020-11-30 15:22:00|1477.2|1476.8|1477.4|1477|1477.4|1477|1477|1476.6|2009
1606749730000|2020-11-30 15:22:10|1477.2|1476.8|1476.8|1476.4|1477.2|1476.8|1476.8|1476.4|2773
1606749740000|2020-11-30 15:22:20|1477|1476.6|1477.2|1476.8|1477.4|1477|1477|1476.4|2166
1606749750000|2020-11-30 15:22:30|1477|1476.6|1477.4|1476.8|1477.8|1477.4|1477|1476.6|1446
1606749760000|2020-11-30 15:22:40|1477.2|1476.6|1476.4|1476|1477.2|1476.6|1476.4|1476|2158
1606749770000|2020-11-30 15:22:50|1476.2|1476.2|1477|1476.6|1477|1476.8|1476.2|1476|3379
1606749780000|2020-11-30 15:23:00|1476.8|1476.8|1477|1476.4|1477|1476.8|1476.8|1476.4|1276
1606749790000|2020-11-30 15:23:10|1476.8|1476.2|1476.8|1476.6|1477|1476.8|1476.6|1476.2|1800
1606749800000|2020-11-30 15:23:20|1476.6|1476.4|1475.8|1475.4|1476.6|1476.4|1475.8|1475.4|8033
1606749810000|2020-11-30 15:23:30|1476|1475.6|1476.6|1476.2|1476.6|1476.2|1475.8|1475.6|6876
1606749820000|2020-11-30 15:23:40|1476.4|1476|1476|1475.8|1476.4|1476|1476|1475.6|528
1606749830000|2020-11-30 15:23:50|1475.8|1475.6|1476|1475.6|1476|1475.6|1475.4|1475|4202
1606749840000|2020-11-30 15:24:00|1476.2|1475.8|1475.8|1475.4|1476.2|1476|1475.6|1475.4|1273
1606749850000|2020-11-30 15:24:10|1475.6|1475.2|1475.6|1475.2|1475.6|1475.4|1475.4|1475|1391
1606749860000|2020-11-30 15:24:20|1475.8|1475.4|1475.8|1475.4|1475.8|1475.6|1475.6|1475.2|12089
1606749870000|2020-11-30 15:24:30|1476|1475.6|1476.4|1476.2|1476.6|1476.2|1476|1475.4|11655
1606749880000|2020-11-30 15:24:40|1476.2|1476|1476.2|1475.6|1476.4|1476.2|1476.2|1475.6|2791
1606749890000|2020-11-30 15:24:50|1476.4|1475.8|1475.4|1475|1476.4|1476.2|1475.2|1475|7751
1606749900000|2020-11-30 15:25:00|1475.2|1475.2|1475.4|1475|1475.4|1475.2|1475.2|1475|9477
1606749910000|2020-11-30 15:25:10|1475.2|1475.2|1475.4|1475|1475.8|1475.4|1475.2|1475|15243
1606749920000|2020-11-30 15:25:20|1475.2|1475.2|1475.2|1475|1475.4|1475.2|1475.2|1475|1053
1606749930000|2020-11-30 15:25:30|1475.4|1475.2|1475.6|1475.4|1475.8|1475.4|1475.4|1475|24931
1606749940000|2020-11-30 15:25:40|1475.8|1475.2|1476.2|1475.6|1476.4|1476|1475.8|1475.2|8041
1606749950000|2020-11-30 15:25:50|1476|1475.4|1475.4|1475|1476|1475.4|1475.4|1475|1050
1606749960000|2020-11-30 15:26:00|1475.2|1475.2|1475|1474.6|1475.4|1475.2|1474.6|1474.4|35860
1606749970000|2020-11-30 15:26:10|1474.8|1474.8|1475.2|1474.8|1475.2|1474.8|1474.8|1474.6|10720
1606749980000|2020-11-30 15:26:20|1475|1474.6|1475|1474.8|1475.2|1474.8|1474.6|1474.4|17507
1606749990000|2020-11-30 15:26:30|1474.8|1474.6|1474.6|1474.2|1475|1474.6|1474.4|1474.2|2077
1606750000000|2020-11-30 15:26:40|1474.4|1474.4|1474.6|1474.2|1474.8|1474.6|1474.4|1474.2|6385
1606750010000|2020-11-30 15:26:50|1474.4|1474|1474.2|1474|1474.4|1474.2|1473.8|1473.6|14412
1606750020000|2020-11-30 15:27:00|1474|1473.8|1474|1473.6|1474|1473.8|1474|1473.4|4154
1606750030000|2020-11-30 15:27:10|1474.2|1473.8|1474.8|1474.4|1474.8|1474.6|1474.2|1473.8|9331
1606750040000|2020-11-30 15:27:20|1474.6|1474.6|1473.8|1473.4|1474.6|1474.6|1473.8|1473.2|9370
1606750050000|2020-11-30 15:27:30|1473.6|1473.2|1473.6|1473.2|1473.6|1473.4|1473.4|1473|1944
1606750060000|2020-11-30 15:27:40|1473.4|1473|1473.4|1473|1473.4|1473.2|1473.2|1473|5947
1606750070000|2020-11-30 15:27:50|1473.6|1473.2|1473.4|1473|1473.6|1473.2|1473.4|1473|0
1606750080000|2020-11-30 15:28:00|1473.2|1472.8|1472.4|1472.2|1473.2|1472.8|1472.4|1472|25212
1606750090000|2020-11-30 15:28:10|1472.6|1472.4|1472.6|1472.2|1473|1472.8|1472.6|1472.2|11334
1606750100000|2020-11-30 15:28:20|1472.4|1472|1472.2|1471.8|1472.4|1472|1472|1471.8|11595
1606750110000|2020-11-30 15:28:30|1472.4|1472|1472.8|1472.4|1473|1472.4|1472.2|1471.8|15891
1606750120000|2020-11-30 15:28:40|1472.6|1472.6|1472.6|1472.4|1472.6|1472.6|1472.6|1472.4|443
1606750130000|2020-11-30 15:28:50|1472.4|1472.2|1472.2|1472|1472.4|1472.4|1472.2|1472|11891
1606750140000|2020-11-30 15:29:00|1472.4|1472.2|1472|1471.8|1472.4|1472.2|1471.8|1471.6|3648
1606750150000|2020-11-30 15:29:10|1471.8|1471.6|1472.4|1472.2|1472.6|1472.4|1471.8|1471.6|5232
1606750160000|2020-11-30 15:29:20|1472.8|1472.4|1472.4|1472.2|1472.8|1472.6|1472.4|1472.2|11988
1606750170000|2020-11-30 15:29:30|1472.2|1472|1472.2|1472|1472.6|1472.2|1472|1471.6|8569
1606750180000|2020-11-30 15:29:40|1472|1471.8|1472.2|1471.8|1472.2|1472|1472|1471.8|3071
1606750190000|2020-11-30 15:29:50|1472|1471.6|1472.4|1472|1472.6|1472.4|1472|1471.6|4184
1606750200000|2020-11-30 15:30:00|1472.6|1472.2|1472.6|1472.4|1473|1472.8|1472.4|1472.2|7784
1606750210000|2020-11-30 15:30:10|1472.8|1472.6|1473.2|1473|1473.2|1473|1472.8|1472.4|27171
1606750220000|2020-11-30 15:30:20|1473.4|1473.2|1473.2|1473|1473.8|1473.6|1473.2|1472.8|21500
1606750230000|2020-11-30 15:30:30|1473|1472.8|1473.4|1473|1473.4|1473.2|1473|1472.8|13611
1606750240000|2020-11-30 15:30:40|1473.2|1472.8|1472.4|1472|1473.2|1473|1472.2|1472|32927
1606750250000|2020-11-30 15:30:50|1472.6|1472.2|1472.8|1472.6|1473|1472.6|1472.6|1472.2|29677
1606750260000|2020-11-30 15:31:00|1473|1472.8|1473.4|1472.8|1473.4|1473.2|1472.8|1472.6|5577
1606750270000|2020-11-30 15:31:10|1473.2|1473|1473.2|1472.8|1473.2|1473.2|1473.2|1472.8|289
1606750280000|2020-11-30 15:31:20|1473|1473|1473.2|1473|1473.2|1473|1473|1472.8|10062
1606750290000|2020-11-30 15:31:30|1473.4|1473.2|1473.4|1473|1473.4|1473.2|1473.4|1472.8|1391
1606750300000|2020-11-30 15:31:40|1473.2|1472.8|1472.8|1472.6|1473.2|1473|1472.8|1472.6|20235
1606750310000|2020-11-30 15:31:50|1473|1472.8|1473.2|1472.8|1473.2|1473|1473|1472.6|11310
1606750320000|2020-11-30 15:32:00|1473|1473|1473.6|1473.2|1473.6|1473.4|1473|1472.8|10010
1606750330000|2020-11-30 15:32:10|1473.4|1473.4|1474.8|1474.4|1474.8|1474.6|1473.4|1473.2|15932
1606750340000|2020-11-30 15:32:20|1474.6|1474.2|1474.6|1474.2|1474.6|1474.2|1474|1473.8|10614
1606750350000|2020-11-30 15:32:30|1474.8|1474.4|1474.8|1474.4|1475|1474.8|1474.4|1474.2|7606
1606750360000|2020-11-30 15:32:40|1474.6|1474.6|1474.4|1474|1474.8|1474.6|1474.2|1474|2640
1606750370000|2020-11-30 15:32:50|1474.2|1473.8|1473.8|1473.4|1474.4|1474|1473.6|1473.4|8369
1606750380000|2020-11-30 15:33:00|1473.6|1473.6|1474.2|1473.8|1474.6|1474.2|1473.6|1473.6|8614
1606750390000|2020-11-30 15:33:10|1474|1473.6|1473.2|1472.8|1474.2|1473.6|1473|1472.8|11419
1606750400000|2020-11-30 15:33:20|1473|1472.6|1471.8|1471.4|1473|1472.6|1471.8|1471.4|8538
1606750410000|2020-11-30 15:33:30|1472|1471.6|1472|1471.6|1472.2|1472|1471.6|1471.2|4936
1606750420000|2020-11-30 15:33:40|1471.8|1471.4|1472.8|1472.4|1472.8|1472.6|1471.8|1471.4|7190
1606750430000|2020-11-30 15:33:50|1472.6|1472.2|1472.2|1472|1472.8|1472.4|1472|1471.8|15605
1606750440000|2020-11-30 15:34:00|1472.4|1472.2|1472.6|1472.2|1472.6|1472.4|1471.8|1471.6|10570
1606750450000|2020-11-30 15:34:10|1472.4|1472|1472|1471.6|1472.4|1472|1472|1471.6|395
1606750460000|2020-11-30 15:34:20|1472.2|1471.8|1472.4|1472|1472.4|1472.2|1472.2|1471.8|2742
1606750470000|2020-11-30 15:34:30|1472.2|1471.8|1472|1471.8|1472.2|1471.8|1471.8|1471.4|3153
1606750480000|2020-11-30 15:34:40|1472.2|1471.6|1472.2|1471.8|1472.6|1472.4|1471.8|1471.6|4424
1606750490000|2020-11-30 15:34:50|1472|1471.6|1471.8|1471.4|1472|1471.8|1471.6|1471.4|1473
1606750500000|2020-11-30 15:35:00|1471.6|1471.2|1471.6|1471.2|1471.6|1471.4|1471.2|1471|3355
1606750510000|2020-11-30 15:35:10|1471.4|1471|1470.6|1470.2|1471.4|1471.2|1470.4|1470.2|11848
1606750520000|2020-11-30 15:35:20|1470.8|1470.4|1470.6|1470.4|1470.8|1470.6|1470.4|1470.2|11728
1606750530000|2020-11-30 15:35:30|1470.8|1470.6|1471.4|1471|1471.6|1471.2|1470.8|1470.4|8354
1606750540000|2020-11-30 15:35:40|1471.6|1470.8|1471|1470.6|1471.6|1471|1470.8|1470.6|2391
1606750550000|2020-11-30 15:35:50|1470.8|1470.4|1470.6|1470.2|1471|1470.4|1470.4|1470.2|14978
1606750560000|2020-11-30 15:36:00|1470.4|1470|1469|1468.6|1470.4|1470|1468.8|1468.6|93910
1606750570000|2020-11-30 15:36:10|1468.8|1468.4|1468.4|1468|1469|1468.6|1468.2|1468|23027
1606750580000|2020-11-30 15:36:20|1468.6|1468.2|1469.8|1469.4|1470.2|1469.8|1468.6|1468|14220
1606750590000|2020-11-30 15:36:30|1470|1469.6|1469.8|1469.2|1470|1469.6|1469.6|1469.2|4592
1606750600000|2020-11-30 15:36:40|1469.6|1469|1469.4|1469.2|1469.6|1469.2|1469.2|1468.8|10040
1606750610000|2020-11-30 15:36:50|1469.2|1469|1469.2|1468.8|1469.4|1469|1468.6|1468.4|9805
1606750620000|2020-11-30 15:37:00|1469|1469|1469.6|1469.2|1469.6|1469.4|1469|1469|5892
1606750630000|2020-11-30 15:37:10|1469.4|1469|1469|1468.6|1469.4|1469|1469|1468.6|5288
1606750640000|2020-11-30 15:37:20|1469.2|1468.8|1469|1468.6|1469.2|1469|1469|1468.6|3746
1606750650000|2020-11-30 15:37:30|1468.8|1468.4|1468|1467.6|1468.8|1468.4|1467.8|1467.6|28616
1606750660000|2020-11-30 15:37:40|1468.2|1467.8|1468.4|1468.2|1468.4|1468.2|1468|1467.8|11135
1606750670000|2020-11-30 15:37:50|1468.2|1468|1468.8|1468.4|1469.2|1468.8|1468.2|1467.8|7878
1606750680000|2020-11-30 15:38:00|1468.6|1468.2|1468.4|1468|1468.6|1468.4|1468.2|1468|3794
1606750690000|2020-11-30 15:38:10|1468.2|1468.2|1468.6|1468.2|1468.6|1468.4|1468.2|1468|2983
1606750700000|2020-11-30 15:38:20|1468.8|1468.4|1469.6|1469.2|1469.6|1469.4|1468.8|1468.4|11879
1606750710000|2020-11-30 15:38:30|1469.8|1469.4|1469.6|1469.2|1469.8|1469.6|1469.2|1469|17919
1606750720000|2020-11-30 15:38:40|1469.4|1469|1469.6|1469.2|1469.6|1469.4|1469.2|1469|5111
1606750730000|2020-11-30 15:38:50|1469.8|1469.4|1469.6|1469.2|1469.8|1469.6|1469.4|1469.2|3337
1606750740000|2020-11-30 15:39:00|1469.4|1469|1469.2|1469|1469.4|1469.2|1469.2|1469|2800
1606750750000|2020-11-30 15:39:10|1469|1468.8|1469|1468.8|1469|1468.8|1469|1468.6|26010
1606750760000|2020-11-30 15:39:20|1469.2|1469|1469.6|1469.2|1469.6|1469.2|1469|1468.8|8549
1606750770000|2020-11-30 15:39:30|1469.4|1469|1469.4|1469|1469.4|1469.2|1469.2|1468.8|2617
1606750780000|2020-11-30 15:39:40|1469.2|1468.8|1469.4|1469|1469.4|1469.2|1469.2|1468.8|3702
1606750790000|2020-11-30 15:39:50|1469.2|1468.8|1468.6|1468.4|1469.2|1468.8|1468.4|1468.2|8538
1606750800000|2020-11-30 15:40:00|1468.4|1468.2|1468.6|1468.2|1468.8|1468.6|1468.2|1468|7525
1606750810000|2020-11-30 15:40:10|1468.4|1468|1467.4|1467|1468.6|1468|1467.4|1467|2343
1606750820000|2020-11-30 15:40:20|1467.6|1467.2|1468|1467.6|1468.2|1467.8|1467.6|1467.2|22946
1606750830000|2020-11-30 15:40:30|1467.8|1467.4|1468|1467.6|1468|1467.6|1467.6|1467.2|6651
1606750840000|2020-11-30 15:40:40|1468.2|1467.8|1467.6|1467.2|1468.2|1468|1467.4|1467.2|26664
1606750850000|2020-11-30 15:40:50|1467.4|1467.4|1467.6|1467.2|1467.6|1467.4|1467.2|1467|1404
1606750860000|2020-11-30 15:41:00|1467.4|1467|1468|1467.6|1468|1467.8|1467.2|1467|8034
1606750870000|2020-11-30 15:41:10|1467.8|1467.4|1468.4|1468|1468.4|1468.2|1467.6|1467.2|11126
1606750880000|2020-11-30 15:41:20|1468.2|1467.8|1467.6|1467.2|1468.2|1467.8|1467.4|1467.2|4232
1606750890000|2020-11-30 15:41:30|1467.8|1467.4|1467.2|1466.8|1467.8|1467.4|1467|1466.8|20750
1606750900000|2020-11-30 15:41:40|1467|1467|1466.2|1465.8|1467.2|1467|1466|1465.8|21199
1606750910000|2020-11-30 15:41:50|1466.4|1466|1466.2|1465.8|1466.4|1466.2|1466.2|1465.8|2025
1606750920000|2020-11-30 15:42:00|1466|1465.6|1465.6|1465.4|1466|1465.6|1465.6|1465.4|1788
1606750930000|2020-11-30 15:42:10|1465.8|1465.6|1465.8|1465.6|1465.8|1465.6|1465.6|1465.4|3678
1606750940000|2020-11-30 15:42:20|1466|1465.8|1466|1465.6|1466|1465.8|1465.8|1465.4|5069
1606750950000|2020-11-30 15:42:30|1466.2|1465.8|1466.6|1466.2|1466.6|1466.4|1466.2|1465.8|7777
1606750960000|2020-11-30 15:42:40|1466.4|1466|1466.4|1466|1466.6|1466.4|1466.2|1466|2143
1606750970000|2020-11-30 15:42:50|1466.6|1466.2|1466.6|1466.2|1466.8|1466.6|1466.6|1466.2|5772
1606750980000|2020-11-30 15:43:00|1466.4|1466|1466.6|1466.4|1466.6|1466.4|1466.4|1466|2585
1606750990000|2020-11-30 15:43:10|1466.4|1466.2|1466.6|1466.4|1466.6|1466.4|1466.2|1466|7558
1606751000000|2020-11-30 15:43:20|1466.4|1466.2|1465.4|1465.2|1466.6|1466.4|1465.4|1465.2|17987
1606751010000|2020-11-30 15:43:30|1465.6|1465.4|1466|1465.6|1466|1465.6|1465.6|1465.2|1772
1606751020000|2020-11-30 15:43:40|1465.8||1466||1466||1465.8||1000
1606751030000|2020-11-30 15:43:50|1465.8|1465.4|1465.8|1465.6|1465.8|1465.6|1465.4|1465.2|7666
1606751040000|2020-11-30 15:44:00|1465.6|1465.4|1465.2|1465|1465.8|1465.4|1465.2|1465|6261
1606751050000|2020-11-30 15:44:10|1465|1464.8|1464.8|1464.4|1465.4|1465.2|1464.8|1464.4|44984
1606751060000|2020-11-30 15:44:20|1464.6|1464.2|1464.8|1464.4|1464.8|1464.6|1464.6|1464.2|2656
1606751070000|2020-11-30 15:44:30|1464.6|1464.6|1464.6|1464.4|1464.8|1464.6|1464.4|1464.2|3866
1606751080000|2020-11-30 15:44:40|1464.8|1464.2|1464.6|1464.2|1464.8|1464.2|1464.4|1464.2|4102
1606751090000|2020-11-30 15:44:50|1464.4|1464.4|1464.6|1464.4|1464.8|1464.6|1464.4|1464.2|7086
1606751100000|2020-11-30 15:45:00|1464.8|1464.2|1464.4|1464.2|1464.8|1464.6|1464.4|1464.2|8036
1606751110000|2020-11-30 15:45:10|1464.6|1464.4|1464.4|1464|1464.6|1464.4|1464.4|1464|4318
1606751120000|2020-11-30 15:45:20|1464.6|1464.2|1466|1465.6|1466|1465.8|1464.6|1464.2|13449
1606751130000|2020-11-30 15:45:30|1466.2|1465.8|1467|1466.6|1467.4|1467|1466.2|1465.8|7930
1606751140000|2020-11-30 15:45:40|1466.8|1466.4|1467|1466.6|1467|1466.8|1466.4|1466.2|3439
1606751150000|2020-11-30 15:45:50|1466.8|1466.4|1467.2|1467|1467.2|1467|1466.6|1466.2|3356
1606751160000|2020-11-30 15:46:00|1467.4|1467.2|1467.4|1467|1467.6|1467.2|1467.2|1466.8|1922
1606751170000|2020-11-30 15:46:10|1467.6|1467.2|1468.8|1468.4|1469|1468.8|1467.4|1467.2|5166
1606751180000|2020-11-30 15:46:20|1469|1468.2|1468.6|1468|1469.2|1468.8|1468.4|1467.8|5501
1606751190000|2020-11-30 15:46:30|1468.4|1468.2|1469.4|1468.8|1469.4|1469.2|1468.4|1468|3768
1606751200000|2020-11-30 15:46:40|1469.6|1469|1469.2|1468.8|1469.8|1469.4|1468.8|1468.4|4156
1606751210000|2020-11-30 15:46:50|1469.4|1469|1469.2|1468.8|1469.4|1469|1469|1468.6|1298
1606751220000|2020-11-30 15:47:00|1469.4|1469|1470|1469.6|1470|1469.8|1469.4|1469|4161
1606751230000|2020-11-30 15:47:10|1470.2|1469.8|1469.6|1469.2|1470.4|1470|1469.4|1469|11962
1606751240000|2020-11-30 15:47:20|1469.4|1469|1469.8|1469.4|1469.8|1469.6|1469.4|1469|2179
1606751250000|2020-11-30 15:47:30|1469.6|1469.2|1469.6|1469.4|1469.8|1469.4|1469.4|1469.2|14336
1606751260000|2020-11-30 15:47:40|1469.8|1469.6|1469.4|1469|1469.8|1469.6|1469.2|1469|17216
1606751270000|2020-11-30 15:47:50|1469.6|1469.2|1469.8|1469.4|1469.8|1469.6|1469.6|1469|3915
1606751280000|2020-11-30 15:48:00|1469.6|1469.6|1469.8|1469.6|1469.8|1469.6|1469.6|1469.4|14309
1606751290000|2020-11-30 15:48:10|1470|1469.8|1470|1469.8|1470.4|1470.2|1470|1469.8|12755
1606751300000|2020-11-30 15:48:20|1470.2|1470|1469.6|1469.4|1470.2|1470|1469.4|1469.2|28249
1606751310000|2020-11-30 15:48:30|1469.8|1469.6|1470|1469.8|1470|1469.8|1469.6|1469.6|10113
1606751320000|2020-11-30 15:48:40|1469.8|1469.6|1470|1469.8|1470|1469.8|1469.8|1469.6|4971
1606751330000|2020-11-30 15:48:50|1469.8|1469.6|1470.6|1470.2|1470.6|1470.4|1469.6|1469|22042
1606751340000|2020-11-30 15:49:00|1470.8|1470.4|1470.2|1470|1471|1470.6|1469.8|1469.6|26911
1606751350000|2020-11-30 15:49:10|1470|1469.6|1469.4|1469|1470|1470|1469.4|1469|9499
1606751360000|2020-11-30 15:49:20|1469.2|1469.2|1468.2|1467.8|1469.2|1469.2|1468|1467.8|12586
1606751370000|2020-11-30 15:49:30|1468.4|1468|1469|1468.6|1469|1468.8|1468.2|1468|3052
1606751380000|2020-11-30 15:49:40|1468.8|1468.4|1468.6|1468|1469|1468.6|1468.6|1468|2143
1606751390000|2020-11-30 15:49:50|1468.4|1467.8|1468|1467.6|1468.4|1467.8|1467.8|1467.6|2685
1606751400000|2020-11-30 15:50:00|1467.8|1467.4|1468.2|1467.6|1468.2|1467.8|1467.8|1467.4|728
1606751410000|2020-11-30 15:50:10|1468|1467.4|1469.8|1469.4|1469.8|1469.4|1467.8|1467.4|12944
1606751420000|2020-11-30 15:50:20|1469.6|1469.6|1470|1469.6|1470|1469.8|1469.4|1469|5115
1606751430000|2020-11-30 15:50:30|1469.8|1469.4|1469.8|1469.4|1470|1469.6|1469.6|1469.4|1135
1606751440000|2020-11-30 15:50:40|1469.6|1469.2|1469.8|1469.6|1469.8|1469.6|1469.6|1469.2|6165
1606751450000|2020-11-30 15:50:50|1470|1469.8|1470.6|1470.2|1470.6|1470.4|1469.8|1469.6|34720
1606751460000|2020-11-30 15:51:00|1470.8|1470.4|1471.8|1471.6|1472|1471.8|1470.6|1470.2|11673
1606751470000|2020-11-30 15:51:10|1472|1471.4|1471.6|1471.4|1472.4|1472.2|1471.6|1471.4|18657
1606751480000|2020-11-30 15:51:20|1471.4|1471.2|1471.6|1471.2|1471.8|1471.2|1471.2|1471|2926
1606751490000|2020-11-30 15:51:30|1471.8|1471.4|1471.8|1471.6|1471.8|1471.6|1471.8|1471.2|817
1606751500000|2020-11-30 15:51:40|1472|1471.8|1471.8|1471.4|1472.4|1472.2|1471.6|1471.4|11219
1606751510000|2020-11-30 15:51:50|1471.6|1471.2|1471.4|1470.8|1471.6|1471.2|1471.4|1470.8|0
1606751520000|2020-11-30 15:52:00|1471.2|1471|1470.4|1470|1471.2|1471|1470.4|1470|6003
1606751530000|2020-11-30 15:52:10|1470.2|1469.8|1470.2|1469.8|1470.6|1470.4|1469.8|1469.6|6986
1606751540000|2020-11-30 15:52:20|1470.4|1470|1470|1469.8|1470.4|1470.2|1470|1469.8|5690
1606751550000|2020-11-30 15:52:30|1470.2|1470|1470.4|1470.2|1470.6|1470.2|1470.2|1469.8|7237
1606751560000|2020-11-30 15:52:40|1470.6|1470|1470.8|1470.6|1471|1470.8|1470.6|1470|5377
1606751570000|2020-11-30 15:52:50|1471|1470.8|1471|1470.6|1471.2|1471|1470.4|1470.2|19220
1606751580000|2020-11-30 15:53:00|1470.8|1470.4|1471.2|1470.8|1471.4|1471|1470.6|1470.2|10820
1606751590000|2020-11-30 15:53:10|1471|1470.6|1470.8|1470.4|1471|1470.6|1470.6|1470.4|2065
1606751600000|2020-11-30 15:53:20|1470.6|1470.2|1470.4|1470.2|1470.6|1470.4|1470.4|1470|4279
1606751610000|2020-11-30 15:53:30|1470.6|1470.4|1470.8|1470.6|1470.8|1470.6|1470.4|1470.2|3381
1606751620000|2020-11-30 15:53:40|1470.6|1470.4|1470.6|1470.2|1470.8|1470.6|1470.6|1470.2|6393
1606751630000|2020-11-30 15:53:50|1470.8|1470.4|1471|1470.6|1471|1470.8|1470.8|1470.2|5153
1606751640000|2020-11-30 15:54:00|1470.8|1470.4|1470.4|1470.2|1471|1470.6|1470.4|1470|7539
1606751650000|2020-11-30 15:54:10|1470.6|1470|1471|1470.6|1471|1470.8|1470.6|1470|3645
1606751660000|2020-11-30 15:54:20|1470.8|1470.4|1470.6|1470.2|1470.8|1470.4|1470.4|1470.2|3083
1606751670000|2020-11-30 15:54:30|1470.4||1470.6||1470.6||1470.4||0
1606751680000|2020-11-30 15:54:40|1470.4|1470|1470.4|1470|1470.4|1470.2|1470.2|1470|5350
1606751690000|2020-11-30 15:54:50|1470.2|1469.8|1469.8|1469.6|1470.2|1469.8|1469.6|1469.4|17194
1606751700000|2020-11-30 15:55:00|1469.6|1469.4|1469.4|1469.2|1470|1469.8|1469.4|1469.2|9245
1606751710000|2020-11-30 15:55:10|1469.6|1469.4|1469.6|1469.4|1469.8|1469.6|1469.4|1469.2|4295
1606751720000|2020-11-30 15:55:20|1469.8|1469.2|1469.8|1469.4|1469.8|1469.4|1469.4|1469.2|2247
1606751730000|2020-11-30 15:55:30|1470|1469.6|1470.4|1470|1470.4|1470.2|1470|1469.6|9397
1606751740000|2020-11-30 15:55:40|1470.2|1469.8|1470.4|1470.2|1470.4|1470.2|1470|1469.8|9650
1606751750000|2020-11-30 15:55:50|1470.6|1470.4|1470.6|1470.4|1470.6|1470.4|1470.4|1470.2|6753
1606751760000|2020-11-30 15:56:00|1470.8|1470.6|1471.4|1471.2|1471.8|1471.6|1470.8|1470.6|6042
1606751770000|2020-11-30 15:56:10|1471.6|1471.4|1470.8|1470.4|1471.6|1471.4|1470.6|1470.4|8690
1606751780000|2020-11-30 15:56:20|1470.6|1470.2|1470.4|1470.2|1470.6|1470.2|1470.4|1470|1897
1606751790000|2020-11-30 15:56:30|1470.2|1470|1470.2|1469.8|1470.4|1470.2|1470|1469.6|5157
1606751800000|2020-11-30 15:56:40|1470|1470|1470.2|1470|1470.2|1470|1470|1470|974
1606751810000|2020-11-30 15:56:50|1470|1469.8|1470.2|1470|1470.6|1470.4|1470|1469.8|9425
1606751820000|2020-11-30 15:57:00|1470.4|1470.2|1471.6|1471.2|1471.6|1471.4|1470.4|1470|7633
1606751830000|2020-11-30 15:57:10|1471.4|1471|1471.2|1471|1471.4|1471|1471|1470.8|2462
1606751840000|2020-11-30 15:57:20|1471.4|1471.2|1471.2|1470.8|1471.4|1471.2|1471|1470.8|1862
1606751850000|2020-11-30 15:57:30|1471|1470.6|1470.4|1470|1471|1470.6|1470.4|1470|17225
1606751860000|2020-11-30 15:57:40|1470.2|1469.8|1469.6|1469.2|1470.2|1469.8|1469.2|1469|5778
1606751870000|2020-11-30 15:57:50|1469.4|1469|1469.2|1469|1469.6|1469.4|1469.2|1469|1441
1606751880000|2020-11-30 15:58:00|1469|1468.8|1470|1469.8|1470|1469.8|1469|1468.8|3829
1606751890000|2020-11-30 15:58:10|1470.2|1469.6|1471.2|1470.8|1471.2|1471|1470|1469.6|26020
1606751900000|2020-11-30 15:58:20|1471.4|1471|1471.8|1471.4|1471.8|1471.6|1471.4|1471|2890
1606751910000|2020-11-30 15:58:30|1471.6|1471.2|1471.4|1471|1471.6|1471.4|1471.2|1471|12428
1606751920000|2020-11-30 15:58:40|1471.2|1471.2|1471.6|1471.4|1471.8|1471.6|1471.2|1471|6435
1606751930000|2020-11-30 15:58:50|1471.8|1471.6|1471.8|1471.4|1472|1471.6|1471.4|1471.2|3624
1606751940000|2020-11-30 15:59:00|1471.6|1471.6|1471.8|1471.6|1471.8|1471.6|1471.6|1471.4|569
1606751950000|2020-11-30 15:59:10|1471.6|1471.4|1470.8|1470.6|1471.8|1471.6|1470.6|1470.4|11504
1606751960000|2020-11-30 15:59:20|1470.6|1470.4|1470.6|1470.2|1470.8|1470.6|1470.2|1469.8|10867
1606751970000|2020-11-30 15:59:30|1470.4|1470.4|1469.6|1469.2|1470.4|1470.4|1469.6|1469.2|3381
1606751980000|2020-11-30 15:59:40|1469.8|1469.4|1469.4|1469|1470.2|1470|1469.2|1469|12618
1606751990000|2020-11-30 15:59:50|1469.2|1468.8|1469.2|1468.8|1469.4|1469.2|1468.8|1468.4|12072
1606752000000|2020-11-30 16:00:00|1469|1468.6|1468.8|1468.4|1469.4|1469.2|1468.8|1468.4|3438
1606752010000|2020-11-30 16:00:10|1468.6|1468.6|1469|1468.6|1469.2|1469|1468.6|1468.6|5720
1606752020000|2020-11-30 16:00:20|1469.2|1468.8|1468.6|1468.2|1469.4|1469.2|1468.6|1468.2|8193
1606752030000|2020-11-30 16:00:30|1468.4|1468|1468.6|1468.4|1468.6|1468.4|1468|1467.6|17450
1606752040000|2020-11-30 16:00:40|1468.8|1468.6|1467.8|1467.6|1468.8|1468.6|1467.8|1467.6|9308
1606752050000|2020-11-30 16:00:50|1467.6|1467.4|1466.6|1466.2|1467.8|1467.4|1465.8|1465.6|41009
1606752060000|2020-11-30 16:01:00|1466.4|1466|1465.8|1465.6|1466.6|1466.2|1465.4|1465|32207
1606752070000|2020-11-30 16:01:10|1465.6|1465.4|1465.6|1465.4|1466|1465.8|1465.2|1465|15703
1606752080000|2020-11-30 16:01:20|1465.8|1465.6|1466.2|1465.8|1466.4|1466.2|1465.8|1465.4|22492
1606752090000|2020-11-30 16:01:30|1466|1466|1466.4|1466|1466.6|1466.4|1466|1466|8970
1606752100000|2020-11-30 16:01:40|1466.2|1466.2|1465.6|1465.4|1466.4|1466.2|1465.4|1465|21849
1606752110000|2020-11-30 16:01:50|1465.8|1465.6|1466.4|1466|1466.4|1466.2|1465.6|1465.4|9419
1606752120000|2020-11-30 16:02:00|1466.2|1466.2|1465.8|1465.2|1466.4|1466.2|1465.4|1465.2|10110
1606752130000|2020-11-30 16:02:10|1465.6|1465|1465.4|1465.2|1465.6|1465.2|1465.2|1465|8302
1606752140000|2020-11-30 16:02:20|1465.6|1465.4|1466.8|1466.4|1467|1466.6|1465.4|1465.2|31415
1606752150000|2020-11-30 16:02:30|1466.6|1466.2|1467.6|1467.4|1467.6|1467.4|1466.4|1466|24693
1606752160000|2020-11-30 16:02:40|1467.4|1467.2|1466.6|1466|1467.4|1467.2|1466|1465.8|4244
1606752170000|2020-11-30 16:02:50|1466.4|1466.2|1467|1466.6|1467|1466.8|1466.4|1466|2000
1606752180000|2020-11-30 16:03:00|1466.8|1466.4|1466.6|1466.2|1466.8|1466.4|1466.2|1466|5366
1606752190000|2020-11-30 16:03:10|1466.4|1466|1467.2|1466.6|1467.2|1467|1466.4|1466|11490
1606752200000|2020-11-30 16:03:20|1467|1466.8|1467.2|1466.6|1467.2|1466.8|1466.6|1466.4|7297
1606752210000|2020-11-30 16:03:30|1467|1466.8|1467.2|1466.8|1467.2|1467|1466.6|1466.4|11652
1606752220000|2020-11-30 16:03:40|1467.4|1467|1467|1466.8|1467.4|1467.2|1467|1466.8|8552
1606752230000|2020-11-30 16:03:50|1467.2|1466.6|1467|1466.8|1467.2|1467|1467|1466.4|1091
1606752240000|2020-11-30 16:04:00|1466.8|1466.6|1467.8|1467.6|1468|1467.8|1466.8|1466.6|4304
1606752250000|2020-11-30 16:04:10|1468|1467.8|1468.2|1467.8|1468.4|1468.2|1468|1467.8|8745
1606752260000|2020-11-30 16:04:20|1468|1467.6|1467.6|1467.2|1468.2|1467.6|1467.4|1467.2|2275
1606752270000|2020-11-30 16:04:30|1467.4|1467|1468.2|1467.6|1468.2|1467.8|1467.2|1467|9143
1606752280000|2020-11-30 16:04:40|1468|1467.8|1467.8|1467.4|1468.2|1468|1467.8|1467.4|1502
1606752290000|2020-11-30 16:04:50|1468|1467.6|1468.2|1467.8|1468.2|1468|1468|1467.4|414
1606752300000|2020-11-30 16:05:00|1468.4|1468|1468.8|1468.6|1469.2|1469|1468.4|1468|7441
1606752310000|2020-11-30 16:05:10|1469|1468.4|1468.6|1468.2|1469|1468.6|1468.4|1468.2|5577
1606752320000|2020-11-30 16:05:20|1468.4|1468|1467.8|1467.6|1468.4|1468|1467.8|1467.4|1243
1606752330000|2020-11-30 16:05:30|1468|1467.8|1469.2|1468.8|1469.2|1468.8|1468|1467.8|16689
1606752340000|2020-11-30 16:05:40|1469|1469|1469|1468.6|1469.2|1469|1469|1468.6|3904
1606752350000|2020-11-30 16:05:50|1469.2|1468.8|1469.4|1469.2|1469.6|1469.2|1469.2|1468.8|3965
1606752360000|2020-11-30 16:06:00|1469.2|1469|1469|1468.6|1469.6|1469|1468.8|1468.6|7291
1606752370000|2020-11-30 16:06:10|1469.2|1468.8|1469.4|1469.2|1469.8|1469.4|1469|1468.8|4051
1606752380000|2020-11-30 16:06:20|1469.2|1469|1469.2|1468.8|1469.4|1469.2|1469|1468.8|2699
1606752390000|2020-11-30 16:06:30|1469.4|1469|1469.6|1469.2|1469.8|1469.4|1469.4|1468.8|2361
1606752400000|2020-11-30 16:06:40|1469.4|1469.4|1469.4|1469|1469.4|1469.4|1469.2|1469|207
1606752410000|2020-11-30 16:06:50|1469.2|1468.8|1469.6|1469.4|1469.6|1469.4|1469.2|1468.8|5999
1606752420000|2020-11-30 16:07:00|1469.8|1469.6|1469.6|1469.2|1470.2|1470|1469.6|1469.2|9460
1606752430000|2020-11-30 16:07:10|1469.8|1469.4|1470.6|1470.2|1470.6|1470.4|1469.8|1469.4|16455
1606752440000|2020-11-30 16:07:20|1470.8|1470.4|1471.4|1471|1471.6|1471.2|1470.6|1470.2|3163
1606752450000|2020-11-30 16:07:30|1471.2|1470.8|1470.6|1470.2|1471.4|1470.8|1470.6|1470.2|7400
1606752460000|2020-11-30 16:07:40|1470.4|1470.4|1471|1470.6|1471|1470.8|1470.4|1470|5957
1606752470000|2020-11-30 16:07:50|1470.8|1470.4|1470.4|1470|1470.8|1470.4|1470.4|1470|5542
1606752480000|2020-11-30 16:08:00|1470.6|1470.2|1470.4|1470|1470.6|1470.4|1470.4|1470|4721
1606752490000|2020-11-30 16:08:10|1470.6|1470.2|1470.8|1470.4|1471|1470.8|1470.6|1470.2|5399
1606752500000|2020-11-30 16:08:20|1470.6|1470.2|1469.8|1469.6|1470.8|1470.6|1469.8|1469.6|11122
1606752510000|2020-11-30 16:08:30|1469.6|1469.4|1469.6|1469.2|1469.8|1469.4|1469.4|1469|4657
1606752520000|2020-11-30 16:08:40|1469.8|1469.4|1470.2|1469.8|1470.2|1469.8|1469.8|1469.4|2557
1606752530000|2020-11-30 16:08:50|1470.4|1470|1470.6|1470.2|1470.6|1470.2|1470.4|1469.8|2413
1606752540000|2020-11-30 16:09:00|1470.4|1470|1469.8|1469.4|1470.6|1470.2|1469.6|1469.4|4750
1606752550000|2020-11-30 16:09:10|1470|1469.6|1470.2|1469.8|1470.2|1470|1469.8|1469.6|6093
1606752560000|2020-11-30 16:09:20|1470.4|1470|1470.6|1470.4|1470.6|1470.4|1470.2|1470|3332
1606752570000|2020-11-30 16:09:30|1470.4|1470.2|1470|1469.8|1470.6|1470.2|1469.8|1469.6|5927
1606752580000|2020-11-30 16:09:40|1470.2|1470|1470.4|1470|1470.4|1470.2|1470.2|1470|4306
1606752590000|2020-11-30 16:09:50|1470.6|1470.2|1470.4|1470|1470.8|1470.6|1470.2|1470|19321
1606752600000|2020-11-30 16:10:00|1470.2|1470.2|1470|1469.6|1470.4|1470.2|1469.8|1469.6|4557
1606752610000|2020-11-30 16:10:10|1469.8|1469.8|1469.8|1469.6|1470|1469.8|1469.8|1469.6|1846
1606752620000|2020-11-30 16:10:20|1470|1469.8|1469.8|1469.6|1470|1469.8|1469.8|1469.6|1265
1606752630000|2020-11-30 16:10:30|1470|1469.8|1470.4|1470|1471|1470.6|1470|1469.8|27750
1606752640000|2020-11-30 16:10:40|1470.2|1470.2|1470.2|1470|1470.4|1470.2|1470.2|1470|497
1606752650000|2020-11-30 16:10:50|1470|1469.8|1470|1469.8|1470.2|1470|1470|1469.8|3527
1606752660000|2020-11-30 16:11:00|1470.2|1470|1470.6|1470.4|1470.6|1470.4|1470.2|1470|8882
1606752670000|2020-11-30 16:11:10|1470.8|1470.2|1470.4|1470|1470.8|1470.2|1470.4|1470|10404
1606752680000|2020-11-30 16:11:20||1470.2||1470.2||1470.2||1470.2|100
1606752690000|2020-11-30 16:11:30|1470.2|1470|1470.6|1470.4|1470.6|1470.4|1470.2|1470|4525
1606752700000|2020-11-30 16:11:40|1470.8|1470.6|1470.8|1470.6|1470.8|1470.6|1470.8|1470.4|4031
1606752710000|2020-11-30 16:11:50|1470.6|1470.2|1470.6|1470.4|1470.8|1470.6|1470.6|1470.2|21211
1606752720000|2020-11-30 16:12:00|1470.4|1470.2|1470.6|1470.2|1470.6|1470.4|1470.4|1470.2|5018
1606752730000|2020-11-30 16:12:10|1470.4|1470|1470.2|1470|1470.4|1470|1470.2|1470|8680
1606752740000|2020-11-30 16:12:20|1470|1469.8|1470|1469.6|1470|1469.8|1469.8|1469.6|8255
1606752750000|2020-11-30 16:12:30|1469.8|1469.8|1470|1469.6|1470|1469.8|1469.8|1469.6|5250
1606752760000|2020-11-30 16:12:40|1469.8|1469.4|1469.4|1469.2|1470|1469.8|1469.4|1469.2|10011
1606752770000|2020-11-30 16:12:50|1469.2|1469|1469.4|1469|1469.4|1469.2|1469.2|1469|8964
1606752780000|2020-11-30 16:13:00|1469.6|1469.2|1469.6|1469.2|1469.8|1469.6|1469.6|1469.2|6305
1606752790000|2020-11-30 16:13:10|1469.4|1469.4|1469.6|1469.2|1469.6|1469.4|1469.4|1469.2|3112
1606752800000|2020-11-30 16:13:20||1469.4||1469.2||1469.4||1469.2|7099
1606752810000|2020-11-30 16:13:30|1469.4|1469|1469.6|1469.4|1469.6|1469.4|1469.2|1469|11065
1606752820000|2020-11-30 16:13:40|1469.8|1469.6|1470|1469.6|1470.2|1470|1469.6|1469.4|19272
1606752830000|2020-11-30 16:13:50|1469.8|1469.4|1469.6|1469.4|1470|1469.6|1469.6|1469.4|5259
1606752840000|2020-11-30 16:14:00|1469.4|1469.2|1469.4|1469.2|1469.4|1469.4|1469.4|1469.2|2555
1606752850000|2020-11-30 16:14:10|1469.6|1469.4|1469|1468.8|1469.6|1469.4|1469|1468.8|8218
1606752860000|2020-11-30 16:14:20|1469.2|1469|1469|1468.8|1469.2|1469|1469|1468.8|3079
1606752870000|2020-11-30 16:14:30|1469.2|1469|1470|1469.6|1470|1469.8|1469|1468.8|23225
1606752880000|2020-11-30 16:14:40|1470.2|1469.8|1470|1469.8|1470.4|1470.2|1470|1469.6|16256
1606752890000|2020-11-30 16:14:50|1470.2|1470|1469|1468.6|1470.2|1470|1469|1468.6|1255
1606752900000|2020-11-30 16:15:00|1469.2|1468.8|1468.8|1468.4|1469.2|1468.8|1468.6|1468.4|8811
1606752910000|2020-11-30 16:15:10|1468.6|1468.6|1468.8|1468.4|1468.8|1468.6|1468.6|1468.4|5737
1606752920000|2020-11-30 16:15:20|1468.6|1468.6|1469|1468.6|1469.2|1469|1468.6|1468.4|13652
1606752930000|2020-11-30 16:15:30|1468.8|1468.4|1468.4|1468.2|1468.8|1468.6|1468.4|1468.2|2311
1606752940000|2020-11-30 16:15:40|1468.2|1468|1468.4|1468.2|1468.4|1468.2|1468.2|1468|7213
1606752950000|2020-11-30 16:15:50|1468.6|1468.4|1468.6|1468.4|1469.2|1469|1468.6|1468.4|8636
1606752960000|2020-11-30 16:16:00|1468.4|1468.2|1468.2|1467.8|1468.4|1468.2|1467.8|1467.4|21313
1606752970000|2020-11-30 16:16:10|1468|1467.6|1468.2|1467.6|1468.2|1468|1467.8|1467.6|839
1606752980000|2020-11-30 16:16:20|1468|1467.4|1467|1466.6|1468|1467.4|1466.8|1466.6|6952
1606752990000|2020-11-30 16:16:30|1466.8|1466.4|1466.6|1466.4|1467|1466.4|1466.4|1466.2|4188
1606753000000|2020-11-30 16:16:40|1466.4|1466.2|1466.6|1466.2|1466.6|1466.2|1466.4|1466|3839
1606753010000|2020-11-30 16:16:50|1466.4|1466.4|1466.8|1466.4|1467.2|1467|1466.4|1466.2|14059
1606753020000|2020-11-30 16:17:00|1467|1466.6|1466.8|1466.6|1467|1466.8|1466.8|1466.4|10107
1606753030000|2020-11-30 16:17:10|1467|1466.8|1466.8|1466.6|1467|1466.8|1466.8|1466.6|4268
1606753040000|2020-11-30 16:17:20|1467|1466.8|1466.6|1466.4|1467|1466.8|1466.6|1466.2|7392
1606753050000|2020-11-30 16:17:30|1466.4|1466.2|1466.4|1466.2|1466.6|1466.4|1466.2|1466|2539
1606753060000|2020-11-30 16:17:40|1466.2|1466|1466.4|1466.2|1466.4|1466.2|1466.2|1466|11169
1606753070000|2020-11-30 16:17:50|1466.2|1466|1466.2|1466|1466.4|1466.2|1466.2|1466|1931
1606753080000|2020-11-30 16:18:00|1466|1465.8|1466|1465.6|1466.2|1465.8|1465.6|1465.4|19278
1606753090000|2020-11-30 16:18:10|1465.8|1465.8|1466|1465.6|1466|1465.8|1465.8|1465.6|3500
1606753100000|2020-11-30 16:18:20|1465.8|1465.4|1465.6|1465.2|1465.8|1465.4|1465.4|1465.2|10049
1606753110000|2020-11-30 16:18:30|1465.4|1465.4|1465.8|1465.4|1465.8|1465.6|1465.4|1465.2|17722
1606753120000|2020-11-30 16:18:40|1465.6|1465.6|1465|1464.6|1465.8|1465.6|1464.8|1464.6|35235
1606753130000|2020-11-30 16:18:50|1464.8|1464.4|1464.4|1464.2|1465|1464.4|1464.2|1464|4402
1606753140000|2020-11-30 16:19:00|1464.6|1464|1464.6|1464.2|1464.6|1464.4|1464.4|1464|5030
1606753150000|2020-11-30 16:19:10|1464.4|1464|1464.4|1464.2|1464.6|1464.2|1464.2|1464|4459
1606753160000|2020-11-30 16:19:20|1464.6|1464.4|1464.4|1464.2|1464.6|1464.4|1464.2|1464|9512
1606753170000|2020-11-30 16:19:30|1464.2|1464|1463.8|1463.4|1464.4|1464.2|1463.4|1463|19183
1606753180000|2020-11-30 16:19:40|1463.6|1463.2|1463|1462.8|1463.6|1463.2|1462.8|1462.6|11548
1606753190000|2020-11-30 16:19:50|1463.2|1463|1462.4|1462.2|1463.2|1463|1462.4|1462.2|7459
1606753200000|2020-11-30 16:20:00|1462.6|1462.4|1462.2|1462|1462.6|1462.4|1462.2|1462|9780
1606753210000|2020-11-30 16:20:10|1462|1461.8|1462.2|1461.8|1462.2|1462|1461.8|1461.6|20089
1606753220000|2020-11-30 16:20:20|1462|1462|1461.4|1461.2|1462|1462|1461.2|1461|12761
1606753230000|2020-11-30 16:20:30|1461.2|1461|1461.8|1461.4|1461.8|1461.6|1461.2|1461|21540
1606753240000|2020-11-30 16:20:40|1462|1461.2|1461.8|1461.4|1462.6|1462.4|1461.6|1461.2|24340
1606753250000|2020-11-30 16:20:50|1461.6|1461.2|1461.8|1461.6|1461.8|1461.6|1461.4|1461|7173
1606753260000|2020-11-30 16:21:00|1462|1461.4|1461.8|1461.6|1462.2|1462|1461.8|1461.4|17475
1606753270000|2020-11-30 16:21:10|1461.6|1461.4|1460.6|1460.4|1461.6|1461.4|1460.6|1460.4|22806
1606753280000|2020-11-30 16:21:20|1460.4|1460.2|1460.4|1460.2|1460.4|1460.2|1460.2|1460|7294
1606753290000|2020-11-30 16:21:30|1460.6|1460.4|1461.2|1460.8|1461.2|1461|1460.6|1460.4|9106
1606753300000|2020-11-30 16:21:40|1461|1461|1461.2|1460.8|1461.6|1461.4|1461|1460.8|9926
1606753310000|2020-11-30 16:21:50|1461.4|1461|1460.8|1460.6|1461.4|1461.2|1460.8|1460.6|6015
1606753320000|2020-11-30 16:22:00|1461|1460.4|1460.8|1460.6|1461|1460.8|1460.8|1460.4|5897
1606753330000|2020-11-30 16:22:10|1460.6|1460.4|1460.2|1459.6|1460.8|1460.4|1459.6|1459.2|65386
1606753340000|2020-11-30 16:22:20|1460|1459.8|1459.8|1459.4|1460.4|1460.2|1459.6|1459.4|11707
1606753350000|2020-11-30 16:22:30|1459.6|1459.6|1459.6|1459.4|1459.8|1459.6|1459.4|1459.2|13890
1606753360000|2020-11-30 16:22:40|1459.8|1459.6|1459.8|1459.4|1460|1459.6|1459.4|1459.2|24051
1606753370000|2020-11-30 16:22:50|1460|1459.6|1461.2|1460.8|1462|1461.8|1460|1459.6|27251
1606753380000|2020-11-30 16:23:00|1461|1460.6|1461.8|1461.6|1461.8|1461.6|1461|1460.6|9663
1606753390000|2020-11-30 16:23:10|1462|1461.8|1462|1461.6|1462.4|1462.2|1461.8|1461.6|5876
1606753400000|2020-11-30 16:23:20|1462.2|1461.8|1462.4|1461.8|1462.8|1462.4|1461.8|1461.6|12965
1606753410000|2020-11-30 16:23:30|1462.2|1462|1462|1461.4|1462.2|1462|1461.8|1461.4|17168
1606753420000|2020-11-30 16:23:40|1461.8|1461.2|1461.2|1460.8|1461.8|1461.2|1460.8|1460.6|13228
1606753430000|2020-11-30 16:23:50|1461|1460.6|1460.8|1460.4|1461.2|1460.8|1460.8|1460.2|23956
1606753440000|2020-11-30 16:24:00|1460.6|1460.2|1461|1460.6|1461|1460.8|1460.4|1460|21463
1606753450000|2020-11-30 16:24:10|1461.2|1460.8|1461.2|1460.8|1461.2|1461|1461|1460.4|3237
1606753460000|2020-11-30 16:24:20|1461|1460.6|1461|1460.6|1461|1460.8|1460.6|1460.4|13886
1606753470000|2020-11-30 16:24:30|1460.8|1460.4|1460|1459.6|1460.8|1460.4|1459.8|1459.6|14291
1606753480000|2020-11-30 16:24:40|1459.8|1459.8|1459.2|1459|1460|1459.8|1459.2|1459|18217
1606753490000|2020-11-30 16:24:50|1459.4|1459.2|1459.2|1459|1459.4|1459.2|1459.2|1459|6290
1606753500000|2020-11-30 16:25:00|1459|1458.8|1458|1457.6|1459.2|1458.8|1457.8|1457.6|13351
1606753510000|2020-11-30 16:25:10|1457.8|1457.8|1458.6|1458.2|1458.6|1458.4|1457.8|1457.6|14016
1606753520000|2020-11-30 16:25:20|1458.4|1458|1457.6|1457.4|1458.6|1458.4|1457.6|1457.4|14532
1606753530000|2020-11-30 16:25:30|1457.4|1457.2|1457.4|1457.2|1458|1457.6|1457.2|1457|21502
1606753540000|2020-11-30 16:25:40|1457.6|1457.4|1458.6|1458.2|1459.2|1459|1457.6|1457.4|20206
1606753550000|2020-11-30 16:25:50|1458.4|1458|1458|1457.8|1458.4|1458|1458|1457.6|3888
1606753560000|2020-11-30 16:26:00|1458.2|1457.6|1457.4|1457.2|1458.2|1457.8|1457.4|1457.2|6708
1606753570000|2020-11-30 16:26:10|1457.6|1457|1457.4|1457|1457.8|1457.4|1457.2|1457|11501
1606753580000|2020-11-30 16:26:20|1457.2|1456.8|1457|1456.6|1457.2|1457|1456.8|1456.6|15339
1606753590000|2020-11-30 16:26:30|1456.8|1456.4|1456|1455.8|1456.8|1456.6|1455.8|1455.6|18666
1606753600000|2020-11-30 16:26:40|1456.2|1456|1456.6|1456.2|1456.6|1456.4|1456|1455.8|29198
1606753610000|2020-11-30 16:26:50|1456.4|1456.4|1455.8|1455.6|1456.6|1456.4|1455.8|1455.6|28267
1606753620000|2020-11-30 16:27:00|1456|1455.4|1455.6|1455.4|1456|1455.4|1455.4|1455.2|6485
1606753630000|2020-11-30 16:27:10|1455.8|1455.6|1454.8|1454.4|1455.8|1455.6|1454.8|1454.4|36488
1606753640000|2020-11-30 16:27:20|1455|1454.6|1454.4|1454|1455|1454.8|1454.2|1454|36887
1606753650000|2020-11-30 16:27:30|1454.2|1454.2|1455|1454.6|1455|1454.8|1454.2|1454|21089
1606753660000|2020-11-30 16:27:40|1454.8|1454.4|1454.4|1454.2|1455|1454.8|1454.4|1454.2|11409
1606753670000|2020-11-30 16:27:50|1454.6|1454.4|1455|1454.6|1455|1454.8|1454.6|1454.2|11732
1606753680000|2020-11-30 16:28:00|1454.8|1454.8|1454.2|1454|1455|1454.8|1454.2|1454|17945
1606753690000|2020-11-30 16:28:10|1454.4|1454.2|1454|1453.6|1454.4|1454.2|1453.6|1453.4|21449
1606753700000|2020-11-30 16:28:20|1454.2|1453.4|1453.4|1453|1454.2|1454|1453.2|1453|17574
1606753710000|2020-11-30 16:28:30|1453.2|1452.8|1453.6|1453.4|1453.6|1453.4|1452.4|1452.2|43795
1606753720000|2020-11-30 16:28:40|1453.8|1453.6|1454|1453.6|1454.2|1454|1452.8|1452.4|35270
1606753730000|2020-11-30 16:28:50|1453.8|1453.4|1453.6|1453.4|1454|1453.8|1453.4|1453.2|10773
1606753740000|2020-11-30 16:29:00|1453.8|1453.2|1453|1452.4|1453.8|1453.2|1452.8|1452.4|12654
1606753750000|2020-11-30 16:29:10|1453.2|1452.6|1452.2|1451.8|1453.2|1453|1452.2|1451.8|31497
1606753760000|2020-11-30 16:29:20|1452|1451.6|1452.4|1452|1452.4|1452|1451.8|1451.4|23098
1606753770000|2020-11-30 16:29:30|1452.6|1452.2|1451.6|1451.4|1452.6|1452.4|1451.6|1451.2|16512
1606753780000|2020-11-30 16:29:40|1451.8|1451.6|1452.4|1452|1453|1452.6|1451.6|1451.6|49021
1606753790000|2020-11-30 16:29:50|1452.2|1451.8|1452.2|1451.4|1452.6|1452|1451.4|1451.2|9410
1606809600000|2020-12-01 08:00:00|1420|1418.2|1419.4|1417|1420|1418.6|1414.8|1413.2|11372
1606809610000|2020-12-01 08:00:10|1420|1418|1424.2|1421.2|1424.4|1422|1420|1418|9572
1606809620000|2020-12-01 08:00:20|1422.8|1421|1422|1419.2|1424|1421|1421.6|1417.2|8303
1606809630000|2020-12-01 08:00:30|1422.4|1420|1426|1422.8|1426|1425.2|1422.4|1420|14340
1606809640000|2020-12-01 08:00:40|1426.4|1424.4|1426|1423.4|1429.6|1426.8|1423.4|1422.8|12500
1606809650000|2020-12-01 08:00:50|1425.8|1425.2|1427.6|1425|1428|1427.2|1425.4|1423.4|31084
1606809660000|2020-12-01 08:01:00|1427.2|1425.4|1425|1424.6|1428.2|1427.8|1425|1424.6|43616
1606809670000|2020-12-01 08:01:10|1424.6|1424.2|1425.4|1424.8|1426.8|1426|1424.2|1423.4|67377
1606809680000|2020-12-01 08:01:20|1425.2|1424.6|1426|1425|1427.6|1426.6|1424.4|1423.8|26617
1606809690000|2020-12-01 08:01:30|1425.8|1425.2|1427.8|1427|1428|1427.6|1425.6|1425|15993
1606809700000|2020-12-01 08:01:40|1428|1427.2|1430|1429.2|1430|1429.6|1427.2|1426|47456
1606809710000|2020-12-01 08:01:50|1430.2|1429.8|1430.2|1429.2|1432|1431.6|1429.6|1429|51618
1606809720000|2020-12-01 08:02:00|1430.4|1430|1431.8|1430.8|1433.2|1432.2|1430.4|1429.2|21933
1606809730000|2020-12-01 08:02:10|1431.6|1430.6|1431.8|1431.2|1432.8|1432|1430.6|1430|13580
1606809740000|2020-12-01 08:02:20|1432|1431.4|1432|1431.4|1433.4|1433|1431.4|1431|19031
1606809750000|2020-12-01 08:02:30|1432.2|1431.6|1433.4|1432.8|1433.4|1433|1432.2|1431.6|20592
1606809760000|2020-12-01 08:02:40|1433.2|1432.6|1432.6|1431.8|1434|1433|1432.2|1431.4|76906
1606809770000|2020-12-01 08:02:50|1432.2|1431.6|1429.8|1429|1432.6|1431.6|1429.4|1428.8|22031
1606809780000|2020-12-01 08:03:00|1430|1429.2|1432.6|1431.8|1433.4|1432.8|1429.6|1429.2|16050
1606809790000|2020-12-01 08:03:10|1432.4|1432|1433.8|1433.2|1434|1433.2|1431.4|1430.8|24021
1606809800000|2020-12-01 08:03:20|1433.6|1433|1435.8|1435.4|1436|1435.6|1433.2|1432.4|34305
1606809810000|2020-12-01 08:03:30|1436|1435.6|1437.4|1436.8|1437.4|1437|1435.8|1435.4|21017
1606809820000|2020-12-01 08:03:40|1437.6|1437|1437.4|1436.6|1438|1437.4|1437.2|1436.6|7290
1606809830000|2020-12-01 08:03:50|1437.2|1436.4|1439.6|1438.8|1439.8|1439|1436.8|1436.4|19210
1606809840000|2020-12-01 08:04:00|1439.4|1438.4|1433.6|1432.8|1439.4|1438.4|1433.6|1432.8|26112
1606809850000|2020-12-01 08:04:10|1433.4|1433|1436.6|1435.4|1436.8|1436.2|1433.2|1432.8|7955
1606809860000|2020-12-01 08:04:20|1436.8|1435.6|1439.8|1439|1440|1439|1436.6|1435.4|9284
1606809870000|2020-12-01 08:04:30|1440|1439.2|1441|1440.2|1441|1440.2|1439.8|1439.2|9679
1606809880000|2020-12-01 08:04:40|1441.2|1440.6|1442.2|1441.2|1442.2|1441.4|1440.2|1439.8|12623
1606809890000|2020-12-01 08:04:50|1442|1441|1441.8|1440.8|1442.2|1441.4|1440.4|1440|22619
1606809900000|2020-12-01 08:05:00|1441.6|1440.6|1443.4|1442.8|1444.2|1443.2|1440.2|1439.6|15997
1606809910000|2020-12-01 08:05:10|1443.2|1442.6|1443.2|1442.4|1445|1444.2|1442.8|1442.4|19476
1606809920000|2020-12-01 08:05:20|1443.4|1442.6|1443.6|1443|1444|1443.4|1443|1442.4|5949
1606809930000|2020-12-01 08:05:30|1444.2|1443.2|1446.6|1445.8|1446.8|1446.4|1444.2|1443.2|15947
1606809940000|2020-12-01 08:05:40|1446.4|1445.6|1447.2|1446|1447.2|1446.4|1446.2|1445.2|10802
1606809950000|2020-12-01 08:05:50|1446.6|1446.2|1446.2|1445.4|1446.8|1446.2|1445|1444|5100
1606809960000|2020-12-01 08:06:00|1446.4|1445.6|1446.2|1445.4|1446.8|1446.2|1446.2|1445.4|3397
1606809970000|2020-12-01 08:06:10|1446.4|1445.6|1445.8|1445|1447.6|1446.8|1445.6|1445|25276
1606809980000|2020-12-01 08:06:20|1445.4|1445.2|1447|1445.8|1447|1445.8|1445.4|1445|16074
1606809990000|2020-12-01 08:06:30|1447.2|1446|1449.4|1448.6|1450|1449|1447.2|1446|14577
1606810000000|2020-12-01 08:06:40|1449.6|1448.8|1449.6|1449.2|1450|1449.2|1449.6|1448.8|2847
1606810010000|2020-12-01 08:06:50|1449.8|1449.4|1451|1450.2|1451.2|1450.4|1449.8|1449.2|11889
1606810020000|2020-12-01 08:07:00|1451.2|1450.6|1451.8|1451|1451.8|1451|1450.2|1449.4|37724
1606810030000|2020-12-01 08:07:10|1451.4|1450.8|1448.2|1447.6|1451.4|1451|1448.2|1447.6|15441
1606810040000|2020-12-01 08:07:20|1447.8|1447.4|1446|1445.2|1447.8|1447.6|1445.8|1445.2|16330
1606810050000|2020-12-01 08:07:30|1446.2|1445.4|1447.6|1446.6|1447.6|1446.6|1446.2|1445.4|6102
1606810060000|2020-12-01 08:07:40|1447.8|1446.4|1447.2|1446.2|1447.8|1446.4|1447.2|1446.2|1449
1606810070000|2020-12-01 08:07:50|1446.6|1446|1446.2|1445.2|1447.2|1446|1445.4|1445|26449
1606810080000|2020-12-01 08:08:00|1446|1445.4|1446|1445.4|1446.6|1445.6|1445.8|1445.4|989
1606810090000|2020-12-01 08:08:10|1445.8|1445.2|1447.4|1446.6|1447.4|1447|1445.8|1445.2|4472
1606810100000|2020-12-01 08:08:20|1447.2|1446.4|1447.8|1447|1447.8|1447|1445.8|1445.2|24281
1606810110000|2020-12-01 08:08:30|1447.4|1446.8|1447.8|1447.2|1447.8|1447.2|1447.4|1446.8|284
1606810120000|2020-12-01 08:08:40|1448.2|1447.4|1449.6|1449|1450|1449.4|1448.2|1447.4|13208
1606810130000|2020-12-01 08:08:50|1449.8|1449.4|1450.6|1450.2|1451|1450.4|1449.8|1449.4|9644
1606810140000|2020-12-01 08:09:00|1450.8|1450.4|1450.4|1449.4|1450.8|1450.4|1449.6|1449|10299
1606810150000|2020-12-01 08:09:10|1450|1449.6|1450.6|1450|1450.8|1450.2|1450|1449.6|2549
1606810160000|2020-12-01 08:09:20|1450.8|1450.2|1449.6|1448.6|1451.4|1451|1449.4|1448.6|16407
1606810170000|2020-12-01 08:09:30|1449.4|1449|1450.6|1450|1451|1450.2|1449.2|1449|3924
1606810180000|2020-12-01 08:09:40|1451.2|1450.2|1452|1451.4|1452.6|1452|1450.8|1450.2|9927
1606810190000|2020-12-01 08:09:50|1451.8|1450.8|1451|1450.6|1452|1451.2|1450.6|1450.2|26872
1606810200000|2020-12-01 08:10:00|1451.2|1450.8|1452.4|1452|1452.4|1452|1451.2|1450.8|1004
1606810210000|2020-12-01 08:10:10|1452|1451.8|1451.6|1451|1452.6|1452.2|1451.2|1450.4|6858
1606810220000|2020-12-01 08:10:20|1451.8|1451.2|1452.6|1452|1452.6|1452|1451.8|1451.2|1830
1606810230000|2020-12-01 08:10:30|1452.8|1452.2|1453.6|1452.8|1453.6|1452.8|1452.2|1451.6|10596
1606810240000|2020-12-01 08:10:40|1453.8|1453|1453.4|1453|1453.8|1453.2|1453|1452.4|9275
1606810250000|2020-12-01 08:10:50|1453.2|1453.2|1457.2|1456.8|1457.2|1456.8|1453.2|1453|45428
1606810260000|2020-12-01 08:11:00|1457.4|1456.6|1455.4|1454.6|1457.4|1456.8|1454.6|1453.8|31617
1606810270000|2020-12-01 08:11:10|1455.2|1454.4|1455|1454.4|1455.4|1454.6|1454.6|1454.2|4652
1606810280000|2020-12-01 08:11:20|1454.8|1454.2|1453|1452.2|1455|1454.2|1452.2|1452|11269
1606810290000|2020-12-01 08:11:30|1452.8|1452.4|1452.6|1452|1453|1452.6|1451.8|1451.4|11886
1606810300000|2020-12-01 08:11:40|1452.8|1451.8|1453.8|1452.8|1453.8|1452.8|1452|1451.2|9366
1606810310000|2020-12-01 08:11:50|1453.6|1452.6|1455.8|1455.4|1455.8|1455.4|1453.6|1452.6|7499
1606810320000|2020-12-01 08:12:00|1455.6|1455.2|1454.8|1454|1455.8|1455.2|1453.8|1453|12328
1606810330000|2020-12-01 08:12:10|1455|1454.2|1455.2|1454.2|1455.6|1454.8|1454.4|1454|8259
1606810340000|2020-12-01 08:12:20|1455.4|1454.4|1455|1454.6|1455.8|1455|1454.4|1453.8|12067
1606810350000|2020-12-01 08:12:30|1454.8|1454.4|1454.6|1454|1455|1454.6|1454.4|1454|6762
1606810360000|2020-12-01 08:12:40|1454.4|1453.8|1454|1453.2|1454.4|1454|1453.6|1453|20337
1606810370000|2020-12-01 08:12:50|1453.8|1453.4|1452.4|1452|1454|1453.6|1452.4|1451.6|13090
1606810380000|2020-12-01 08:13:00|1452.2|1451.6|1450.6|1450|1452.4|1452|1450.4|1450|8407
1606810390000|2020-12-01 08:13:10|1450.2|1449.8|1449.4|1448.8|1450.8|1449.8|1449|1448.4|20676
1606810400000|2020-12-01 08:13:20|1449.6|1449|1449.4|1448.8|1449.8|1449.2|1449|1448.2|5405
1606810410000|2020-12-01 08:13:30|1449.2|1448.6|1449.4|1448.8|1449.6|1449|1449.2|1448.6|1140
1606810420000|2020-12-01 08:13:40|1449.6|1449|1448.8|1448|1449.6|1449|1448|1447.4|15010
1606810430000|2020-12-01 08:13:50|1448.4|1447.8|1448.8|1448|1449|1448|1447.8|1447|15146
1606810440000|2020-12-01 08:14:00|1448.4|1447.8|1449.8|1448.8|1449.8|1448.8|1448.4|1447.8|5059
1606810450000|2020-12-01 08:14:10|1449.6|1448.6|1449.8|1449.2|1449.8|1449.2|1449.2|1448.6|2118
1606810460000|2020-12-01 08:14:20|1449.6|1449.4|1450|1449.4|1450.4|1449.8|1449.4|1449.2|8045
1606810470000|2020-12-01 08:14:30|1449.8|1449.2|1449.8|1449.2|1450|1449.4|1449.4|1449|2151
1606810480000|2020-12-01 08:14:40|1449.6|1449|1447.2|1446.4|1449.6|1449.2|1447|1446|15391
1606810490000|2020-12-01 08:14:50|1446.8|1446.6|1446.6|1446|1447.6|1446.8|1446.4|1446|3753
1606810500000|2020-12-01 08:15:00|1446.4|1445.8|1444.2|1443.4|1446.6|1446|1444.2|1443.4|15252
1606810510000|2020-12-01 08:15:10|1444|1443.2|1444|1443.6|1444.6|1444.4|1443.6|1443.2|20299
1606810520000|2020-12-01 08:15:20|1443.8|1443.4|1443.6|1443|1444|1443.4|1443|1442|35287
1606810530000|2020-12-01 08:15:30|1443.8|1443.4|1447|1446.6|1447.4|1446.6|1443.8|1443|4674
1606810540000|2020-12-01 08:15:40|1446.8|1446.4|1447.8|1447.4|1447.8|1447.4|1446.4|1446|4337
1606810550000|2020-12-01 08:15:50|1447.6|1447.6|1446.4|1445.8|1447.8|1447.6|1446|1445.6|13076
1606810560000|2020-12-01 08:16:00|1446.6|1446|1446|1445.2|1447.2|1446.6|1445.2|1445|7136
1606810570000|2020-12-01 08:16:10|1446.2|1445.6|1449.8|1448.6|1449.8|1448.6|1446.2|1445.6|4858
1606810580000|2020-12-01 08:16:20|1450|1448.8|1451.4|1450.6|1451.8|1451.2|1449.8|1448.8|13676
1606810590000|2020-12-01 08:16:30|1451.6|1451.2|1451|1450.4|1452.2|1451.8|1450.6|1450.4|16432
1606810600000|2020-12-01 08:16:40|1450.8|1450.6|1450.6|1450|1450.8|1450.6|1449.2|1448.4|6090
1606810610000|2020-12-01 08:16:50|1450.4|1449.8|1450.8|1450.4|1451|1450.4|1450.2|1449.8|6070
1606810620000|2020-12-01 08:17:00|1451|1450.6|1451.6|1451|1451.8|1451.4|1450.8|1450.4|5046
1606810630000|2020-12-01 08:17:10|1451.8|1451.2|1451.6|1451|1453.2|1452.2|1451.6|1451|13563
1606810640000|2020-12-01 08:17:20|1451.4|1451.2|1451|1450.6|1452|1451.2|1450.8|1450.4|7405
1606810650000|2020-12-01 08:17:30|1450.8|1450.4|1453.4|1453.2|1453.4|1453.2|1450.8|1450.4|14125
1606810660000|2020-12-01 08:17:40|1453.8|1453.4|1454.4|1454|1454.4|1454|1453.8|1453.4|1172
1606810670000|2020-12-01 08:17:50|1454.2|1454.2|1454.4|1454|1454.6|1454.2|1453.8|1453.6|13712
1606810680000|2020-12-01 08:18:00|1454.6|1454.2|1453.8|1453|1454.8|1454.4|1453.2|1452.8|20670
1606810690000|2020-12-01 08:18:10|1454|1453.2|1452.8|1452|1454|1453.6|1452.8|1452|6785
1606810700000|2020-12-01 08:18:20|1452.6|1452.2|1453.4|1452.6|1453.8|1453|1452.2|1452|3209
1606810710000|2020-12-01 08:18:30|1453.2|1452.4|1452|1451.2|1453.4|1453|1452|1451|5027
1606810720000|2020-12-01 08:18:40|1452.2|1451.4|1453|1452.4|1453|1452.4|1452.2|1451.4|1137
1606810730000|2020-12-01 08:18:50|1452.8|1452.2|1452.8|1452.2|1453|1452.6|1452.8|1452|2223
1606810740000|2020-12-01 08:19:00|1453|1452.6|1453.8|1453.4|1453.8|1453.4|1453|1452.6|1724
1606810750000|2020-12-01 08:19:10|1454|1453.6|1454.2|1453.4|1454.4|1453.8|1453.8|1453.4|10932
1606810760000|2020-12-01 08:19:20|1453.8|1453.2|1452.6|1452|1453.8|1453.2|1451.8|1451.4|6119
1606810770000|2020-12-01 08:19:30|1452.8|1452.2|1453.2|1452.8|1453.2|1452.8|1452.8|1452|880
1606810780000|2020-12-01 08:19:40|1453|1452.6|1453.6|1453.2|1454.2|1453.6|1453|1452.6|5298
1606810790000|2020-12-01 08:19:50|1453.4|1453|1454.2|1453.4|1454.6|1454|1453.2|1452.4|9562
1606810800000|2020-12-01 08:20:00|1454|1453.6|1454.4|1453.6|1455|1454.4|1454|1453.6|7242
1606810810000|2020-12-01 08:20:10|1454.2|1453.8|1454.8|1454|1454.8|1454.2|1454.2|1453.4|13107
1606810820000|2020-12-01 08:20:20|1454.6|1454.2|1455|1454.6|1455|1454.6|1454.2|1454|9286
1606810830000|2020-12-01 08:20:30|1455.2|1454.8|1455.6|1455|1456.2|1455.6|1455.2|1454.8|18158
1606810840000|2020-12-01 08:20:40|1455.4|1455.2|1454.4|1453.8|1455.4|1455.4|1454.4|1453.8|9786
1606810850000|2020-12-01 08:20:50|1454.6|1454|1455.2|1454.6|1455.2|1454.6|1454.6|1454|6604
1606810860000|2020-12-01 08:21:00|1455.4|1454.4|1455.6|1454.8|1455.6|1455|1455.4|1454.2|1709
1606810870000|2020-12-01 08:21:10|1455.8|1455.2|1455.6|1455|1456.2|1455.6|1454.8|1454.2|12188
1606810880000|2020-12-01 08:21:20|1455.4|1454.8|1456.2|1455.4|1456.2|1455.8|1455.2|1454.8|7524
1606810890000|2020-12-01 08:21:30|1456|1455.2|1455.4|1454.6|1456.2|1455.4|1455.2|1454.6|2857
1606810900000|2020-12-01 08:21:40|1455.2|1454.4|1455|1454.4|1455.4|1454.4|1454|1453.4|4395
1606810910000|2020-12-01 08:21:50|1455.2|1454.6|1456.2|1456|1456.2|1456|1455.2|1454.4|935
1606810920000|2020-12-01 08:22:00|1456.6|1456.2|1456.8|1456.2|1457.4|1456.6|1455.8|1455.4|16050
1606810930000|2020-12-01 08:22:10|1457|1456.4|1456.8|1456.6|1457|1456.8|1456.8|1456.2|2186
1606810940000|2020-12-01 08:22:20|1456.6|1456.4|1457.2|1456.8|1457.4|1457|1456.4|1456|11196
1606810950000|2020-12-01 08:22:30|1457.4|1457|1458.6|1458.2|1458.6|1458.4|1457.4|1457|11039
1606810960000|2020-12-01 08:22:40|1458.4|1458.4|1459|1458.8|1459.2|1458.8|1458.4|1458.2|13798
1606810970000|2020-12-01 08:22:50|1459.2|1459|1459.8|1459.6|1459.8|1459.6|1458.8|1458.4|43840
1606810980000|2020-12-01 08:23:00|1460|1459.4|1461.6|1461|1461.6|1461|1460|1459.4|16869
1606810990000|2020-12-01 08:23:10|1461.4|1460.8|1461.6|1461|1461.8|1461.2|1461.2|1460.8|9753
1606811000000|2020-12-01 08:23:20|1461.4|1460.8|1460.4|1460|1461.4|1461|1460.4|1460|13444
1606811010000|2020-12-01 08:23:30|1460.2|1459.8|1459.8|1459.4|1460.4|1460|1459.4|1459.2|9041
1606811020000|2020-12-01 08:23:40|1459.6|1459.2|1460.8|1460.2|1461|1460.6|1459.6|1459.2|27557
1606811030000|2020-12-01 08:23:50|1461|1460.4|1460.4|1460|1461.4|1460.8|1460.2|1460|5568
1606811040000|2020-12-01 08:24:00|1460.6|1460.2|1460.8|1460.2|1460.8|1460.4|1460.6|1460|542
1606811050000|2020-12-01 08:24:10|1461|1460.4|1462.6|1461.8|1462.8|1462.4|1460.8|1460.4|30060
1606811060000|2020-12-01 08:24:20|1462.4|1462|1462.8|1462|1462.8|1462.6|1462.4|1461.8|4534
1606811070000|2020-12-01 08:24:30|1463|1462.2|1463.4|1463|1463.4|1463|1463|1462.2|742
1606811080000|2020-12-01 08:24:40|1463.2|1462.8|1464.2|1463.8|1464.2|1464|1463.2|1462.8|5457
1606811090000|2020-12-01 08:24:50|1464|1463.6|1463.6|1463|1464.2|1463.8|1463.2|1463|11444
1606811100000|2020-12-01 08:25:00|1463.4|1462.8|1463.4|1463|1463.6|1463|1461.4|1461|9552
1606811110000|2020-12-01 08:25:10|1463.6|1463.2|1463.8|1463.4|1464|1463.6|1463|1462.6|12631
1606811120000|2020-12-01 08:25:20|1464|1463.2|1462.8|1462.2|1464|1463.2|1462.4|1462.2|2252
1606811130000|2020-12-01 08:25:30||1462.4||1462.2||1462.4||1462.2|1000
1606811140000|2020-12-01 08:25:40|1463|1462.4|1463.8|1463|1463.8|1463|1463|1462.2|1948
1606811150000|2020-12-01 08:25:50|1464|1463.2|1464.4|1463.6|1464.4|1463.8|1463.6|1463|2651
1606811160000|2020-12-01 08:26:00|1464.2|1463.8|1464.6|1463.8|1464.6|1464|1464|1463.6|2574
1606811170000|2020-12-01 08:26:10|1464.8|1464|1464.4|1463.8|1464.8|1464.2|1463.8|1463.6|1485
1606811180000|2020-12-01 08:26:20|1464.2|1463.6|1463.2|1462.2|1464.2|1463.8|1462.6|1462|7022
1606811190000|2020-12-01 08:26:30|1463.4|1462.6|1463.4|1462.6|1463.4|1462.6|1463|1462.2|1510
1606811200000|2020-12-01 08:26:40|1463.6|1462.8|1464.2|1463.6|1464.2|1463.6|1463.4|1462.8|3590
1606811210000|2020-12-01 08:26:50|1464|1463.4|1463.6|1463|1464|1463.4|1463.4|1462.6|2665
1606811220000|2020-12-01 08:27:00|1463.4|1463.2|1464.2|1463.6|1464.2|1463.6|1463.4|1463|1239
1606811230000|2020-12-01 08:27:10|1464.4|1463.8|1464.6|1463.8|1464.8|1464.6|1464.2|1463.8|6294
1606811240000|2020-12-01 08:27:20|1464.4|1463.6|1463.6|1463.2|1464.4|1463.8|1463.2|1463|3227
1606811250000|2020-12-01 08:27:30|1463.4|1463|1463.8|1463.2|1464.4|1463.8|1462.8|1462.2|7693
1606811260000|2020-12-01 08:27:40|1463.6|1463|1464.2|1463.6|1464.4|1463.6|1463.4|1463|1637
1606811270000|2020-12-01 08:27:50|1464.4|1463.8|1464.8|1464.2|1464.8|1464.2|1464.4|1463.6|2465
1606811280000|2020-12-01 08:28:00|1464.6|1464|1464.8|1464.2|1464.8|1464.2|1464|1463.8|3104
1606811290000|2020-12-01 08:28:10|1464.6|1464|1463.6|1463.2|1464.8|1464.2|1463.4|1463|6690
1606811300000|2020-12-01 08:28:20|1463.4|1463|1462.6|1461.8|1463.4|1463|1461.8|1461.6|20914
1606811310000|2020-12-01 08:28:30|1462.4|1462|1463.2|1462.6|1463.6|1462.8|1462.4|1462|5902
1606811320000|2020-12-01 08:28:40|1463|1462.4|1462.8|1462.6|1463|1462.6|1462.6|1462.4|826
1606811330000|2020-12-01 08:28:50|1463|1462.4|1464.8|1464.6|1465|1464.6|1463|1462.4|16703
1606811340000|2020-12-01 08:29:00|1465|1464.8|1466|1465.8|1466|1465.8|1464.8|1464.6|20886
1606811350000|2020-12-01 08:29:10|1466.2|1465.6|1467|1466.6|1467.2|1466.6|1466.2|1465.6|9654
1606811360000|2020-12-01 08:29:20|1467.2|1466.8|1467.4|1467|1468|1467.4|1467|1466.6|9181
1606811370000|2020-12-01 08:29:30|1467.6|1467.2|1469|1468.6|1469|1468.6|1467.6|1467.2|6377
1606811380000|2020-12-01 08:29:40|1469.2|1468.8|1470|1469.6|1470|1469.6|1469.2|1468.6|9339
1606811390000|2020-12-01 08:29:50|1469.8|1469.4|1469.2|1468.6|1470|1469.8|1468.6|1468.4|22500
1606811400000|2020-12-01 08:30:00|1469|1468.4|1467.8|1467.2|1469.6|1468.8|1467.4|1467.2|13864
1606811410000|2020-12-01 08:30:10|1467.6|1467|1466.2|1465.6|1467.6|1467|1466.2|1465.4|10117
1606811420000|2020-12-01 08:30:20|1466|1465.4|1466.8|1466.2|1467|1466.2|1465.6|1465.2|8058
1606811430000|2020-12-01 08:30:30|1467|1466|1468.6|1467.6|1468.8|1468.2|1467|1466|8147
1606811440000|2020-12-01 08:30:40|1468.4|1467.8|1469.2|1468.4|1469.4|1469|1468.2|1467.6|10887
1606811450000|2020-12-01 08:30:50|1469.4|1468.8|1469.8|1469.2|1470|1469.8|1469.4|1468.6|5708
1606811460000|2020-12-01 08:31:00|1469.6|1469.4|1469.8|1469.2|1470|1469.4|1469.2|1468.6|8830
1606811470000|2020-12-01 08:31:10|1470|1469.4|1470.8|1470.2|1471|1470.2|1470|1469.2|9428
1606811480000|2020-12-01 08:31:20|1470.4|1470|1470.6|1470|1471|1470.6|1470|1469.6|6074
1606811490000|2020-12-01 08:31:30|1470.8|1470.2|1470.4|1469.8|1471|1470.4|1470.4|1469.8|9905
1606811500000|2020-12-01 08:31:40|1470.6|1470|1472.6|1472|1472.8|1472.4|1470.6|1470|9670
1606811510000|2020-12-01 08:31:50|1472.8|1472.2|1471.4|1471|1473|1472.6|1471.4|1471|9590
1606811520000|2020-12-01 08:32:00|1472|1471.2|1470.6|1470|1472|1471.2|1470.2|1469.6|3787
1606811530000|2020-12-01 08:32:10|1470.4|1470.2|1470.8|1470|1471.2|1470.2|1470.2|1469.6|288
1606811540000|2020-12-01 08:32:20|1470.6|1469.8|1469.6|1469|1470.6|1470|1468.4|1467.4|7888
1606811550000|2020-12-01 08:32:30|1469.8|1469.2|1471|1470.2|1471|1470.2|1469.8|1469.2|279
1606811560000|2020-12-01 08:32:40|1471.2|1470.4|1470.2|1469.2|1471.4|1470.4|1469.8|1468.8|4368
1606811570000|2020-12-01 08:32:50|1470.4|1470|1470|1469.4|1470.4|1470.2|1470|1469.2|6455
1606811580000|2020-12-01 08:33:00|1470.2|1469.6|1471.2|1470.6|1471.2|1470.6|1470|1469.4|6937
1606811590000|2020-12-01 08:33:10|1471|1470.4|1471|1470.4|1471.2|1470.6|1470.8|1470.4|3394
1606811600000|2020-12-01 08:33:20|1470.6|1470.2|1470.4|1469.8|1470.6|1470.2|1470.2|1469.6|4858
1606811610000|2020-12-01 08:33:30|1470.6|1470|1471|1470.6|1471.8|1471.2|1470.6|1470|43820
1606811620000|2020-12-01 08:33:40|1470.8|1470.4|1471.6|1471|1471.8|1471.2|1470.6|1470.2|3166
1606811630000|2020-12-01 08:33:50|1471.8|1471.2|1472.6|1472|1472.6|1472|1471.6|1471.2|5356
1606811640000|2020-12-01 08:34:00|1472.8|1472.2|1472.8|1472.2|1473|1472.6|1472.2|1471.6|1913
1606811650000|2020-12-01 08:34:10|1473|1472.4|1472.8|1472.4|1473|1472.4|1472.8|1472.4|499
1606811660000|2020-12-01 08:34:20|1473|1472.6|1473.8|1473|1474|1473.2|1472.8|1472.4|3510
1606811670000|2020-12-01 08:34:30|1473.6|1472.8|1472|1471.4|1473.6|1473|1471.8|1471.4|13314
1606811680000|2020-12-01 08:34:40|1472.2|1471.6|1471.4|1470.8|1473|1472.6|1471.4|1470.8|5445
1606811690000|2020-12-01 08:34:50|1471.2|1470.6|1472.6|1471.8|1473|1472.2|1471|1470.6|6065
1606811700000|2020-12-01 08:35:00|1472.4|1472|1471.4|1470.6|1472.4|1472|1471.4|1470.4|3655
1606811710000|2020-12-01 08:35:10|1471.2|1471|1471.4|1470.8|1471.4|1471|1471|1470.6|1317
1606811720000|2020-12-01 08:35:20|1471.6|1471|1470|1469.4|1471.8|1471.2|1470|1469.2|5783
1606811730000|2020-12-01 08:35:30|1469.8|1469.2|1470|1469.4|1470|1469.6|1469.8|1469|150
1606811740000|2020-12-01 08:35:40|1470.2|1469.6|1472|1471.2|1472|1471.2|1470.2|1469.6|501
1606811750000|2020-12-01 08:35:50|1472.2|1471.6|1472.2|1471.8|1472.6|1471.8|1472.2|1471.6|0
1606811760000|2020-12-01 08:36:00|1472.4|1472|1472.2|1471.8|1472.8|1472.2|1472|1471.8|2702
1606811770000|2020-12-01 08:36:10|1472|1471.6|1472.4|1471.6|1472.6|1471.6|1471.8|1471.2|4336
1606811780000|2020-12-01 08:36:20|1472.2|1471.4|1472.8|1472.4|1473|1472.4|1472|1471.4|3685
1606811790000|2020-12-01 08:36:30|1473|1472.6|1473.8|1473.4|1474|1473.6|1472.6|1472.4|12543
1606811800000|2020-12-01 08:36:40|1474|1473.6|1473.2|1473|1474.4|1474|1473.2|1472.8|15706
1606811810000|2020-12-01 08:36:50|1473.4|1473.2|1474.6|1474.2|1474.8|1474.4|1473.4|1473.2|1670
1606811820000|2020-12-01 08:37:00|1474.4|1474|1474.8|1474.2|1475|1474.6|1474.4|1474|1248
1606811830000|2020-12-01 08:37:10|1475|1474.4|1475.2|1474.8|1475.2|1474.8|1474.8|1474.2|17245
1606811840000|2020-12-01 08:37:20|1475|1475|1474.4|1473.8|1475|1475|1474|1473.4|13430
1606811850000|2020-12-01 08:37:30|1474.2|1473.6|1474.8|1474.2|1474.8|1474.2|1473.4|1473|975
1606811860000|2020-12-01 08:37:40|1474.6|1474.4|1475.4|1474.6|1475.4|1474.8|1474.6|1474|6962
1606811870000|2020-12-01 08:37:50|1475.6|1474.8|1474.8|1474.2|1476|1475.4|1474.6|1474|9683
1606811880000|2020-12-01 08:38:00|1474.6|1474|1474.6|1474.2|1474.8|1474.2|1473.8|1473.2|3662
1606811890000|2020-12-01 08:38:10|1475|1474.4|1475|1474.2|1475.4|1475|1474.2|1473.4|4459
1606811900000|2020-12-01 08:38:20|1475.2|1474.4|1475.4|1475|1475.6|1475|1475.2|1474.4|438
1606811910000|2020-12-01 08:38:30|1475.2|1474.8|1475.6|1475.2|1476|1475.4|1475.2|1474.6|4037
1606811920000|2020-12-01 08:38:40|1475.8|1475|1475.8|1475.2|1475.8|1475.2|1475.6|1475|0
1606811930000|2020-12-01 08:38:50|1475.4|1475.4|1473.8|1472.6|1476|1475.4|1473.4|1472.6|11472
1606811940000|2020-12-01 08:39:00|1473.6|1472.8|1473|1472.4|1473.6|1472.8|1472.6|1472.2|3542
1606811950000|2020-12-01 08:39:10|1473.2|1472.6|1473|1472.6|1473.2|1472.8|1472.8|1472.2|2214
1606811960000|2020-12-01 08:39:20|1472.8|1472.4|1473.2|1472.8|1473.4|1473.2|1472.8|1472.2|8161
1606811970000|2020-12-01 08:39:30|1473.4|1473|1475.8|1475.2|1475.8|1475.2|1473.4|1473|4098
1606811980000|2020-12-01 08:39:40|1476|1475.4|1475.6|1475.2|1476|1475.4|1475.4|1475|1000
1606811990000|2020-12-01 08:39:50|1475.4|1475|1475.8|1475.4|1476|1475.4|1475.4|1475|3234
1606812000000|2020-12-01 08:40:00|1475.6|1475.6|1476|1475.4|1476|1475.6|1475.6|1475.4|2100
1606812010000|2020-12-01 08:40:10|1476.4|1475.6|1476.4|1475.8|1476.6|1476|1476.2|1475.6|2657
1606812020000|2020-12-01 08:40:20|1476.2|1476|1476.8|1476.2|1477|1476.6|1476.2|1476|735
1606812030000|2020-12-01 08:40:30|1477|1476.4|1476.8|1476.4|1477|1476.4|1476.8|1476.4|0
1606812040000|2020-12-01 08:40:40|1476.6|1476.6|1476.4|1476|1476.6|1476.6|1476.4|1476|8556
1606812050000|2020-12-01 08:40:50|1476.6|1476.2|1477|1476.4|1477|1476.8|1476.2|1475.6|14406
1606812060000|2020-12-01 08:41:00|1476.8|1476.2|1476|1475.6|1476.8|1476.2|1476|1475.4|6598
1606812070000|2020-12-01 08:41:10|1476.2|1475.8|1476.6|1476|1476.8|1476.2|1476.2|1475.8|2159
1606812080000|2020-12-01 08:41:20|1476.8|1476.2|1477.2|1476.8|1478|1477.2|1476.8|1476.2|16010
1606812090000|2020-12-01 08:41:30|1477.6|1477|1477.4|1477|1477.6|1477.4|1477.2|1476.8|11130
1606812100000|2020-12-01 08:41:40|1477.2|1476.8|1476.6|1476.2|1477.2|1476.8|1476.6|1476|4087
1606812110000|2020-12-01 08:41:50|1476.4|1476|1477.8|1477.2|1477.8|1477.2|1476.4|1476|3191
1606812120000|2020-12-01 08:42:00|1478|1477.4|1477.8|1477.4|1478|1477.6|1477.6|1477.4|5197
1606812130000|2020-12-01 08:42:10|1477.6|1477.2|1475.6|1475.2|1477.8|1477.2|1475.2|1474.4|42217
1606812140000|2020-12-01 08:42:20|1475.4|1475|1474.8|1474.6|1475.6|1475|1474.6|1474.2|8698
1606812150000|2020-12-01 08:42:30|1475|1474.8|1474.8|1474.2|1476|1475.6|1474.6|1474|22710
1606812160000|2020-12-01 08:42:40|1475|1474|1474.6|1474.2|1475|1474.6|1474.6|1474|1507
1606812170000|2020-12-01 08:42:50|1474.8|1474.4|1473.6|1473.4|1474.8|1474.4|1473.6|1473|8569
1606812180000|2020-12-01 08:43:00|1473.8|1473.6|1473.8|1473.4|1474|1473.8|1473.8|1473.2|769
1606812190000|2020-12-01 08:43:10|1474|1473.6|1474.6|1474|1474.6|1474|1474|1473.6|2494
1606812200000|2020-12-01 08:43:20|1474.4|1473.8|1473.8|1473.4|1474.4|1474|1473.8|1473.2|6854
1606812210000|2020-12-01 08:43:30|1474|1473.6|1474.4|1473.8|1474.4|1473.8|1474|1473.2|1235
1606812220000|2020-12-01 08:43:40|1474.6|1473.6|1475.4|1474.6|1476|1475.4|1474.6|1473.6|6145
1606812230000|2020-12-01 08:43:50|1475.2|1474.8|1475.4|1474.8|1475.4|1475|1475.2|1474.8|0
1606812240000|2020-12-01 08:44:00|1475.2|1475|1475.2|1474.6|1475.4|1475|1474.6|1473.8|9876
1606812250000|2020-12-01 08:44:10|1475|1474.4|1475.4|1475|1475.8|1475.6|1474.6|1474.2|30306
1606812260000|2020-12-01 08:44:20|1475.2|1474.8|1475|1474.6|1475.2|1474.8|1475|1474.2|5155
1606812270000|2020-12-01 08:44:30|1475.2|1474.8|1475|1474.6|1475.4|1475|1475|1474.6|12463
1606812280000|2020-12-01 08:44:40|1474.8|1474.4|1474.4|1473.8|1474.8|1474.4|1474.2|1473.6|1707
1606812290000|2020-12-01 08:44:50|1474.6|1474|1474.6|1474.2|1474.6|1474.2|1474.4|1474|1480
1606812300000|2020-12-01 08:45:00|1474.4|1474|1474.2|1474|1474.8|1474.4|1474.2|1473.8|8578
1606812310000|2020-12-01 08:45:10|1474.4|1474.2|1475|1474.2|1475|1474.2|1474.4|1474|2701
1606812320000|2020-12-01 08:45:20|1475.2|1474.4|1474|1473.8|1475.2|1474.6|1474|1473.4|28438
1606812330000|2020-12-01 08:45:30|1473.8|1473.6|1473|1472.6|1473.8|1473.6|1472.4|1472|7644
1606812340000|2020-12-01 08:45:40|1472.8|1472.8|1471.6|1471.2|1472.8|1472.8|1471.2|1470.8|19660
1606812350000|2020-12-01 08:45:50|1471.4|1471|1469.4|1469|1471.4|1471|1469.4|1468.8|14936
1606812360000|2020-12-01 08:46:00|1469.2|1468.8|1469.4|1469|1469.4|1469.2|1469.2|1468.6|9059
1606812370000|2020-12-01 08:46:10|1469.6|1469.2|1469.8|1469.4|1470.4|1469.8|1469.4|1469|9194
1606812380000|2020-12-01 08:46:20|1470|1469.6|1469.2|1469|1470.4|1470.2|1469.2|1468.6|6826
1606812390000|2020-12-01 08:46:30|1469|1468.8|1468|1467.4|1469.2|1468.8|1468|1467.2|12343
1606812400000|2020-12-01 08:46:40|1467.8|1467.6|1468.8|1468.2|1468.8|1468.2|1467.8|1467.4|15375
1606812410000|2020-12-01 08:46:50|1469|1468.4|1471.8|1471|1471.8|1471.4|1469|1468.4|9102
1606812420000|2020-12-01 08:47:00|1471.6|1471.2|1472.4|1472|1472.6|1472|1471.2|1471|8508
1606812430000|2020-12-01 08:47:10|1472.6|1472.2|1470.8|1470.2|1472.6|1472.2|1470.4|1470|16268
1606812440000|2020-12-01 08:47:20|1471|1470.4|1471.2|1470.8|1471.8|1471.2|1471|1470.4|6722
1606812450000|2020-12-01 08:47:30|1471|1470.6|1471.8|1471.2|1471.8|1471.2|1470.4|1470.2|7710
1606812460000|2020-12-01 08:47:40|1472|1471.6|1472|1471.6|1472.2|1472|1471.8|1471.2|1351
1606812470000|2020-12-01 08:47:50|1471.8|1471.4|1471.8|1471.6|1472|1471.6|1471.8|1471.4|976
1606812480000|2020-12-01 08:48:00|1471.6|1471.4|1470.8|1470.6|1471.8|1471.4|1470.4|1470|7755
1606812490000|2020-12-01 08:48:10|1470.6|1470.4|1470|1469.4|1470.8|1470.4|1470|1469.4|7181
1606812500000|2020-12-01 08:48:20|1469.8|1469.2|1469.2|1468.8|1469.8|1469.4|1469.2|1468.8|3086
1606812510000|2020-12-01 08:48:30|1469|1468.4|1467.8|1467.4|1469.4|1468.8|1467.8|1467.4|12676
1606812520000|2020-12-01 08:48:40|1468|1467.6|1469.4|1469|1469.6|1469.4|1468|1467.4|10196
1606812530000|2020-12-01 08:48:50|1469.2|1468.8|1469|1468.6|1469.2|1468.8|1468.8|1468.4|849
1606812540000|2020-12-01 08:49:00|1469.2|1468.4|1469|1468.2|1469.2|1468.6|1468.4|1468.2|5703
1606812550000|2020-12-01 08:49:10|1468.8|1468.4|1469.4|1469|1469.4|1469.2|1468.8|1468.4|6396
1606812560000|2020-12-01 08:49:20|1469.2|1469.2|1469.4|1469|1469.4|1469.2|1469.2|1469|239
1606812570000|2020-12-01 08:49:30|1469.6|1469.2|1470.8|1470.2|1471.6|1471|1469.6|1469.2|9645
1606812580000|2020-12-01 08:49:40|1470.6|1470.4|1470.6|1470|1470.8|1470.4|1470|1469.8|3358
1606812590000|2020-12-01 08:49:50|1470.8|1470.2|1470.8|1470.6|1471|1470.6|1470.8|1470|547
1606812600000|2020-12-01 08:50:00|1470.6|1470.4|1470.8|1470.4|1470.8|1470.4|1470.6|1470.2|1125
1606812610000|2020-12-01 08:50:10|1470.6|1470.2|1471.4|1471|1471.6|1471.2|1469.8|1469.2|17717
1606812620000|2020-12-01 08:50:20|1471.6|1471.2|1472.4|1472|1472.4|1472|1471.6|1471.2|3261
1606812630000|2020-12-01 08:50:30|1472.6|1472.2|1473|1472.6|1473|1472.8|1472.4|1472.2|7636
1606812640000|2020-12-01 08:50:40|1473.2|1472.8|1473.4|1473|1473.8|1473.4|1473|1472.6|17372
1606812650000|2020-12-01 08:50:50|1473.2|1472.8|1471.8|1471.4|1473.2|1472.8|1471.8|1471.2|22717
1606812660000|2020-12-01 08:51:00|1472|1471.2|1472.2|1471.8|1472.4|1472|1471.4|1470.8|7609
1606812670000|2020-12-01 08:51:10|1472|1471.6|1471.8|1471.4|1472|1471.6|1471.6|1471|4003
1606812680000|2020-12-01 08:51:20|1471.6|1471.2|1471.2|1470.8|1471.6|1471.2|1471|1470.6|7606
1606812690000|2020-12-01 08:51:30|1471.4|1471|1471.4|1471|1471.4|1471|1471.4|1471|0
1606812700000|2020-12-01 08:51:40|1471.6|1471.2|1473.4|1473|1473.4|1473|1471.6|1471|13487
1606812710000|2020-12-01 08:51:50|1473.2|1472.8|1472.8|1472.2|1473.4|1472.8|1472.4|1472.2|2573
1606812720000|2020-12-01 08:52:00|1472.6|1472.4|1472.2|1472|1472.6|1472.4|1472.2|1472|4837
1606812730000|2020-12-01 08:52:10|1472.4|1472.2|1472.4|1472|1472.6|1472.2|1472.4|1472|607
1606812740000|2020-12-01 08:52:20|1472.2|1471.8|1472.2|1471.8|1472.4|1472|1472|1471.8|7444
1606812750000|2020-12-01 08:52:30|1472.4|1472|1473.2|1472.6|1473.2|1472.8|1472.4|1471.8|2179
1606812760000|2020-12-01 08:52:40|1473|1472.4|1473|1472.6|1473|1472.6|1473|1472.4|0
1606812770000|2020-12-01 08:52:50|1472.8|1472.8|1473|1472.6|1473|1472.8|1472|1471.6|13409
1606812780000|2020-12-01 08:53:00|1473.2|1472.8|1473.8|1473.4|1474|1473.4|1473.2|1472.6|11230
1606812790000|2020-12-01 08:53:10|1474|1473.6|1473.8|1473.4|1474|1473.6|1473.4|1473.2|10699
1606812800000|2020-12-01 08:53:20|||||||||50
1606812810000|2020-12-01 08:53:30|1473.6|1473.6|1473.8|1473.4|1473.8|1473.6|1473.4|1473.2|16745
1606812820000|2020-12-01 08:53:40|1474|1473.6|1473.8|1473.4|1474.6|1474.2|1473.6|1473.4|43353
1606812830000|2020-12-01 08:53:50|1473.6|1473.2|1473.6|1472.8|1473.6|1473.2|1472.6|1472.4|26364
1606812840000|2020-12-01 08:54:00|1473.8|1473|1473.6|1473.2|1474.4|1474|1473.4|1473|24326
1606812850000|2020-12-01 08:54:10|1473.8|1473.4|1473.8|1473.4|1473.8|1473.4|1473.6|1473.2|239
1606812860000|2020-12-01 08:54:20|1473.6|1473.2|1474.2|1473.8|1474.2|1473.8|1473.6|1473.2|2642
1606812870000|2020-12-01 08:54:30|1474|1473.6|1473.6|1473|1474|1473.6|1473.6|1473|653
1606812880000|2020-12-01 08:54:40|1472.6|1472|1472.4|1471.8|1473|1472|1471.8|1471.2|1005
1606812890000|2020-12-01 08:54:50|1472.6|1472|1474|1473.4|1474|1473.4|1472|1471.2|2042
1606812900000|2020-12-01 08:55:00|1474.2|1472.6|1474|1473.2|1474.2|1473.4|1473.2|1472.6|694
1606812910000|2020-12-01 08:55:10|1473|1472.4|1473.4|1472.6|1473.4|1472.6|1473|1472.4|1581
1606812920000|2020-12-01 08:55:20|1473.6|1473|1473.8|1473.4|1474.2|1473.4|1473.6|1473|816
1606812930000|2020-12-01 08:55:30|1474.2|1474.2|1474.8|1474.2|1474.8|1474.2|1474.2|1473.8|1855
1606812940000|2020-12-01 08:55:40|1474.6|1474|1474.6|1473.4|1474.6|1474|1474.6|1473.4|976
1606812950000|2020-12-01 08:55:50|1474.8|1473.8|1473|1472.4|1474.8|1474.2|1473|1472.2|2012
1606812960000|2020-12-01 08:56:00|1472.6|1472|1472.6|1472.2|1472.6|1472.2|1472.6|1472|0
1606812970000|2020-12-01 08:56:10|1473|1472.4|1472.6|1471.8|1473|1472.4|1472.6|1471.8|295
1606812980000|2020-12-01 08:56:20|1472.4|1472|1472.8|1472.2|1472.8|1472.2|1472.4|1472|0
1606812990000|2020-12-01 08:56:30|1472.4|1471.8|1472|1471.4|1472.4|1471.8|1471.8|1471.4|1967
1606813000000|2020-12-01 08:56:40|1472.2|1471.8|1472.2|1471.6|1472.2|1471.8|1472.2|1471.6|235
1606813010000|2020-12-01 08:56:50|1472.6|1472|1472.6|1472|1472.6|1472|1472.6|1472|703
1606813020000|2020-12-01 08:57:00|1472.2|1471.6|1472|1471.6|1472.2|1471.6|1471.8|1471.4|5184
1606813030000|2020-12-01 08:57:10|1472.2|1472|1473.2|1472.8|1473.2|1472.8|1472.2|1472|1777
1606813040000|2020-12-01 08:57:20|1473|1472.4|1473|1472.2|1473|1472.4|1473|1472.2|230
1606813050000|2020-12-01 08:57:30|1472.6|1472|1472.4|1471.8|1472.6|1472|1471.8|1471.4|1046
1606813060000|2020-12-01 08:57:40|1472.6|1472.2|1473.2|1472.4|1473.2|1472.6|1472.6|1472.2|569
1606813070000|2020-12-01 08:57:50|1473.8|1472.6|1473.8|1473.2|1473.8|1473.2|1473.8|1472.6|979
1606813080000|2020-12-01 08:58:00|1473.6|1473|1473.4|1472.6|1473.8|1473.2|1473.4|1472.6|831
1606813090000|2020-12-01 08:58:10|1473.2|1473|1473.8|1473|1473.8|1473|1473.2|1473|0
1606813100000|2020-12-01 08:58:20|1474|1473.4|1474.2|1473.4|1474.2|1473.6|1473.8|1473.2|1336
1606813110000|2020-12-01 08:58:30|1474|1473.8|1474|1473|1474.4|1473.8|1474|1473|1027
1606813120000|2020-12-01 08:58:40|1473.8|1473.4|1473.8|1473|1473.8|1473.4|1473.8|1473|332
1606813130000|2020-12-01 08:58:50|1474.2|1473.4|1474.4|1473.8|1474.4|1473.8|1474|1473.4|692
1606813140000|2020-12-01 08:59:00|1474.2|1473.2|1474|1473.4|1474.2|1473.4|1473.8|1473.2|1488
1606813150000|2020-12-01 08:59:10|1473.8|1473|1473.8|1473.2|1473.8|1473.2|1473.8|1473|119
1606813160000|2020-12-01 08:59:20||1473||1473||1473||1473|66
1606813170000|2020-12-01 08:59:30||1473.2||1473.2||1473.2||1473|0
1606813180000|2020-12-01 08:59:40|1474.2|1473.6|1474|1473.4|1474.2|1473.6|1474|1473.4|389
1606813200000|2020-12-01 09:00:00|1473.8|1473.2|1474.6|1474|1474.6|1474|1473.8|1473.2|651
1606813220000|2020-12-01 09:00:20|1475|1474.4|1475.4|1475|1475.4|1475|1475|1474.4|622
1606813230000|2020-12-01 09:00:30|1475.6|1475.2|1475.6|1475|1475.8|1475.2|1475.6|1475|0
1606813240000|2020-12-01 09:00:40|1475.2|1474.8|1475|1474.6|1475.2|1474.8|1475|1474.6|1862
1606813250000|2020-12-01 09:00:50|1475.6|1474.4|1474.8|1474|1475.6|1474.4|1474.8|1474|550
1606813260000|2020-12-01 09:01:00|1474.6|1474.2|1474.8|1474.2|1475.2|1474.4|1474.6|1474.2|1096
1606813270000|2020-12-01 09:01:10|1475|1474.4|1475.8|1475.2|1475.8|1475.2|1475|1474.4|294
1606813280000|2020-12-01 09:01:20|1475.6|1474.8|1476.2|1475.2|1476.2|1475.4|1475.6|1474.8|544
1606813290000|2020-12-01 09:01:30|1476|1475|1475|1474.4|1476|1475|1475|1474.4|1321
1606813300000|2020-12-01 09:01:40|1475.2|1474.8|1476|1475.2|1476.2|1475.2|1475.2|1474.8|336
1606813310000|2020-12-01 09:01:50|1475.8||1475.8||1476||1475.8||0
1606813320000|2020-12-01 09:02:00|1475.4|1474.8|1475|1474.4|1475.4|1474.8|1474.8|1474.2|1648
1606813330000|2020-12-01 09:02:10|1474.8|1474.2|1475.4|1474.8|1475.4|1474.8|1474.6|1474|238
1606813340000|2020-12-01 09:02:20|1475|1474.6|1474.4|1473.8|1475.2|1474.6|1474.4|1473.8|584
1606813350000|2020-12-01 09:02:30||1474||1473.8||1474||1473.8|1522
1606813360000|2020-12-01 09:02:40|1475|1474|1475|1474.4|1475|1474.4|1475|1474|117
1606813370000|2020-12-01 09:02:50|1476.4|1475.8|1476.8|1476.2|1476.8|1476.2|1476.4|1475.8|1600
1606813380000|2020-12-01 09:03:00|1476.4|1476|1477|1476.4|1477|1476.4|1476.4|1476|1029
1606813390000|2020-12-01 09:03:10|1477.2|1476.2|1475.6|1475|1477.2|1476.2|1475|1474.4|1106
1606813400000|2020-12-01 09:03:20|1475.8|1475.4|1476|1475.6|1476.8|1476|1475.8|1475.4|1421
1606813410000|2020-12-01 09:03:30|1476.4|1475.8|1477|1476.6|1477|1476.6|1476.4|1475.8|930
1606813420000|2020-12-01 09:03:40|1477.4|1476.4|1477|1476.4|1477.4|1476.4|1477|1476.4|442
1606813430000|2020-12-01 09:03:50|1477.4|1476.6|1477|1476.4|1477.4|1476.6|1477|1476.4|196
1606813440000|2020-12-01 09:04:00|1476.8|1476.6|1478|1477.4|1478|1477.4|1476.8|1476.6|1220
1606813450000|2020-12-01 09:04:10|1478.2|1477.6|1478.6|1478|1478.6|1478.2|1478.2|1477.6|146
1606813460000|2020-12-01 09:04:20|1478.8|1478.2|1479.6|1478.8|1479.6|1478.8|1478.8|1478.2|357
1606813470000|2020-12-01 09:04:30|1479.8|1479|1479.6|1479|1479.8|1479.2|1479.6|1479|1406
1606813480000|2020-12-01 09:04:40|1479.8|1478.8|1479.4|1478.8|1479.8|1479.2|1479.2|1478.8|364
1606813490000|2020-12-01 09:04:50|1479.8|1479|1479.8|1479.2|1479.8|1479.2|1479.8|1479|140
1606813500000|2020-12-01 09:05:00|1480.2|1479.6|1480.2|1479.6|1480.2|1479.6|1480.2|1479.6|43
1606813510000|2020-12-01 09:05:10|1480|1479.4|1480|1479.6|1480|1479.6|1480|1479.4|600
1606813520000|2020-12-01 09:05:20|1479.8|1479.4|1480.6|1480|1480.6|1480|1479.8|1479.4|502
1606813530000|2020-12-01 09:05:30|1480.2|1479.4|1480.2|1479.6|1480.2|1479.6|1480|1479.4|443
1606813540000|2020-12-01 09:05:40|1480.4|1479.8|1480.4|1479.8|1480.4|1479.8|1480.4|1479.8|316
1606813550000|2020-12-01 09:05:50|1479.8|1479.2|1479.8|1479.2|1479.8|1479.2|1479.8|1479.2|164
1606813560000|2020-12-01 09:06:00|1479.2|1478.8|1478|1477.2|1479.2|1478.8|1478|1477.2|1549
1606813570000|2020-12-01 09:06:10|1477.6|1477|1477.6|1477|1477.6|1477|1477.6|1476.8|0
1606813580000|2020-12-01 09:06:20|1477.4|1476.8|1476.2|1475.4|1477.4|1477|1475.8|1475.4|439
1606813590000|2020-12-01 09:06:30|1475.6|1475.2|1475.6|1475|1475.6|1475.2|1475.2|1474.6|839
1606813600000|2020-12-01 09:06:40|1475.8|1475.2|1475.6|1475.2|1475.8|1475.2|1475.6|1475.2|758
1606813610000|2020-12-01 09:06:50|1475.8|1475|1475.4|1474.8|1475.8|1475|1475.4|1474.8|595
1606813620000|2020-12-01 09:07:00|1474.2|1473.6|1474|1473.6|1474.2|1473.6|1474|1473.6|496
1606813630000|2020-12-01 09:07:10|1474.2|1473.8|1474.6|1473.8|1474.6|1473.8|1474.2|1473.8|1045
1606813640000|2020-12-01 09:07:20|1474|1473.6|1475.2|1474.4|1475.2|1474.4|1474|1473.6|1247
1606813650000|2020-12-01 09:07:30|1475|1474.6|1474.2|1473.8|1475|1474.6|1474.2|1473.8|613
1606813660000|2020-12-01 09:07:40|1474.4||1474.4||1474.4||1474.4||0
1606813670000|2020-12-01 09:07:50|1474.6||1474.6||1474.6||1474.2||670
1606813680000|2020-12-01 09:08:00|1474.2|1473.6|1474.2|1473.8|1474.2|1473.8|1474.2|1473.6|149
1606813690000|2020-12-01 09:08:10|1474.6|1474|1474.6|1473.8|1474.8|1474.2|1474.6|1473.8|849
1606813700000|2020-12-01 09:08:20|1474.8|1474.2|1474.8|1474.4|1475|1474.4|1474.8|1474.2|719
1606813710000|2020-12-01 09:08:30|1475|1475.2|1475.6|1475|1475.8|1475.2|1475|1475|988
1606813720000|2020-12-01 09:08:40|1475.8|1475.2|1476.2|1475.2|1476.2|1475.4|1475.8|1475.2|1900
1606813730000|2020-12-01 09:08:50||1475.6||1475.6||1475.6||1475.6|1707
1606813740000|2020-12-01 09:09:00|1477.4|1476.8|1477.4|1476.6|1477.4|1476.8|1477.4|1476.6|712
1606813750000|2020-12-01 09:09:10|1477|1476.4|1477.8|1477.4|1478.2|1477.6|1477|1476.4|735
1606813760000|2020-12-01 09:09:20|1478.2|1477.8|1478|1477.4|1479|1478.4|1478|1477.4|2605
1606813770000|2020-12-01 09:09:30|1477.6|1476.8|1477.4|1476.8|1477.6|1476.8|1477.4|1476.8|310
1606813780000|2020-12-01 09:09:40|1477.4|1477|1478.8|1478.2|1478.8|1478.2|1477.4|1477|2216
1606813790000|2020-12-01 09:09:50|1478.6|1478|1478|1477.4|1478.8|1478|1478|1477.4|143
1606813800000|2020-12-01 09:10:00|1478.2|1477.6|1478.8|1478.4|1478.8|1478.6|1478.2|1477.6|2957
1606813810000|2020-12-01 09:10:10|1479|1478.6|1478.8|1478.4|1479|1478.8|1478.8|1478.4|1043
1606813820000|2020-12-01 09:10:20|1479|1478.6|1478.4|1478|1479|1478.6|1478.4|1478|3044
1606813830000|2020-12-01 09:10:30|1478.2|1477.8|1478.4|1478|1478.4|1478|1478.2|1477.6|0
1606813840000|2020-12-01 09:10:40|1478.2|1477.8|1478.2|1477.6|1478.4|1478.2|1478.2|1477.6|884
1606813850000|2020-12-01 09:10:50|1478.4|1477.8|1479|1478.4|1479.2|1478.8|1478.4|1477.8|10585
1606813860000|2020-12-01 09:11:00|1478.8|1478.6|1480|1479.6|1480.6|1480.4|1478.8|1478.6|1200
1606813870000|2020-12-01 09:11:10|1480.2|1479.8|1480|1479.6|1480.2|1479.8|1479.8|1479.6|3786
1606813880000|2020-12-01 09:11:20|1479.8|1479.4|1479.8|1479.4|1480|1479.8|1479.8|1479.4|2437
1606813890000|2020-12-01 09:11:30|1480|1479.2|1480|1479.6|1480|1479.8|1479.6|1479.2|4283
1606813900000|2020-12-01 09:11:40|1479.8|1479.4|1479.4|1479|1480|1479.4|1479.2|1478.8|9429
1606813910000|2020-12-01 09:11:50|1479.6|1479.2|1479.2|1478.8|1479.8|1479.4|1479.2|1478.8|5110
1606813920000|2020-12-01 09:12:00|1479|1478.6|1478.6|1477.8|1479|1478.6|1478.6|1477.6|1763
1606813930000|2020-12-01 09:12:10|1478.8|1478|1479.2|1478.4|1479.2|1478.6|1478.8|1478|779
1606813940000|2020-12-01 09:12:20|1479.4|1478.6|1479|1478.2|1479.6|1479|1478.6|1478.2|841
1606813950000|2020-12-01 09:12:30|1478.8|1478.4|1478.8|1478.2|1478.8|1478.4|1478.8|1478.2|0
1606813960000|2020-12-01 09:12:40|1478.6|1478|1477.2|1476.4|1478.8|1478|1477.2|1476.4|3905
1606813970000|2020-12-01 09:12:50|1476.8|1476.2|1476|1475.6|1476.8|1476.2|1475.6|1475.2|4299
1606813980000|2020-12-01 09:13:00|1476.2|1475.4|1476|1475.6|1476.4|1476|1475.4|1475|5582
1606813990000|2020-12-01 09:13:10|1475.8|1475.4|1476|1475.6|1476.4|1476|1475.6|1475.2|1261
1606814000000|2020-12-01 09:13:20|1476.2|1475.8|1476|1475.6|1476.2|1475.8|1476|1475.6|238
1606814010000|2020-12-01 09:13:30|1476.2|1475.8|1476.4|1476|1476.6|1476|1476.2|1475.8|832
1606814020000|2020-12-01 09:13:40|1476.6|1476.2|1476.4|1476|1476.6|1476.2|1476.4|1475.8|0
1606814030000|2020-12-01 09:13:50|1476.2|1475.8|1476.4|1476|1476.4|1476|1476|1475.8|0
1606814040000|2020-12-01 09:14:00||1475.8||1476||1476||1475.8|0
1606814050000|2020-12-01 09:14:10|1476.2|1476.2|1476.6|1476|1476.8|1476.4|1476.2|1476|3040
1606814060000|2020-12-01 09:14:20|1476.4|1476.2|1476.2|1475.6|1476.4|1476.4|1476|1475.4|2800
1606814070000|2020-12-01 09:14:30|1476|1475.4|1475|1474.6|1476|1475.4|1474.6|1474.4|22159
1606814080000|2020-12-01 09:14:40|1474.8|1474.8|1475.8|1475.4|1475.8|1475.4|1474.6|1474.4|5724
1606814090000|2020-12-01 09:14:50|1476|1475.6|1475.8|1475.4|1476.8|1476.2|1475.8|1475.2|4341
1606814100000|2020-12-01 09:15:00|1476|1475.6|1475.6|1475|1476|1475.8|1475.6|1475|1720
1606814110000|2020-12-01 09:15:10|1475.8|1475.2|1475.6|1475.2|1476|1475.6|1475.6|1475|2285
1606814120000|2020-12-01 09:15:20|1475.8|1475.4|1475.6|1475.2|1475.8|1475.4|1475.4|1475.2|1745
1606814130000|2020-12-01 09:15:30|1475.8|1475.4|1475.6|1475|1476.4|1476|1475.4|1475|11223
1606814140000|2020-12-01 09:15:40|1475.8|1475.2|1475.6|1475|1476|1475.4|1475.6|1475|442
1606814150000|2020-12-01 09:15:50|1475.4|1474.8|1475.2|1474.8|1475.6|1474.8|1474.8|1474.4|2730
1606814160000|2020-12-01 09:16:00|1475.4|1475|1475.8|1475.4|1475.8|1475.4|1475.4|1474.8|238
1606814170000|2020-12-01 09:16:10|1476|1475.6|1476.2|1475.8|1476.2|1476|1476|1475.6|1616
1606814180000|2020-12-01 09:16:20|1476.4|1476|1476.6|1476.2|1477.2|1476.6|1476.4|1476|3881
1606814190000|2020-12-01 09:16:30|1476.8|1476.4|1477|1476.6|1477.4|1477|1476.8|1476.4|1562
1606814200000|2020-12-01 09:16:40|1477.2|1476.8|1477.6|1477.4|1477.8|1477.4|1477.2|1476.8|298
1606814210000|2020-12-01 09:16:50|1477.8|1477.6|1478|1477.6|1478.2|1477.6|1477.8|1477.4|5948
1606814220000|2020-12-01 09:17:00|1477.8|1477.8|1478.2|1477.8|1478.2|1478|1477.8|1477.6|979
1606814230000|2020-12-01 09:17:10|1478.4|1478|1478.4|1478|1478.4|1478|1478.2|1477.8|167
1606814240000|2020-12-01 09:17:20|1478.2|1477.8|1477.6|1477.2|1478.2|1477.8|1477.2|1477|2485
1606814250000|2020-12-01 09:17:30|1477.8|1477.4|1478.4|1477.8|1478.4|1478|1477.8|1477.4|1962
1606814260000|2020-12-01 09:17:40|1478.6|1478|1478.6|1477.8|1478.6|1478|1478.4|1477.8|0
1606814270000|2020-12-01 09:17:50|1478.8|1477.6|1477.6|1477|1478.8|1477.6|1477.4|1476.8|4075
1606814280000|2020-12-01 09:18:00|1478|1477.2|1478|1477.4|1478|1477.6|1478|1477.2|1872
1606814290000|2020-12-01 09:18:10|1477.8|1477.2|1477.6|1477|1477.8|1477.2|1477.2|1476.8|2917
1606814300000|2020-12-01 09:18:20|1477.8|1477.2|1477.8|1477.4|1478|1477.4|1477.6|1477.2|600
1606814310000|2020-12-01 09:18:30|1477.6|1477.2|1476.8|1476.2|1477.6|1477.2|1476.6|1476.2|2500
1606814320000|2020-12-01 09:18:40|1476.6|1476|1476.2|1476|1476.6|1476|1475.6|1475|1035
1606814330000|2020-12-01 09:18:50|1476.4|1476.2|1476.4|1476|1476.6|1476.4|1476|1475.8|8654
1606814340000|2020-12-01 09:19:00|1476.2|1475.8|1476.6|1476.2|1476.6|1476.2|1476|1475.6|824
1606814350000|2020-12-01 09:19:10|1476.8|1476.4|1477|1476.6|1477.4|1477|1476.6|1476.2|1351
1606814360000|2020-12-01 09:19:20|1476.8|1476.4|1476.8|1476.2|1477|1476.6|1476.4|1476|669
1606814370000|2020-12-01 09:19:30||1476.4||1476.2||1476.4||1476.2|0
1606814380000|2020-12-01 09:19:40|1476.6|1476|1476.4|1476.2|1476.6|1476.4|1476|1475.6|2927
1606814390000|2020-12-01 09:19:50|1476.6|1476.4|1476.8|1476.4|1476.8|1476.4|1476.6|1476.2|138
1606814400000|2020-12-01 09:20:00|1477|1476.6|1477|1476.8|1477|1476.8|1477|1476.6|1100
1606814410000|2020-12-01 09:20:10|1477.2|1477|1476.8|1476.2|1477.6|1477.2|1476.8|1476.2|1218
1606814420000|2020-12-01 09:20:20|1477|1476.4|1477.2|1476.8|1477.2|1476.8|1476.8|1476.2|98
1606814430000|2020-12-01 09:20:30|1477.4|1477|1477.8|1477.4|1477.8|1477.6|1477.2|1476.8|2158
1606814440000|2020-12-01 09:20:40|1477.6|1477.2|1478|1477.8|1478|1477.8|1477.4|1476.8|824
1606814450000|2020-12-01 09:20:50|1477.8|1477.6|1478.2|1477.6|1478.4|1478|1477.8|1477.6|3158
1606814460000|2020-12-01 09:21:00||1477.8||1478||1478||1477.8|40
1606814470000|2020-12-01 09:21:10|1478.4|1478.2|1478.6|1478|1478.8|1478.6|1478.4|1477.8|1407
1606814480000|2020-12-01 09:21:20|1478.8|1478.2|1479|1478.6|1479|1478.8|1478.8|1478|1318
1606814490000|2020-12-01 09:21:30|1478.8|1478.8|1479.2|1478.6|1479.2|1479|1478.8|1478.6|480
1606814500000|2020-12-01 09:21:40|1479|1478.4|1479|1478.8|1479|1478.8|1478.6|1478.2|3341
1606814510000|2020-12-01 09:21:50|1479.2|1479|1479.4|1479|1479.4|1479.2|1479.2|1479|1602
1606814520000|2020-12-01 09:22:00|1479.6|1479.2|1479.2|1479|1479.8|1479.4|1479.2|1479|1142
1606814530000|2020-12-01 09:22:10|1479.4|1479.2|1479.2|1479|1479.6|1479.2|1479.2|1479|2074
1606814540000|2020-12-01 09:22:20|1479.4|1479.2|1479.6|1479.4|1479.8|1479.4|1479.4|1479.2|437
1606814550000|2020-12-01 09:22:30|1479.4|1479.2|1479.6|1479|1479.6|1479.4|1479.4|1479|8636
1606814560000|2020-12-01 09:22:40|1479.4|1478.8|1479.4|1479|1479.4|1479|1479|1478.6|2297
1606814570000|2020-12-01 09:22:50|1479.2|1479.2|1479|1478.6|1479.2|1479.2|1478.6|1478.4|3776
1606814580000|2020-12-01 09:23:00|1478.8|1478.4|1478.6|1477.8|1478.8|1478.4|1478.6|1477.8|295
1606814590000|2020-12-01 09:23:10|1478.4|1478|1478.6|1477.8|1478.6|1478.2|1478.4|1477.8|1776
1606814600000|2020-12-01 09:23:20|1478.4|1478|1478.2|1477.8|1478.4|1478.2|1478.2|1477.8|1202
1606814610000|2020-12-01 09:23:30|1478|1477.6|1477.6|1477.2|1478|1477.8|1477.4|1477.2|2682
1606814620000|2020-12-01 09:23:40|1477.4|1477|1477.4|1477|1477.4|1477.2|1477.2|1476.8|3782
1606814630000|2020-12-01 09:23:50|1477.2|1476.8|1478|1477.6|1478.2|1478|1477|1476.8|4766
1606814640000|2020-12-01 09:24:00|1477.8|1477.4|1478|1477.4|1478|1477.6|1477.6|1477.2|889
1606814650000|2020-12-01 09:24:10|1477.8|1477.6|1478|1477.4|1478|1477.8|1477.8|1477.4|476
1606814660000|2020-12-01 09:24:20|1478.2|1477.6|1478.2|1477.8|1478.2|1478|1478.2|1477.6|555
1606814670000|2020-12-01 09:24:30|1478|1477.6|1477.8|1477.2|1478.2|1477.8|1477.6|1477.2|1369
1606814680000|2020-12-01 09:24:40|1477.6|1477|1477.4|1476.8|1477.8|1477.2|1477.4|1476.8|889
1606814690000|2020-12-01 09:24:50|1477.6|1477|1477.4|1476.8|1477.6|1477.4|1477.2|1476.8|2009
1606814700000|2020-12-01 09:25:00|1477.2|1476.6|1477.2|1476.8|1477.4|1477|1476.8|1476.6|11417
1606814710000|2020-12-01 09:25:10|1477.4|1477|1477.6|1477.2|1477.6|1477.4|1477.4|1477|853
1606814720000|2020-12-01 09:25:20|1477.8|1477.4|1477.6|1477.2|1477.8|1477.4|1477.6|1477.2|90
1606814730000|2020-12-01 09:25:30|1477.8|1477.4|1477.4|1476.8|1477.8|1477.4|1477.2|1476.8|2662
1606814740000|2020-12-01 09:25:40|1477.2||1477.2||1477.2||1477.2||0
1606814750000|2020-12-01 09:25:50|1477.4|1477|1479|1478.6|1479|1478.6|1477.4|1477|8419
1606814760000|2020-12-01 09:26:00|1478.8|1478.4|1479|1478.8|1479|1478.8|1478.6|1478.4|443
1606814770000|2020-12-01 09:26:10|1479.2|1479|1479.4|1479|1479.4|1479|1479.2|1478.8|231
1606814780000|2020-12-01 09:26:20|1479.6|1479.2|1479.8|1479.2|1480|1479.6|1479.4|1479.2|10584
1606814790000|2020-12-01 09:26:30|1479.6|1479.4|1479|1478.6|1479.6|1479.4|1478.8|1478.4|8351
1606814800000|2020-12-01 09:26:40|1478.8|1478.4|1479.2|1478.6|1479.2|1478.8|1478.8|1478.4|2694
1606814810000|2020-12-01 09:26:50|1479.4|1478.8|1478.6|1478.2|1479.4|1479|1478.6|1478.2|266
1606814820000|2020-12-01 09:27:00|1478.8|1478.4|1478.2|1477.8|1479|1478.6|1478.2|1477.6|1937
1606814830000|2020-12-01 09:27:10|1478.4|1478|1477.6|1477.2|1478.4|1478|1477.6|1477.2|2739
1606814840000|2020-12-01 09:27:20|1477.8|1477.4|1478.2|1477.8|1478.4|1478|1477.8|1477.2|2708
1606814850000|2020-12-01 09:27:30|1478.4|1478|1478.6|1478|1478.8|1478.4|1478.2|1477.8|2621
1606814860000|2020-12-01 09:27:40|1478.8|1478.2|1479.4|1479|1479.6|1479.4|1478.4|1478|15704
1606814870000|2020-12-01 09:27:50|1479.6|1478.8|1479.4|1479|1479.6|1479|1479|1478.8|1168
1606814880000|2020-12-01 09:28:00||1478.8||1479||1479||1478.8|1
1606814890000|2020-12-01 09:28:10|1479.6|1479.2|1479.8|1479|1479.8|1479.4|1479.4|1479|7034
1606814900000|2020-12-01 09:28:20|1479.6||1479.6||1479.6||1479.6||500
1606814910000|2020-12-01 09:28:30|1479.4||1479.6||1479.6||1479.4||728
1606814920000|2020-12-01 09:28:40|1479.4||1479.4||1479.4||1479.4||0
1606814930000|2020-12-01 09:28:50|1479.6|1479.2|1479.6|1479.4|1479.6|1479.4|1479.4|1479.2|500
1606814940000|2020-12-01 09:29:00|1479.8|1479.6|1481|1480.6|1481|1480.6|1479.8|1479.6|34048
1606814950000|2020-12-01 09:29:10|1481.2|1480.8|1482.6|1482|1482.8|1482.2|1481.2|1480.8|17695
1606814960000|2020-12-01 09:29:20|1482.8|1482.2|1482.8|1482|1482.8|1482.2|1482.4|1482|8032
1606814970000|2020-12-01 09:29:30|1482.6|1482.2|1482.4|1482.2|1482.8|1482.4|1482.2|1482|4657
1606814980000|2020-12-01 09:29:40|1482.2|1482|1481.8|1481.4|1482.2|1482|1481.8|1481.4|3356
1606814990000|2020-12-01 09:29:50|1482|1481.6|1482.4|1481.6|1482.4|1481.6|1482|1481.6|0
1606815000000|2020-12-01 09:30:00|1482.2|1481.4|1481.4|1481.2|1482.2|1481.4|1481.2|1481|2548
1606815010000|2020-12-01 09:30:10|1481.6|1481|1481.2|1481|1481.6|1481|1481.2|1481|1708
1606815020000|2020-12-01 09:30:20|1481|1480.8|1480.6|1480|1481.2|1480.8|1480.6|1480|4590
1606815030000|2020-12-01 09:30:30|1480.4|1480.2|1480.2|1479.8|1480.6|1480.2|1480.2|1479.6|1894
1606815050000|2020-12-01 09:30:50|1480|1479.4|1480.2|1479.8|1480.2|1479.8|1479.4|1479|6365
1606815060000|2020-12-01 09:31:00|1480|1479.6|1479.8|1479.6|1480|1479.6|1479.6|1479.2|910
1606815070000|2020-12-01 09:31:10|1479.6|1479.4|1479.2|1478.6|1479.6|1479.4|1478.6|1478.4|11688
1606815080000|2020-12-01 09:31:20|1479|1478.4|1479.4|1479.2|1479.4|1479.2|1478.8|1478.4|4120
1606815090000|2020-12-01 09:31:30|1479.6|1479|1479.8|1479|1479.8|1479.6|1479.2|1479|9670
1606815100000|2020-12-01 09:31:40|1479.6|1478.8|1479.2|1478.6|1479.6|1478.8|1479|1478.6|8698
1606815110000|2020-12-01 09:31:50|1479.4|1478.2|1478.6|1478.2|1479.4|1478.4|1478.4|1478.2|7021
1606815120000|2020-12-01 09:32:00|1478.4|1478|1478.4|1478|1478.4|1478.2|1478|1477.8|3113
1606815130000|2020-12-01 09:32:10|1478.2|1477.8|1478.4|1478|1478.4|1478|1477.6|1477.4|3410
1606815140000|2020-12-01 09:32:20|1478.2|1477.8|1478.2|1477.8|1478.6|1477.8|1478.2|1477.8|1325
1606815150000|2020-12-01 09:32:30|1478|1477.6|1478|1477.4|1478|1477.6|1477.8|1477.4|1329
1606815160000|2020-12-01 09:32:40|1477.8|1477|1477.2|1476.8|1477.8|1477|1476.8|1476.6|2537
1606815170000|2020-12-01 09:32:50|1477.4|1477|1477.2|1476.8|1477.4|1477.2|1477|1476.6|9481
1606815180000|2020-12-01 09:33:00|1477|1477|1477.4|1477|1477.4|1477|1477|1476.8|908
1606815190000|2020-12-01 09:33:10|1477.2|1476.8|1477.2|1476.8|1477.4|1476.8|1477|1476.8|7701
1606815200000|2020-12-01 09:33:20|1477.4|1477|1478.4|1478.2|1478.4|1478.2|1477.4|1477|3702
1606815210000|2020-12-01 09:33:30|1478.6|1478.4|1478.6|1478.4|1478.6|1478.4|1478.6|1478.2|0
1606815220000|2020-12-01 09:33:40|1478.8|1478.2|1477.6|1477.2|1478.8|1478.2|1477.2|1477|3908
1606815230000|2020-12-01 09:33:50|1477.8|1477.4|1477.8|1477.4|1478|1477.8|1477|1476.8|19775
1606815240000|2020-12-01 09:34:00|1478|1477.6|1477.8|1477.4|1478.2|1477.8|1477.8|1477.4|748
1606815250000|2020-12-01 09:34:10|1477.6|1477.2|1477.4|1477|1477.8|1477.2|1477.2|1477|4184
1606815260000|2020-12-01 09:34:20|1477.6|1477.2|1478.4|1477.6|1478.4|1478|1477.6|1477.2|100
1606815270000|2020-12-01 09:34:30|1478.2|1477.8|1478.2|1478|1478.2|1478|1478|1477.8|0
1606815280000|2020-12-01 09:34:40|1478|1477.8|1478|1477.6|1478|1477.8|1478|1477.6|2210
1606815290000|2020-12-01 09:34:50|1477.6|1477.4|1477.6|1477.4|1477.8|1477.6|1477.6|1477.4|3715
1606815300000|2020-12-01 09:35:00|1477.4|1477.2|1478.2|1477.8|1478.2|1477.8|1477.4|1477|3017
1606815310000|2020-12-01 09:35:10|1478.4|1478|1478.8|1478.6|1479|1478.8|1478.4|1478|7088
1606815320000|2020-12-01 09:35:20|1479|1478.8|1479.8|1479.4|1479.8|1479.4|1479|1478.8|4637
1606815330000|2020-12-01 09:35:30|1480|1479.2|1479.6|1479.2|1480|1479.4|1479.4|1479.2|5474
1606815340000|2020-12-01 09:35:40|1479.4|1479.4|1479.8|1479.4|1479.8|1479.4|1479|1478.8|4328
1606815350000|2020-12-01 09:35:50|1479.6|1479.6|1479.6|1479.2|1479.6|1479.6|1479.4|1479.2|735
1606815360000|2020-12-01 09:36:00|1479.4|1479|1479.4|1478.8|1479.4|1479|1479|1478.8|2059
1606815370000|2020-12-01 09:36:10|1479.2|1478.6|1478.6|1478.2|1479.2|1478.6|1478.4|1478|16676
1606815380000|2020-12-01 09:36:20|1478.8|1478.4|1478.8|1478.6|1479|1478.6|1478.6|1478.4|16032
1606815390000|2020-12-01 09:36:30|1479|1478.8|1479.4|1479|1479.4|1479.2|1478.8|1478.6|7264
1606815400000|2020-12-01 09:36:40|1479.2|1478.8|1479.6|1479|1479.6|1479|1479|1478.8|3158
1606815410000|2020-12-01 09:36:50|1479.4|1479.2|1480.4|1480|1480.4|1480|1479.2|1479.2|10479
1606815420000|2020-12-01 09:37:00|1480.2|1479.8|1480.8|1480.4|1480.8|1480.4|1480.2|1479.8|4504
1606815430000|2020-12-01 09:37:10|1480.6|1480.2|1479.4|1479.2|1480.8|1480.2|1479.4|1479.2|6351
1606815440000|2020-12-01 09:37:20|1479.6|1479.4|1479.6|1479.2|1479.8|1479.4|1479.4|1479.2|3737
1606815450000|2020-12-01 09:37:30|1479.4|1479|1479.6|1479.4|1479.6|1479.4|1479|1478.8|4332
1606815460000|2020-12-01 09:37:40|1479.8|1479.6|1480.4|1480.2|1480.4|1480.2|1479.8|1479.4|4806
1606815480000|2020-12-01 09:38:00|1480.2|1480|1480.6|1480.2|1480.6|1480.4|1480|1479.6|2879
1606815490000|2020-12-01 09:38:10|1480.8|1480.4|1481|1480.8|1481|1480.8|1480.8|1480.4|103
1606815500000|2020-12-01 09:38:20|1480.8|1480.6|1480.8|1480.6|1480.8|1480.6|1480.4|1480.2|9045
1606815510000|2020-12-01 09:38:30|1481|1480.8|1480.8|1480.4|1481|1480.8|1480.8|1480.4|1802
1606815520000|2020-12-01 09:38:40|1481|1480.6|1481.2|1481|1481.4|1481|1481|1480.6|2175
1606815530000|2020-12-01 09:38:50|1481.4|1481.2|1481.8|1481.4|1481.8|1481.6|1481.2|1481|5574
1606815540000|2020-12-01 09:39:00|1482|1481.6|1481.6|1481.2|1482|1481.8|1481.4|1481.2|5970
1606815550000|2020-12-01 09:39:10|1481.4|1481|1481.4|1480.8|1481.6|1481|1480.2|1480|7981
1606815560000|2020-12-01 09:39:20|1481.2|1480.6|1481.4|1480.8|1481.4|1480.8|1481.2|1480.6|0
1606815570000|2020-12-01 09:39:30|1481.6|1481|1481.6|1481.4|1481.8|1481.4|1481.4|1481|600
1606815580000|2020-12-01 09:39:40|1481.4|1481.2|1481|1480.4|1481.4|1481.2|1480.8|1480.4|2305
1606815590000|2020-12-01 09:39:50|1481.2|1480.6|1481.6|1481.2|1481.6|1481.4|1481.2|1480.6|1968
1606815600000|2020-12-01 09:40:00|1481.4|1481|1481.6|1481.2|1481.6|1481.4|1481|1480.6|1899
1606815610000|2020-12-01 09:40:10|1481.4|1481|1481.2|1480.8|1481.4|1481|1481.2|1480.8|0
1606815620000|2020-12-01 09:40:20|1481|1481|1481.6|1481.2|1481.6|1481.2|1481|1481|647
1606815630000|2020-12-01 09:40:30|1481.4|1481.4|1481.8|1481.6|1482|1481.8|1481.4|1481.4|5936
1606815640000|2020-12-01 09:40:40|1482|1481.8|1481.6|1481.2|1482|1481.8|1481.4|1481.2|5415
1606815650000|2020-12-01 09:40:50|1481.4|1481.4|1481.8|1481.4|1481.8|1481.6|1481.4|1481.4|1779
1606815660000|2020-12-01 09:41:00|1481.6|1481.2|1481.2|1480.8|1481.6|1481.2|1481|1480.8|5135
1606815670000|2020-12-01 09:41:10|1481|1480.6|1480.6|1480.2|1481|1480.6|1480.4|1480.2|5364
1606815680000|2020-12-01 09:41:20|1480.8|1480.4|1481|1480.6|1481|1480.6|1480.6|1480.2|3821
1606815690000|2020-12-01 09:41:30|1480.8|1480.4|1480.2|1479.8|1480.8|1480.4|1480|1479.6|6803
1606815700000|2020-12-01 09:41:40|1480.4|1480|1480|1479.6|1480.4|1480|1480|1479.6|1844
1606815710000|2020-12-01 09:41:50|1480.2|1479.8|1480|1479.6|1480.2|1479.8|1479.6|1479.4|4683
1606815720000|2020-12-01 09:42:00|1480.2|1479.8|1480.4|1480|1480.6|1480.2|1480.2|1479.8|0
1606815730000|2020-12-01 09:42:10|1480.2|1480.2|1480|1479.8|1480.6|1480.2|1480|1479.8|700
1606815740000|2020-12-01 09:42:20||1479.6||1479.6||1479.6||1479.6|7259
1606815750000|2020-12-01 09:42:30|1479.8|1479.8|1480|1479.6|1480|1479.8|1479.8|1479.6|1399
1606815760000|2020-12-01 09:42:40|1480.2|1479.8|1480.4|1480|1480.4|1480|1480.2|1479.8|3377
1606815770000|2020-12-01 09:42:50|1480.6|1480.2|1480.8|1480.4|1480.8|1480.4|1480.6|1480.2|3802
1606815780000|2020-12-01 09:43:00|1481|1480.6|1481.8|1481.2|1481.8|1481.4|1481|1480.6|6795
1606815790000|2020-12-01 09:43:10|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|1390
1606815800000|2020-12-01 09:43:20|1481.8|1481.6|1481.4|1481|1482|1481.8|1481|1480.8|17739
1606815810000|2020-12-01 09:43:30|1481.6|1480.8|1481.6|1481.4|1481.6|1481.4|1481|1480.8|4069
1606815820000|2020-12-01 09:43:40|1481.8|1481.6|1482|1481.6|1482|1481.8|1481.6|1481.4|5662
1606815830000|2020-12-01 09:43:50|1482.2|1481.8|1482.4|1482|1482.4|1482.2|1482.2|1481.8|673
1606815840000|2020-12-01 09:44:00|1482.2|1481.8|1482.2|1482|1482.4|1482|1482|1481.8|2481
1606815850000|2020-12-01 09:44:10|1482.4||1482.4||1482.4||1482.4||0
1606815860000|2020-12-01 09:44:20|1482.2|1481.8|1482.2|1481.8|1482.4|1481.8|1481.8|1481.6|1911
1606815870000|2020-12-01 09:44:30|1482|1481.6|1481.8|1481.4|1482|1481.6|1481.6|1481.4|2647
1606815880000|2020-12-01 09:44:40|1481.6|1481.2|1481.6|1481.2|1481.6|1481.2|1481.4|1481.2|1964
1606815890000|2020-12-01 09:44:50|1481.4|1481|1480.8|1480.6|1481.4|1481|1480.8|1480.6|2430
1606815900000|2020-12-01 09:45:00|1480.6|1480.4|1480.6|1480.2|1480.6|1480.4|1480.2|1480|3901
1606815910000|2020-12-01 09:45:10|1480.4|1480|1479.6|1479.2|1480.4|1480|1479.4|1479|4036
1606815920000|2020-12-01 09:45:20|1479.8|1479.4|1480.4|1480|1480.4|1480|1479.8|1479.4|2084
1606815930000|2020-12-01 09:45:30|1480.6|1480.2|1480.2|1479.6|1480.6|1480.2|1479.8|1479.6|4958
1606815940000|2020-12-01 09:45:40||1479.8||1479.8||1480||1479.8|0
1606815950000|2020-12-01 09:45:50|1480||1480||1480||1480||0
1606815960000|2020-12-01 09:46:00|1479.8|1479.6|1479.8|1479.4|1479.8|1479.6|1479.6|1479.4|1793
1606815970000|2020-12-01 09:46:10|1479.6||1479.6||1479.8||1479.6||205
1606815980000|2020-12-01 09:46:20|1479.4|1479.2|1479.6|1479.2|1479.6|1479.2|1479.4|1479.2|852
1606815990000|2020-12-01 09:46:30||1479.4||1479.4||1479.4||1479.4|127
1606816000000|2020-12-01 09:46:40|1479.8|1479.6|1479.8|1479.4|1479.8|1479.6|1479.6|1479.4|2317
1606816010000|2020-12-01 09:46:50|1480|1479.6|1480.4|1480.2|1480.4|1480.2|1479.8|1479.6|3584
1606816020000|2020-12-01 09:47:00|1480.6|1480.4|1480.8|1480.4|1481|1480.6|1480.6|1480.4|4202
1606816040000|2020-12-01 09:47:20|1480.6|1480.2|1480.6|1480.2|1480.8|1480.2|1480.4|1480.2|544
1606816050000|2020-12-01 09:47:30|1480.4|1480|1480|1479.8|1480.6|1480|1480|1479.8|2315
1606816060000|2020-12-01 09:47:40|1480.2|1480|1480.4|1480|1480.4|1480|1480.2|1480|2462
1606816070000|2020-12-01 09:47:50|1480.2|1479.8|1480.2|1479.8|1480.2|1479.8|1480|1479.8|699
1606816080000|2020-12-01 09:48:00|1480|1480|1480|1479.6|1480|1480|1479.8|1479.6|2490
1606816090000|2020-12-01 09:48:10|1479.8|1479.4|1479|1478.4|1480|1479.6|1478.8|1478.4|10393
1606816100000|2020-12-01 09:48:20|1478.8|1478.2|1478.4|1478|1479|1478.2|1478.2|1478|2102
1606816110000|2020-12-01 09:48:30|1478.6|1478.2|1478.6|1478.4|1478.6|1478.4|1478.6|1478.2|1050
1606816120000|2020-12-01 09:48:40|1478.4|1478.2|1478.6|1478.2|1478.6|1478.2|1478.2|1478|4043
1606816130000|2020-12-01 09:48:50|1478.8|1478.4|1478.8|1478.4|1478.8|1478.6|1478.8|1478.2|2733
1606816140000|2020-12-01 09:49:00|1478.6|1478.2|1478.6|1478.2|1478.8|1478.6|1478.6|1478.2|623
1606816150000|2020-12-01 09:49:10|1478.8|1478.4|1479.6|1479|1479.6|1479|1478.8|1478.4|1469
1606816160000|2020-12-01 09:49:20|1479.4|1478.8|1479.2|1478.8|1479.4|1479.2|1479|1478.4|36580
1606816170000|2020-12-01 09:49:30|1479|1479|1478.8|1478.6|1479|1479|1478.8|1478.6|2837
1606816180000|2020-12-01 09:49:40|1478.6|1478.4|1478.4|1478|1478.6|1478.4|1478.2|1478|9635
1606816190000|2020-12-01 09:49:50|1478.6|1478.2|1479|1478.6|1479|1478.6|1478.6|1478.2|3328
1606816200000|2020-12-01 09:50:00|1478.8|1478.8|1478.8|1478.6|1479|1478.8|1478.8|1478.6|1702
1606816210000|2020-12-01 09:50:10|1479|1478.8|1479|1478.6|1479|1478.8|1478.8|1478.6|2925
1606816220000|2020-12-01 09:50:20|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|1478.6|1478.4|814
1606816230000|2020-12-01 09:50:30|1478.6|1478.2|1478.6|1478.4|1478.8|1478.4|1478.6|1478.2|2424
1606816240000|2020-12-01 09:50:40|1478.4|1478.2|1478.2|1477.8|1478.4|1478.2|1477.8|1477.6|10018
1606816250000|2020-12-01 09:50:50|1478|1477.6|1477.8|1477.6|1478.2|1477.6|1477.8|1477.6|406
1606816260000|2020-12-01 09:51:00|1477.6|1477.4|1477.4|1477.2|1477.8|1477.6|1477.4|1477.2|4307
1606816270000|2020-12-01 09:51:10|1477.6|1477.4|1477.6|1477.2|1477.6|1477.4|1477.4|1477.2|3647
1606816280000|2020-12-01 09:51:20|1477.4|1477|1477.8|1477.4|1478|1477.8|1477.4|1477|5616
1606816290000|2020-12-01 09:51:30|1478|1477.6|1478.2|1477.8|1478.2|1478|1478|1477.4|5461
1606816300000|2020-12-01 09:51:40|1478.4|1478|1478.2|1477.8|1478.4|1478|1478.2|1477.8|1248
1606816310000|2020-12-01 09:51:50|1478.4|1478|1478.4|1477.8|1478.4|1478|1478|1477.8|1575
1606816320000|2020-12-01 09:52:00|1478.2|1477.6|1477.6|1477.4|1478.2|1477.6|1477.6|1477.4|15650
1606816340000|2020-12-01 09:52:20|1477.8|1477.6|1477.8|1477.6|1477.8|1477.6|1477.8|1477.4|2633
1606816350000|2020-12-01 09:52:30|1478|1477.8|1478|1477.6|1478|1477.8|1477.8|1477.6|1308
1606816360000|2020-12-01 09:52:40||1477.8||1477.8||1477.8||1477.8|0
1606816370000|2020-12-01 09:52:50|1478.2|1477.6|1477.8|1477.4|1478.2|1477.6|1477.6|1477.4|11630
1606816380000|2020-12-01 09:53:00|1477.6|1477.6|1477.4|1477.2|1477.6|1477.6|1477.4|1477.2|2908
1606816390000|2020-12-01 09:53:10||1477||1477.2||1477.2||1477|3443
1606816400000|2020-12-01 09:53:20|1477.2|1477|1477.2|1477|1477.2|1477|1477.2|1477|703
1606816410000|2020-12-01 09:53:30|1477.4|1477.2|1477.8|1477.6|1478|1477.8|1477.4|1477.2|9198
1606816420000|2020-12-01 09:53:40|1478||1478||1478||1478||1
1606816430000|2020-12-01 09:53:50|1478.2|1477.8|1478.2|1477.8|1478.2|1478|1478.2|1477.8|813
1606816440000|2020-12-01 09:54:00|1478.4|1478|1479|1478.6|1479|1478.8|1478.4|1478|2993
1606816450000|2020-12-01 09:54:10|1478.8|1478.8|1479|1478.6|1479|1478.8|1478.8|1478.6|1480
1606816460000|2020-12-01 09:54:20|1479.2|1478.8|1478.8|1478.6|1479.2|1478.8|1478.8|1478.6|493
1606816470000|2020-12-01 09:54:30|||||||||338
1606816480000|2020-12-01 09:54:40|1479|1478.4|1478|1477.6|1479|1478.4|1477.8|1477|5880
1606816490000|2020-12-01 09:54:50|1478.2|1477.8|1478.6|1478.2|1478.6|1478.2|1478.2|1477.8|3199
1606816500000|2020-12-01 09:55:00|1478.4|1478|1478.4|1478|1478.8|1478.4|1478.4|1478|1680
1606816510000|2020-12-01 09:55:10|1478.2|1477.8|1478.4|1478|1478.4|1478|1478|1477.8|250
1606816520000|2020-12-01 09:55:20|1478.6|1477.8|1478.2|1477.8|1478.6|1477.8|1478.2|1477.8|1056
1606816530000|2020-12-01 09:55:30|1478|1477.6|1477.6|1477.2|1478|1477.6|1477.4|1477.2|1414
1606816540000|2020-12-01 09:55:40|1477.4||1477.6||1477.6||1477.4||11409
1606816550000|2020-12-01 09:55:50|1477.8|1477.4|1478.2|1477.8|1478.2|1477.8|1477.8|1477.4|1950
1606816560000|2020-12-01 09:56:00|1478|1478|1478.6|1478|1478.6|1478.2|1478|1477.8|2191
1606816570000|2020-12-01 09:56:10|1478.8|1478.2|1479|1478.4|1479|1478.4|1478.8|1478.2|400
1606816580000|2020-12-01 09:56:20||1478.6||1478.6||1478.6||1478.6|90
1606816590000|2020-12-01 09:56:30|1478.8|1478.8|1479|1478.6|1479|1478.8|1478.8|1478.6|0
1606816600000|2020-12-01 09:56:40|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|1478.4|1478.2|5531
1606816610000|2020-12-01 09:56:50|1479|1478.6|1478.4|1478.2|1479|1478.6|1478.2|1477.8|6895
1606816620000|2020-12-01 09:57:00|1478.6|1478.4|1478.6|1478.4|1478.6|1478.4|1478.6|1478.4|773
1606816630000|2020-12-01 09:57:10|1478.8|1478.6|1479.6|1479.2|1479.6|1479.4|1478.8|1478.6|6516
1606816650000|2020-12-01 09:57:30|1479.4|1479|1479.4|1479.2|1479.4|1479.2|1479.2|1479|243
1606816660000|2020-12-01 09:57:40|1479.6|1479.4|1480|1479.6|1480|1479.6|1479.6|1479.2|1905
1606816670000|2020-12-01 09:57:50|1479.8|1479.4|1480.2|1479.8|1480.2|1480|1479.8|1479.4|12082
1606816680000|2020-12-01 09:58:00||1480||1479.8||1480||1479.8|4867
1606816690000|2020-12-01 09:58:10|1480|1479.6|1480.2|1479.6|1480.2|1479.6|1480|1479.6|1093
1606816700000|2020-12-01 09:58:20|1480|1479.8|1480|1479.8|1480|1479.8|1480|1479.8|967
1606816710000|2020-12-01 09:58:30|1479.8|1479.6|1479.8|1479.6|1480|1479.6|1479.8|1479.6|1897
1606816720000|2020-12-01 09:58:40|1479.6|1479.4|1479.8|1479.4|1479.8|1479.6|1479.6|1479.2|2773
1606816730000|2020-12-01 09:58:50||1479.6||1479.6||1479.6||1479.6|72
1606816740000|2020-12-01 09:59:00||1479.4||1479.2||1479.4||1479.2|0
1606816750000|2020-12-01 09:59:10||1479.4||1479.6||1479.6||1479.4|107
1606816760000|2020-12-01 09:59:20|1479.6|1479.4|1478.8|1478.4|1479.6|1479.6|1478.8|1478.4|16250
1606816770000|2020-12-01 09:59:30|1478.6|1478.2|1478.6|1478.4|1478.8|1478.6|1478.6|1478.2|2390
1606816790000|2020-12-01 09:59:50||1478.2||1478.2||1478.2||1478|3943
1606816800000|2020-12-01 10:00:00|1478.4|1478|1478.2|1477.8|1478.6|1478.2|1478|1477.6|5882
1606816810000|2020-12-01 10:00:10|1478.4|1478|1478.8|1478.4|1479.2|1478.8|1478.4|1478|944
1606816820000|2020-12-01 10:00:20|1478.6|1478.6|1478.4|1478.2|1478.8|1478.6|1478.4|1477.8|1883
1606816830000|2020-12-01 10:00:30|1478.6|1478|1478.2|1477.6|1478.6|1478|1478.2|1477.6|0
1606816840000|2020-12-01 10:00:40|1478.4|1477.8|1478.4|1478|1478.6|1478.4|1478.4|1477.8|804
1606816850000|2020-12-01 10:00:50|1478.2||1478.2||1478.4||1478.2||0
1606816860000|2020-12-01 10:01:00|1478.4|1478.2|1479.2|1478.6|1479.4|1479|1478.4|1478.2|2830
1606816870000|2020-12-01 10:01:10|1479|1478.4|1478.8|1478.6|1479|1478.6|1478.6|1478.2|703
1606816880000|2020-12-01 10:01:20|1479|1478.8|1479|1478.8|1479|1478.8|1479|1478.8|0
1606816890000|2020-12-01 10:01:30|1479.2|1479|1479.8|1479.2|1479.8|1479.4|1479.2|1479|6305
1606816900000|2020-12-01 10:01:40|1479.6|1479|1479.8|1479.4|1479.8|1479.4|1479.2|1479|639
1606816910000|2020-12-01 10:01:50|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|1479.4|1479.2|345
1606816920000|2020-12-01 10:02:00|1479.8|1479.4|1479.6|1479.2|1479.8|1479.6|1479.4|1479.2|3205
1606816930000|2020-12-01 10:02:10|1479.4|1479.4|1479.4|1479|1479.4|1479.4|1479.2|1479|2306
1606816940000|2020-12-01 10:02:20|1479.6|1479.2|1479.8|1479.4|1479.8|1479.4|1479.6|1479.2|0
1606816950000|2020-12-01 10:02:30|1479.6|1479.2|1479.8|1479.4|1479.8|1479.4|1479.6|1479.2|237
1606816960000|2020-12-01 10:02:40|1480|1479.6|1480.8|1480.4|1480.8|1480.4|1480|1479.4|3660
1606816980000|2020-12-01 10:03:00|1480.6|1480.2|1480.6|1480.2|1480.6|1480.2|1480|1479.8|2938
1606816990000|2020-12-01 10:03:10|1480.8|1480.4|1481|1480.6|1481|1480.8|1480.6|1480.2|3129
1606817000000|2020-12-01 10:03:20|1481.2|1480.8|1481.4|1481|1481.6|1481.4|1481.2|1480.8|2676
1606817010000|2020-12-01 10:03:30||1480.8||1480.8||1481||1480.8|0
1606817020000|2020-12-01 10:03:40|1481.2|1481|1481.2|1480.8|1481.4|1481|1481.2|1480.8|350
1606817030000|2020-12-01 10:03:50|1481|1481|1481.4|1481|1481.4|1481.2|1481|1481|2189
1606817050000|2020-12-01 10:04:10|1481.6|1481.2|1481.6|1481.2|1481.6|1481.4|1481.4|1481|3518
1606817060000|2020-12-01 10:04:20|1481.4|1481.4|1481.6|1481.4|1481.8|1481.6|1481.4|1481.2|4087
1606817070000|2020-12-01 10:04:30|1481.4|1481.2|1481.2|1481|1481.4|1481.2|1481.2|1481|4338
1606817080000|2020-12-01 10:04:40|1481|1480.8|1481.6|1481.4|1481.6|1481.4|1481|1480.8|2571
1606817090000|2020-12-01 10:04:50|1481.8|1481.6|1481.8|1481.6|1481.8|1481.6|1481.4|1481.2|5256
1606817100000|2020-12-01 10:05:00|1481.6|1481.4|1481|1480.6|1481.6|1481.4|1480.8|1480.6|3138
1606817110000|2020-12-01 10:05:10|1480.8|1480.4|1481|1480.8|1481.2|1480.8|1480.8|1480.4|2398
1606817120000|2020-12-01 10:05:20|1480.8|1480.6|1480.6|1480.4|1480.8|1480.6|1480.6|1480.4|706
1606817130000|2020-12-01 10:05:30|1480.4|1480.2|1480.8|1480.4|1480.8|1480.6|1480.2|1479.8|10423
1606817140000|2020-12-01 10:05:40||1480.2||1480.4||1480.4||1480.2|0
1606817150000|2020-12-01 10:05:50|1480.6|1480.6|1481.4|1481.2|1481.4|1481.2|1480.6|1480.6|2042
1606817160000|2020-12-01 10:06:00|1481.6|1481.4|1482.4|1482|1482.6|1482.4|1481.6|1481.4|17076
1606817170000|2020-12-01 10:06:10|1482.6|1482.2|1482.6|1482.2|1482.8|1482.4|1482.4|1482|2369
1606817180000|2020-12-01 10:06:20|1482.4||1482.6||1482.6||1482.4||1492
1606817190000|2020-12-01 10:06:30|1482.4|1482|1482.2|1482|1482.6|1482.2|1481.8|1481.6|13659
1606817200000|2020-12-01 10:06:40|1482.4|1482.2|1482.2|1482|1482.4|1482.2|1482.2|1482|433
1606817210000|2020-12-01 10:06:50|1482.4||1482.4||1482.4||1482.2||489
1606817220000|2020-12-01 10:07:00|1482.2|1481.8|1482.4|1482|1482.4|1482.2|1481.8|1481.6|14768
1606817230000|2020-12-01 10:07:10|1482.6|1482.2|1482.4|1482|1482.6|1482.2|1482.4|1482|291
1606817240000|2020-12-01 10:07:20|1482.6|1482.2|1482.6|1482.4|1482.6|1482.4|1482.6|1482.2|1782
1606817250000|2020-12-01 10:07:30|1482.8|1482.6|1483.2|1483|1483.2|1483|1482.8|1482.6|7404
1606817260000|2020-12-01 10:07:40|1483.4|1483.2|1483.2|1483|1483.6|1483.4|1483.2|1482.8|12956
1606817270000|2020-12-01 10:07:50|1483.4|1482.8|1483.2|1483|1483.6|1483.2|1483.2|1482.8|4126
1606817280000|2020-12-01 10:08:00|1483.4||1483.4||1483.4||1483.4||272
1606817290000|2020-12-01 10:08:10||1483.2||1483||1483.2||1483|500
1606817300000|2020-12-01 10:08:20|1483.6|1483.2|1483.8|1483.2|1483.8|1483.4|1483.6|1483.2|6139
1606817310000|2020-12-01 10:08:30|1483.6|1483.6|1483.6|1483.2|1483.6|1483.6|1483.4|1483.2|2572
1606817320000|2020-12-01 10:08:40|1483.4|1483|1483.2|1482.8|1483.4|1483.2|1483|1482.8|5135
1606817330000|2020-12-01 10:08:50|1483|1483|1483.2|1483|1483.2|1483|1483|1483|1500
1606817340000|2020-12-01 10:09:00|1483.4|1483.2|1483.4|1483|1483.4|1483.2|1483.4|1483|913
1606817350000|2020-12-01 10:09:10|1483.6|1483.2|1484|1483.6|1484|1483.8|1483.6|1483.2|5997
1606817360000|2020-12-01 10:09:20|1483.8|1483.4|1483.4|1483.2|1483.8|1483.4|1483.2|1483|5396
1606817370000|2020-12-01 10:09:30|1483.2|1483|1483.4|1483|1483.4|1483|1483.2|1483|610
1606817380000|2020-12-01 10:09:40|1483.6|1483.2|1483.6|1483.4|1484|1483.8|1483.6|1483.2|5932
1606817390000|2020-12-01 10:09:50|1483.8|1483.6|1483.6|1483.4|1483.8|1483.6|1483.6|1483.4|1432
1606817400000|2020-12-01 10:10:00|1483.8|1483.2|1482.4|1482|1483.8|1483.2|1482.2|1482|5575
1606817410000|2020-12-01 10:10:10|1482.2|1481.8|1482.4|1482|1482.6|1482.2|1482|1481.6|6590
1606817420000|2020-12-01 10:10:20|1482.2|1481.8|1482.4|1482|1482.4|1482|1482|1481.8|229
1606817430000|2020-12-01 10:10:30|1482.6|1482.2|1482.4|1482|1482.8|1482.4|1482.4|1482|1905
1606817440000|2020-12-01 10:10:40||1481.8||1481.8||1481.8||1481.8|0
1606817450000|2020-12-01 10:10:50|1482|1482|1482|1481.6|1482.4|1482|1482|1481.6|866
1606817460000|2020-12-01 10:11:00|1482.2|1481.8|1481.6|1481.4|1482.2|1481.8|1481.6|1481.4|2796
1606817470000|2020-12-01 10:11:10|1481.4|1481.2|1481.6|1481.2|1481.6|1481.4|1481.4|1481.2|18
1606817480000|2020-12-01 10:11:20|1481.4|1481.4|1482.2|1481.6|1482.2|1481.6|1481.4|1481.4|4375
1606817490000|2020-12-01 10:11:30|1482.4|1481.8|1482.6|1482.4|1482.8|1482.4|1482.4|1481.8|12081
1606817500000|2020-12-01 10:11:40|1482.8||1482.6||1482.8||1482.6||5250
1606817510000|2020-12-01 10:11:50|1482.8|1482.6|1483|1482.6|1483|1482.8|1482.8|1482.6|4507
1606817520000|2020-12-01 10:12:00|1483.2|1482.8|1483.2|1483|1483.8|1483.6|1483.2|1482.8|2416
1606817530000|2020-12-01 10:12:10|1483|1482.8|1482.4|1482.2|1483|1482.8|1482.4|1482.2|11329
1606817540000|2020-12-01 10:12:20|1482.6|1482.4|1482.8|1482.2|1482.8|1482.4|1482.6|1482.2|604
1606817550000|2020-12-01 10:12:30|1482.6|1482|1482.2|1481.8|1482.6|1482|1481.6|1481.4|7362
1606817560000|2020-12-01 10:12:40|1482|1482|1482.2|1481.8|1482.2|1482|1481.8|1481.4|1786
1606817570000|2020-12-01 10:12:50|1482.4|1482|1482.2|1481.8|1482.4|1482.2|1482|1481.6|1451
1606817580000|2020-12-01 10:13:00|1482.4|1482|1482.8|1482.6|1482.8|1482.6|1482.4|1482|293
1606817600000|2020-12-01 10:13:20|1482.6|1482.4|1482.4|1481.8|1482.6|1482.4|1482.2|1481.8|4214
1606817610000|2020-12-01 10:13:30|1482|1481.6|1482.4|1482.2|1482.4|1482.2|1481.8|1481.6|4860
1606817620000|2020-12-01 10:13:40|1482.6|1482.4|1482.4|1482.2|1482.8|1482.6|1482.4|1482.2|5791
1606817630000|2020-12-01 10:13:50|1482.6|1482.4|1482.4|1482.2|1483|1482.8|1482.4|1482.2|9441
1606817640000|2020-12-01 10:14:00|1482.6|1482.4|1482.6|1482.2|1482.8|1482.6|1482.4|1482|1980
1606817650000|2020-12-01 10:14:10|1482.4|1482|1482.6|1482.2|1482.6|1482.2|1482.2|1482|1211
1606817660000|2020-12-01 10:14:20|1482.4|1482|1482.4|1482|1482.4|1482|1482.4|1482|0
1606817680000|2020-12-01 10:14:40||1482.2||1482||1482.2||1482|50
1606817690000|2020-12-01 10:14:50|1482.2|1482.2|1482.4|1482|1482.4|1482.2|1482.2|1482|49
1606817700000|2020-12-01 10:15:00|1482.6|1482.2|1482.4|1482.2|1483|1482.8|1482.4|1482|20756
1606817710000|2020-12-01 10:15:10|1482.6|1482.4|1482.8|1482.4|1482.8|1482.6|1482.6|1482.4|6749
1606817730000|2020-12-01 10:15:30|1482.6|1482.2|1482.6|1482.2|1482.6|1482.4|1482.4|1482.2|973
1606817740000|2020-12-01 10:15:40||1482.4||1482.4||1482.4||1482.4|0
1606817750000|2020-12-01 10:15:50|1482.8|1482.6|1483.8|1483.2|1483.8|1483.4|1482.8|1482.6|22521
1606817760000|2020-12-01 10:16:00||1483.4||1483.6||1483.6||1483.4|0
1606817770000|2020-12-01 10:16:10|1484|1483.8|1484|1483.6|1484|1483.8|1483.8|1483.6|1303
1606817780000|2020-12-01 10:16:20|1484.2|1483.8|1484.4|1484.2|1484.4|1484.2|1484|1483.6|15377
1606817790000|2020-12-01 10:16:30|1484.6|1484.4|1484.6|1484.4|1484.6|1484.4|1484.6|1484.4|2325
1606817800000|2020-12-01 10:16:40|1484.4|1484.2|1484.2|1484|1484.4|1484.2|1484.2|1483.8|1563
1606817810000|2020-12-01 10:16:50|1484.4|1484.2|1484.8|1484.4|1484.8|1484.6|1484.2|1484.2|5425
1606817820000|2020-12-01 10:17:00|1485|1484.6|1486.6|1486.2|1486.6|1486.4|1485|1484.4|32660
1606817830000|2020-12-01 10:17:10|1486.4|1486.4|1486.2|1486|1486.4|1486.4|1486.2|1486|2817
1606817840000|2020-12-01 10:17:20|1486|1485.8|1486.2|1485.8|1486.2|1485.8|1485.8|1485.4|4396
1606817850000|2020-12-01 10:17:30|1486|1486|1486.2|1486|1486.2|1486|1486|1485.8|1198
1606817860000|2020-12-01 10:17:40|1486|1485.8|1486|1485.6|1486.2|1485.8|1486|1485.6|1407
1606817870000|2020-12-01 10:17:50|1486.2|1485.8|1486.8|1486.4|1486.8|1486.6|1486.2|1485.8|10729
1606817880000|2020-12-01 10:18:00|1486.6||1486.6||1486.6||1486.6||2085
1606817890000|2020-12-01 10:18:10|1486.8|1486.2|1486.4|1486.2|1486.8|1486.2|1486.4|1486.2|901
1606817900000|2020-12-01 10:18:20|1486.2|1486|1486.4|1486|1486.6|1486|1486.2|1486|30
1606817910000|2020-12-01 10:18:30|1486.6|1486.2|1486.8|1486.6|1486.8|1486.6|1486.4|1486.2|4204
1606817920000|2020-12-01 10:18:40|1487|1486.8|1487.4|1487|1487.6|1487.2|1487|1486.8|6821
1606817930000|2020-12-01 10:18:50|1487.2||1487.4||1487.4||1487.2||275
1606817940000|2020-12-01 10:19:00|1487.2|1486.8|1486.8|1486.4|1487.4|1487|1486.8|1486.4|3317
1606817950000|2020-12-01 10:19:10|1486.6|1486.2|1486.4|1486|1486.6|1486.4|1486.2|1486|1819
1606817960000|2020-12-01 10:19:20|1486.6|1486.2|1486.6|1486.2|1486.8|1486.4|1486.6|1486.2|114
1606817970000|2020-12-01 10:19:30|1486.4|1486|1486.4|1486|1486.4|1486.2|1486.2|1486|1727
1606817980000|2020-12-01 10:19:40|1486.6|1486.2|1487.2|1486.8|1487.2|1486.8|1486.6|1486.2|2749
1606817990000|2020-12-01 10:19:50|1487.4|1487|1487.6|1487.2|1487.6|1487.4|1487.4|1487|1494
1606818000000|2020-12-01 10:20:00|1487.4|1487.4|1487.8|1487.4|1487.8|1487.6|1487.4|1487.4|1669
1606818010000|2020-12-01 10:20:10|1488|1487.6|1488|1487.4|1488|1487.6|1487.8|1487.4|16
1606818020000|2020-12-01 10:20:20|1488.2|1487.6|1488.2|1488|1488.2|1488|1488.2|1487.6|3660
1606818030000|2020-12-01 10:20:30|1488|1487.8|1488.2|1487.8|1488.2|1488|1487.8|1487.6|3215
1606818040000|2020-12-01 10:20:40|1488|1487.6|1488|1487.6|1488|1487.6|1487.8|1487.6|211
1606818050000|2020-12-01 10:20:50|1488.2|1487.8|1489.4|1489.2|1489.4|1489.2|1488.2|1487.8|6709
1606818060000|2020-12-01 10:21:00|1489.6|1489.4|1489.2|1489|1489.6|1489.4|1489|1488.8|3295
1606818070000|2020-12-01 10:21:10|1489|1488.8|1488.8|1488.4|1489|1488.8|1488.4|1488.2|3608
1606818080000|2020-12-01 10:21:20|1488.6|1488.2|1488.6|1488.4|1488.6|1488.4|1488.6|1488.2|0
1606818090000|2020-12-01 10:21:30|1488.4|1488.2|1488.6|1488.2|1488.6|1488.4|1488.4|1488.2|1466
1606818100000|2020-12-01 10:21:40|1488.4|1488|1488.4|1488|1488.4|1488|1488.2|1487.8|2103
1606818110000|2020-12-01 10:21:50|1488.2|1487.8|1488|1487.6|1488.2|1487.8|1487.6|1487.2|3000
1606818120000|2020-12-01 10:22:00|1487.8|1487.4|1487.8|1487.6|1488.2|1487.8|1487.8|1487.4|236
1606818130000|2020-12-01 10:22:10|1488|1487.8|1488.2|1487.6|1488.2|1487.8|1488|1487.6|968
1606818140000|2020-12-01 10:22:20|1487.8|1487.4|1487.4|1487|1487.8|1487.4|1487.2|1486.8|2563
1606818150000|2020-12-01 10:22:30|1487.6|1486.8|1487.6|1487.2|1487.6|1487.4|1487.2|1486.8|9350
1606818170000|2020-12-01 10:22:50|1487.8|1487.4|1487.8|1487.4|1487.8|1487.6|1487.8|1487.4|850
1606818180000|2020-12-01 10:23:00|1487.6|1487.6|1487.2|1487|1487.6|1487.6|1487.2|1487|3365
1606818190000|2020-12-01 10:23:10|1487.4|1486.8|1487.4|1486.6|1487.4|1486.8|1487.4|1486.6|0
1606818200000|2020-12-01 10:23:20|1487.2|1486.4|1487|1486.4|1487.2|1486.4|1487|1486.4|0
1606818210000|2020-12-01 10:23:30|1486.6|1486.2|1486.4|1486.2|1486.6|1486.4|1486.2|1486|4939
1606818220000|2020-12-01 10:23:40|1486.6|1486.4|1486.8|1486.4|1486.8|1486.4|1486.6|1486.4|1247
1606818230000|2020-12-01 10:23:50|1486.6|1486.2|1486.6|1486.2|1486.8|1486.2|1486.6|1486|250
1606818240000|2020-12-01 10:24:00|1486.8|1486.4|1486.6|1486.2|1486.8|1486.4|1486.4|1486|1412
1606818250000|2020-12-01 10:24:10|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|83
1606818260000|2020-12-01 10:24:20|1486.6|1486.2|1486.4|1486.2|1486.6|1486.2|1486.2|1486|2554
1606818270000|2020-12-01 10:24:30||1486||1486||1486||1486|575
1606818280000|2020-12-01 10:24:40|1486.6|1486.2|1486.4|1486.2|1486.8|1486.4|1486.4|1486|1989
1606818290000|2020-12-01 10:24:50|1486.2|1486|1486|1485.6|1486.2|1486|1485.6|1485.4|14152
1606818300000|2020-12-01 10:25:00|1485.6|1485.4|1485.4|1485.2|1485.6|1485.4|1485.4|1485|2743
1606818310000|2020-12-01 10:25:10|1485.2|1485|1485.2|1484.8|1485.4|1485|1485.2|1484.8|0
1606818320000|2020-12-01 10:25:20|1485.4|1485|1485|1484.8|1485.4|1485|1485|1484.8|1000
1606818330000|2020-12-01 10:25:30|1485.2|1485|1485.4|1485|1485.4|1485.2|1485.2|1484.8|2475
1606818340000|2020-12-01 10:25:40|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485|1484.8|709
1606818370000|2020-12-01 10:26:10|1485.4|1485|1485.4|1485|1485.4|1485.2|1485.4|1484.8|1615
1606818380000|2020-12-01 10:26:20|1485.6|1485.2|1485.8|1485.6|1486|1485.8|1485.6|1485.2|2922
1606818390000|2020-12-01 10:26:30|||||||||1327
1606818400000|2020-12-01 10:26:40|1486|1485.8|1486|1485.8|1486|1485.8|1485.8|1485.6|4439
1606818410000|2020-12-01 10:26:50||1485.6||1485.8||1485.8||1485.6|4988
1606818420000|2020-12-01 10:27:00|1485.8|1485.6|1485.6|1485.2|1485.8|1485.6|1485.4|1485.2|2802
1606818430000|2020-12-01 10:27:10|1485.4|1485.4|1485.6|1485.2|1485.6|1485.4|1485.4|1485.2|5978
1606818440000|2020-12-01 10:27:20|1485.4|1485|1485.2|1485|1485.4|1485|1485.2|1485|2121
1606818450000|2020-12-01 10:27:30|1485|1484.8|1485.2|1484.8|1485.2|1485|1484.8|1484.4|2847
1606818460000|2020-12-01 10:27:40||1485||1484.8||1485||1484.8|1041
1606818470000|2020-12-01 10:27:50|1485.4|1485|1485.2|1485|1485.4|1485.2|1485.2|1485|4330
1606818480000|2020-12-01 10:28:00|1485.4|1485.2|1485.8|1485.4|1486.2|1486|1485.4|1485.2|5401
1606818500000|2020-12-01 10:28:20|1485.6|1485.2|1485.2|1485|1485.6|1485.2|1484.8|1484.6|3634
1606818510000|2020-12-01 10:28:30|1485.4|1484.8|1485.4|1485|1485.4|1485.2|1485.2|1484.8|752
1606818520000|2020-12-01 10:28:40|1485.2|1484.8|1485|1484.8|1485.4|1484.8|1485|1484.6|2340
1606818540000|2020-12-01 10:29:00|1485.2|1485|1485.2|1485|1485.2|1485|1485|1485|2636
1606818550000|2020-12-01 10:29:10|1485|1484.8|1485.2|1485|1485.2|1485|1484.8|1484.6|3775
1606818560000|2020-12-01 10:29:20|||||||||65
1606818570000|2020-12-01 10:29:30|1485|1484.8|1485.6|1485.4|1485.6|1485.4|1485|1484.6|4925
1606818580000|2020-12-01 10:29:40|1485.4|1485.2|1485.2|1485|1485.4|1485.2|1485|1484.8|1795
1606818590000|2020-12-01 10:29:50|1485.4|1485.2|1485.4|1485|1485.4|1485.2|1485.4|1485|1010
1606818600000|2020-12-01 10:30:00|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485|1484.4|5440
1606818610000|2020-12-01 10:30:10||1484.6||1484.6||1484.6||1484.6|0
1606818620000|2020-12-01 10:30:20|1485|1484.4|1484.8|1484.4|1485|1484.4|1484.8|1484.4|442
1606818630000|2020-12-01 10:30:30|1484.6|1484.2|1485|1484.8|1485.2|1485|1484.4|1484.2|15045
1606818640000|2020-12-01 10:30:40|1485.2|1485|1485.4|1485.2|1485.4|1485.2|1485.2|1485|1355
1606818650000|2020-12-01 10:30:50|1485.6|1485|1485.6|1485.2|1485.6|1485.4|1485.6|1485|3140
1606818660000|2020-12-01 10:31:00|1485.8|1485.4|1486.4|1486|1486.6|1486|1485.8|1485.2|1357
1606818670000|2020-12-01 10:31:10|1486.6||1486.6||1486.8||1486.6||0
1606818680000|2020-12-01 10:31:20|1486.4|1486.2|1486.6|1486.2|1486.6|1486.4|1486.4|1486.2|844
1606818690000|2020-12-01 10:31:30||1486.4||1486||1486.4||1486|274
1606818700000|2020-12-01 10:31:40|1486.4|1486.2|1486.4|1486|1486.6|1486.2|1486.2|1485.8|2767
1606818710000|2020-12-01 10:31:50|1486.2|1485.8|1485.6|1485.2|1486.4|1485.8|1485.4|1485|5774
1606818720000|2020-12-01 10:32:00|1485.8|1485.4|1485.8|1485.2|1485.8|1485.6|1485.8|1485.2|0
1606818730000|2020-12-01 10:32:10|1485.6||1485.8||1485.8||1485.6||0
1606818740000|2020-12-01 10:32:20|1486|1485.4|1486|1485.6|1486|1485.8|1485.8|1485.4|913
1606818750000|2020-12-01 10:32:30||1485.8||1485.6||1485.8||1485.6|5
1606818760000|2020-12-01 10:32:40|1485.8|1485.4|1485.4|1485|1485.8|1485.4|1485.2|1485|3534
1606818770000|2020-12-01 10:32:50||1484.8||1484.8||1484.8||1484.8|0
1606818780000|2020-12-01 10:33:00|1485.2|1484.6|1484.8|1484.4|1485.2|1484.8|1484.4|1484.2|30409
1606818790000|2020-12-01 10:33:10|1484.6|1484.6|1485|1484.6|1485.2|1484.8|1484.6|1484.6|590
1606818820000|2020-12-01 10:33:40||1484.8||1484.8||1484.8||1484.8|8
1606818830000|2020-12-01 10:33:50|1485.2|1485|1484.8|1484.6|1485.2|1485|1484.8|1484.6|4076
1606818840000|2020-12-01 10:34:00|1485|1484.8|1484.8|1484.4|1485|1484.8|1484.4|1484.2|21405
1606818850000|2020-12-01 10:34:10|1484.6|1484.2|1484.6|1484.4|1485|1484.6|1484.2|1484|23729
1606818860000|2020-12-01 10:34:20|1484.4|1484.2|1483.4|1483|1484.8|1484.4|1483.4|1483|19226
1606818870000|2020-12-01 10:34:30|1483.6|1483.2|1483.6|1483.2|1483.6|1483.2|1483.6|1483|403
1606818880000|2020-12-01 10:34:40|1483.4|1483.4|1484.2|1483.8|1484.2|1483.8|1483.4|1483.4|1792
1606818890000|2020-12-01 10:34:50|1484|1483.6|1483.8|1483.4|1484|1483.6|1483.8|1483.4|50
1606818900000|2020-12-01 10:35:00|1484||1484||1484||1484||0
1606818910000|2020-12-01 10:35:10|1484.2|1483.6|1484.6|1484.2|1484.6|1484.2|1484.2|1483.6|1189
1606818920000|2020-12-01 10:35:20|1484.4|1484|1484.8|1484.6|1484.8|1484.6|1484.4|1484|2163
1606818930000|2020-12-01 10:35:30|1485|1484.8|1485|1484.8|1485|1484.8|1485|1484.8|1953
1606818940000|2020-12-01 10:35:40|1485.2|1485|1485.4|1485|1485.4|1485.2|1485.2|1485|2200
1606818950000|2020-12-01 10:35:50||1485.2||1485.2||1485.2||1485.2|0
1606818970000|2020-12-01 10:36:10|1485.2|1485|1485|1484.6|1485.2|1485|1484.8|1484.4|4366
1606818980000|2020-12-01 10:36:20|1484.8|1484.4|1484.4|1484.2|1484.8|1484.4|1484.4|1484.2|634
1606818990000|2020-12-01 10:36:30|1484.2|1484|1484.4|1484|1484.6|1484.2|1484.2|1484|14101
1606819010000|2020-12-01 10:36:50|1484.2|1483.8|1484.2|1483.6|1484.2|1483.8|1484|1483.6|1199
1606819020000|2020-12-01 10:37:00|1484|1483.4|1483.8|1483.6|1484|1483.8|1483.8|1483.2|2711
1606819030000|2020-12-01 10:37:10|1484|1483.8|1483.6|1483.2|1484.6|1484.2|1483.6|1483.2|3841
1606819040000|2020-12-01 10:37:20|1483.4|1483|1483|1482.6|1483.4|1483|1483|1482.6|0
1606819050000|2020-12-01 10:37:30|1483.2|1482.8|1483.6|1483.2|1483.6|1483.2|1483|1482.6|7841
1606819060000|2020-12-01 10:37:40|1483.4|1483.4|1483.2|1482.8|1483.4|1483.4|1483.2|1482.8|10932
1606819070000|2020-12-01 10:37:50|1483.4|1483|1483.6|1483.2|1483.6|1483.2|1483.4|1483|1854
1606819080000|2020-12-01 10:38:00|1483.8|1483.4|1484|1483.6|1484.2|1484|1483.6|1483.2|14943
1606819090000|2020-12-01 10:38:10|1483.8|1483.8|1483.2|1482.4|1484|1483.8|1483.2|1482.4|2666
1606819100000|2020-12-01 10:38:20|1483|1482.6|1482|1481.6|1483|1482.6|1481.8|1481.6|2979
1606819110000|2020-12-01 10:38:30|1481.8|1481.4|1482|1481.8|1482|1481.8|1481.6|1481.4|1559
1606819120000|2020-12-01 10:38:40|1482.2|1482|1482.2|1481.8|1482.8|1482.6|1482.2|1481.8|3020
1606819130000|2020-12-01 10:38:50|1482.4|1482|1482|1481.6|1482.4|1482|1482|1481.6|2258
1606819140000|2020-12-01 10:39:00|1481.8||1481.8||1481.8||1481.8||259
1606819150000|2020-12-01 10:39:10|1481.6|1481.4|1481.2|1480.8|1481.6|1481.4|1481|1480.8|2933
1606819160000|2020-12-01 10:39:20|1481|1481|1480.6|1480.4|1481.2|1481|1480.4|1480.2|8321
1606819170000|2020-12-01 10:39:30|1480.4|1480.2|1479.6|1479.2|1480.4|1480.2|1479.6|1479.2|6345
1606819180000|2020-12-01 10:39:40|1479.8|1479.4|1478.8|1478.4|1479.8|1479.4|1478.6|1478.4|31388
1606819190000|2020-12-01 10:39:50|1478.6|1478.2|1477.8|1477.2|1478.8|1478.2|1477.6|1477|6287
1606819200000|2020-12-01 10:40:00|1477.6|1477|1477|1476.6|1477.6|1477|1476.8|1476.4|4308
1606819210000|2020-12-01 10:40:10|1476.8|1476.4|1477.4|1477|1477.6|1477.4|1476.8|1476.4|5781
1606819220000|2020-12-01 10:40:20||1476.8||1476.8||1477||1476.6|0
1606819230000|2020-12-01 10:40:30|1477|1476.6|1476.8|1476.6|1477|1476.6|1476.8|1476.4|3550
1606819240000|2020-12-01 10:40:40|1477|1476.8|1476.8|1476.4|1477|1476.8|1476.6|1476.4|338
1606819250000|2020-12-01 10:40:50|1476.6|1476.2|1475.8|1475.2|1476.6|1476.2|1475.6|1475.2|2683
1606819260000|2020-12-01 10:41:00|1476|1475.4|1475.8|1475.4|1476|1475.6|1475.4|1475.2|2402
1606819270000|2020-12-01 10:41:10|1475.6|1475.2|1476.2|1475.8|1476.4|1476|1475.4|1475.2|16610
1606819280000|2020-12-01 10:41:20|1476.4|1476|1476.6|1476.4|1477|1476.8|1476.4|1476|4736
1606819290000|2020-12-01 10:41:30|1476.4|1476.2|1476.4|1476.2|1476.8|1476.6|1476.4|1476|2765
1606819300000|2020-12-01 10:41:40|1476.6|1476.4|1476.8|1476.4|1477.2|1476.8|1476.6|1476.4|1456
1606819310000|2020-12-01 10:41:50|1477|1476.6|1477.2|1476.8|1477.2|1477|1476.8|1476.4|2953
1606819320000|2020-12-01 10:42:00|1477.4|1477|1477.4|1476.8|1477.4|1477.2|1477.2|1476.8|1049
1606819330000|2020-12-01 10:42:10||1477||1477.2||1477.2||1477|0
1606819340000|2020-12-01 10:42:20|1477.6|1477|1478|1477.4|1478|1477.6|1477.6|1477|766
1606819350000|2020-12-01 10:42:30|1478.2|1477.6|1478.4|1477.8|1478.4|1478.2|1478.2|1477.6|2196
1606819360000|2020-12-01 10:42:40|1478.6|1478|1478.8|1478.2|1478.8|1478.6|1478.6|1478|1924
1606819380000|2020-12-01 10:43:00|1478.6|1478|1478.4|1478|1478.6|1478.4|1478.4|1478|2560
1606819390000|2020-12-01 10:43:10|1478.6|1478.2|1478.6|1478.4|1478.6|1478.4|1478.4|1478|2787
1606819400000|2020-12-01 10:43:20|1478.4|1478.2|1478.8|1478.4|1478.8|1478.6|1478.4|1478.2|937
1606819410000|2020-12-01 10:43:30|||||||||50
1606819420000|2020-12-01 10:43:40|1479|1478.6|1479.2|1479|1479.4|1479|1479|1478.4|2279
1606819430000|2020-12-01 10:43:50|1479.4|1479.2|1480|1479.6|1480|1479.6|1479.4|1479.2|1588
1606819440000|2020-12-01 10:44:00|1479.8|1479.8|1480|1479.6|1480|1479.8|1479.8|1479.6|3248
1606819450000|2020-12-01 10:44:10|1480.2|1479.8|1480.2|1480|1480.4|1480|1480.2|1479.8|1135
1606819460000|2020-12-01 10:44:20|1480.4|1480.2|1479.8|1479.4|1480.6|1480.4|1479.6|1479.2|16235
1606819470000|2020-12-01 10:44:30|1479.6|1479|1478.6|1478.2|1479.8|1479.4|1478.6|1478|12055
1606819480000|2020-12-01 10:44:40|1478.8|1478.4|1479|1478.6|1479|1478.6|1478.6|1478.2|2422
1606819490000|2020-12-01 10:44:50|1478.8|1478.4|1478.6|1478.2|1478.8|1478.4|1478.6|1478.2|1950
1606819500000|2020-12-01 10:45:00|1478.4|1478|1478.4|1478|1478.6|1478|1478|1477.6|6053
1606819510000|2020-12-01 10:45:10|1478.6|1478.2|1478.6|1478|1478.6|1478.4|1478.4|1478|1653
1606819520000|2020-12-01 10:45:20|1478.4||1478.4||1478.4||1478.4||0
1606819530000|2020-12-01 10:45:30|1478.6|1478.2|1479.6|1479.2|1479.6|1479.2|1478.4|1478|5624
1606819540000|2020-12-01 10:45:40|1479.4||1479.6||1479.6||1479.4||309
1606819550000|2020-12-01 10:45:50|1479.8|1479.4|1479.8|1479.6|1479.8|1479.6|1479.8|1479.2|349
1606819560000|2020-12-01 10:46:00|1479.6|1479.4|1480.4|1480|1480.4|1480.2|1479.6|1479.2|2706
1606819570000|2020-12-01 10:46:10||1479.8||1479.8||1479.8||1479.8|0
1606819580000|2020-12-01 10:46:20|1480.2|1479.6|1480.4|1480.2|1480.4|1480.2|1480|1479.6|5814
1606819590000|2020-12-01 10:46:30|1480.2|1480|1480|1479.8|1480.2|1480|1479.8|1479.6|4293
1606819600000|2020-12-01 10:46:40|1480.2|1480|1480.2|1480|1480.2|1480|1480|1480|700
1606819610000|2020-12-01 10:46:50|1480.4|1480.2|1481.4|1481|1481.4|1481|1480.4|1480.2|566
1606819620000|2020-12-01 10:47:00|1481.2|1480.8|1481.2|1480.8|1481.2|1480.8|1481.2|1480.8|0
1606819630000|2020-12-01 10:47:10|1481|1480.6|1480.8|1480.4|1481.2|1480.6|1480.6|1480.4|2212
1606819640000|2020-12-01 10:47:20|1481|1480.6|1481.4|1480.8|1481.4|1480.8|1481|1480.4|477
1606819650000|2020-12-01 10:47:30|1481.6|1481|1481.6|1481.2|1481.8|1481.4|1481.6|1481|1510
1606819660000|2020-12-01 10:47:40|1481.4|1481|1481.4|1481|1481.6|1481|1481.2|1481|1744
1606819670000|2020-12-01 10:47:50|1481.2||1481.4||1481.4||1481.2||0
1606819680000|2020-12-01 10:48:00|1481.6|1481.2|1481.6|1481.2|1481.6|1481.4|1481.6|1481.2|0
1606819690000|2020-12-01 10:48:10|1481.4|1481.4|1481.4|1481.2|1482|1481.6|1481.4|1481.2|4168
1606819700000|2020-12-01 10:48:20|1481.2|1481|1482.2|1481.8|1482.2|1481.8|1481.2|1480.8|2535
1606819710000|2020-12-01 10:48:30|1482|1481.6|1482.2|1481.8|1482.2|1482|1482|1481.6|86
1606819720000|2020-12-01 10:48:40|1482|1481.6|1482.6|1482.2|1482.6|1482.4|1482|1481.6|237
1606819730000|2020-12-01 10:48:50|1482.4|1482.4|1482.6|1482|1482.6|1482.4|1482.4|1482|2037
1606819740000|2020-12-01 10:49:00||1482.2||1482.2||1482.4||1482.2|0
1606819750000|2020-12-01 10:49:10|1482.8|1482.4|1482.8|1482.6|1482.8|1482.6|1482.8|1482.4|300
1606819760000|2020-12-01 10:49:20|1483||1483||1483||1483||0
1606819790000|2020-12-01 10:49:50|1482.8|1482.4|1482.8|1482.2|1482.8|1482.4|1482.6|1482.2|1160
1606819810000|2020-12-01 10:50:10|1482.6|1482.4|1482.6|1482.4|1482.6|1482.6|1482.6|1482.2|4549
1606819820000|2020-12-01 10:50:20|1482.8|1482.6|1483.2|1482.8|1483.2|1482.8|1482.8|1482.6|816
1606819830000|2020-12-01 10:50:30|1483|1482.6|1483|1482.6|1483|1482.6|1482.8|1482.6|837
1606819840000|2020-12-01 10:50:40|1482.8|1482.4|1483|1482.8|1483|1482.8|1482.8|1482.4|0
1606819850000|2020-12-01 10:50:50|1483.2|1483|1483.2|1482.8|1483.2|1483|1483|1482.8|967
1606819860000|2020-12-01 10:51:00|1483|1482.6|1483|1482.4|1483|1482.6|1482.8|1482.4|1107
1606819870000|2020-12-01 10:51:10|1483.2|1482.6|1483.2|1482.8|1483.2|1483|1483|1482.6|819
1606819880000|2020-12-01 10:51:20|1483.4|1483|1483.4|1483|1483.4|1483.2|1483.4|1482.8|1303
1606819890000|2020-12-01 10:51:30|1483.6|1483.2|1483.6|1483.2|1483.6|1483.4|1483.6|1483.2|2294
1606819900000|2020-12-01 10:51:40|1483.8|1483.4|1483.6|1483.2|1484|1483.6|1483.2|1483|4718
1606819910000|2020-12-01 10:51:50|1483.4|1483|1483.4|1483.2|1483.6|1483.2|1483|1482.8|10493
1606819920000|2020-12-01 10:52:00|1483.2|1483|1483.4|1483|1483.4|1483.2|1483.2|1483|2387
1606819930000|2020-12-01 10:52:10|1483.6|1483.2|1483.6|1483.2|1483.6|1483.2|1483.6|1483|1187
1606819940000|2020-12-01 10:52:20|1483.8|1483.4|1484.2|1484|1484.2|1484|1483.8|1483.4|6691
1606819950000|2020-12-01 10:52:30|1484|1483.8|1484|1483.6|1484|1483.8|1484|1483.6|1724
1606819960000|2020-12-01 10:52:40|1483.6|1483.4|1483.6|1483.2|1483.6|1483.4|1483.6|1483.2|535
1606819970000|2020-12-01 10:52:50|1483.4|1483|1483.4|1483|1483.4|1483|1483.2|1483|842
1606819980000|2020-12-01 10:53:00|1483.6|1483.2|1484.4|1484.2|1484.4|1484.2|1483.6|1483.2|2349
1606819990000|2020-12-01 10:53:10|1484.2|1484|1484|1483.6|1484.4|1484|1483.8|1483.6|4016
1606820000000|2020-12-01 10:53:20|1483.8|1483.8|1483|1482.8|1483.8|1483.8|1483|1482.6|3582
1606820010000|2020-12-01 10:53:30|1482.8|1482.6|1483|1482.6|1483|1482.6|1482.8|1482.4|372
1606820020000|2020-12-01 10:53:40|1483.2|1482.8|1483|1482.6|1483.4|1483|1483|1482.6|1555
1606820030000|2020-12-01 10:53:50|1483.2|1482.8|1483.4|1483|1483.4|1483|1483.2|1482.8|4
1606820040000|2020-12-01 10:54:00|||||||||300
1606820050000|2020-12-01 10:54:10|1483.2|1482.8|1483.2|1483|1483.4|1483|1483|1482.8|583
1606820060000|2020-12-01 10:54:20|1483.4|1483.2|1483.4|1483|1483.4|1483.2|1483.4|1483|238
1606820080000|2020-12-01 10:54:40||1483.2||1483.2||1483.2||1483|240
1606820090000|2020-12-01 10:54:50|1483.6|1483.4|1483.2|1483|1483.8|1483.4|1483|1482.6|6900
1606820100000|2020-12-01 10:55:00|1483|1482.8|1483|1482.8|1483|1483|1483|1482.8|289
1606820110000|2020-12-01 10:55:10|1483.2|1483|1482.6|1482.2|1483.2|1483|1482.4|1482.2|5940
1606820120000|2020-12-01 10:55:20|1482.4|1482|1482.2|1482|1482.4|1482|1482.2|1482|2949
1606820130000|2020-12-01 10:55:30|1482.4|1482.2|1482.6|1482.4|1483|1482.6|1482.4|1482|18890
1606820140000|2020-12-01 10:55:40|1482.4|1482.2|1482.6|1482.2|1482.6|1482.2|1482.4|1482.2|1263
1606820150000|2020-12-01 10:55:50|1482.4||1482.4||1482.4||1482.4||191
1606820160000|2020-12-01 10:56:00|1482.2|1482|1482|1481.4|1482.2|1482|1482|1481.4|3609
1606820170000|2020-12-01 10:56:10||1481.6||1481.6||1481.8||1481.6|0
1606820180000|2020-12-01 10:56:20||1481.8||1481.8||1481.8||1481.8|0
1606820190000|2020-12-01 10:56:30|1482.2|1482|1482|1481.6|1482.2|1482|1481.8|1481.6|4093
1606820200000|2020-12-01 10:56:40|||||||||515
1606820210000|2020-12-01 10:56:50|||||||||4
1606820230000|2020-12-01 10:57:10|1481.8||1482||1482||1481.8||0
1606820240000|2020-12-01 10:57:20||1481.8||1481.8||1481.8||1481.8|0
1606820260000|2020-12-01 10:57:40|1481.8|1481.6|1481.4|1481|1481.8|1481.6|1481.2|1481|5601
1606820270000|2020-12-01 10:57:50|1481.6|1481.2|1481.4|1481.2|1481.6|1481.4|1481.4|1481|5117
1606820280000|2020-12-01 10:58:00|1481.6|1481.4|1482|1481.6|1482|1481.6|1481.4|1481.2|6868
1606820290000|2020-12-01 10:58:10|1481.8||1481.8||1481.8||1481.8||0
1606820300000|2020-12-01 10:58:20|1481.6|1481.4|1481.4|1481.2|1481.6|1481.4|1481.2|1480.8|2620
1606820310000|2020-12-01 10:58:30|1481.6|1481.4|1481.8|1481.2|1481.8|1481.4|1481.6|1481.2|1138
1606820320000|2020-12-01 10:58:40|1482|1481.4|1481.8|1481.4|1482|1481.8|1481.8|1481.4|492
1606820330000|2020-12-01 10:58:50||1481.6||1481.6||1481.6||1481.6|0
1606820340000|2020-12-01 10:59:00|1482|1481.8|1482.8|1482.2|1482.8|1482.2|1481.8|1481.6|5602
1606820350000|2020-12-01 10:59:10|1482.6|1482.4|1484.4|1483.8|1484.4|1483.8|1482.6|1482.4|11218
1606820360000|2020-12-01 10:59:20|1484.6|1484|1484.8|1484.6|1484.8|1484.6|1484.4|1484|7660
1606820370000|2020-12-01 10:59:30|1485|1484.8|1485|1484.8|1485.2|1485|1485|1484.8|1064
1606820380000|2020-12-01 10:59:40|1484.8|1484.6|1484.4|1483.8|1484.8|1484.6|1484.4|1483.8|2672
1606820390000|2020-12-01 10:59:50|1484.2|1483.6|1485|1484.6|1485.2|1485|1484|1483.6|4506
1606820400000|2020-12-01 11:00:00|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.6|1484.4|1289
1606820410000|2020-12-01 11:00:10|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.6|1484.2|1967
1606820420000|2020-12-01 11:00:20|||||||||360
1606820430000|2020-12-01 11:00:30|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.6|1484.2|425
1606820440000|2020-12-01 11:00:40|1484.8|1484.4|1484.4|1484|1484.8|1484.4|1484.2|1484|3809
1606820450000|2020-12-01 11:00:50|1484.2|1484.2|1484.8|1484.4|1484.8|1484.6|1484.2|1484.2|2967
1606820460000|2020-12-01 11:01:00|1485|1484.6|1484.8|1484.4|1485|1484.8|1484.8|1484.4|1321
1606820470000|2020-12-01 11:01:10|1484.6|1484.6|1484.6|1484.2|1484.8|1484.6|1484.2|1483.8|800
1606820480000|2020-12-01 11:01:20|1484.4|1484|1484.6|1484.2|1484.6|1484.2|1484.2|1484|1740
1606820490000|2020-12-01 11:01:30|||||||||2
1606820500000|2020-12-01 11:01:40|1484.8|1484.4|1484.8|1484.4|1485|1484.8|1484.8|1484.4|1678
1606820510000|2020-12-01 11:01:50|1485|1484.6|1485|1484.6|1485|1484.6|1485|1484.6|350
1606820520000|2020-12-01 11:02:00|1484.8||1485||1485||1484.8||0
1606820530000|2020-12-01 11:02:10|1484.8|1484.4|1484|1483.6|1484.8|1484.4|1483.8|1483.6|11995
1606820540000|2020-12-01 11:02:20|1484.2|1483.8|1484.6|1484.2|1484.8|1484.4|1484|1483.6|1334
1606820550000|2020-12-01 11:02:30|1484.4|1484.4|1484.4|1483.8|1484.4|1484.4|1484.4|1483.8|732
1606820560000|2020-12-01 11:02:40||1484||1484.2||1484.2||1484|13
1606820570000|2020-12-01 11:02:50|1484.2|1484|1483.8|1483.6|1484.4|1484|1483.8|1483.6|2327
1606820580000|2020-12-01 11:03:00|1483.6|1483.4|1483.6|1483.2|1483.6|1483.4|1483.4|1483.2|2077
1606820590000|2020-12-01 11:03:10|1483.4|1483|1483.4|1483|1483.6|1483.2|1483.2|1483|1129
1606820600000|2020-12-01 11:03:20|1483.2|1482.8|1483.4|1483|1483.4|1483|1482.8|1482.6|2728
1606820610000|2020-12-01 11:03:30|1483.6|1483.2|1483.8|1483.4|1483.8|1483.6|1483.6|1483.2|1847
1606820630000|2020-12-01 11:03:50|1484|1483.6|1484|1483.6|1484|1483.6|1484|1483.6|500
1606820650000|2020-12-01 11:04:10|1483.8|1483.4|1483.4|1483.2|1484|1483.4|1483.4|1483.2|4259
1606820660000|2020-12-01 11:04:20|1483.2|1483|1483.2|1483|1483.2|1483|1483.2|1482.8|186
1606820670000|2020-12-01 11:04:30|1483|1482.8|1483|1482.6|1483.2|1482.8|1482.8|1482.4|2261
1606820680000|2020-12-01 11:04:40|1483.2|1482.8|1483.6|1483.2|1483.6|1483.2|1483|1482.8|2392
1606820690000|2020-12-01 11:04:50|1483.4|1483|1483.4|1483|1483.4|1483|1483.4|1483|0
1606820700000|2020-12-01 11:05:00|1483.6|1483.2|1483.8|1483.2|1483.8|1483.6|1483.4|1483|2816
1606820710000|2020-12-01 11:05:10||1483.4||1483.4||1483.4||1483.4|0
1606820720000|2020-12-01 11:05:20|1484||1484||1484||1484||0
1606820730000|2020-12-01 11:05:30||1483.6||1483.8||1483.8||1483.6|246
1606820740000|2020-12-01 11:05:40|1484.2|1483.6|1483.6|1483.2|1484.2|1483.6|1483.6|1483|1585
1606820750000|2020-12-01 11:05:50|1483.8|1483.4|1483.6|1483.2|1483.8|1483.4|1483.4|1483.2|119
1606820760000|2020-12-01 11:06:00|1483.4|1483.4|1483.4|1483|1483.4|1483.4|1483.4|1483|10083
1606820770000|2020-12-01 11:06:10|1483.2|1483.2|1483.4|1483.2|1483.4|1483.2|1483.2|1483|1090
1606820780000|2020-12-01 11:06:20|1483.6|1483.4|1483.6|1483.4|1483.6|1483.4|1483.6|1483.4|1914
1606820790000|2020-12-01 11:06:30|1483.8|1483.6|1484|1483.8|1484|1483.8|1483.8|1483.6|2940
1606820800000|2020-12-01 11:06:40|1484.2|1484|1484.6|1484.2|1484.6|1484.2|1484.2|1484|7117
1606820820000|2020-12-01 11:07:00|1484.4|1484|1484|1483.6|1484.4|1484|1484|1483.6|2824
1606820830000|2020-12-01 11:07:10|1484.2||1484.2||1484.2||1484.2||0
1606820840000|2020-12-01 11:07:20|1484|1483.8|1484|1483.8|1484.2|1484|1484|1483.8|457
1606820850000|2020-12-01 11:07:30|1484.2|1483.6|1484|1483.6|1484.2|1483.6|1484|1483.6|236
1606820860000|2020-12-01 11:07:40|1483.8|1483.2|1483.4|1483|1484|1483.2|1483.2|1483|4600
1606820870000|2020-12-01 11:07:50|1483.6|1483.2|1483.8|1483.4|1484|1483.6|1483.6|1483.2|255
1606820880000|2020-12-01 11:08:00|1484|1483.6|1484|1483.6|1484|1483.6|1483.8|1483.6|10
1606820900000|2020-12-01 11:08:20|1483.8|1483.4|1484.4|1484.2|1484.4|1484.2|1483.6|1483.4|4759
1606820910000|2020-12-01 11:08:30|1484.6|1484|1484.4|1484|1484.6|1484|1484.4|1484|1157
1606820930000|2020-12-01 11:08:50|1484.2|1483.8|1484.2|1484|1484.2|1484|1484.2|1483.8|1293
1606820940000|2020-12-01 11:09:00|1484.4|1484.2|1484.4|1484|1484.6|1484.4|1484.2|1484|1616
1606820950000|2020-12-01 11:09:10|1484.2|1483.8|1483.6|1483.2|1484.4|1483.8|1483.4|1483|9783
1606820960000|2020-12-01 11:09:20|1483.8|1483.4|1484|1483.8|1484|1483.8|1483.8|1483.4|1797
1606820980000|2020-12-01 11:09:40|1483.8|1483.6|1483.8|1483.6|1484|1483.6|1483.8|1483.6|176
1606820990000|2020-12-01 11:09:50|1483.6|1483.4|1483.4|1483.2|1483.6|1483.4|1483.4|1483.2|655
1606821000000|2020-12-01 11:10:00|1483.6|1483.4|1483.6|1483.4|1483.6|1483.4|1483.2|1483|610
1606821010000|2020-12-01 11:10:10|1483.8|1483.6|1483.4|1483|1484|1483.6|1483.2|1482.8|6749
1606821020000|2020-12-01 11:10:20||1483.2||1483.2||1483.2||1483.2|55
1606821030000|2020-12-01 11:10:30|1483.6|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.4|1537
1606821060000|2020-12-01 11:11:00||1483.6||1483.6||1483.6||1483.6|655
1606821070000|2020-12-01 11:11:10|1484|1483.8|1484|1483.8|1484|1483.8|1484|1483.8|164
1606821080000|2020-12-01 11:11:20|||||||||549
1606821090000|2020-12-01 11:11:30|1483.8|1483.6|1483.8|1483.6|1483.8|1483.8|1483.8|1483.6|934
1606821100000|2020-12-01 11:11:40|1483.6|1483.4|1483.4|1483|1483.6|1483.4|1483.2|1483|196
1606821110000|2020-12-01 11:11:50|1483.2|1482.8|1482.8|1482.4|1483.2|1482.8|1482.6|1482.4|2843
1606821120000|2020-12-01 11:12:00|1483|1482.6|1483|1482.6|1483|1482.8|1483|1482.4|1675
1606821130000|2020-12-01 11:12:10|1483.2|1482.8|1483.2|1482.8|1483.4|1483.2|1483.2|1482.8|1740
1606821140000|2020-12-01 11:12:20|1483.4|1483|1483.4|1482.8|1483.4|1483.2|1483|1482.8|4568
1606821160000|2020-12-01 11:12:40|1483.6|1483|1484|1483.8|1484|1483.8|1483.6|1483|1966
1606821170000|2020-12-01 11:12:50|1483.8|1483.6|1483.6|1483.4|1483.8|1483.6|1483.6|1483.2|3401
1606821180000|2020-12-01 11:13:00|1483.8||1483.8||1483.8||1483.8||75
1606821190000|2020-12-01 11:13:10|1483.6|1482.8|1483|1482.8|1483.6|1483|1483|1482.6|33593
1606821200000|2020-12-01 11:13:20|1483.2|1482.6|1482.8|1482.2|1483.2|1482.6|1482.6|1482.2|2913
1606821210000|2020-12-01 11:13:30|1482.6|1482|1482.6|1482.4|1482.6|1482.4|1482.6|1482|3791
1606821220000|2020-12-01 11:13:40|1482.8|1482.6|1482.6|1482.2|1482.8|1482.6|1482.4|1482.2|811
1606821230000|2020-12-01 11:13:50||1482.4||1482.2||1482.4||1482.2|500
1606821250000|2020-12-01 11:14:10|1482.8|1482.4|1482.8|1482.4|1482.8|1482.6|1482.6|1482.2|1004
1606821260000|2020-12-01 11:14:20|1482.6||1482.6||1482.6||1482.6||0
1606821270000|2020-12-01 11:14:30|1482.8|1482.6|1483|1482.6|1483.4|1483.2|1482.8|1482.6|3881
1606821280000|2020-12-01 11:14:40|1483.2|1482.8|1483.4|1482.8|1483.4|1483|1483.2|1482.8|500
1606821290000|2020-12-01 11:14:50||1483||1483.2||1483.2||1483|0
1606821300000|2020-12-01 11:15:00|1483.6|1483.4|1483.6|1483.2|1483.6|1483.4|1483.4|1483.2|1958
1606821310000|2020-12-01 11:15:10|1483.4||1483.6||1483.6||1483.4||140
1606821320000|2020-12-01 11:15:20|1483.8|1483.4|1483.8|1483.4|1483.8|1483.6|1483.6|1483.4|889
1606821330000|2020-12-01 11:15:30|1484|1483.6|1484|1483.8|1484|1483.8|1484|1483.6|320
1606821340000|2020-12-01 11:15:40|1484.2|1484|1483.6|1483.4|1484.2|1484|1483.6|1483.4|8775
1606821350000|2020-12-01 11:15:50|1483.8|1483.6|1483.8|1483.4|1483.8|1483.6|1483.6|1483.4|1912
1606821360000|2020-12-01 11:16:00|1484|1483.6|1484.6|1484.2|1484.6|1484.2|1484|1483.6|11195
1606821370000|2020-12-01 11:16:10|1484.4|1484|1484.4|1484|1484.4|1484|1484.2|1483.8|191
1606821380000|2020-12-01 11:16:20|1484.6|1484.2|1484.4|1483.8|1484.6|1484.2|1484.2|1483.8|2028
1606821390000|2020-12-01 11:16:30|1484.2|1483.6|1483.8|1483.4|1484.2|1483.6|1483.8|1483.4|735
1606821410000|2020-12-01 11:16:50|1483.6|1483.2|1483.4|1483|1483.6|1483.2|1483.4|1483|629
1606821420000|2020-12-01 11:17:00|1483.2|1483.2|1483.2|1482.8|1483.4|1483.2|1483|1482.8|4996
1606821430000|2020-12-01 11:17:10|1483.4|1483|1483|1482.6|1483.4|1483|1483|1482.6|0
1606821440000|2020-12-01 11:17:20||1482.8||1482.6||1482.8||1482.4|0
1606821450000|2020-12-01 11:17:30|1482.8|1482.8|1484.4|1484.2|1484.4|1484.2|1482.8|1482.4|5742
1606821460000|2020-12-01 11:17:40|1484.6||1484.6||1484.6||1484.6||35
1606821470000|2020-12-01 11:17:50|1484.8|1484.4|1484.6|1484.4|1484.8|1484.4|1484.6|1484.4|0
1606821480000|2020-12-01 11:18:00|1484.4|1484.2|1484|1483.6|1484.4|1484.2|1484|1483.6|1963
1606821490000|2020-12-01 11:18:10|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484|1483.6|0
1606821500000|2020-12-01 11:18:20|1484.4|1484|1484.6|1484.2|1484.6|1484.4|1484.4|1483.8|4108
1606821510000|2020-12-01 11:18:30|1484.8||1484.6||1484.8||1484.6||0
1606821520000|2020-12-01 11:18:40||1484.4||1484.2||1484.4||1484.2|1250
1606821530000|2020-12-01 11:18:50|1484.8|1484.4|1485.6|1485.2|1485.6|1485.2|1484.8|1484.2|6360
1606821540000|2020-12-01 11:19:00|1485.8|1485.4|1485.6|1485.2|1486|1485.6|1485.6|1485.2|5157
1606821560000|2020-12-01 11:19:20|1485.4|1485|1486|1485.6|1486|1485.6|1485.4|1485|5792
1606821570000|2020-12-01 11:19:30|1485.8|1485.4|1485.8|1485.4|1486|1485.6|1485.8|1485.4|5
1606821580000|2020-12-01 11:19:40|1486|1485.6|1486|1485.6|1486|1485.6|1486|1485.4|200
1606821590000|2020-12-01 11:19:50|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|1764
1606821610000|2020-12-01 11:20:10|1486|1485.6|1485.8|1485.4|1486|1485.8|1485.8|1485.4|809
1606821630000|2020-12-01 11:20:30|1486|1485.6|1486.2|1486|1486.6|1486.4|1486|1485.6|4625
1606821640000|2020-12-01 11:20:40|1486|1485.8|1485.8|1485.6|1486|1485.8|1485.8|1485.6|2305
1606821650000|2020-12-01 11:20:50|1485.6|1485.4|1486|1485.6|1486|1485.6|1485.6|1485.4|1085
1606821670000|2020-12-01 11:21:10|1485.8|1485.4|1486|1485.6|1486|1485.6|1485.8|1485.4|0
1606821680000|2020-12-01 11:21:20|1486.2|1485.8|1486.6|1486.4|1486.6|1486.4|1486.2|1485.8|1334
1606821690000|2020-12-01 11:21:30|1486.4|1486.2|1486.4|1486|1486.4|1486.2|1486.4|1486|667
1606821700000|2020-12-01 11:21:40|1486.6|1486.2|1486.6|1486.4|1486.6|1486.4|1486.2|1485.8|7813
1606821710000|2020-12-01 11:21:50|1486.8|1486.6|1486.8|1486.4|1486.8|1486.6|1486.6|1486.4|443
1606821720000|2020-12-01 11:22:00|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|1486.4|1486.2|1129
1606821730000|2020-12-01 11:22:10|1486.8|1486.4|1487.2|1486.8|1487.4|1487|1486.8|1486.4|7725
1606821740000|2020-12-01 11:22:20|1487|1486.6|1486.8|1486.6|1487.2|1486.8|1486.8|1486.6|43
1606821750000|2020-12-01 11:22:30|1486.6|1486.4|1486.8|1486.4|1487|1486.6|1486.6|1486.2|1178
1606821760000|2020-12-01 11:22:40|1486.6|1486.2|1486.4|1486.2|1486.6|1486.4|1486.4|1486.2|254
1606821770000|2020-12-01 11:22:50|1486.6|1486.4|1487|1486.6|1487|1486.8|1486.6|1486.4|342
1606821780000|2020-12-01 11:23:00|1487.2|1486.8|1487.6|1487|1487.8|1487.2|1487.2|1486.8|651
1606821790000|2020-12-01 11:23:10||1487.2||1487.2||1487.2||1487.2|0
1606821800000|2020-12-01 11:23:20|1487.4|1487.4|1487.6|1487.4|1487.6|1487.4|1487.2|1487|472
1606821810000|2020-12-01 11:23:30|||||||||760
1606821820000|2020-12-01 11:23:40|1487.8|1487.6|1488|1487.8|1488|1487.8|1487.8|1487.6|3894
1606821830000|2020-12-01 11:23:50|||||||||23
1606821840000|2020-12-01 11:24:00|1488.2|1487.6|1488|1487.6|1488.2|1488|1488|1487.6|4606
1606821850000|2020-12-01 11:24:10|1488.2|1487.4|1487.8|1487.6|1488.2|1487.8|1487.8|1487.4|300
1606821860000|2020-12-01 11:24:20|1487.6|1487.4|1487.4|1487|1487.8|1487.4|1487.2|1486.8|7590
1606821870000|2020-12-01 11:24:30||1486.8||1487||1487.2||1486.8|250
1606821880000|2020-12-01 11:24:40|1487.2||1487.4||1487.4||1487.2||5
1606821890000|2020-12-01 11:24:50|1487.2|1486.8|1487|1486.6|1487.2|1486.8|1486.8|1486.6|6078
1606821900000|2020-12-01 11:25:00|1486.8|1486.4|1486.6|1486.2|1486.8|1486.4|1486.6|1486.2|1888
1606821910000|2020-12-01 11:25:10|1486.8|1486.4|1487|1486.6|1487|1486.8|1486.8|1486.4|758
1606821930000|2020-12-01 11:25:30|1486.8|1486.8|1487|1486.8|1487|1486.8|1486.8|1486.6|2625
1606821940000|2020-12-01 11:25:40||1486.6||1486.6||1486.8||1486.6|1005
1606821950000|2020-12-01 11:25:50|1487.2|1486.8|1487.8|1487.4|1487.8|1487.4|1487.2|1486.6|938
1606821960000|2020-12-01 11:26:00|1488|1487.6|1488.2|1488|1488.2|1488|1488|1487.6|1443
1606821970000|2020-12-01 11:26:10|1488|1487.8|1487.8|1487.4|1488|1487.8|1487.8|1487.4|1663
1606821980000|2020-12-01 11:26:20|1488|1487.6|1488|1487.6|1488|1487.8|1488|1487.6|98
1606821990000|2020-12-01 11:26:30|1487.8|1487.4|1488|1487.6|1488|1487.6|1487.8|1487.4|0
1606822000000|2020-12-01 11:26:40||1487.8||1487.6||1487.8||1487.6|5
1606822010000|2020-12-01 11:26:50||1487.8||1487.6||1487.8||1487.6|5000
1606822020000|2020-12-01 11:27:00|1488.2|1487.8|1488.6|1488.2|1488.8|1488.6|1488.2|1487.8|6799
1606822030000|2020-12-01 11:27:10|1488.4|1488|1488.6|1488|1488.6|1488.2|1488.2|1487.8|1818
1606822040000|2020-12-01 11:27:20||1488.2||1488.4||1488.4||1488.2|0
1606822050000|2020-12-01 11:27:30|1488.8|1488.6|1489.4|1488.8|1489.4|1489.2|1488.6|1488.2|15143
1606822060000|2020-12-01 11:27:40|1489.2|1489|1488.4|1488|1489.4|1489|1488.2|1488|4353
1606822080000|2020-12-01 11:28:00|1488.2|1488.2|1488.4|1488|1488.4|1488.2|1488.2|1487.8|2626
1606822110000|2020-12-01 11:28:30|1488.2|1487.8|1488.2|1487.8|1488.2|1487.8|1488.2|1487.8|25
1606822120000|2020-12-01 11:28:40|1488|1487.6|1488.2|1488|1488.2|1488|1487.8|1487.6|3025
1606822130000|2020-12-01 11:28:50|1488|1487.8|1487.4|1487.2|1488|1487.8|1487.4|1487.2|200
1606822140000|2020-12-01 11:29:00||1487||1487||1487||1486.8|0
1606822150000|2020-12-01 11:29:10|1487.2|1486.8|1487.4|1487|1487.4|1487.2|1486.8|1486.6|7636
1606822160000|2020-12-01 11:29:20|1487.2|1486.8|1487.2|1486.8|1487.2|1486.8|1487.2|1486.8|0
1606822170000|2020-12-01 11:29:30|1487||1487||1487||1487||0
1606822180000|2020-12-01 11:29:40|1487.2|1487|1487.2|1487|1487.2|1487|1487|1487|6
1606822190000|2020-12-01 11:29:50|1487|1486.8|1487.2|1486.8|1487.4|1487|1487|1486.8|3443
1606822200000|2020-12-01 11:30:00|1487.4|1487|1487.4|1487.2|1487.4|1487.2|1487.4|1487|704
1606822210000|2020-12-01 11:30:10|1487.6|1487.4|1487.8|1487.4|1487.8|1487.4|1487.6|1487.4|95
1606822220000|2020-12-01 11:30:20|1488|1487.6|1488|1487.6|1488.2|1487.8|1488|1487.6|60
1606822230000|2020-12-01 11:30:30|1487.8|1487.4|1487.8|1487.4|1487.8|1487.6|1487.8|1487.4|278
1606822240000|2020-12-01 11:30:40|1488|1487.6|1488|1487.8|1488|1487.8|1487.8|1487.6|726
1606822250000|2020-12-01 11:30:50|1487.8|1487.6|1487.8|1487.6|1487.8|1487.6|1487.8|1487.6|106
1606822270000|2020-12-01 11:31:10|1487.6|1487.4|1488|1487.6|1488|1487.6|1487.6|1487.2|5090
1606822280000|2020-12-01 11:31:20|1488.2|1487.8|1488.4|1488.2|1488.4|1488.2|1488|1487.8|1278
1606822290000|2020-12-01 11:31:30|1488.2|1488|1488.2|1487.8|1488.4|1488|1488.2|1487.8|3597
1606822300000|2020-12-01 11:31:40|1488.4|1488|1488.2|1487.8|1488.4|1488.2|1488|1487.8|19574
1606822310000|2020-12-01 11:31:50|1488|1488|1488.2|1488|1488.2|1488|1488|1487.8|2204
1606822330000|2020-12-01 11:32:10|1488.4|1488.2|1489|1488.8|1489.2|1488.8|1488.2|1488.2|15390
1606822340000|2020-12-01 11:32:20|1489.2|1489|1489.2|1489|1489.4|1489|1489.2|1488.8|7776
1606822350000|2020-12-01 11:32:30|1489.4|1489.2|1489|1488.8|1489.4|1489.2|1489|1488.8|2802
1606822360000|2020-12-01 11:32:40|1488.8|1488.6|1488.6|1488.4|1488.8|1488.6|1488.6|1488.4|2765
1606822370000|2020-12-01 11:32:50|1488.4|1488.2|1488.2|1488|1488.4|1488.2|1488.2|1488|2373
1606822380000|2020-12-01 11:33:00|1488|1487.8|1488|1487.6|1488.2|1487.8|1488|1487.4|1113
1606822390000|2020-12-01 11:33:10|1487.8|1487.8|1487.8|1487.4|1487.8|1487.8|1487.8|1487.4|370
1606822400000|2020-12-01 11:33:20|||||||||1130
1606822420000|2020-12-01 11:33:40|1487.6|1487.2|1487.4|1487|1487.6|1487.2|1487.4|1487|591
1606822430000|2020-12-01 11:33:50|1487.2|1486.8|1487|1486.8|1487.4|1487|1486.8|1486.4|10379
1606822440000|2020-12-01 11:34:00|1487.2|1487|1487|1486.6|1487.4|1487|1487|1486.6|4687
1606822450000|2020-12-01 11:34:10|1487.2|1486.8|1486.6|1486|1487.2|1486.8|1486.6|1486|12225
1606822460000|2020-12-01 11:34:20|1486.4|1486.2|1486.4|1486|1486.4|1486.2|1486.4|1486|17
1606822470000|2020-12-01 11:34:30|1486.2|1486.2|1486.2|1486|1486.4|1486.2|1486.2|1486|5790
1606822480000|2020-12-01 11:34:40|1486.4|1486.2|1486.4|1486|1486.6|1486.4|1486.4|1486|3259
1606822490000|2020-12-01 11:34:50|1486.6|1486.2|1487.2|1486.8|1487.2|1487|1486.6|1486.2|23603
1606822500000|2020-12-01 11:35:00|1487.4|1487|1488|1487.8|1488.2|1487.8|1487.4|1486.8|15151
1606822510000|2020-12-01 11:35:10|1487.8|1487.6|1488|1487.6|1488|1487.6|1487.8|1487.6|222
1606822520000|2020-12-01 11:35:20|1487.8|1487.4|1487.4|1487.2|1488|1487.4|1487.4|1487.2|2318
1606822530000|2020-12-01 11:35:30|1487.6|1487.4|1487.8|1487.6|1488.2|1487.8|1487.6|1487.4|2510
1606822540000|2020-12-01 11:35:40|1487.6|1487.4|1487.4|1487.2|1487.8|1487.4|1487.4|1487.2|438
1606822550000|2020-12-01 11:35:50|1487.6|1487|1487.4|1487|1487.6|1487.2|1487.2|1487|198
1606822560000|2020-12-01 11:36:00|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|0
1606822580000|2020-12-01 11:36:20||1487.4||1487.2||1487.4||1487.2|144
1606822610000|2020-12-01 11:36:50|1487.4|1487.4|1487.6|1487.2|1487.6|1487.4|1487.4|1487.2|1256
1606822620000|2020-12-01 11:37:00|1487.8|1487.4|1487.8|1487.4|1487.8|1487.4|1487.8|1487.4|226
1606822640000|2020-12-01 11:37:20|1488|1487.6|1488|1487.6|1488|1487.8|1488|1487.6|2420
1606822650000|2020-12-01 11:37:30|1488.2|1487.8|1488.4|1488|1488.4|1488.2|1488.2|1487.8|617
1606822660000|2020-12-01 11:37:40|1488.2|1488.2|1487.8|1487.6|1488.2|1488.2|1487.8|1487.6|2772
1606822670000|2020-12-01 11:37:50|1488|1487.8|1488|1487.6|1488.2|1487.8|1488|1487.6|0
1606822680000|2020-12-01 11:38:00||1487.4||1487.4||1487.6||1487.4|0
1606822690000|2020-12-01 11:38:10|1487.8|1487.6|1487.6|1487.4|1488|1487.6|1487.6|1487.4|1904
1606822700000|2020-12-01 11:38:20|1487.8|1487.6|1488|1487.6|1488|1487.6|1487.8|1487.6|0
1606822710000|2020-12-01 11:38:30|||||||||109
1606822720000|2020-12-01 11:38:40||1487.8||1487.8||1487.8||1487.8|0
1606822730000|2020-12-01 11:38:50|1487.8|1487.6|1487.6|1487.2|1487.8|1487.6|1487.6|1487.2|3773
1606822740000|2020-12-01 11:39:00||1487.4||1487.2||1487.4||1487.2|795
1606822750000|2020-12-01 11:39:10|1487.8|1487.4|1487.6|1487.2|1487.8|1487.6|1487.6|1487.2|1470
1606822760000|2020-12-01 11:39:20|1487.4|1487|1486.8|1486.4|1487.4|1487|1486.8|1486.4|5859
1606822770000|2020-12-01 11:39:30||1486.6||1486.4||1486.6||1486.2|0
1606822780000|2020-12-01 11:39:40||1486.6||1486.4||1486.6||1486.4|0
1606822790000|2020-12-01 11:39:50|1486.6|1486.2|1487|1486.6|1487|1486.8|1486.6|1486.2|4649
1606822800000|2020-12-01 11:40:00|1486.8||1487||1487||1486.8||35
1606822820000|2020-12-01 11:40:20|1487.2|1486.8|1487.4|1487|1487.4|1487.2|1487.2|1486.6|5497
1606822830000|2020-12-01 11:40:30|1487.6|1487.2|1487.8|1487.4|1487.8|1487.6|1487.6|1487.2|1556
1606822840000|2020-12-01 11:40:40||1487.6||1487.6||1487.6||1487.6|0
1606822850000|2020-12-01 11:40:50|1488|1487.4|1487.6|1487.4|1488|1487.4|1487.6|1487.4|500
1606822860000|2020-12-01 11:41:00|1487.4|1487.2|1487.6|1487|1487.6|1487.2|1487.4|1487|424
1606822870000|2020-12-01 11:41:10||1487.2||1487.2||1487.2||1487.2|0
1606822880000|2020-12-01 11:41:20|1487.4|1487|1487.6|1487.2|1487.6|1487.4|1487.4|1487|1412
1606822890000|2020-12-01 11:41:30|1487.8|1487.4|1487.8|1487.4|1487.8|1487.4|1487.8|1487.4|106
1606822900000|2020-12-01 11:41:40|1487.6|1487.2|1487.6|1487.4|1487.6|1487.4|1487.6|1487.2|300
1606822910000|2020-12-01 11:41:50|1487.8||1487.8||1487.8||1487.8||0
1606822920000|2020-12-01 11:42:00|1488|1487.6|1488.8|1488.4|1489.2|1488.8|1488|1487.4|19572
1606822930000|2020-12-01 11:42:10|1489|1488.6|1489.2|1489|1489.2|1489|1489|1488.6|589
1606822940000|2020-12-01 11:42:20|1489.4|1489.2|1489.4|1489.2|1489.4|1489.2|1489.2|1488.8|11090
1606822950000|2020-12-01 11:42:30||1489||1489||1489.2||1489|0
1606822960000|2020-12-01 11:42:40|1489.6|1489.2|1489.6|1489.2|1489.6|1489.4|1489.6|1489.2|2124
1606822970000|2020-12-01 11:42:50|1489.4|1489|1489.4|1489.2|1489.4|1489.2|1489.2|1489|1178
1606822980000|2020-12-01 11:43:00|1489.2|1489|1489.4|1489|1489.4|1489.2|1489.2|1489|1427
1606822990000|2020-12-01 11:43:10|1489.6|1489.2|1489.4|1489.2|1489.6|1489.4|1489.4|1489|20946
1606823000000|2020-12-01 11:43:20|1489.6|1489.4|1489.6|1489.4|1489.6|1489.4|1489.4|1489.2|1642
1606823010000|2020-12-01 11:43:30|1489.4|1489.2|1489.4|1489.2|1489.6|1489.2|1489.4|1489.2|4295
1606823020000|2020-12-01 11:43:40|1489.6|1489.4|1489.6|1489.2|1489.6|1489.4|1489.6|1489.2|600
1606823040000|2020-12-01 11:44:00|1489.4|1489|1489.2|1489|1489.4|1489|1489.2|1488.8|31023
1606823050000|2020-12-01 11:44:10|1489.4|1488.8|1489.6|1489.2|1489.6|1489.4|1489.4|1488.8|1718
1606823060000|2020-12-01 11:44:20|||||||||100
1606823070000|2020-12-01 11:44:30|1489.4|1489|1489.6|1489.2|1489.6|1489.2|1489.2|1488.8|2032
1606823090000|2020-12-01 11:44:50|1489.4|1489|1489.4|1489.2|1489.4|1489.2|1489.4|1489|1309
1606823100000|2020-12-01 11:45:00|1489.6|1489.4|1489.8|1489.4|1489.8|1489.4|1489.6|1489.4|235
1606823110000|2020-12-01 11:45:10|1489.6|1489.6|1489.6|1489.4|1489.6|1489.6|1489.6|1489.4|40
1606823120000|2020-12-01 11:45:20|||||||||1104
1606823130000|2020-12-01 11:45:30|1489.4|1489.2|1488.6|1488.4|1489.4|1489.2|1488.6|1488.4|14119
1606823140000|2020-12-01 11:45:40|1488.4|1488.2|1487.8|1487.6|1488.4|1488.2|1487.8|1487.6|978
1606823150000|2020-12-01 11:45:50|1487.6|1487.4|1487.6|1487.2|1487.6|1487.4|1487.6|1487.2|50
1606823160000|2020-12-01 11:46:00||1487.4||1487.2||1487.4||1487.2|1
1606823170000|2020-12-01 11:46:10|1487.4||1487.4||1487.4||1487.4||0
1606823180000|2020-12-01 11:46:20|1487.2|1487|1487|1486.6|1487.2|1487.2|1487|1486.6|2885
1606823190000|2020-12-01 11:46:30|1487.2|1486.8|1487|1486.6|1487.2|1487|1487|1486.6|3817
1606823200000|2020-12-01 11:46:40|1487.2|1486.8|1487|1486.6|1487.2|1487|1487|1486.6|1096
1606823210000|2020-12-01 11:46:50|1486.8|1486.4|1486.6|1486|1486.8|1486.4|1486.6|1486|173
1606823220000|2020-12-01 11:47:00|1486.4|1485.8|1486.2|1485.8|1486.4|1486|1486.2|1485.6|3287
1606823230000|2020-12-01 11:47:10|1485.8|1485.6|1485.8|1485.4|1485.8|1485.6|1485.8|1485.4|2626
1606823240000|2020-12-01 11:47:20|1486|1485.6|1486.2|1485.8|1486.2|1486|1486|1485.6|5859
1606823250000|2020-12-01 11:47:30|1486|1485.6|1485.8|1485.4|1486.2|1485.8|1485.8|1485.4|1870
1606823260000|2020-12-01 11:47:40||1485.6||1485.6||1485.6||1485.6|0
1606823270000|2020-12-01 11:47:50|1486|1485.8|1487|1486.6|1487|1486.6|1486|1485.8|6472
1606823280000|2020-12-01 11:48:00|1486.8|1486.4|1486.6|1486.2|1486.8|1486.4|1486.6|1486.2|3713
1606823290000|2020-12-01 11:48:10|1486.4|1486|1486.4|1486|1486.6|1486|1486.2|1485.8|1257
1606823300000|2020-12-01 11:48:20|1486.2|1485.8|1485.2|1484.8|1486.4|1486|1485|1484.6|9877
1606823310000|2020-12-01 11:48:30|1485|1484.6|1485|1484.6|1485|1484.8|1484.6|1484.4|5685
1606823320000|2020-12-01 11:48:40|1485.2|1484.8|1485.4|1485|1485.6|1485.4|1485.2|1484.8|3146
1606823330000|2020-12-01 11:48:50|1485.6|1485.2|1485.4|1485|1485.6|1485.4|1485.4|1485|1479
1606823350000|2020-12-01 11:49:10|1485.2|1484.8|1485|1484.8|1485.2|1484.8|1485|1484.6|117
1606823360000|2020-12-01 11:49:20||1484.6||1484.6||1484.6||1484.6|16
1606823370000|2020-12-01 11:49:30|1484.8|1484.4|1485|1484.8|1485|1484.8|1484.8|1484.4|888
1606823380000|2020-12-01 11:49:40|1484.8|1484.6|1485|1484.6|1485|1484.6|1484.8|1484.6|588
1606823400000|2020-12-01 11:50:00|1484.8|1484.4|1484.8|1484.6|1485|1484.6|1484.8|1484.4|1903
1606823410000|2020-12-01 11:50:10|1485.4|1484.8|1485.2|1485|1485.4|1485.2|1485.2|1484.8|24214
1606823420000|2020-12-01 11:50:20|1485|1484.8|1485|1484.6|1485|1484.8|1485|1484.6|1766
1606823430000|2020-12-01 11:50:30|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|2175
1606823440000|2020-12-01 11:50:40|1485.4|1485|1485|1484.8|1485.6|1485.4|1485|1484.6|6414
1606823450000|2020-12-01 11:50:50||1484.6||1484.6||1484.6||1484.6|0
1606823470000|2020-12-01 11:51:10||1484.8||1484.6||1484.8||1484.6|362
1606823490000|2020-12-01 11:51:30|1485.4|1485.2|1486.2|1485.6|1486.2|1485.8|1485.4|1485.2|13302
1606823500000|2020-12-01 11:51:40|1486|1485.4|1485.4|1485|1486|1485.6|1485.2|1484.8|7362
1606823520000|2020-12-01 11:52:00|1485.6|1485.2|1485.6|1485|1485.6|1485.4|1485.4|1485|867
1606823530000|2020-12-01 11:52:10||1485.2||1485.4||1485.4||1485.2|1512
1606823540000|2020-12-01 11:52:20|1485.8|1485.2|1485.6|1485.2|1485.8|1485.6|1485.6|1485.2|1846
1606823550000|2020-12-01 11:52:30|1485.8|1485|1485.8|1485.4|1486|1485.8|1485.8|1485|8733
1606823560000|2020-12-01 11:52:40|1486|1485.6|1485.8|1485.4|1486|1485.6|1485.8|1485.4|0
1606823570000|2020-12-01 11:52:50|1486|1485.6|1486.4|1486|1486.6|1486.2|1486|1485.6|6666
1606823580000|2020-12-01 11:53:00|1486.6|1486.2|1486.4|1486|1486.6|1486.2|1486.2|1486|5771
1606823600000|2020-12-01 11:53:20|1486.6|1486.2|1486.8|1486.6|1486.8|1486.6|1486.6|1486.2|1100
1606823620000|2020-12-01 11:53:40|1487||1487||1487||1487||0
1606823640000|2020-12-01 11:54:00|1486.8|1486.4|1486.4|1486|1486.8|1486.4|1486|1485.6|4095
1606823650000|2020-12-01 11:54:10|1486.2|1485.8|1486.2|1485.8|1486.2|1486|1486|1485.8|2122
1606823660000|2020-12-01 11:54:20|||||||||2028
1606823670000|2020-12-01 11:54:30|||||||||150
1606823680000|2020-12-01 11:54:40|1486.4|1486|1486.6|1486.4|1486.6|1486.4|1486.4|1486|2904
1606823690000|2020-12-01 11:54:50|1486.4|1486.2|1486.4|1485.8|1486.4|1486.2|1486.2|1485.8|7141
1606823710000|2020-12-01 11:55:10|1486.2|1486|1486.4|1486.2|1486.4|1486.2|1486.2|1485.8|600
1606823720000|2020-12-01 11:55:20|1486.6|1486.4|1486.8|1486.4|1487|1486.6|1486.6|1486.4|1400
1606823740000|2020-12-01 11:55:40|1487|1486.6|1486.8|1486.4|1487|1486.8|1486.8|1486.4|1444
1606823750000|2020-12-01 11:55:50|1487||1486.8||1487||1486.8||0
1606823760000|2020-12-01 11:56:00|1487|1486.6|1487|1486.4|1487|1486.8|1486.8|1486.4|1578
1606823770000|2020-12-01 11:56:10||1486.6||1486.6||1486.8||1486.6|3099
1606823780000|2020-12-01 11:56:20||1486.8||1486.6||1486.8||1486.6|450
1606823790000|2020-12-01 11:56:30|1487.2|1486.8|1487.6|1487.2|1487.8|1487.4|1487.2|1486.8|5498
1606823800000|2020-12-01 11:56:40|1487.8|1487.4|1488|1487.6|1488|1487.8|1487.8|1487.2|3301
1606823810000|2020-12-01 11:56:50|1487.8|1487.4|1488|1487.6|1488.2|1487.6|1487.6|1487.2|13600
1606823820000|2020-12-01 11:57:00|1488.2|1487.8|1488|1487.6|1488.2|1488|1487.8|1487.6|864
1606823830000|2020-12-01 11:57:10|1488.2|1487.8|1487.8|1487.6|1488.2|1487.8|1487.8|1487.4|2407
1606823840000|2020-12-01 11:57:20|1488|1487.4|1487.6|1487.4|1488|1487.4|1487.6|1487.4|147
1606823850000|2020-12-01 11:57:30|1487.4|1487.2|1487.6|1487.2|1487.6|1487.2|1487.4|1487.2|1734
1606823860000|2020-12-01 11:57:40|1487.4|1487|1487|1486.6|1487.4|1487|1486.8|1486.4|2716
1606823870000|2020-12-01 11:57:50||1486.8||1486.6||1486.8||1486.6|12
1606823880000|2020-12-01 11:58:00|1486.8|1486.4|1486.6|1486|1486.8|1486.4|1486.6|1486|903
1606823890000|2020-12-01 11:58:10|1486.4||1486.4||1486.4||1486.2||588
1606823900000|2020-12-01 11:58:20|1486.6||1486.6||1486.6||1486.6||0
1606823910000|2020-12-01 11:58:30|1486.4|1485.8|1486.2|1485.8|1486.4|1485.8|1486.2|1485.8|0
1606823920000|2020-12-01 11:58:40|1486|1485.6|1486.2|1485.8|1486.2|1485.8|1486|1485.6|3115
1606823930000|2020-12-01 11:58:50|1486.4|1486|1486.2|1486|1486.4|1486|1486.2|1486|1728
1606823940000|2020-12-01 11:59:00|1486.4|1486.2|1486.4|1486|1486.6|1486.4|1486.2|1486|1333
1606823950000|2020-12-01 11:59:10|1486.6|1486.2|1487.2|1486.8|1487.6|1487.2|1486.6|1486.2|1869
1606823960000|2020-12-01 11:59:20|1487.4|1487|1487.4|1487|1487.4|1487.2|1487.2|1486.8|1002
1606823970000|2020-12-01 11:59:30|1487.2|1486.8|1486.6|1486|1487.2|1486.8|1486.6|1486|1781
1606823980000|2020-12-01 11:59:40|1486.4|1485.8|1486|1485.4|1486.4|1485.8|1485.6|1485.4|1133
1606823990000|2020-12-01 11:59:50|1485.8|1485.6|1485.8|1485.4|1486|1485.6|1485.6|1485.4|463
1606824000000|2020-12-01 12:00:00|1485.6|1485.2|1484.8|1484.4|1485.8|1485.2|1484.6|1484.2|5129
1606824010000|2020-12-01 12:00:10|1485|1484.6|1484.6|1484.4|1485|1484.8|1484.6|1484.4|540
1606824020000|2020-12-01 12:00:20|1484.8|1484.6|1483.8|1483.6|1485|1484.6|1483.8|1483.6|3377
1606824030000|2020-12-01 12:00:30|1484|1483.8|1484.2|1483.8|1484.6|1484.2|1483.8|1483.6|1458
1606824040000|2020-12-01 12:00:40|1484.4||1484.4||1484.4||1484.4||0
1606824050000|2020-12-01 12:00:50|1484.2|1483.6|1484.4|1484|1484.4|1484|1483.6|1483.4|2824
1606824060000|2020-12-01 12:01:00|1484.2|1483.8|1484.4|1484|1484.4|1484|1484|1483.8|103
1606824070000|2020-12-01 12:01:10|1484.2|1483.8|1484.4|1484.2|1484.4|1484.2|1484.2|1483.8|2539
1606824080000|2020-12-01 12:01:20|1484.6|1484.4|1484.2|1483.8|1484.6|1484.4|1484.2|1483.8|1564
1606824090000|2020-12-01 12:01:30|1484.4|1484|1484.4|1484|1484.4|1484.2|1484.2|1483.8|2167
1606824100000|2020-12-01 12:01:40|1484.2||1484.2||1484.4||1484.2||176
1606824110000|2020-12-01 12:01:50|1484|1483.8|1484.4|1484.2|1484.4|1484.2|1484|1483.6|1488
1606824120000|2020-12-01 12:02:00|1484.2|1484|1484.4|1484|1484.4|1484|1484.2|1483.8|80
1606824130000|2020-12-01 12:02:10|1484.2|1483.8|1484.2|1483.8|1484.4|1483.8|1484|1483.8|1704
1606824140000|2020-12-01 12:02:20||1484||1483.8||1484||1483.8|3677
1606824150000|2020-12-01 12:02:30||1483.6||1483.8||1484||1483.6|100
1606824160000|2020-12-01 12:02:40|1484|1483.6|1484.2|1483.8|1484.2|1483.8|1483.8|1483.4|1690
1606824170000|2020-12-01 12:02:50|1484.4|1484|1484.2|1483.8|1484.4|1484.2|1484|1483.8|1447
1606824180000|2020-12-01 12:03:00|1484|1483.6|1483.8|1483.4|1484|1483.6|1483.8|1483.4|2164
1606824190000|2020-12-01 12:03:10|1484|1483.6|1484|1483.6|1484|1483.8|1484|1483.6|544
1606824200000|2020-12-01 12:03:20|1484.2|1483.8|1484.2|1484|1484.4|1484|1484.2|1483.6|3793
1606824210000|2020-12-01 12:03:30|1484.4|1483.8|1484.2|1483.6|1484.4|1483.8|1484|1483.6|639
1606824220000|2020-12-01 12:03:40||1483.8||1483.8||1483.8||1483.8|940
1606824230000|2020-12-01 12:03:50|1484.4|1484|1484.8|1484.6|1485|1484.6|1484.4|1484|5123
1606824240000|2020-12-01 12:04:00||1484.4||1484.4||1484.4||1484.4|828
1606824250000|2020-12-01 12:04:10|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1130
1606824260000|2020-12-01 12:04:20|1484.8|1484.4|1485|1484.8|1485|1484.8|1484.8|1484.4|1000
1606824270000|2020-12-01 12:04:30|1485.2|1485|1485.4|1485.2|1485.4|1485.2|1485.2|1485|3225
1606824290000|2020-12-01 12:04:50||1485||1485||1485||1485|1916
1606824300000|2020-12-01 12:05:00|1485.6|1485.2|1485.6|1485.2|1485.6|1485.4|1485.6|1485.2|171
1606824310000|2020-12-01 12:05:10|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|674
1606824320000|2020-12-01 12:05:20||1485.6||1485.6||1485.6||1485.6|0
1606824330000|2020-12-01 12:05:30|1486|1485.8|1486.2|1485.8|1486.2|1485.8|1486|1485.8|488
1606824350000|2020-12-01 12:05:50|1486.4|1486|1486.4|1486.2|1486.8|1486.4|1486.4|1486|1945
1606824360000|2020-12-01 12:06:00|1486.6|1486.4|1486.6|1486.2|1486.6|1486.4|1486.6|1486.2|673
1606824370000|2020-12-01 12:06:10|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|1486.8|1486.2|1224
1606824390000|2020-12-01 12:06:30|1486.6|1486.6|1486.6|1486.2|1486.8|1486.6|1486.6|1486.2|1419
1606824400000|2020-12-01 12:06:40|||||||||336
1606824410000|2020-12-01 12:06:50|1486.4|1486|1485.6|1485.4|1486.4|1486|1485.6|1485.4|2410
1606824420000|2020-12-01 12:07:00|1485.8|1485.6|1486.2|1485.8|1486.2|1485.8|1485.8|1485.6|4657
1606824430000|2020-12-01 12:07:10|1486.4|1486|1486.2|1486|1486.4|1486|1486.2|1486|3340
1606824440000|2020-12-01 12:07:20|1486|1485.8|1485.8|1485.6|1486|1485.8|1485.8|1485.6|670
1606824450000|2020-12-01 12:07:30|1485.6|1485.4|1485.6|1485.2|1485.6|1485.4|1485.6|1485.2|113
1606824460000|2020-12-01 12:07:40|1485.8|1485.4|1485.6|1485.2|1485.8|1485.4|1485.6|1485.2|0
1606824470000|2020-12-01 12:07:50|1485.4|1485|1485.4|1485|1485.4|1485|1485.4|1485|1
1606824480000|2020-12-01 12:08:00|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|0
1606824500000|2020-12-01 12:08:20|1485.8|1485.4|1485.8|1485.4|1485.8|1485.6|1485.8|1485.4|4189
1606824510000|2020-12-01 12:08:30|||||||||1500
1606824520000|2020-12-01 12:08:40|1485.6|1485.2|1485.6|1485.4|1485.6|1485.4|1485.2|1485|5453
1606824530000|2020-12-01 12:08:50|||||||||1572
1606824540000|2020-12-01 12:09:00|1485.8|1485.6|1485.8|1485.4|1485.8|1485.6|1485.6|1485.4|2230
1606824550000|2020-12-01 12:09:10|1486|1485.6|1486.2|1486|1486.4|1486|1486|1485.6|4643
1606824560000|2020-12-01 12:09:20|1486.4|1486.2|1486.6|1486.2|1486.6|1486.2|1486.2|1486|4841
1606824570000|2020-12-01 12:09:30|1486.4|1486|1486.6|1486.2|1486.6|1486.2|1486.4|1486|1497
1606824580000|2020-12-01 12:09:40|1486.8|1486.4|1486.8|1486.4|1486.8|1486.6|1486.8|1486.2|1448
1606824590000|2020-12-01 12:09:50|1486.6|1486.2|1486.6|1486.4|1486.8|1486.4|1486.6|1486.2|421
1606824600000|2020-12-01 12:10:00|1486.4|1486.2|1487|1486.6|1487|1486.8|1486.4|1486.2|3310
1606824610000|2020-12-01 12:10:10|1487.2|1486.8|1487.6|1487.2|1487.6|1487.2|1487.2|1486.8|1578
1606824630000|2020-12-01 12:10:30|1487.8|1487.4|1487.8|1487.4|1487.8|1487.4|1487.8|1487.4|1278
1606824640000|2020-12-01 12:10:40|1487.6|1487.2|1487.4|1487.2|1487.6|1487.2|1487.4|1487.2|600
1606824650000|2020-12-01 12:10:50|1487.6|1487.4|1487.6|1487.4|1487.6|1487.4|1487.6|1487.4|80
1606824660000|2020-12-01 12:11:00|1487.8|1487.6|1487.8|1487.6|1488|1487.8|1487.8|1487.6|579
1606824670000|2020-12-01 12:11:10|1487.6|1487.4|1487.2|1486.8|1487.6|1487.4|1487.2|1486.8|1979
1606824680000|2020-12-01 12:11:20|1487.4|1487|1487.4|1487|1487.4|1487.2|1487.4|1486.8|737
1606824700000|2020-12-01 12:11:40|1487.2||1487.2||1487.2||1487.2||0
1606824710000|2020-12-01 12:11:50|1487.4|1486.8|1487.4|1487.2|1487.4|1487.2|1487.4|1486.8|162
1606824720000|2020-12-01 12:12:00|1487.2|1487|1487.2|1486.8|1487.2|1487|1487.2|1486.8|1995
1606824730000|2020-12-01 12:12:10|1487.4|1487|1487.4|1487|1487.4|1487|1487.4|1486.8|2160
1606824740000|2020-12-01 12:12:20|1487.6|1487.2|1487.8|1487.2|1487.8|1487.4|1487.6|1487|268
1606824750000|2020-12-01 12:12:30|1487.6|1487.4|1487.8|1487.4|1488|1487.8|1487.6|1487.2|668
1606824770000|2020-12-01 12:12:50||1487.6||1487.4||1487.6||1487.4|1950
1606824780000|2020-12-01 12:13:00|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|250
1606824790000|2020-12-01 12:13:10|||||||||80
1606824800000|2020-12-01 12:13:20|1487.4|1487|1487|1486.6|1487.4|1487|1487|1486.6|296
1606824810000|2020-12-01 12:13:30|1486.8||1486.8||1486.8||1486.8||0
1606824820000|2020-12-01 12:13:40|1486.6|1486.4|1486.4|1486|1486.8|1486.6|1486.4|1486|1797
1606824830000|2020-12-01 12:13:50|1486.6|1485.8|1486.6|1486.4|1486.6|1486.4|1486.6|1485.8|7969
1606824840000|2020-12-01 12:14:00|1486.4|1486.2|1486.6|1486.2|1486.6|1486.2|1486.4|1486|121
1606824850000|2020-12-01 12:14:10|1486.4|1486|1486.2|1485.8|1486.4|1486|1486.2|1485.8|200
1606824860000|2020-12-01 12:14:20|1486||1486.2||1486.2||1486||0
1606824870000|2020-12-01 12:14:30||1486||1486||1486||1486|0
1606824880000|2020-12-01 12:14:40|1486.4|1485.8|1487|1486.6|1487|1486.6|1486.4|1485.8|3158
1606824900000|2020-12-01 12:15:00|1486.8||1487||1487||1486.8||0
1606824910000|2020-12-01 12:15:10||1486.8||1486.8||1486.8||1486.8|0
1606824920000|2020-12-01 12:15:20|1486.8|1486.6|1487|1486.4|1487|1486.6|1486.8|1486.4|1318
1606824930000|2020-12-01 12:15:30|1486.8|1486.6|1486.6|1486.4|1486.8|1486.6|1486.6|1486.4|257
1606824940000|2020-12-01 12:15:40|1486.8|1486.2|1486.4|1486|1486.8|1486.2|1486.4|1486|942
1606824950000|2020-12-01 12:15:50|1486.2||1486.4||1486.6||1486.2||0
1606824970000|2020-12-01 12:16:10|1486.6|1486.2|1486.8|1486.4|1486.8|1486.4|1486.6|1486.2|0
1606824990000|2020-12-01 12:16:30|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|1486.4|1486|739
1606825000000|2020-12-01 12:16:40||1486||1486||1486||1486|0
1606825010000|2020-12-01 12:16:50|1486.4|1486.2|1486.6|1486|1486.6|1486.2|1486.4|1486|50
1606825020000|2020-12-01 12:17:00||1486.2||1486||1486.4||1486|65
1606825030000|2020-12-01 12:17:10|1486.4|1486.2|1486.2|1485.8|1486.4|1486.2|1486.2|1485.8|2961
1606825040000|2020-12-01 12:17:20|1486|1485.6|1486|1485.6|1486.2|1485.6|1486|1485.6|50
1606825050000|2020-12-01 12:17:30|1485.8|1485.8|1486|1485.6|1486|1485.8|1485.8|1485.4|70
1606825060000|2020-12-01 12:17:40|1485.8|1485.4|1485.8|1485.4|1485.8|1485.6|1485.8|1485.4|5
1606825070000|2020-12-01 12:17:50|1486|1485.6|1486|1485.8|1486|1485.8|1486|1485.6|615
1606825080000|2020-12-01 12:18:00|1485.8|1485.6|1486|1485.6|1486|1485.8|1485.8|1485.6|267
1606825090000|2020-12-01 12:18:10|1486.2|1485.8|1485.6|1485.4|1486.2|1485.8|1485.6|1485.4|1368
1606825100000|2020-12-01 12:18:20|1485.8||1485.8||1485.8||1485.8||313
1606825110000|2020-12-01 12:18:30|1485.6|1485.2|1485.4|1485.2|1485.6|1485.2|1485.4|1485.2|930
1606825120000|2020-12-01 12:18:40|1485.6|1485|1485.2|1484.8|1485.6|1485.2|1485.2|1484.8|5586
1606825130000|2020-12-01 12:18:50|1485.4|1485|1485|1484.6|1485.4|1485|1485|1484.6|3510
1606825140000|2020-12-01 12:19:00|1485.2||1485.2||1485.2||1485.2||0
1606825150000|2020-12-01 12:19:10|1485||1485||1485.2||1484.8||0
1606825160000|2020-12-01 12:19:20|1484.8|1484.4|1484.8|1484.6|1485|1484.6|1484.6|1484.4|10932
1606825170000|2020-12-01 12:19:30|1484.6|1484.4|1484.2|1483.6|1484.6|1484.6|1484.2|1483.6|5106
1606825180000|2020-12-01 12:19:40|1484|1483.4|1483.6|1483.2|1484|1483.4|1483.2|1483|0
1606825190000|2020-12-01 12:19:50|1483.4||1483.6||1483.6||1483.4||0
1606825200000|2020-12-01 12:20:00|1483.4|1483|1483.6|1483|1483.6|1483.4|1483.4|1483|0
1606825210000|2020-12-01 12:20:10|1483.4|1483.2|1483.2|1482.8|1483.6|1483.4|1483|1482.8|4456
1606825220000|2020-12-01 12:20:20|1483|1483|1483.2|1483|1483.2|1483|1483|1482.8|792
1606825230000|2020-12-01 12:20:30|1483|1482.8|1483.2|1482.8|1483.2|1482.8|1483|1482.8|146
1606825240000|2020-12-01 12:20:40|1483|1482.6|1482.8|1482.4|1483|1482.6|1482.8|1482.4|262
1606825250000|2020-12-01 12:20:50|1483|1482.6|1483.4|1483|1483.4|1483.2|1483|1482.6|2644
1606825270000|2020-12-01 12:21:10|1483.6|1483.2|1483.6|1483.2|1483.6|1483.2|1483.6|1483.2|0
1606825290000|2020-12-01 12:21:30|1483.4|1483|1483.4|1483|1483.6|1483|1483|1482.8|4292
1606825300000|2020-12-01 12:21:40|1483.2||1483.2||1483.2||1483.2||0
1606825320000|2020-12-01 12:22:00|1483.4|1483.2|1483.6|1483.2|1483.6|1483.2|1483.4|1483.2|764
1606825330000|2020-12-01 12:22:10|1483.8|1483.4|1484.4|1484|1484.4|1484|1483.8|1483.4|6675
1606825350000|2020-12-01 12:22:30||1484.2||1484.2||1484.2||1484|1533
1606825360000|2020-12-01 12:22:40|1484.6|1484.4|1484.6|1484.2|1484.6|1484.4|1484.6|1484.2|343
1606825370000|2020-12-01 12:22:50|1484.8||1484.6||1484.8||1484.6||0
1606825380000|2020-12-01 12:23:00|1484.4||1484.4||1484.6||1484.4||0
1606825390000|2020-12-01 12:23:10|1484.6|1484|1484.2|1483.8|1484.6|1484|1483.8|1483.4|4205
1606825400000|2020-12-01 12:23:20|1484||1484||1484||1484||818
1606825420000|2020-12-01 12:23:40|1484.2|1484|1484.4|1484|1484.4|1484.2|1484.2|1484|2364
1606825430000|2020-12-01 12:23:50|1484.6|1484.2|1485|1484.8|1485|1484.8|1484.6|1484.2|1519
1606825440000|2020-12-01 12:24:00|1485.2|1485|1485.4|1485|1485.4|1485.2|1485.2|1485|660
1606825450000|2020-12-01 12:24:10|1485.2|1484.6|1485|1484.6|1485.2|1485|1484.8|1484.6|8272
1606825460000|2020-12-01 12:24:20|1484.8|1484.8|1485|1484.6|1485|1484.8|1484.8|1484.6|5035
1606825480000|2020-12-01 12:24:40|1485.2|1484.8|1485.2|1485|1485.2|1485|1485.2|1484.8|321
1606825490000|2020-12-01 12:24:50|1485|1484.8|1485.2|1484.8|1485.2|1484.8|1485|1484.8|532
1606825500000|2020-12-01 12:25:00|1485.4|1485|1486.2|1486|1486.4|1486|1485.4|1485|2797
1606825510000|2020-12-01 12:25:10|1486.4|1486.2|1486.4|1486|1486.4|1486.2|1486.4|1486|454
1606825520000|2020-12-01 12:25:20|1486.2|1485.8|1486.6|1486.4|1486.6|1486.4|1486|1485.8|1980
1606825530000|2020-12-01 12:25:30|1486.8|1486.6|1487.2|1486.8|1487.2|1487|1486.8|1486.6|2162
1606825540000|2020-12-01 12:25:40|1487|1486.6|1487|1486.4|1487|1486.6|1487|1486.4|1000
1606825550000|2020-12-01 12:25:50|1487.2|1486.6|1487.4|1487|1487.4|1487|1487.2|1486.6|1130
1606825560000|2020-12-01 12:26:00|1487.2|1486.8|1487|1486.6|1487.2|1486.8|1487|1486.6|713
1606825570000|2020-12-01 12:26:10|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|1486.6|1486.4|1304
1606825580000|2020-12-01 12:26:20|1486.6|1486.2|1486.4|1486|1486.6|1486.2|1486.4|1486|459
1606825590000|2020-12-01 12:26:30|1486.6|1486.2|1486.4|1486.2|1486.6|1486.2|1486.4|1486|0
1606825600000|2020-12-01 12:26:40|1486.6||1486.6||1486.6||1486.6||0
1606825610000|2020-12-01 12:26:50|1486.4|1486|1486|1485.8|1486.6|1486|1486|1485.8|2499
1606825620000|2020-12-01 12:27:00|1486.2|1486|1486.2|1485.8|1486.4|1486|1485.8|1485.6|1449
1606825630000|2020-12-01 12:27:10|1486.4|1486|1486.4|1486|1486.4|1486|1486.4|1486|0
1606825660000|2020-12-01 12:27:40|1486.2|1485.8|1486|1485.6|1486.4|1485.8|1486|1485.6|938
1606825670000|2020-12-01 12:27:50|1485.8|1485.4|1486|1485.6|1486|1485.6|1485.6|1485.4|1351
1606825680000|2020-12-01 12:28:00|1485.8|1485.4|1485.2|1485|1485.8|1485.4|1485.2|1485|3580
1606825690000|2020-12-01 12:28:10|1485.4||1485.4||1485.4||1485.4||19
1606825700000|2020-12-01 12:28:20||1485.2||1485||1485.2||1485|0
1606825710000|2020-12-01 12:28:30|1485.2|1484.8|1485|1484.6|1485.4|1484.8|1485|1484.6|2231
1606825720000|2020-12-01 12:28:40|1485.2|1484.8|1485.2|1485|1485.4|1485|1485.2|1484.6|1140
1606825730000|2020-12-01 12:28:50|1485.4||1485.4||1485.4||1485.4||0
1606825740000|2020-12-01 12:29:00|1485.2|1484.6|1484.8|1484.4|1485.2|1484.6|1484.6|1484.4|5241
1606825750000|2020-12-01 12:29:10|1485|1484.6|1485|1484.6|1485|1484.6|1485|1484.6|0
1606825760000|2020-12-01 12:29:20||1484.8||1484.6||1484.8||1484.6|600
1606825780000|2020-12-01 12:29:40|1485.2|1484.8|1485.2|1484.8|1485.2|1485|1485.2|1484.8|4365
1606825790000|2020-12-01 12:29:50|1485|1484.6|1484.4|1484|1485|1484.6|1484.2|1483.8|2961
1606825800000|2020-12-01 12:30:00|1484.2|1483.8|1484.2|1483.8|1484.2|1484.2|1484.2|1483.8|0
1606825810000|2020-12-01 12:30:10|||||||||95
1606825820000|2020-12-01 12:30:20|1484.4|1483.6|1484.8|1484.4|1484.8|1484.4|1484.4|1483.6|1338
1606825830000|2020-12-01 12:30:30|1484.6|1484.6|1484.6|1484.2|1484.6|1484.6|1484.6|1484.2|216
1606825840000|2020-12-01 12:30:40|1484.8|1484.4|1484.8|1484.4|1484.8|1484.6|1484.8|1484.4|658
1606825850000|2020-12-01 12:30:50|1484.6|1484.2|1484.8|1484.4|1484.8|1484.4|1484.4|1484|0
1606825860000|2020-12-01 12:31:00|1485|1484.6|1485.6|1485.2|1485.6|1485.2|1485|1484.6|1442
1606825870000|2020-12-01 12:31:10|1485.4|1485|1485.2|1484.8|1485.6|1485|1485.2|1484.8|1353
1606825880000|2020-12-01 12:31:20|1485.4|1485|1485.4|1485|1485.4|1485.2|1485.2|1485|528
1606825890000|2020-12-01 12:31:30|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485|1484.8|564
1606825900000|2020-12-01 12:31:40|1485|1485|1485.2|1485|1485.2|1485|1485|1484.8|546
1606825910000|2020-12-01 12:31:50|1485.4|1485.2|1485.6|1485.4|1485.8|1485.6|1485.4|1485.2|4882
1606825920000|2020-12-01 12:32:00|1485.8|1485.6|1485.6|1485.4|1486|1485.6|1485.6|1485.4|1655
1606825930000|2020-12-01 12:32:10|1485.8|1485.6|1485.8|1485.4|1485.8|1485.6|1485.8|1485.4|336
1606825940000|2020-12-01 12:32:20|1486|1485.6|1486|1485.6|1486|1485.6|1486|1485.6|0
1606825950000|2020-12-01 12:32:30||1485.8||1485.6||1485.8||1485.6|550
1606825960000|2020-12-01 12:32:40|1485.8||1486||1486||1485.8||325
1606825970000|2020-12-01 12:32:50|1485.8|1485.4|1485.6|1485.2|1485.8|1485.4|1485|1484.8|12050
1606825990000|2020-12-01 12:33:10|1485.4||1485.4||1485.4||1485.4||779
1606826000000|2020-12-01 12:33:20|1485.2|1485|1485.4|1485.2|1485.4|1485.2|1485.2|1484.8|63
1606826010000|2020-12-01 12:33:30|1485.6|1485.4|1485.8|1485.4|1485.8|1485.6|1485.6|1485.4|3140
1606826030000|2020-12-01 12:33:50|1486|1485.6|1485.2|1484.8|1486.8|1486.4|1485|1484.8|24197
1606826040000|2020-12-01 12:34:00|||||||||1000
1606826060000|2020-12-01 12:34:20|1485|1484.6|1485.2|1484.8|1485.2|1484.8|1485|1484.6|1073
1606826070000|2020-12-01 12:34:30|1485|1484.6|1485|1484.6|1485|1484.6|1484.8|1484.4|931
1606826100000|2020-12-01 12:35:00||1484.8||1484.6||1484.8||1484.6|1110
1606826110000|2020-12-01 12:35:10|1484.8||1484.8||1484.8||1484.8||0
1606826120000|2020-12-01 12:35:20|1485|1484.8|1484.8|1484.6|1485|1484.8|1484.8|1484.6|100
1606826130000|2020-12-01 12:35:30|1484.6|1484.4|1484.4|1484.2|1484.8|1484.4|1484.4|1484.2|2081
1606826140000|2020-12-01 12:35:40|1484.6|1484.4|1484|1483.8|1484.6|1484.4|1484|1483.8|13047
1606826150000|2020-12-01 12:35:50||1483.6||1483.6||1483.6||1483.6|0
1606826160000|2020-12-01 12:36:00|1483.8|1483.4|1483.6|1483.4|1483.8|1483.4|1483.6|1483.2|0
1606826170000|2020-12-01 12:36:10|1483.8|1483.6|1484|1483.8|1484|1483.8|1483.8|1483.6|1605
1606826180000|2020-12-01 12:36:20|1483.8|1483.6|1484.2|1484|1484.2|1484|1483.8|1483.4|5115
1606826190000|2020-12-01 12:36:30|||||||||101
1606826210000|2020-12-01 12:36:50|1484.4|1484.2|1484.6|1484.2|1484.6|1484.2|1484.4|1484.2|751
1606826220000|2020-12-01 12:37:00|1484.8|1484.4|1484|1483.6|1485|1484.8|1484|1483.6|6939
1606826230000|2020-12-01 12:37:10|1484.2|1483.8|1484.4|1484.2|1484.4|1484.2|1484.2|1483.8|8591
1606826240000|2020-12-01 12:37:20|1484.6|1484|1484.4|1484|1484.6|1484.2|1484.4|1484|497
1606826250000|2020-12-01 12:37:30|1484.2|1483.8|1484|1483.6|1484.2|1483.8|1483.4|1483|2921
1606826260000|2020-12-01 12:37:40|1483.8|1483.4|1483.6|1483.2|1483.8|1483.4|1483.6|1483.2|0
1606826270000|2020-12-01 12:37:50|1483.4|1483.4|1483.6|1483.2|1483.6|1483.4|1483.4|1483.2|236
1606826280000|2020-12-01 12:38:00|1483.4|1483|1483.4|1483|1483.4|1483|1483.4|1483|589
1606826290000|2020-12-01 12:38:10||1483.2||1483||1483.2||1483|0
1606826300000|2020-12-01 12:38:20|1483.6|1483.2|1483.6|1483.2|1483.6|1483.4|1483.4|1483|2771
1606826310000|2020-12-01 12:38:30|1483.4|1483|1483.4|1483|1483.6|1483|1483.2|1483|1314
1606826320000|2020-12-01 12:38:40|1483.2|1482.8|1483|1482.6|1483.2|1482.8|1482.8|1482.4|5714
1606826330000|2020-12-01 12:38:50|1483.2|1482.8|1483.2|1482.8|1483.2|1483|1483.2|1482.8|792
1606826350000|2020-12-01 12:39:10|1483|1482.6|1483|1482.6|1483.2|1483|1483|1482.6|3439
1606826360000|2020-12-01 12:39:20|1482.8|1482.4|1482.8|1482.4|1482.8|1482.4|1482.4|1482.2|833
1606826370000|2020-12-01 12:39:30|1482.4|1482.2|1482.8|1482.4|1482.8|1482.6|1482.4|1482.2|4297
1606826380000|2020-12-01 12:39:40|1482.6|1482.2|1483.6|1483.2|1483.6|1483.2|1482.4|1482.2|2300
1606826390000|2020-12-01 12:39:50|1483.8|1483.4|1483.8|1483.4|1484|1483.4|1483.8|1483.4|106
1606826400000|2020-12-01 12:40:00|1484|1483.6|1484|1483.8|1484|1483.8|1484|1483.4|1055
1606826410000|2020-12-01 12:40:10|1484.2||1484.2||1484.2||1484.2||0
1606826420000|2020-12-01 12:40:20|1484||1484||1484||1484||0
1606826430000|2020-12-01 12:40:30|1484.2|1484|1484.2|1484|1484.2|1484|1484.2|1484|210
1606826440000|2020-12-01 12:40:40|1484|1483.8|1484|1483.8|1484|1483.8|1484|1483.8|748
1606826450000|2020-12-01 12:40:50|1484.2|1484|1484.2|1483.8|1484.2|1484|1484.2|1483.8|868
1606826460000|2020-12-01 12:41:00|1484.4|1484|1484.2|1484|1484.4|1484.2|1484.2|1484|5894
1606826470000|2020-12-01 12:41:10|1484.4|1483.8|1484.4|1484|1484.4|1484|1484|1483.8|410
1606826480000|2020-12-01 12:41:20|1484.2||1484.2||1484.2||1484.2||0
1606826490000|2020-12-01 12:41:30|1484|1483.8|1484|1483.6|1484.2|1483.8|1484|1483.6|1061
1606826510000|2020-12-01 12:41:50|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|2084
1606826520000|2020-12-01 12:42:00|1483.6|1483.2|1484|1483.8|1484.2|1484|1483.6|1483.2|4695
1606826530000|2020-12-01 12:42:10||1483.6||1483.8||1483.8||1483.6|500
1606826560000|2020-12-01 12:42:40|1484.2|1484|1484.2|1483.8|1484.4|1484|1484.2|1483.8|133
1606826570000|2020-12-01 12:42:50|1484|1484|1484|1483.8|1484|1484|1484|1483.8|305
1606826580000|2020-12-01 12:43:00|1484.2|1484|1485|1484.4|1485|1484.6|1484.2|1483.8|1523
1606826590000|2020-12-01 12:43:10|1484.8|1484.2|1484.4|1484|1484.8|1484.2|1484.2|1483.8|1606
1606826600000|2020-12-01 12:43:20|1484.2|1483.8|1484.4|1483.8|1484.4|1484.2|1484.2|1483.8|6270
1606826610000|2020-12-01 12:43:30|1484.2|1484|1484.4|1483.8|1484.4|1484.2|1484.2|1483.8|240
1606826620000|2020-12-01 12:43:40|1484.2||1484.2||1484.2||1484||0
1606826630000|2020-12-01 12:43:50|1484.4|1484|1484.4|1484|1484.6|1484.2|1484.4|1484|7250
1606826640000|2020-12-01 12:44:00|1484.2|1484.2|1484.6|1484.4|1484.6|1484.4|1484.2|1484|9055
1606826650000|2020-12-01 12:44:10|1484.4|1484.2|1484|1483.8|1484.4|1484.2|1484|1483.8|6805
1606826660000|2020-12-01 12:44:20|1483.8|1483.6|1483.8|1483.6|1483.8|1483.6|1483.8|1483.6|5021
1606826670000|2020-12-01 12:44:30|1483.6|1483.4|1483.4|1483|1483.6|1483.4|1483.4|1483|1366
1606826690000|2020-12-01 12:44:50|1483.2||1483.2||1483.2||1483.2||38
1606826700000|2020-12-01 12:45:00|1483.4|1483.2|1483.8|1483.4|1483.8|1483.4|1483.4|1483.2|1304
1606826710000|2020-12-01 12:45:10|1483.6|1483.2|1483.4|1483|1483.6|1483.4|1483.4|1483|391
1606826730000|2020-12-01 12:45:30|1483.2|1482.8|1483.2|1482.8|1483.4|1483|1483|1482.6|1458
1606826740000|2020-12-01 12:45:40|1483.4||1483.4||1483.4||1483.4||0
1606826750000|2020-12-01 12:45:50|1483.6|1483|1483.6|1483.2|1483.6|1483.4|1483.4|1483|6703
1606826760000|2020-12-01 12:46:00|1483.4|1483|1483.4|1483.2|1483.4|1483.2|1483.4|1483|0
1606826770000|2020-12-01 12:46:10||1483||1483||1483||1483|0
1606826780000|2020-12-01 12:46:20|1483.2|1482.8|1483.4|1483|1483.4|1483.2|1483|1482.8|9752
1606826800000|2020-12-01 12:46:40|1483.6|1483.2|1483.6|1483.4|1483.8|1483.6|1483.4|1483.2|2234
1606826810000|2020-12-01 12:46:50|1483.8|1483.6|1483.8|1483.4|1483.8|1483.6|1483.8|1483.4|636
1606826820000|2020-12-01 12:47:00||1483.6||1483.4||1483.6||1483.4|162
1606826830000|2020-12-01 12:47:10||1483.6||1483.4||1483.6||1483.4|458
1606826840000|2020-12-01 12:47:20|1483.6||1483.8||1483.8||1483.6||0
1606826850000|2020-12-01 12:47:30|1483.6|1483.2|1483.6|1483.2|1483.8|1483.6|1483.6|1483.2|2387
1606826860000|2020-12-01 12:47:40|1483.4|1483|1483.4|1483|1483.4|1483.2|1483.2|1483|0
1606826870000|2020-12-01 12:47:50|1483.2|1482.8|1482.8|1482.2|1483.2|1482.8|1482.6|1482.2|3067
1606826880000|2020-12-01 12:48:00|1482.6|1482.4|1482.4|1482|1482.6|1482.4|1482.4|1482|4451
1606826890000|2020-12-01 12:48:10|||||||||650
1606826900000|2020-12-01 12:48:20|1482.2||1482.4||1482.4||1482.2||0
1606826920000|2020-12-01 12:48:40|1482.2|1481.8|1482.2|1482|1482.4|1482|1482|1481.6|360
1606826930000|2020-12-01 12:48:50|1482.4|1482.2|1482.4|1482|1482.4|1482.2|1482.4|1482|783
1606826940000|2020-12-01 12:49:00|1482.2|1482.2|1482.2|1481.6|1482.4|1482.2|1481.8|1481.6|2491
1606826950000|2020-12-01 12:49:10|1482|1481.8|1482|1481.8|1482.2|1482|1482|1481.6|3556
1606826960000|2020-12-01 12:49:20|1481.8|1481.6|1481.8|1481.4|1481.8|1481.6|1481.6|1481.4|3596
1606826970000|2020-12-01 12:49:30|1481.6|1481.2|1481.4|1481.2|1481.8|1481.2|1481.4|1481|4148
1606826980000|2020-12-01 12:49:40|1481.6|1481.4|1481.6|1481|1481.6|1481.4|1481.6|1481|355
1606826990000|2020-12-01 12:49:50||1481.2||1481.2||1481.2||1481.2|0
1606827000000|2020-12-01 12:50:00|1481.4|1481|1481.4|1481.2|1481.6|1481.2|1481.4|1481|3018
1606827010000|2020-12-01 12:50:10|1481.2|1481|1481.2|1481|1481.2|1481|1481.2|1481|390
1606827020000|2020-12-01 12:50:20|1481|1480.8|1481|1480.8|1481|1481|1481|1480.6|3370
1606827030000|2020-12-01 12:50:30|1481.2|1481|1481|1480.8|1481.2|1481|1480.8|1480.6|2768
1606827040000|2020-12-01 12:50:40|1480.8|1480.6|1481|1480.8|1481|1480.8|1480.8|1480.6|542
1606827050000|2020-12-01 12:50:50|1480.8|1480.6|1481|1480.6|1481|1480.8|1480.8|1480.6|1785
1606827060000|2020-12-01 12:51:00|1481.2|1480.8|1481.4|1481|1481.4|1481.2|1481.2|1480.8|4460
1606827070000|2020-12-01 12:51:10|1481.6|1481.2|1480.4|1480.2|1481.6|1481.2|1480.4|1480.2|27727
1606827080000|2020-12-01 12:51:20|1480.2|1480|1479.8|1479.4|1480.2|1480.2|1479.8|1479.4|16181
1606827090000|2020-12-01 12:51:30||1479.6||1479.2||1479.6||1479.2|661
1606827100000|2020-12-01 12:51:40|1479.6|1479.4|1479.8|1479.2|1479.8|1479.4|1479.6|1479.2|0
1606827110000|2020-12-01 12:51:50|1480|1479.4|1480|1479.6|1480|1479.8|1480|1479.4|962
1606827120000|2020-12-01 12:52:00|1479.8|1479.4|1479.4|1479.2|1479.8|1479.6|1479.4|1479|6545
1606827130000|2020-12-01 12:52:10|1479.2|1479|1478.4|1478|1479.2|1479.2|1478.2|1478|6571
1606827140000|2020-12-01 12:52:20|1478.6|1478.2|1477.8|1477.6|1478.6|1478.4|1477.8|1477.6|11068
1606827150000|2020-12-01 12:52:30|1478|1477.8|1478|1477.4|1478.4|1478.2|1477.6|1477.2|18085
1606827160000|2020-12-01 12:52:40|1477.8|1477.2|1476.8|1476.4|1477.8|1477.4|1476.4|1476|26596
1606827170000|2020-12-01 12:52:50|1476.6|1476.2|1476.8|1476.2|1476.8|1476.4|1476.6|1476.2|1746
1606827180000|2020-12-01 12:53:00|1477|1476.4|1477.2|1477|1477.4|1477|1477|1476.4|3985
1606827190000|2020-12-01 12:53:10|1477.4|1476.8|1477.4|1477|1477.4|1477.2|1477.2|1476.8|2882
1606827200000|2020-12-01 12:53:20|1477.6|1477.2|1478|1477.6|1478.2|1477.8|1477.4|1477.2|8749
1606827210000|2020-12-01 12:53:30|1478.2|1477.8|1478|1477.6|1478.4|1478|1478|1477.6|1089
1606827220000|2020-12-01 12:53:40|1478.2|1477.8|1478.2|1477.8|1478.2|1477.8|1478|1477.8|386
1606827230000|2020-12-01 12:53:50|1478.4|1478|1477.4|1477|1478.4|1478|1477.2|1477|3194
1606827240000|2020-12-01 12:54:00|1477.2|1476.8|1477.4|1477|1477.4|1477|1476.8|1476.6|2669
1606827250000|2020-12-01 12:54:10|1477.2|1476.8|1477.4|1476.8|1477.4|1476.8|1477.2|1476.8|821
1606827260000|2020-12-01 12:54:20||1477||1477||1477||1477|0
1606827270000|2020-12-01 12:54:30|1477.6|1477.2|1477.2|1476.6|1477.6|1477.4|1477.2|1476.6|2635
1606827280000|2020-12-01 12:54:40|1477|1476.4|1476.4|1476|1477|1476.4|1476.4|1476|753
1606827290000|2020-12-01 12:54:50|1476.6|1476.2|1476.8|1476.2|1476.8|1476.4|1476.6|1476.2|334
1606827300000|2020-12-01 12:55:00|1476.6||1476.6||1476.6||1476.4||150
1606827310000|2020-12-01 12:55:10|1476.4|1476.4|1476.6|1476.2|1476.6|1476.4|1476.4|1476.2|3229
1606827320000|2020-12-01 12:55:20|1476.4|1476|1476.8|1476.2|1476.8|1476.6|1476.4|1476|758
1606827330000|2020-12-01 12:55:30||1476.4||1476.6||1476.6||1476.4|0
1606827350000|2020-12-01 12:55:50|1477|1476.8|1476.8|1476.6|1477|1476.8|1476.8|1476.6|3416
1606827360000|2020-12-01 12:56:00|1477|1476.8|1477.2|1477|1477.4|1477.2|1477|1476.6|8018
1606827370000|2020-12-01 12:56:10|1477.4|1476.8|1477.2|1476.8|1477.4|1477|1477|1476.8|1889
1606827390000|2020-12-01 12:56:30|1477.4|1477|1477.4|1477|1477.6|1477.4|1477.2|1476.8|3546
1606827400000|2020-12-01 12:56:40|1477.2|1476.8|1477|1476.8|1477.2|1477|1477|1476.8|3015
1606827420000|2020-12-01 12:57:00|1477.2|1476.6|1477.4|1476.8|1477.4|1477|1477.2|1476.6|598
1606827430000|2020-12-01 12:57:10|1477.2|1477|1477.4|1477.2|1477.4|1477.2|1477.2|1477|601
1606827450000|2020-12-01 12:57:30|1477.2|1477|1476.8|1476.4|1477.2|1477.2|1476.8|1476.4|3607
1606827460000|2020-12-01 12:57:40|1477|1476.6|1477.4|1477|1477.4|1477.2|1477|1476.6|4348
1606827470000|2020-12-01 12:57:50|1477.2|1477.2|1477.4|1477|1477.4|1477.2|1477.2|1477|1352
1606827480000|2020-12-01 12:58:00|1477.2||1477.2||1477.2||1477.2||470
1606827490000|2020-12-01 12:58:10|1477.4|1476.8|1477.4|1477|1477.4|1477.2|1477.4|1476.8|19394
1606827500000|2020-12-01 12:58:20|1477.6|1477.2|1477.8|1477.6|1477.8|1477.6|1477.6|1477.2|1736
1606827510000|2020-12-01 12:58:30|1477.6|1477.4|1477.4|1477.2|1477.6|1477.4|1477.4|1477|4231
1606827520000|2020-12-01 12:58:40||1477||1477||1477.2||1477|1636
1606827530000|2020-12-01 12:58:50|1477.2|1476.8|1477.4|1477|1477.4|1477|1477|1476.6|6187
1606827540000|2020-12-01 12:59:00|1477.6|1477.2|1477.8|1477.6|1477.8|1477.6|1477.6|1477.2|1656
1606827550000|2020-12-01 12:59:10|1478|1477.8|1478.2|1478|1478.8|1478.2|1478|1477.8|2047
1606827560000|2020-12-01 12:59:20|1478|1477.8|1478|1477.6|1478|1477.8|1478|1477.6|200
1606827590000|2020-12-01 12:59:50|1477.8|1477.4|1478.2|1477.8|1478.2|1478|1477.6|1477.4|3092
1606827600000|2020-12-01 13:00:00|1478.4|1478|1478.4|1478.2|1478.4|1478.2|1478.4|1478|937
1606827610000|2020-12-01 13:00:10|1478.2|1478|1478.4|1478|1478.4|1478|1478.2|1478|3450
1606827630000|2020-12-01 13:00:30|1478.2|1477.8|1478.2|1477.8|1478.2|1477.8|1478|1477.8|1901
1606827640000|2020-12-01 13:00:40|1478.4|1478|1478.4|1478.2|1478.4|1478.2|1478.4|1478|974
1606827650000|2020-12-01 13:00:50|1478.6|1478|1478.6|1478.2|1478.8|1478.6|1478.6|1478|6136
1606827660000|2020-12-01 13:01:00|1478.8|1478.4|1478.8|1478.2|1478.8|1478.4|1478.8|1478.2|1637
1606827670000|2020-12-01 13:01:10|1478.6|1478|1478.8|1478.4|1479|1478.8|1478|1477.8|19810
1606827680000|2020-12-01 13:01:20|1478.6|1478.2|1478.4|1478|1478.6|1478.4|1478.4|1478|4993
1606827690000|2020-12-01 13:01:30|1478.6||1478.6||1478.6||1478.6||0
1606827700000|2020-12-01 13:01:40|1478.8|1478.2|1479|1478.8|1479|1478.8|1478.6|1478.2|2792
1606827710000|2020-12-01 13:01:50|1479.2|1479|1479.8|1479.4|1479.8|1479.6|1479.2|1479|7307
1606827720000|2020-12-01 13:02:00|1480|1479.2|1479.4|1479|1480|1479.4|1479|1478.8|2499
1606827730000|2020-12-01 13:02:10||1479.2||1479||1479.2||1479|100
1606827740000|2020-12-01 13:02:20|1479.2|1478.8|1478.8|1478.4|1479.4|1479|1478.8|1478.4|6559
1606827750000|2020-12-01 13:02:30|1478.6|1478.2|1478.4|1478|1478.6|1478.2|1478.4|1478|1665
1606827760000|2020-12-01 13:02:40|1478.6|1478.2|1478.8|1478.4|1478.8|1478.4|1478.6|1478|4249
1606827770000|2020-12-01 13:02:50|1478.6|1478.2|1478|1477.6|1478.6|1478.4|1478|1477.6|2721
1606827780000|2020-12-01 13:03:00|1478.2|1477.8|1478.2|1477.8|1478.2|1478|1478.2|1477.6|571
1606827790000|2020-12-01 13:03:10||1477.6||1477.8||1477.8||1477.6|0
1606827800000|2020-12-01 13:03:20|1478|1477.6|1477.8|1477.4|1478|1477.6|1477.6|1477.4|600
1606827810000|2020-12-01 13:03:30|1477.6|1477.6|1478|1477.8|1478|1477.8|1477.6|1477.4|6748
1606827820000|2020-12-01 13:03:40|1477.8|1477.6|1478.4|1478.2|1478.4|1478.2|1477.8|1477.6|4951
1606827830000|2020-12-01 13:03:50|1478.6|1478.4|1478.8|1478.4|1478.8|1478.6|1478.6|1478.4|591
1606827840000|2020-12-01 13:04:00|1478.6|1478.6|1478.4|1478|1478.6|1478.6|1478.4|1478|516
1606827850000|2020-12-01 13:04:10|1478.6|1478.2|1478.6|1478.2|1478.6|1478.2|1478.6|1478.2|200
1606827860000|2020-12-01 13:04:20|1478.4|1478.4|1478.4|1478.2|1478.4|1478.4|1478.4|1478.2|220
1606827870000|2020-12-01 13:04:30|1478.2|1478|1478.2|1478|1478.2|1478|1478|1477.6|8740
1606827880000|2020-12-01 13:04:40|1478.4|1478.2|1478.2|1478|1478.4|1478.2|1478.2|1478|1945
1606827890000|2020-12-01 13:04:50|1478|1477.8|1478|1477.8|1478|1477.8|1477.2|1477|7017
1606827900000|2020-12-01 13:05:00|1478.2|1478|1478.4|1478.2|1478.6|1478.2|1478.2|1478|2999
1606827910000|2020-12-01 13:05:10|1478.6|1478.4|1478.6|1478|1478.6|1478.4|1478.6|1478|364
1606827920000|2020-12-01 13:05:20||1478.2||1478.2||1478.2||1478.2|0
1606827930000|2020-12-01 13:05:30|1478.4|1478|1478|1477.6|1478.6|1478|1477.8|1477.4|3256
1606827940000|2020-12-01 13:05:40|1477.8|1477.4|1478.2|1477.8|1478.2|1478|1477.6|1477.4|4848
1606827950000|2020-12-01 13:05:50|1478.4|1478|1478|1477.6|1478.4|1478|1477.8|1477.6|4634
1606827960000|2020-12-01 13:06:00|1477.8|1477.4|1476.4|1476|1477.8|1477.4|1476.2|1476|6789
1606827970000|2020-12-01 13:06:10|1476.2||1476.4||1476.4||1476.2||481
1606827980000|2020-12-01 13:06:20|1476.6|1476.2|1476.8|1476.6|1476.8|1476.6|1476.6|1476.2|2564
1606827990000|2020-12-01 13:06:30|1477|1476.8|1476.8|1476.4|1477|1476.8|1476.8|1476.4|3677
1606828000000|2020-12-01 13:06:40|1477|1476.6|1477.4|1477|1477.4|1477|1477|1476.6|3472
1606828010000|2020-12-01 13:06:50||1477.2||1477||1477.2||1477|120
1606828020000|2020-12-01 13:07:00|1477.6|1477.2|1477.4|1477.2|1477.6|1477.2|1477.4|1477.2|101
1606828030000|2020-12-01 13:07:10|1477.2|1477|1476.8|1476.4|1477.2|1477|1476.8|1476.4|2692
1606828040000|2020-12-01 13:07:20|1477|1476.6|1477.2|1476.8|1477.2|1476.8|1477|1476.6|1483
1606828050000|2020-12-01 13:07:30|1477|1476.6|1476.6|1476.2|1477|1476.6|1476.4|1476.2|2378
1606828060000|2020-12-01 13:07:40|1476.8|1476.4|1476.6|1476.4|1476.8|1476.6|1476.6|1476.4|1632
1606828070000|2020-12-01 13:07:50|1476.8|1476.6|1477.2|1476.8|1477.2|1476.8|1476.8|1476.4|456
1606828080000|2020-12-01 13:08:00||1476.6||1476.8||1476.8||1476.6|200
1606828090000|2020-12-01 13:08:10|1477.4|1477|1477.2|1477|1477.4|1477|1477.2|1476.8|1022
1606828100000|2020-12-01 13:08:20||1476.8||1476.8||1476.8||1476.8|414
1606828110000|2020-12-01 13:08:30||1477||1477||1477||1477|800
1606828120000|2020-12-01 13:08:40|1477|1476.8|1477.4|1477|1477.4|1477|1477|1476.8|5282
1606828140000|2020-12-01 13:09:00|1477.2|1476.8|1477|1476.8|1477.4|1477|1477|1476.8|4014
1606828150000|2020-12-01 13:09:10|1477.2|1476.6|1476.8|1476.4|1477.2|1476.6|1476.6|1476.4|3628
1606828160000|2020-12-01 13:09:20|||||||||14
1606828170000|2020-12-01 13:09:30||1476.6||1476.6||1476.6||1476.4|3798
1606828180000|2020-12-01 13:09:40|1477|1476.8|1477|1476.6|1477|1476.8|1476.8|1476.4|4004
1606828190000|2020-12-01 13:09:50|1476.8|1476.4|1476.8|1476.6|1476.8|1476.6|1476.4|1476.2|2841
1606828200000|2020-12-01 13:10:00|1476.6|1476.4|1476.8|1476.4|1476.8|1476.6|1476.6|1476.4|1452
1606828210000|2020-12-01 13:10:10|1476.6|1476.2|1476.4|1476|1476.6|1476.2|1476.2|1476|1111
1606828220000|2020-12-01 13:10:20|1476.2|1475.8|1476.6|1476.4|1476.8|1476.4|1476|1475.6|21780
1606828230000|2020-12-01 13:10:30|1476.8|1476.6|1476.6|1476.4|1476.8|1476.6|1476.6|1476.4|4909
1606828240000|2020-12-01 13:10:40||1476.2||1476.2||1476.2||1476.2|125
1606828260000|2020-12-01 13:11:00|1476.8|1476.4|1476.4|1476|1476.8|1476.4|1476.4|1476|1721
1606828270000|2020-12-01 13:11:10||1476.2||1476||1476.2||1476|0
1606828300000|2020-12-01 13:11:40|1476.6|1476.2|1476.6|1476.4|1477|1476.8|1476.6|1476.2|1766
1606828310000|2020-12-01 13:11:50|1476.8|1476.2|1476.8|1476.4|1476.8|1476.6|1476.8|1476.2|238
1606828320000|2020-12-01 13:12:00|1477|1476.6|1477.2|1477|1477.2|1477|1477|1476.6|1111
1606828330000|2020-12-01 13:12:10|1477|1476.6|1477.6|1477.4|1477.6|1477.4|1477|1476.6|6268
1606828340000|2020-12-01 13:12:20|1477.4|1477.2|1477.6|1477|1477.6|1477.2|1477.2|1477|1812
1606828350000|2020-12-01 13:12:30|1477.4|1476.8|1477.2|1476.8|1477.6|1476.8|1477|1476.6|895
1606828360000|2020-12-01 13:12:40|1477.4|1477|1477.2|1476.8|1477.4|1477|1477.2|1476.8|0
1606828390000|2020-12-01 13:13:10|1477.4|1477|1477.4|1477|1477.4|1477.2|1477.4|1477|4521
1606828410000|2020-12-01 13:13:30|1477.6|1477.2|1477.6|1477.4|1477.6|1477.4|1477.6|1477.2|1653
1606828420000|2020-12-01 13:13:40||1477.2||1477.2||1477.2||1477.2|0
1606828440000|2020-12-01 13:14:00|1477.4|1477.4|1477.8|1477.6|1477.8|1477.6|1477.4|1477.4|1681
1606828450000|2020-12-01 13:14:10|1478|1477.8|1478|1477.8|1478|1477.8|1478|1477.6|709
1606828460000|2020-12-01 13:14:20|1477.8|1477.6|1478|1477.6|1478|1477.6|1477.8|1477.6|2852
1606828500000|2020-12-01 13:15:00|1477.6|1477.4|1477.6|1477|1477.6|1477.4|1477.4|1477|1253
1606828510000|2020-12-01 13:15:10|1477.4|1477.2|1477.6|1477.2|1477.6|1477.2|1477.2|1477|2187
1606828540000|2020-12-01 13:15:40|1477.4||1477.6||1477.6||1477.4||0
1606828550000|2020-12-01 13:15:50|1477.4|1477|1477|1476.6|1477.4|1477|1477|1476.4|2238
1606828560000|2020-12-01 13:16:00|1477.2|1476.8|1477.4|1477|1477.4|1477.2|1477.2|1476.6|1629
1606828570000|2020-12-01 13:16:10|1477.2|1476.8|1477.2|1476.8|1477.2|1476.8|1477|1476.8|926
1606828580000|2020-12-01 13:16:20||1477||1476.8||1477||1476.8|0
1606828590000|2020-12-01 13:16:30|1477|1476.2|1476.8|1476.4|1477.2|1476.4|1476.8|1476.2|15310
1606828600000|2020-12-01 13:16:40||1476.2||1476.2||1476.4||1476.2|0
1606828610000|2020-12-01 13:16:50|1476.6||1476.4||1476.6||1476.4||100
1606828620000|2020-12-01 13:17:00|1476.6|1476.4|1476.6|1476.4|1476.8|1476.4|1476.4|1476.2|1927
1606828630000|2020-12-01 13:17:10|1476.8|1476.6|1476.6|1476.2|1477|1476.6|1476.6|1476.2|5424
1606828640000|2020-12-01 13:17:20|1476.8|1476.4|1476.8|1476.4|1476.8|1476.6|1476.8|1476.4|2356
1606828660000|2020-12-01 13:17:40|1476.6|1476.2|1476.6|1476.4|1476.6|1476.4|1476.6|1476.2|1527
1606828670000|2020-12-01 13:17:50|1476.4|1476.2|1476.6|1476.2|1476.6|1476.2|1476.2|1476|2847
1606828680000|2020-12-01 13:18:00|1476.4|1476|1476.4|1476|1476.4|1476|1476.4|1476|4248
1606828700000|2020-12-01 13:18:20|1476.2|1475.8|1476|1475.6|1476.2|1475.8|1476|1475.6|1524
1606828710000|2020-12-01 13:18:30|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|0
1606828730000|2020-12-01 13:18:50|1476.4|1476|1476.4|1476|1476.4|1476.2|1476.4|1476|640
1606828740000|2020-12-01 13:19:00|1476.6|1476.2|1476.8|1476.6|1476.8|1476.6|1476.6|1476.2|3661
1606828750000|2020-12-01 13:19:10||1476.4||1476.4||1476.4||1476.4|0
1606828760000|2020-12-01 13:19:20|1477|1476.6|1477.2|1477|1477.2|1477|1477|1476.6|1511
1606828770000|2020-12-01 13:19:30|1477|1476.8|1476.8|1476.4|1477|1476.8|1476.8|1476.4|4691
1606828780000|2020-12-01 13:19:40|1476.6|1476.2|1476.8|1476.4|1476.8|1476.4|1476.4|1476.2|5873
1606828790000|2020-12-01 13:19:50||1476.2||1476.2||1476.2||1476.2|0
1606828800000|2020-12-01 13:20:00||1476.4||1476.2||1476.4||1476.2|0
1606828810000|2020-12-01 13:20:10|1476.6|1476|1476.6|1476.2|1476.6|1476.4|1476.2|1476|3414
1606828820000|2020-12-01 13:20:20|1476.4|1476|1475.4|1475.2|1476.4|1476.2|1475.4|1475|12321
1606828830000|2020-12-01 13:20:30|1475.6|1475|1475.6|1475.2|1475.6|1475.4|1475.6|1475|4973
1606828840000|2020-12-01 13:20:40|1475.4|1475|1475.4|1475.2|1475.6|1475.2|1475.2|1475|2905
1606828860000|2020-12-01 13:21:00|1475.6|1475.4|1475.6|1475.4|1475.6|1475.4|1475.6|1475.4|441
1606828870000|2020-12-01 13:21:10||1475.2||1475.2||1475.2||1475.2|1274
1606828890000|2020-12-01 13:21:30|1475.4|1475|1475.4|1475.2|1475.4|1475.2|1475.2|1475|845
1606828900000|2020-12-01 13:21:40|1475.6|1475.4|1475.4|1475.2|1475.6|1475.4|1475.2|1475|1495
1606828910000|2020-12-01 13:21:50|1475.2|1475|1475|1474.6|1475.2|1475|1474.8|1474.6|7856
1606828920000|2020-12-01 13:22:00|1474.8|1474.4|1474.6|1474.2|1474.8|1474.4|1474.4|1474.2|3407
1606828930000|2020-12-01 13:22:10|1474.8|1474.4|1475.4|1475.2|1475.4|1475.2|1474.8|1474.2|13904
1606828940000|2020-12-01 13:22:20|1475.6|1475|1475|1474.8|1475.6|1475.2|1475|1474.6|10551
1606828950000|2020-12-01 13:22:30|1475.2|1475|1475.4|1475|1475.4|1475|1475.2|1475|900
1606828960000|2020-12-01 13:22:40|1475.6|1475.2|1475.4|1475|1475.6|1475.4|1475.2|1474.8|4794
1606828970000|2020-12-01 13:22:50|1475.2|1474.8|1475.2|1474.8|1475.2|1475|1475|1474.8|2682
1606828980000|2020-12-01 13:23:00|1474.6|1474.4|1474.6|1474.2|1474.8|1474.6|1474.2|1474|6195
1606829000000|2020-12-01 13:23:20|1474.8|1474.4|1474.8|1474.6|1474.8|1474.6|1474.8|1474.4|1190
1606829010000|2020-12-01 13:23:30||1474.4||1474.4||1474.4||1474.4|1000
1606829040000|2020-12-01 13:24:00|1475|1474.6|1475|1474.6|1475.2|1475|1474.8|1474.6|5451
1606829050000|2020-12-01 13:24:10|1474.8|1474.4|1474.4|1474|1475|1474.4|1474.2|1474|2673
1606829060000|2020-12-01 13:24:20|1474.6|1474.2|1474.6|1474|1474.6|1474.4|1474.4|1474|2423
1606829070000|2020-12-01 13:24:30|1474.2|1473.8|1474|1473.8|1474.6|1473.8|1474|1473.6|7319
1606829080000|2020-12-01 13:24:40|1473.8|1473.6|1474.2|1473.8|1474.4|1474|1473.8|1473.6|10946
1606829090000|2020-12-01 13:24:50|1474.4|1474|1474.2|1473.8|1474.4|1474|1474.2|1473.8|210
1606829100000|2020-12-01 13:25:00|||||||||314
1606829110000|2020-12-01 13:25:10|1474|1473.6|1473.4|1473|1474.2|1473.6|1473.4|1473|6132
1606829120000|2020-12-01 13:25:20|1473.2||1473.2||1473.4||1473.2||0
1606829130000|2020-12-01 13:25:30|1473|1472.8|1473.2|1473|1473.2|1473|1472.8|1472.6|3697
1606829140000|2020-12-01 13:25:40|1473.4|1473.2|1473.4|1473|1473.4|1473.2|1473.4|1473|768
1606829150000|2020-12-01 13:25:50|1473.6|1473.2|1473.8|1473.4|1473.8|1473.6|1473.4|1473|8743
1606829160000|2020-12-01 13:26:00|1473.6|1473.2|1473.4|1473|1473.6|1473.2|1473.2|1473|3090
1606829170000|2020-12-01 13:26:10|1473.2|1472.8|1473|1472.4|1473.2|1472.8|1472.8|1472.4|305
1606829180000|2020-12-01 13:26:20|1472.8|1472.6|1473|1472.8|1473|1472.8|1472.8|1472.4|3107
1606829190000|2020-12-01 13:26:30|1473.2|1473|1473.2|1472.8|1473.6|1473.2|1473.2|1472.8|897
1606829200000|2020-12-01 13:26:40|1473|1472.6|1473|1472.8|1473.2|1472.8|1472.8|1472.6|2027
1606829210000|2020-12-01 13:26:50|1473.2|1473|1473.4|1473|1473.4|1473|1473.2|1472.8|820
1606829220000|2020-12-01 13:27:00|1473.2|1473.2|1473.4|1473|1473.4|1473.2|1473.2|1473|175
1606829230000|2020-12-01 13:27:10|1473.2|1472.8|1472.8|1472.4|1473.4|1472.8|1472.6|1472.4|2797
1606829240000|2020-12-01 13:27:20|1472.6|1472.2|1472.6|1472.4|1472.8|1472.4|1472.2|1472|2484
1606829250000|2020-12-01 13:27:30|1472.8|1472.6|1473.4|1473|1473.4|1473|1472.8|1472.6|2551
1606829260000|2020-12-01 13:27:40|1473.2|1472.8|1473|1472.6|1473.2|1472.8|1473|1472.6|0
1606829280000|2020-12-01 13:28:00|1473.2|1472.8|1473.2|1472.8|1473.2|1472.8|1473.2|1472.8|910
1606829290000|2020-12-01 13:28:10|1473|1472.6|1472.6|1472|1473|1472.6|1472.4|1472|2655
1606829300000|2020-12-01 13:28:20|1472.4|1471.8|1472.2|1471.8|1472.4|1471.8|1472|1471.8|506
1606829310000|2020-12-01 13:28:30|1472.4|1472|1472.4|1471.8|1472.4|1472.2|1472.4|1471.8|287
1606829320000|2020-12-01 13:28:40|1472.2|1472|1472.2|1471.8|1472.2|1472|1472.2|1471.8|0
1606829330000|2020-12-01 13:28:50|1472.4|1472|1473|1472.8|1473|1472.8|1472.4|1472|2107
1606829340000|2020-12-01 13:29:00|1473.2|1473|1473.2|1473|1473.2|1473|1473|1473|1272
1606829350000|2020-12-01 13:29:10|1473|1472.8|1473.2|1472.8|1473.2|1472.8|1472.8|1472.6|2021
1606829360000|2020-12-01 13:29:20|1473.4|1473|1473.4|1473|1473.4|1473|1473.2|1473|2550
1606829370000|2020-12-01 13:29:30|1473.6|1473.2|1473.6|1473|1473.8|1473.4|1473.4|1473|2204
1606829380000|2020-12-01 13:29:40|1473.4|1472.8|1473.2|1472.8|1473.4|1472.8|1473.2|1472.8|481
1606829390000|2020-12-01 13:29:50|1473.4|1473|1473.4|1473|1473.6|1473.4|1473.4|1473|394
1606829400000|2020-12-01 13:30:00|1473.2|1472.8|1473.6|1473.2|1473.6|1473.2|1472.8|1472.4|7324
1606829410000|2020-12-01 13:30:10|1473.4|1473|1473.4|1473|1473.4|1473.2|1473.2|1473|1076
1606829420000|2020-12-01 13:30:20|||||||||150
1606829430000|2020-12-01 13:30:30||1473.2||1473||1473.2||1473|713
1606829440000|2020-12-01 13:30:40|1473.2||1473.2||1473.2||1473.2||501
1606829450000|2020-12-01 13:30:50|1473|1472.8|1473.4|1473|1473.4|1473.2|1472.8|1472.6|5762
1606829460000|2020-12-01 13:31:00|1473.2|1472.8|1473.2|1473|1473.2|1473|1473|1472.6|310
1606829470000|2020-12-01 13:31:10|1473|1472.8|1473|1472.6|1473|1473|1472.8|1472.6|566
1606829490000|2020-12-01 13:31:30|1472.8|1472.8|1473|1472.6|1473|1472.8|1472.8|1472.6|2547
1606829510000|2020-12-01 13:31:50|1473.2|1472.8|1473|1472.6|1473.2|1473|1473|1472.6|2018
1606829520000|2020-12-01 13:32:00|1472.8|1472.4|1472.2|1471.8|1473|1472.4|1472|1471.8|7167
1606829530000|2020-12-01 13:32:10|1472|1471.6|1471.6|1471|1472|1471.6|1471.4|1471|6070
1606829540000|2020-12-01 13:32:20|1471.4|1470.8|1470.4|1470|1471.6|1470.8|1470.2|1470|10973
1606829550000|2020-12-01 13:32:30|1470.2|1469.8|1469.6|1469.2|1470.4|1469.8|1469.6|1469|13634
1606829560000|2020-12-01 13:32:40|1469.4|1469|1470|1469.6|1470|1469.8|1469.4|1469|7385
1606829570000|2020-12-01 13:32:50|1469.8|1469.4|1469|1468.6|1469.8|1469.4|1469|1468.6|4973
1606829580000|2020-12-01 13:33:00|1469.2|1468.8|1468.8|1468.4|1469.2|1468.8|1468.8|1468.4|2264
1606829590000|2020-12-01 13:33:10|1469|1468.6|1469|1468.6|1469|1468.6|1468.8|1468.4|1840
1606829600000|2020-12-01 13:33:20|1468.8|1468.4|1468.8|1468.6|1469|1468.6|1468.4|1468.2|2682
1606829610000|2020-12-01 13:33:30|1469|1468.8|1469.4|1468.8|1469.6|1469.4|1469|1468.8|4176
1606829620000|2020-12-01 13:33:40|1469.2|1469|1469.2|1468.6|1469.2|1469|1469|1468.6|1000
1606829630000|2020-12-01 13:33:50|1469||1469||1469||1469||2000
1606829640000|2020-12-01 13:34:00|1469.2|1468.8|1470.2|1469.8|1470.2|1469.8|1469.2|1468.8|10772
1606829650000|2020-12-01 13:34:10|1470.4|1470|1470.6|1470.4|1471|1470.4|1470.2|1470|1730
1606829660000|2020-12-01 13:34:20|1470.8|1470.6|1471.2|1470.8|1471.2|1471|1470.8|1470.6|1968
1606829670000|2020-12-01 13:34:30|1471.4|1471|1471.2|1470.8|1471.4|1471|1471.2|1470.8|625
1606829680000|2020-12-01 13:34:40|1471|1471|1471|1470.4|1471.4|1471|1470.6|1470.4|7563
1606829690000|2020-12-01 13:34:50|1470.8|1470.6|1471.4|1471.2|1471.4|1471.2|1470.8|1470.6|17922
1606829700000|2020-12-01 13:35:00|1471.6|1471.4|1473|1472.8|1473|1472.8|1471.6|1471.4|10472
1606829710000|2020-12-01 13:35:10|1473.2|1473|1473.4|1473.2|1473.4|1473.2|1472.8|1472.6|3757
1606829720000|2020-12-01 13:35:20|1473.2|1473|1473|1472.6|1473.2|1473|1473|1472.6|3245
1606829730000|2020-12-01 13:35:30|1472.8|1472.4|1472.6|1472.4|1472.8|1472.4|1472.6|1472.2|3070
1606829740000|2020-12-01 13:35:40|||||||||100
1606829750000|2020-12-01 13:35:50|1472.8|1472.6|1473|1472.8|1473|1472.8|1472.6|1472.4|2018
1606829760000|2020-12-01 13:36:00|1473.2|1472.6|1473.4|1473|1473.4|1473.2|1473.2|1472.6|3212
1606829770000|2020-12-01 13:36:10|1473.2|1472.8|1473.2|1472.8|1473.2|1472.8|1473|1472.6|3284
1606829790000|2020-12-01 13:36:30|1473.4|1473|1473|1472.6|1473.4|1473|1472.8|1472.6|2169
1606829800000|2020-12-01 13:36:40|1473.2|1472.8|1473.6|1473.4|1473.6|1473.4|1473.2|1472.6|9399
1606829810000|2020-12-01 13:36:50|1473.4|1473.2|1474|1473.4|1474|1473.8|1473|1472.8|20436
1606829820000|2020-12-01 13:37:00|1474.2|1473.8|1474.2|1473.8|1474.4|1474.2|1474.2|1473.8|1859
1606829830000|2020-12-01 13:37:10|1474.4|1474|1474.2|1473.8|1474.4|1474.2|1474.2|1473.8|1516
1606829840000|2020-12-01 13:37:20|1474.4|1474|1474.6|1474.4|1474.8|1474.6|1474.4|1474|3836
1606829850000|2020-12-01 13:37:30|1474.4|1474.2|1474.4|1474|1474.6|1474.2|1474|1473.8|22133
1606829860000|2020-12-01 13:37:40|1474.6|1474.2|1474.8|1474.4|1474.8|1474.4|1474.6|1474|2886
1606829870000|2020-12-01 13:37:50|1474.2|1474.2|1474|1473.6|1474.2|1474.2|1473.8|1473.4|6751
1606829880000|2020-12-01 13:38:00|1474.2|1473.8|1474.6|1474.2|1474.6|1474.2|1474.2|1473.6|2186
1606829890000|2020-12-01 13:38:10|1474.4|1474.4|1474.4|1474.2|1474.6|1474.4|1474.4|1474|1598
1606829900000|2020-12-01 13:38:20|1474.6|1474.4|1474.6|1474.4|1474.6|1474.4|1474.2|1474|2301
1606829910000|2020-12-01 13:38:30|1474.8|1474.6|1475|1474.8|1475|1474.8|1474.6|1474.4|7953
1606829920000|2020-12-01 13:38:40||1474.6||1474.6||1474.8||1474.6|5051
1606829930000|2020-12-01 13:38:50|1475.2|1474.8|1475|1474.6|1475.2|1474.8|1475|1474.6|51170
1606829940000|2020-12-01 13:39:00|1474.8|1474.8|1475|1474.6|1475|1474.8|1474.8|1474.6|3554
1606829950000|2020-12-01 13:39:10|1474.8|1474.4|1474.6|1474.2|1474.8|1474.4|1474.6|1474.2|1552
1606829960000|2020-12-01 13:39:20||1474.4||1474.2||1474.4||1474.2|106
1606829970000|2020-12-01 13:39:30|1474.8|1474.4|1474.8|1474.4|1475|1474.6|1474.6|1474.4|4647
1606829980000|2020-12-01 13:39:40|1475|1474.6|1475|1474.6|1475|1474.6|1474.8|1474.4|950
1606829990000|2020-12-01 13:39:50|1474.8||1475||1475||1474.8||882
1606830000000|2020-12-01 13:40:00|||||||||330
1606830020000|2020-12-01 13:40:20|1474.8|1474.4|1474.2|1474|1475|1474.4|1474|1473.8|2706
1606830030000|2020-12-01 13:40:30|1474.4|1474.2|1474.8|1474.4|1474.8|1474.4|1474.4|1474.2|2880
1606830040000|2020-12-01 13:40:40||1474.6||1474.4||1474.6||1474.4|157
1606830050000|2020-12-01 13:40:50||1474.6||1474.4||1474.6||1474.4|600
1606830070000|2020-12-01 13:41:10|1475|1474.6|1474.8|1474.2|1475|1474.6|1474.6|1474.2|2024
1606830080000|2020-12-01 13:41:20|1474.6|1474|1474.4|1474|1474.6|1474|1474.4|1474|0
1606830090000|2020-12-01 13:41:30||1474.2||1474||1474.2||1474|506
1606830100000|2020-12-01 13:41:40|1474.2|1473.8|1474.2|1473.8|1474.4|1473.8|1474|1473.8|123
1606830110000|2020-12-01 13:41:50|1474||1474.2||1474.2||1474||250
1606830120000|2020-12-01 13:42:00|1474|1474|1474.4|1474.2|1474.4|1474.2|1474|1474|3584
1606830130000|2020-12-01 13:42:10|1474.2|1474|1474.2|1474|1474.2|1474|1474.2|1474|811
1606830140000|2020-12-01 13:42:20|1474|1473.8|1474|1473.6|1474.2|1473.8|1473.8|1473.6|1366
1606830150000|2020-12-01 13:42:30|1473.8|1473.4|1474.2|1474|1474.2|1474|1473.8|1473.4|1076
1606830160000|2020-12-01 13:42:40|1474.4|1474.2|1474.4|1474|1474.4|1474.2|1474.4|1474|489
1606830170000|2020-12-01 13:42:50|1474.6|1474.2|1474.4|1474|1474.8|1474.4|1474.4|1474|11239
1606830180000|2020-12-01 13:43:00|1474.2|1473.8|1474.8|1474.6|1475|1474.6|1474.2|1473.8|2980
1606830190000|2020-12-01 13:43:10|1475|1474.4|1475|1474.6|1475|1474.8|1474.8|1474.4|3422
1606830200000|2020-12-01 13:43:20|1475.2|1474.8|1475.4|1475|1475.4|1475|1475|1474.6|15046
1606830210000|2020-12-01 13:43:30||1475.2||1475.2||1475.2||1475.2|0
1606830220000|2020-12-01 13:43:40|1475.2|1475|1475|1474.8|1475.4|1475|1475|1474.8|290
1606830230000|2020-12-01 13:43:50|1474.8|1474.6|1474.4|1474|1474.8|1474.6|1474.2|1474|903
1606830240000|2020-12-01 13:44:00|1474.2|1473.8|1474|1473.6|1474.4|1473.8|1473.6|1473.4|2351
1606830250000|2020-12-01 13:44:10|1473.8|1473.4|1473.6|1473.2|1473.8|1473.6|1473.6|1473|15093
1606830260000|2020-12-01 13:44:20|1473.4|1473|1474|1473.6|1474.2|1473.8|1473.4|1473|6839
1606830270000|2020-12-01 13:44:30|1474.2|1473.8|1474.4|1474.2|1474.4|1474.2|1474.2|1473.8|523
1606830280000|2020-12-01 13:44:40|1474.2|1474|1474.2|1474|1474.2|1474|1474.2|1474|0
1606830290000|2020-12-01 13:44:50|1474.8|1473.8|1474.8|1474.4|1474.8|1474.6|1474.8|1473.8|14853
1606830300000|2020-12-01 13:45:00|1475|1474.6|1475.6|1475|1475.8|1475.2|1475|1474.6|143
1606830310000|2020-12-01 13:45:10|1475.4|1475.2|1475.4|1474.8|1475.4|1475.2|1475.2|1474.8|3660
1606830320000|2020-12-01 13:45:20|1475.2||1475.2||1475.2||1475||538
1606830340000|2020-12-01 13:45:40|1475|1474.6|1474.8|1474.4|1475|1474.6|1474.4|1474.2|4843
1606830350000|2020-12-01 13:45:50|1474.6|1474.2|1474.6|1474.2|1474.6|1474.2|1474.6|1474.2|0
1606830360000|2020-12-01 13:46:00|1474.8|1474.4|1474.8|1474.4|1474.8|1474.6|1474.8|1474.4|1084
1606830370000|2020-12-01 13:46:10|1474.6|1474.2|1474.6|1474.2|1474.6|1474.4|1474.6|1474.2|1478
1606830380000|2020-12-01 13:46:20|1474.4|1474.4|1474.6|1474.2|1474.6|1474.4|1474.4|1474.2|2538
1606830390000|2020-12-01 13:46:30|1474.8|1474.4|1474.8|1474.4|1474.8|1474.6|1474.8|1474.4|1329
1606830400000|2020-12-01 13:46:40|1474.6|1474.2|1474.4|1474|1474.8|1474.2|1474.2|1474|3914
1606830410000|2020-12-01 13:46:50||1474.2||1474.2||1474.2||1474.2|0
1606830420000|2020-12-01 13:47:00|||||||||506
1606830430000|2020-12-01 13:47:10||1474||1474.2||1474.2||1474|1154
1606830440000|2020-12-01 13:47:20|1474.6|1474.4|1474.8|1474.4|1474.8|1474.6|1474.6|1474.4|2180
1606830450000|2020-12-01 13:47:30||1474.2||1474.2||1474.4||1474.2|623
1606830460000|2020-12-01 13:47:40|1474.6|1474|1474.4|1474|1474.6|1474|1474.4|1474|0
1606830470000|2020-12-01 13:47:50|1474.2|1473.8|1474|1473.6|1474.2|1473.8|1473.8|1473.4|5427
1606830480000|2020-12-01 13:48:00|||||||||136
1606830490000|2020-12-01 13:48:10|1474.2|1473.8|1474.6|1474.2|1474.6|1474.4|1474.2|1473.8|3402
1606830500000|2020-12-01 13:48:20|1474.8|1474.4|1474.6|1474.4|1474.8|1474.4|1474.6|1474.4|760
1606830510000|2020-12-01 13:48:30|1474.8||1474.8||1474.8||1474.8||0
1606830520000|2020-12-01 13:48:40|1475|1474.6|1475.4|1475|1475.8|1475.4|1475|1474.6|16619
1606830550000|2020-12-01 13:49:10|1475.2|1474.8|1475|1474.6|1475.4|1474.8|1474.8|1474.4|6618
1606830560000|2020-12-01 13:49:20|1475.2|1474.8|1475.2|1474.8|1475.2|1475|1475.2|1474.6|2700
1606830580000|2020-12-01 13:49:40||1475||1474.8||1475||1474.6|215
1606830600000|2020-12-01 13:50:00||1475||1475||1475||1475|962
1606830610000|2020-12-01 13:50:10|1475.4|1475.2|1475.6|1475.4|1475.8|1475.6|1475.4|1475.2|3260
1606830620000|2020-12-01 13:50:20|1475.4|1475.2|1475.6|1475|1475.6|1475.4|1475.4|1475|5513
1606830630000|2020-12-01 13:50:30|1475.4|1475.2|1475.4|1475.2|1475.4|1475.2|1475.4|1475.2|162
1606830640000|2020-12-01 13:50:40|1475.6|1475|1475.4|1475|1475.6|1475|1475.2|1475|255
1606830650000|2020-12-01 13:50:50|1475.6|1475.2|1475.4|1475|1475.6|1475.2|1475.2|1475|454
1606830660000|2020-12-01 13:51:00|1475.6|1475.2|1476|1475.8|1476|1475.8|1475.6|1475.2|3561
1606830670000|2020-12-01 13:51:10||1475.6||1475.6||1475.6||1475.6|179
1606830680000|2020-12-01 13:51:20||1475.8||1475.6||1475.8||1475.6|6068
1606830700000|2020-12-01 13:51:40|1476.2|1475.8|1476.4|1476|1476.4|1476.2|1476.2|1475.6|2322
1606830710000|2020-12-01 13:51:50|1476.6|1476.2|1476.8|1476.4|1476.8|1476.4|1476.6|1476.2|598
1606830720000|2020-12-01 13:52:00|1476.6|1476.2|1476.8|1476.4|1476.8|1476.6|1476.4|1476.2|2495
1606830730000|2020-12-01 13:52:10|1477|1476.6|1476.8|1476.6|1477|1476.8|1476.8|1476.6|3817
1606830740000|2020-12-01 13:52:20|1477|1476.8|1477|1476.8|1477|1476.8|1477|1476.8|4043
1606830750000|2020-12-01 13:52:30|1476.8|1476.6|1477|1476.6|1477|1476.6|1476.8|1476.4|1268
1606830760000|2020-12-01 13:52:40|1477.2|1476.8|1477|1476.8|1477.2|1476.8|1477|1476.8|5438
1606830770000|2020-12-01 13:52:50|1476.8|1476.6|1477|1476.6|1477.2|1477|1476.8|1476.6|6587
1606830780000|2020-12-01 13:53:00|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1476.8|1476.6|7099
1606830790000|2020-12-01 13:53:10|1476.8|1476.8|1477|1476.8|1477.2|1476.8|1476.8|1476.8|31625
1606830800000|2020-12-01 13:53:20|1477.2|1477|1477|1476.6|1477.2|1477|1476.8|1476.6|8602
1606830810000|2020-12-01 13:53:30|1477.2|1476.8|1478.8|1478.4|1479|1478.6|1477|1476.8|23429
1606830820000|2020-12-01 13:53:40|1479|1478.8|1479.4|1479.2|1479.6|1479.2|1478.8|1478.8|15757
1606830830000|2020-12-01 13:53:50|1479.6|1479|1479.4|1479.2|1479.6|1479.2|1479.4|1479|2189
1606830840000|2020-12-01 13:54:00|1479.2|1479|1478|1477.8|1479.2|1479|1478|1477.8|6834
1606830850000|2020-12-01 13:54:10|1478.2|1477.6|1478.4|1478.2|1478.4|1478.2|1477.8|1477.6|6913
1606830860000|2020-12-01 13:54:20|1478.6|1478.4|1478.6|1478.2|1478.8|1478.4|1478.6|1478.2|1673
1606830870000|2020-12-01 13:54:30|1478.4|1478|1478|1477.6|1478.6|1478.4|1477.8|1477.6|5269
1606830880000|2020-12-01 13:54:40|1478.2|1477.8|1478.2|1477.8|1478.2|1477.8|1478.2|1477.6|0
1606830900000|2020-12-01 13:55:00|1478|1477.6|1478|1477.6|1478|1477.6|1478|1477.6|0
1606830910000|2020-12-01 13:55:10|1478.2|1477.8|1478.4|1478|1478.4|1478|1478.2|1477.6|3832
1606830920000|2020-12-01 13:55:20|1478.6|1478.2|1478.6|1478.4|1478.6|1478.4|1478.6|1478.2|1536
1606830930000|2020-12-01 13:55:30|1478.8|1478.2|1478.8|1478.2|1478.8|1478.4|1478.6|1478.2|6283
1606830940000|2020-12-01 13:55:40|1479|1478.4|1479|1478.6|1479|1478.6|1479|1478.4|6451
1606830950000|2020-12-01 13:55:50|1479.2|1478.8|1479.6|1479.2|1479.6|1479.2|1479|1478.6|9819
1606830960000|2020-12-01 13:56:00|1479.8|1479.4|1479.8|1479.6|1480|1479.6|1479.8|1479.4|2601
1606830970000|2020-12-01 13:56:10|1479.6|1479.4|1479.8|1479.4|1479.8|1479.6|1479.4|1479.2|8912
1606830980000|2020-12-01 13:56:20|1479.6|1479.2|1479.6|1479|1479.8|1479.4|1479.6|1479|3033
1606830990000|2020-12-01 13:56:30|1479.4|1479.2|1479.8|1479.4|1479.8|1479.6|1479.4|1479|5149
1606831000000|2020-12-01 13:56:40|1479.6|1479.2|1479|1478.6|1479.6|1479.2|1478.8|1478.6|3126
1606831010000|2020-12-01 13:56:50|1478.8||1479||1479||1478.8||0
1606831020000|2020-12-01 13:57:00|1478.8|1478.8|1479|1478.8|1479|1478.8|1478.8|1478.8|1204
1606831030000|2020-12-01 13:57:10|1478.8|1478.6|1479|1478.6|1479|1478.6|1478.6|1478.2|598
1606831040000|2020-12-01 13:57:20|1478.8|1478.4|1478.8|1478.2|1478.8|1478.4|1478.6|1478.2|1802
1606831050000|2020-12-01 13:57:30||1478.4||1478.2||1478.4||1478.2|0
1606831060000|2020-12-01 13:57:40|1478.6||1478.6||1478.6||1478.6||203
1606831090000|2020-12-01 13:58:10|1478.4|1478|1478.6|1478.4|1478.6|1478.4|1478.2|1478|3832
1606831100000|2020-12-01 13:58:20|1478.4|1478.2|1478.4|1478.2|1478.4|1478.2|1478.2|1478|652
1606831110000|2020-12-01 13:58:30|1478.6||1478.6||1478.6||1478.6||921
1606831120000|2020-12-01 13:58:40|1479|1478.4|1478.8|1478.4|1479|1478.6|1478.8|1478.2|3973
1606831140000|2020-12-01 13:59:00|1478.6|1478.2|1478.6|1478.2|1478.6|1478.4|1478.6|1478.2|1536
1606831150000|2020-12-01 13:59:10|1478.4|1478.4|1478.4|1478|1478.4|1478.4|1478.4|1478|237
1606831160000|2020-12-01 13:59:20|1478.2|1478.2|1478.6|1478.2|1478.6|1478.2|1478.2|1478|6922
1606831170000|2020-12-01 13:59:30|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|1478.6|1478.2|721
1606831180000|2020-12-01 13:59:40|1478.6|1478.2|1478.4|1478.2|1478.6|1478.2|1478.4|1478|10489
1606831190000|2020-12-01 13:59:50|1478.6|1478.4|1478.6|1478.4|1478.6|1478.4|1478.4|1478.4|2177
1606831200000|2020-12-01 14:00:00|1478.8|1478.6|1478.6|1478|1478.8|1478.6|1478.2|1478|5196
1606831210000|2020-12-01 14:00:10||1478.2||1478.2||1478.2||1478.2|0
1606831220000|2020-12-01 14:00:20|1478.8|1478.4|1479|1478.8|1479|1478.8|1478.8|1478.4|3558
1606831230000|2020-12-01 14:00:30||1478.6||1478.6||1478.6||1478.6|1554
1606831240000|2020-12-01 14:00:40|||||||||130
1606831250000|2020-12-01 14:00:50|1478.8|1478.4|1478|1477.8|1478.8|1478.4|1478|1477.6|38945
1606831260000|2020-12-01 14:01:00|1477.8|1477.6|1477.8|1477.4|1477.8|1477.6|1477.8|1477.4|107
1606831270000|2020-12-01 14:01:10|1478|1477.6|1477.8|1477.4|1478.2|1478|1477.6|1477.4|7029
1606831280000|2020-12-01 14:01:20|1478|1477.6|1478.6|1478.2|1478.6|1478.2|1477.8|1477.6|6166
1606831290000|2020-12-01 14:01:30|1478.8|1478.4|1478.2|1477.8|1478.8|1478.6|1478.2|1477.8|2098
1606831300000|2020-12-01 14:01:40|1478|1477.6|1477.8|1477.6|1478|1477.6|1477.8|1477.6|112
1606831310000|2020-12-01 14:01:50|1478|1477.4|1477.2|1476.8|1478|1477.4|1477|1476.8|8893
1606831320000|2020-12-01 14:02:00|1477.4|1476.6|1477|1476.6|1477.4|1476.8|1477|1476.6|2320
1606831330000|2020-12-01 14:02:10|1476.8|1476.4|1476.8|1476.2|1476.8|1476.4|1476.6|1476.2|111
1606831340000|2020-12-01 14:02:20|1476.6|1476.4|1476.2|1476|1476.6|1476.4|1476.2|1476|3300
1606831350000|2020-12-01 14:02:30|1476.4|1476.2|1476.2|1475.8|1476.4|1476.2|1476.2|1475.8|2468
1606831360000|2020-12-01 14:02:40|1476|1476|1475.8|1475.4|1476|1476|1475.8|1475.4|978
1606831370000|2020-12-01 14:02:50|1475.6|1475.2|1474.8|1474.4|1475.6|1475.2|1474.6|1474.2|5758
1606831380000|2020-12-01 14:03:00|1475|1474.2|1475.4|1475|1475.4|1475.2|1475|1474.2|5430
1606831390000|2020-12-01 14:03:10|1475.6|1475.2|1475.8|1475.4|1476|1475.8|1475.6|1475|7903
1606831400000|2020-12-01 14:03:20|1476|1475.6|1476.2|1475.8|1476.2|1476|1476|1475.6|18900
1606831410000|2020-12-01 14:03:30|1476.4|1475.6|1476.4|1476.2|1476.4|1476.2|1476.2|1475.6|4155
1606831420000|2020-12-01 14:03:40|1476.6|1476.4|1476.2|1475.6|1476.6|1476.4|1475.8|1475.6|5137
1606831430000|2020-12-01 14:03:50|1476.4|1475.8|1476.4|1476|1476.6|1476.2|1476.2|1475.6|4783
1606831440000|2020-12-01 14:04:00|1476.6|1476.2|1476.6|1476.2|1476.8|1476.4|1476.6|1476.2|4490
1606831450000|2020-12-01 14:04:10|1476.4|1476|1476.2|1475.6|1476.4|1476|1476|1475.6|796
1606831460000|2020-12-01 14:04:20|1476.4|1475.8|1476|1475.6|1476.4|1476|1475.8|1475.6|4937
1606831470000|2020-12-01 14:04:30|1476.2|1475.8|1476.2|1475.8|1476.4|1476|1476.2|1475.6|1724
1606831480000|2020-12-01 14:04:40||1476||1476||1476||1475.8|1949
1606831490000|2020-12-01 14:04:50|1476.4|1475.8|1476.4|1476.2|1476.4|1476.2|1476.4|1475.8|818
1606831500000|2020-12-01 14:05:00|1476.6|1476.4|1476.6|1476.2|1476.8|1476.4|1476|1475.8|24447
1606831510000|2020-12-01 14:05:10|1476.8|1476.4|1477.2|1477|1477.2|1477|1476.8|1476.4|3887
1606831520000|2020-12-01 14:05:20|1477.4|1477.2|1477.4|1477|1477.4|1477.2|1477.2|1477|2942
1606831530000|2020-12-01 14:05:30|1477.2||1477.4||1477.4||1477.2||1145
1606831540000|2020-12-01 14:05:40|1477.2|1476.8|1477.2|1477|1477.2|1477|1477|1476.6|696
1606831550000|2020-12-01 14:05:50|1477|1476.8|1476.6|1476.2|1477|1476.8|1476.4|1476.2|1239
1606831570000|2020-12-01 14:06:10||1476.4||1476.4||1476.4||1476.2|696
1606831580000|2020-12-01 14:06:20|1476.4|1476.2|1476|1475.6|1476.6|1476.2|1476|1475.6|6221
1606831590000|2020-12-01 14:06:30|1475.8|1475.4|1474.8|1474.6|1475.8|1475.4|1474.8|1474.6|5222
1606831600000|2020-12-01 14:06:40|1474.6|1474.4|1474.6|1474.4|1474.8|1474.4|1474.6|1474.2|1094
1606831610000|2020-12-01 14:06:50|1474.8|1474.6|1474.6|1474|1474.8|1474.6|1474.4|1474|1418
1606831620000|2020-12-01 14:07:00|1474.8|1474.2|1474.6|1474.2|1474.8|1474.4|1474.4|1474.2|1000
1606831630000|2020-12-01 14:07:10|1474.8|1474.4|1474.4|1474|1474.8|1474.6|1474.2|1474|1031
1606831640000|2020-12-01 14:07:20|1474.6||1474.4||1474.6||1474.4||203
1606831650000|2020-12-01 14:07:30|1474.2|1473.8|1474.2|1473.8|1474.2|1473.8|1474|1473.8|1340
1606831660000|2020-12-01 14:07:40|1474.4||1474.4||1474.4||1474.4||0
1606831670000|2020-12-01 14:07:50|1474.2|1473.6|1473.8|1473.6|1474.2|1473.6|1473.8|1473.4|2529
1606831680000|2020-12-01 14:08:00|1473.6|1473.4|1473.4|1472.8|1473.8|1473.4|1473|1472.8|13032
1606831690000|2020-12-01 14:08:10|1473.6|1473|1474|1473.6|1474.2|1473.8|1473.6|1473|4363
1606831700000|2020-12-01 14:08:20|1473.8|1473.4|1473.8|1473.4|1473.8|1473.4|1473.8|1473.4|329
1606831710000|2020-12-01 14:08:30|1473.6|1473.6|1474|1473.8|1474|1473.8|1473.6|1473.6|1158
1606831720000|2020-12-01 14:08:40|1474.2|1474|1474.6|1474.4|1474.8|1474.6|1474.2|1474|2230
1606831730000|2020-12-01 14:08:50|1474.8|1474.6|1474.8|1474.6|1474.8|1474.6|1474.8|1474.4|250
1606831740000|2020-12-01 14:09:00|1475|1474.8|1474.4|1474|1475|1474.8|1474.4|1474|5084
1606831750000|2020-12-01 14:09:10|1474.6|1474.2|1474.6|1474.2|1474.6|1474.4|1474.4|1474|756
1606831760000|2020-12-01 14:09:20|1474.4|1474|1474.6|1474.2|1474.6|1474.4|1474.4|1474|1100
1606831770000|2020-12-01 14:09:30|1474.8|1474.4|1474.8|1474.6|1474.8|1474.6|1474.6|1474.4|1034
1606831780000|2020-12-01 14:09:40|1475|1474.4|1474.8|1474.4|1475|1474.8|1474.8|1474.4|2398
1606831790000|2020-12-01 14:09:50|1475|1474.6|1475|1474.6|1475|1474.6|1475|1474.6|0
1606831800000|2020-12-01 14:10:00|1474.8|1474.8|1474.6|1474.2|1475|1474.8|1474.6|1474.2|2322
1606831810000|2020-12-01 14:10:10|1474.8|1474.4|1476.2|1475.8|1476.2|1476|1474.8|1474.4|7891
1606831820000|2020-12-01 14:10:20|1476||1476.2||1476.2||1476||1098
1606831830000|2020-12-01 14:10:30|1476|1476|1476.6|1476.2|1476.6|1476.2|1476|1475.8|852
1606831840000|2020-12-01 14:10:40|1476.8|1476.4|1477.4|1477|1477.4|1477|1476.8|1476.2|1614
1606831860000|2020-12-01 14:11:00|1477.2|1476.8|1477.4|1477|1477.4|1477|1477|1476.8|763
1606831870000|2020-12-01 14:11:10|1477.2|1476.8|1477.2|1476.8|1477.2|1477|1477|1476.8|1347
1606831880000|2020-12-01 14:11:20|1477|1476.6|1476.6|1476.2|1477.2|1476.6|1476.6|1476.2|1233
1606831890000|2020-12-01 14:11:30|1476.8|1476.4|1477|1476.6|1477|1476.6|1476.8|1476.4|1259
1606831900000|2020-12-01 14:11:40|1476.8|1476.4|1476.8|1476.2|1476.8|1476.4|1476.6|1476.2|238
1606831910000|2020-12-01 14:11:50|1477|1476.4|1477|1476.4|1477|1476.6|1476.8|1476.4|0
1606831920000|2020-12-01 14:12:00|1476.8|1476.2|1476.6|1476|1476.8|1476.4|1476.6|1476|727
1606831940000|2020-12-01 14:12:20|1476.4|1475.8|1476|1475.6|1476.6|1475.8|1475.6|1475.2|9193
1606831950000|2020-12-01 14:12:30|1475.8|1475.8|1475.8|1475.4|1475.8|1475.8|1475.6|1475.2|8376
1606831960000|2020-12-01 14:12:40|1475.6|1475.6|1476.2|1475.8|1476.2|1475.8|1475.6|1475.4|2153
1606831970000|2020-12-01 14:12:50|1476|1476|1475.8|1475.4|1476|1476|1475.8|1475.4|500
1606831980000|2020-12-01 14:13:00|1476|1475.6|1476|1475.6|1476|1475.6|1476|1475.4|0
1606831990000|2020-12-01 14:13:10|1475.8|1475.4|1476|1475.4|1476|1475.4|1475.8|1475.4|0
1606832000000|2020-12-01 14:13:20|1475.8|1475.6|1476.2|1475.8|1476.4|1475.8|1475.8|1475.6|100
1606832010000|2020-12-01 14:13:30|1476||1476||1476||1476||0
1606832020000|2020-12-01 14:13:40||1475.6||1475.6||1475.8||1475.6|655
1606832030000|2020-12-01 14:13:50|1475.8|1475.4|1475.8|1475.4|1475.8|1475.4|1475.8|1475.4|0
1606832040000|2020-12-01 14:14:00|1476||1475.8||1476||1475.8||253
1606832050000|2020-12-01 14:14:10|1475.6|1475|1474.6|1474.2|1475.8|1475|1474.6|1474|14823
1606832060000|2020-12-01 14:14:20|1474.4|1474|1474.6|1474.4|1474.8|1474.4|1474.2|1474|551
1606832070000|2020-12-01 14:14:30|1474.8|1474.6|1474.8|1474.6|1475|1474.8|1474.8|1474.4|863
1606832080000|2020-12-01 14:14:40|1475|1474.8|1475|1474.8|1475|1474.8|1474.8|1474.6|1043
1606832090000|2020-12-01 14:14:50|1475.2|1475|1475.2|1475|1475.2|1475|1475.2|1475|0
1606832100000|2020-12-01 14:15:00|1475|1474.8|1475|1474.8|1475|1474.8|1474.8|1474.4|5859
1606832110000|2020-12-01 14:15:10|1475.2|1475|1475.6|1475.4|1475.6|1475.4|1475.2|1475|9569
1606832120000|2020-12-01 14:15:20|1475.8|1475.6|1476.4|1476|1476.4|1476|1475.8|1475.6|3035
1606832130000|2020-12-01 14:15:30|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|100
1606832140000|2020-12-01 14:15:40|1476.4|1476|1476.6|1476.4|1476.6|1476.4|1476.4|1475.8|1431
1606832150000|2020-12-01 14:15:50|1476.8|1476.2|1476.6|1476.4|1476.8|1476.4|1476.4|1476.2|3825
1606832160000|2020-12-01 14:16:00|1476.8|1476.2|1476.4|1476.2|1476.8|1476.2|1476.4|1476|2363
1606832170000|2020-12-01 14:16:10|1476.2|1476|1476.4|1476|1476.4|1476.2|1476|1475.8|3385
1606832190000|2020-12-01 14:16:30|1476.6|1476.2|1476.4|1476.2|1476.6|1476.4|1476.4|1476.2|988
1606832200000|2020-12-01 14:16:40|1476.2|1476|1476.4|1476|1476.4|1476.2|1476.2|1476|503
1606832210000|2020-12-01 14:16:50|1476.2|1476.2|1476.4|1476|1476.6|1476.4|1476.2|1476|1088
1606832220000|2020-12-01 14:17:00|1476.6|1476.2|1476.4|1476|1476.6|1476.4|1476.4|1476|1117
1606832230000|2020-12-01 14:17:10|1476.6|1476.2|1476.4|1476.2|1476.6|1476.2|1476.4|1476.2|0
1606832240000|2020-12-01 14:17:20|1476.2|1476|1477|1476.6|1477|1476.6|1476.2|1476|3265
1606832260000|2020-12-01 14:17:40|1476.8|1476.4|1477|1476.4|1477|1476.4|1476.8|1476.4|237
1606832270000|2020-12-01 14:17:50||1476.6||1476.4||1476.6||1476.4|0
1606832280000|2020-12-01 14:18:00|1476.8|1476.6|1476.8|1476.4|1477|1476.6|1476.8|1476.2|412
1606832290000|2020-12-01 14:18:10|1476.6|1476.2|1476.4|1476.2|1476.6|1476.2|1476.4|1476|1477
1606832300000|2020-12-01 14:18:20|1476.6|1476.4|1476.6|1476.2|1476.6|1476.4|1476.6|1476.2|98
1606832310000|2020-12-01 14:18:30|1476.4||1476.4||1476.4||1476.4||0
1606832320000|2020-12-01 14:18:40|1476.6|1476.4|1476.4|1476.2|1476.6|1476.4|1476.4|1476.2|238
1606832330000|2020-12-01 14:18:50|1476.6||1476.6||1476.6||1476.6||0
1606832340000|2020-12-01 14:19:00||1476.4||1476.4||1476.4||1476.4|0
1606832350000|2020-12-01 14:19:10|1476.8|1476.6|1476.8|1476.4|1476.8|1476.6|1476.6|1476.4|1053
1606832360000|2020-12-01 14:19:20|1476.6|1476.2|1476.8|1476.6|1476.8|1476.6|1476.6|1476.2|100
1606832370000|2020-12-01 14:19:30|1477|1476.8|1477|1476.8|1477|1476.8|1477|1476.8|104
1606832380000|2020-12-01 14:19:40|1476.8|1476.6|1476.8|1476.4|1477|1476.6|1476.6|1476.4|4161
1606832390000|2020-12-01 14:19:50|1477|1476.6|1477|1476.8|1477|1476.8|1477|1476.4|1408
1606832400000|2020-12-01 14:20:00|1476.8|1476.6|1477.4|1477|1477.6|1477.2|1476.8|1476.6|2415
1606832410000|2020-12-01 14:20:10|1477.2|1476.8|1477.2|1476.8|1477.2|1477|1477.2|1476.8|1221
1606832420000|2020-12-01 14:20:20|1477||1477||1477||1477||0
1606832430000|2020-12-01 14:20:30|1476.8|1476.6|1476.8|1476.4|1477|1476.6|1476.6|1476.2|1834
1606832440000|2020-12-01 14:20:40|1477|1476.6|1477|1476.6|1477|1476.6|1477|1476.6|200
1606832450000|2020-12-01 14:20:50|1476.8|1476.4|1476.6|1476.2|1476.8|1476.4|1476.4|1476|10444
1606832460000|2020-12-01 14:21:00|1476.8|1476.4|1476.8|1476.2|1476.8|1476.4|1476.8|1476.2|0
1606832470000|2020-12-01 14:21:10|1476.6|1476|1476.4|1476|1476.6|1476|1476.4|1476|0
1606832480000|2020-12-01 14:21:20|1476.2|1475.8|1476|1475.6|1476.2|1475.8|1476|1475.6|3828
1606832500000|2020-12-01 14:21:40|1475.8|1475.4|1475.2|1474.8|1476|1475.6|1475|1474.6|7379
1606832510000|2020-12-01 14:21:50|1475.4|1475|1475.6|1475.2|1475.6|1475.4|1475.4|1474.8|2525
1606832530000|2020-12-01 14:22:10|1475.4|1475|1475.6|1475.4|1475.6|1475.4|1475.2|1474.6|3979
1606832540000|2020-12-01 14:22:20|1475.4|1475.2|1475.4|1475|1475.4|1475.2|1475.4|1475|0
1606832550000|2020-12-01 14:22:30|1475.2|1474.8|1475.2|1474.8|1475.4|1475|1474.8|1474.6|967
1606832560000|2020-12-01 14:22:40|1475|1475|1475|1474.6|1475.2|1475|1475|1474.4|1255
1606832570000|2020-12-01 14:22:50|1474.8|1474.4|1474.8|1474.4|1474.8|1474.4|1474.8|1474.4|230
1606832580000|2020-12-01 14:23:00||1474.6||1474.4||1474.6||1474.4|0
1606832600000|2020-12-01 14:23:20||1474.6||1474.6||1474.6||1474.4|715
1606832610000|2020-12-01 14:23:30|1475|1474.8|1475|1474.8|1475|1474.8|1474.8|1474.8|851
1606832620000|2020-12-01 14:23:40|1474.8|1474.6|1474.6|1474.4|1474.8|1474.6|1474.6|1474.2|2140
1606832630000|2020-12-01 14:23:50|1474.8|1474.6|1475.4|1475|1475.4|1475.2|1474.8|1474.6|16049
1606832640000|2020-12-01 14:24:00|1475.6|1475.2|1475.8|1475.4|1476|1475.6|1475.6|1475.2|3055
1606832650000|2020-12-01 14:24:10|1475.6|1475.6|1475.6|1475.4|1475.8|1475.6|1475.6|1475.4|860
1606832660000|2020-12-01 14:24:20|1475.4|1475.2|1475.6|1475.4|1475.6|1475.4|1475.4|1475.2|206
1606832670000|2020-12-01 14:24:30|1475.4|1475.2|1475.6|1475.2|1475.6|1475.2|1475.4|1475.2|827
1606832680000|2020-12-01 14:24:40|1475.4|1475|1475.2|1474.8|1475.4|1475|1475.2|1474.8|1250
1606832700000|2020-12-01 14:25:00|1475|1474.6|1475|1474.6|1475.2|1474.8|1474.8|1474.4|8408
1606832710000|2020-12-01 14:25:10|1475.2|1474.8|1474.8|1474.4|1475.2|1475|1474.6|1474.2|6557
1606832720000|2020-12-01 14:25:20|1475|1474.6|1474.8|1474.6|1475.2|1475|1474.8|1474.6|1962
1606832730000|2020-12-01 14:25:30|1475|1474.8|1475.2|1474.6|1475.2|1474.8|1475|1474.6|180
1606832740000|2020-12-01 14:25:40|1475.4|1474.8|1475.6|1475.2|1475.6|1475.2|1475.4|1474.8|297
1606832760000|2020-12-01 14:26:00|1475.4|1475|1475.2|1474.8|1475.4|1475|1475|1474.8|3738
1606832770000|2020-12-01 14:26:10|1475|1474.6|1475|1474.6|1475|1474.6|1475|1474.6|248
1606832780000|2020-12-01 14:26:20||1474.4||1474.4||1474.4||1474.4|0
1606832790000|2020-12-01 14:26:30|1474.6|1474.2|1474.4|1474|1474.6|1474.4|1473.8|1473.4|76737
1606832800000|2020-12-01 14:26:40|1474.2|1473.8|1474.2|1473.8|1474.2|1473.8|1473.8|1473.4|4598
1606832810000|2020-12-01 14:26:50|1474|1473.6|1474|1473.6|1474.2|1473.8|1473.8|1473.6|2132
1606832820000|2020-12-01 14:27:00|1473.8|1473.4|1473.2|1473|1473.8|1473.4|1473.2|1473|10915
1606832830000|2020-12-01 14:27:10|1473.4||1473.4||1473.4||1473.2||1157
1606832840000|2020-12-01 14:27:20|1473.2|1473.2|1473.4|1473.2|1473.4|1473.2|1473.2|1473|3999
1606832850000|2020-12-01 14:27:30|1473.2|1473|1472.4|1472|1473.2|1473|1472.2|1472|27521
1606832860000|2020-12-01 14:27:40|1472.6|1472.2|1472.8|1472.4|1472.8|1472.4|1472.6|1472.2|1134
1606832870000|2020-12-01 14:27:50|1473|1472.6|1473|1472.6|1473|1472.8|1473|1472.6|837
1606832880000|2020-12-01 14:28:00|1472.8|1472.4|1472.8|1472.6|1473|1472.6|1472.4|1472|10158
1606832890000|2020-12-01 14:28:10|1473|1472.4|1473|1472.8|1473|1472.8|1472.8|1472.4|1800
1606832900000|2020-12-01 14:28:20|1472.8|1472.6|1472.8|1472.6|1473|1472.6|1472.6|1472.4|1767
1606832910000|2020-12-01 14:28:30|1472.6|1472.4|1472.8|1472.2|1472.8|1472.4|1472.4|1472.2|1557
1606832920000|2020-12-01 14:28:40|1472.6|1472|1472.4|1472|1472.6|1472.2|1472.2|1472|1662
1606832930000|2020-12-01 14:28:50|1472.2|1472.2|1471.8|1471.4|1472.4|1472.2|1471.6|1471.2|12777
1606832940000|2020-12-01 14:29:00|1472||1471.8||1472||1471.8||0
1606832950000|2020-12-01 14:29:10|1471.6|1471.2|1471.2|1471|1471.6|1471.4|1471.2|1471|10612
1606832960000|2020-12-01 14:29:20|1471.4|1471.2|1471.4|1471|1471.4|1471.2|1471.4|1471|600
1606832970000|2020-12-01 14:29:30|1471.2|1470.8|1471|1470.6|1471.2|1470.8|1470.8|1470.6|996
1606832980000|2020-12-01 14:29:40|1470.8|1470.4|1470.8|1470.4|1471|1470.6|1470.8|1470.4|458
1606832990000|2020-12-01 14:29:50|1470.6|1470.6|1471.4|1470.8|1471.6|1471.4|1470.6|1470.4|8410
1606833000000|2020-12-01 14:30:00|1471.2|1471|1472.8|1472.4|1473.4|1473|1471.2|1470.8|23282
1606833010000|2020-12-01 14:30:10|1472.6|1472.2|1469.8|1469.4|1472.6|1472.2|1469.6|1469.4|30844
1606833020000|2020-12-01 14:30:20|1470|1469.6|1471.2|1470.6|1471.2|1471|1469.8|1469.4|19263
1606833030000|2020-12-01 14:30:30|1471|1470.4|1472|1471.4|1472|1471.6|1470.8|1470.4|27376
1606833040000|2020-12-01 14:30:40|1471.8|1471.6|1469.8|1469.2|1471.8|1471.6|1469|1468.8|12013
1606833050000|2020-12-01 14:30:50|1470|1469.4|1471.6|1471.2|1471.8|1471.4|1470|1469.4|9132
1606833060000|2020-12-01 14:31:00|1471.8|1471.4|1471.6|1471.2|1472.2|1471.8|1471.2|1470.8|11884
1606833070000|2020-12-01 14:31:10|1471.8|1471|1472.4|1472|1472.6|1472.2|1471.4|1470.8|6836
1606833080000|2020-12-01 14:31:20|1472.6|1472.2|1472.4|1472|1472.8|1472.6|1472.2|1472|2815
1606833090000|2020-12-01 14:31:30|1472.2|1471.8|1473.2|1472.8|1473.2|1472.8|1471.8|1471.4|4066
1606833100000|2020-12-01 14:31:40|1473|1472.6|1471.2|1470.8|1473|1472.6|1471.2|1470.8|5107
1606833110000|2020-12-01 14:31:50|1471|1470.6|1470.4|1470|1471.2|1471|1470|1469.8|3027
1606833120000|2020-12-01 14:32:00|1470.2|1469.8|1469.2|1469|1470.2|1469.8|1469.2|1468.8|8155
1606833130000|2020-12-01 14:32:10|1469.4|1468.8|1469|1468.6|1469.6|1469.2|1468.8|1468.6|8542
1606833140000|2020-12-01 14:32:20|1469.2|1468.8|1470.2|1469.6|1470.4|1470.2|1469.2|1468.8|13813
1606833150000|2020-12-01 14:32:30|1470.4|1469.8|1470.6|1470.2|1470.8|1470.4|1470.4|1469.8|1223
1606833160000|2020-12-01 14:32:40|1470.8|1470.4|1472|1471.6|1472|1471.8|1470.8|1470.4|12253
1606833170000|2020-12-01 14:32:50|1472.2|1471.8|1473|1472.6|1473.4|1473|1472.2|1471.8|8660
1606833180000|2020-12-01 14:33:00|1472.8|1472.8|1474.4|1474.2|1474.8|1474.2|1472.8|1472.6|8627
1606833190000|2020-12-01 14:33:10|1474.2|1474|1474|1473.4|1474.4|1474|1473.8|1473.4|7939
1606833200000|2020-12-01 14:33:20|1474.2|1473.6|1474.2|1474|1474.4|1474.2|1474|1473.6|3149
1606833210000|2020-12-01 14:33:30|1474.4|1474.2|1475.2|1474.8|1475.6|1475.4|1474.4|1474|4323
1606833220000|2020-12-01 14:33:40|1475|1475|1474.2|1473.6|1475.2|1475|1474.2|1473.6|6074
1606833230000|2020-12-01 14:33:50|1474|1473.8|1473.8|1473.2|1474|1473.8|1472.8|1472.4|9899
1606833240000|2020-12-01 14:34:00|1473.6|1473|1473.2|1472.8|1473.6|1473.2|1473|1472.6|2988
1606833250000|2020-12-01 14:34:10|1473|1473|1473|1472.6|1473.2|1473|1472.4|1472|1059
1606833260000|2020-12-01 14:34:20|1472.8|1472.4|1472|1471.6|1473|1472.4|1472|1471.4|0
1606833270000|2020-12-01 14:34:30|1471.8|1471.8|1471.2|1471|1471.8|1471.8|1471.2|1471|4264
1606833280000|2020-12-01 14:34:40|1471.4|1470.8|1471.4|1470.8|1471.6|1471.2|1470.8|1470.4|2002
1606833290000|2020-12-01 14:34:50|1471.2|1470.6|1469.6|1469|1471.2|1470.6|1469.2|1469|9275
1606833300000|2020-12-01 14:35:00|1469.4|1468.8|1468.6|1468|1469.4|1468.8|1467.4|1467|16962
1606833310000|2020-12-01 14:35:10|1468.8|1468.2|1467|1466.6|1468.8|1468.4|1466.8|1466.6|8258
1606833320000|2020-12-01 14:35:20|1467.2|1466.8|1468.6|1468.2|1468.8|1468.4|1467|1466.6|6208
1606833330000|2020-12-01 14:35:30|1468.8|1468.4|1469.6|1469|1470|1469.6|1468.4|1468.2|4603
1606833340000|2020-12-01 14:35:40|1469.4|1468.8|1469|1468.6|1469.4|1469.2|1468.8|1468.4|1780
1606833350000|2020-12-01 14:35:50|1468.8|1468.4|1469|1468.6|1469|1468.6|1468.2|1467.8|4092
1606833360000|2020-12-01 14:36:00|1469.2|1468.4|1470.6|1470.2|1470.6|1470.4|1469.2|1468.4|3881
1606833370000|2020-12-01 14:36:10|1470.4|1470|1469.8|1469.2|1470.4|1470|1469.2|1468.8|1568
1606833380000|2020-12-01 14:36:20|1470|1469.4|1470.6|1470|1470.8|1470.2|1470|1469.4|1800
1606833390000|2020-12-01 14:36:30|1470.8|1470.2|1471|1470.6|1471.2|1470.8|1470.8|1470|903
1606833400000|2020-12-01 14:36:40|1470.8|1470.4|1471.2|1470.8|1471.4|1471|1470.2|1469.8|2753
1606833410000|2020-12-01 14:36:50|1471.4|1471|1471.6|1471|1471.6|1471.2|1471|1470.6|8054
1606833420000|2020-12-01 14:37:00|1471.4|1471.2|1474|1473.6|1474|1473.8|1471.2|1470.6|4749
1606833430000|2020-12-01 14:37:10|1474.2|1473.8|1474.4|1474|1474.6|1474.2|1474|1473.8|731
1606833440000|2020-12-01 14:37:20|1474.6|1474.2|1474.4|1473.8|1474.6|1474.2|1474|1473.8|1688
1606833450000|2020-12-01 14:37:30|1474.2|1473.6|1475.4|1475|1475.4|1475.2|1473.8|1473.6|12354
1606833460000|2020-12-01 14:37:40|1475.6|1475.2|1475.4|1475|1475.6|1475.4|1475.2|1474.8|3936
1606833470000|2020-12-01 14:37:50|1475.6|1475.2|1476|1475.6|1476|1475.6|1475.2|1475|986
1606833480000|2020-12-01 14:38:00|1475.8|1475.8|1477.8|1477.4|1477.8|1477.4|1475.8|1475.4|5532
1606833490000|2020-12-01 14:38:10|1478|1477.2|1477.8|1477.4|1478|1477.8|1477|1476.8|25123
1606833500000|2020-12-01 14:38:20|1478|1477.6|1477.8|1477.4|1478|1477.8|1477.4|1477.2|2104
1606833510000|2020-12-01 14:38:30|1477.6|1477.2|1477|1476.6|1477.8|1477.4|1477|1476.6|7989
1606833520000|2020-12-01 14:38:40|1476.8|1476.4|1477.8|1477.2|1477.8|1477.2|1476.6|1476.4|7312
1606833530000|2020-12-01 14:38:50|1478|1477.4|1478|1477.4|1478.2|1477.8|1477|1476.8|43151
1606833540000|2020-12-01 14:39:00|1478.2|1477.6|1477.6|1477.2|1479.2|1478.8|1477.6|1477.2|21498
1606833550000|2020-12-01 14:39:10|1477.8|1477.4|1478.2|1477.8|1478.4|1477.8|1477.6|1477.2|3244
1606833560000|2020-12-01 14:39:20|1478.4|1477.6|1478.8|1478.4|1479.4|1479|1478.4|1477.6|2189
1606833570000|2020-12-01 14:39:30|1478.6|1478.2|1478.8|1478.6|1479.6|1479.2|1478.4|1478|7364
1606833580000|2020-12-01 14:39:40|1478.6|1478.4|1480|1479|1480|1479|1478.6|1478.2|562
1606833590000|2020-12-01 14:39:50|1479.8|1479.2|1479|1478.6|1480|1479.8|1479|1478.6|8218
1606833600000|2020-12-01 14:40:00|1478.8|1478.4|1480.8|1480.4|1481.2|1481|1478.6|1478.2|31022
1606833610000|2020-12-01 14:40:10|1480.6|1480.2|1480.2|1479.6|1480.6|1480.2|1479.8|1479.2|2891
1606833620000|2020-12-01 14:40:20|1480.4|1479.8|1479.8|1479.4|1480.8|1480.4|1479.6|1479.2|720
1606833630000|2020-12-01 14:40:30|1479.6|1479.2|1479.6|1479.2|1479.8|1479.4|1478.8|1478.6|2912
1606833640000|2020-12-01 14:40:40|1479.8|1479.4|1479|1478.6|1480|1479.6|1479|1478.4|2943
1606833650000|2020-12-01 14:40:50|1478.8|1478.4|1478.4|1478|1478.8|1478.6|1478.4|1477.8|2193
1606833660000|2020-12-01 14:41:00|1478.6|1478.2|1478.8|1478.4|1479|1478.6|1477.8|1477.6|11567
1606833670000|2020-12-01 14:41:10|1479.2|1478.6|1478.2|1477.6|1479.6|1479.2|1478.2|1477.6|6026
1606833680000|2020-12-01 14:41:20|1477.8|1477.4|1476.6|1476.2|1477.8|1477.4|1476.6|1476|4190
1606833690000|2020-12-01 14:41:30|1476.8|1476.4|1476.4|1476|1477.4|1477|1476.2|1475.8|1251
1606833700000|2020-12-01 14:41:40|1476.2|1475.8|1476.2|1476|1476.6|1476.2|1475.8|1475.4|3454
1606833710000|2020-12-01 14:41:50|1476|1475.8|1475.4|1475|1476|1475.8|1475.4|1475|356
1606833720000|2020-12-01 14:42:00|1475.6|1475.2|1476|1475.4|1477|1476.4|1475.6|1475.2|4807
1606833730000|2020-12-01 14:42:10|1475.8|1475.6|1475.4|1475|1475.8|1475.6|1475.2|1474.4|941
1606833740000|2020-12-01 14:42:20|1475.2|1474.8|1473.8|1473.4|1475.8|1475|1473.8|1473.4|1836
1606833750000|2020-12-01 14:42:30|1474|1473.6|1473.8|1473.2|1474.6|1474.4|1473.6|1473|17434
1606833760000|2020-12-01 14:42:40|1473.6|1473.4|1473.2|1472.8|1474|1473.6|1473.2|1472.6|865
1606833770000|2020-12-01 14:42:50|1473.4|1473|1474.4|1474|1475|1474.6|1473.4|1473|6007
1606833780000|2020-12-01 14:43:00|1474.2|1473.8|1474.6|1474.4|1475|1474.6|1474.2|1473.8|2070
1606833790000|2020-12-01 14:43:10|1474.4|1474.2|1474.8|1474.4|1475.4|1475|1474.4|1474.2|6921
1606833800000|2020-12-01 14:43:20|1474.6|1474.2|1475|1474.6|1475.2|1474.6|1474.6|1474.2|100
1606833810000|2020-12-01 14:43:30|1474.8|1474.4|1474.6|1474.4|1475|1474.4|1474.6|1474.2|200
1606833820000|2020-12-01 14:43:40|1474.8|1474.2|1474.8|1474.4|1475.2|1474.8|1474.6|1474.2|10757
1606833830000|2020-12-01 14:43:50|1474.6|1474.2|1474.6|1474.4|1474.8|1474.4|1474.4|1474.2|5652
1606833840000|2020-12-01 14:44:00|1474.4|1474.2|1473.8|1473.2|1474.4|1474.4|1473.6|1473.2|2699
1606833850000|2020-12-01 14:44:10|1473.6|1473|1473.2|1472.8|1474.2|1474|1473.2|1472.6|2749
1606833860000|2020-12-01 14:44:20|1473.4|1473|1473|1472.6|1473.8|1473.2|1473|1472.4|7198
1606833870000|2020-12-01 14:44:30|1473.4|1472.8|1473.6|1473.2|1473.8|1473.4|1472.8|1472.2|9130
1606833880000|2020-12-01 14:44:40|1473.8|1473|1474|1473.2|1474|1473.2|1473.8|1472.8|195
1606833890000|2020-12-01 14:44:50|1473.8|1473|1475.4|1474.8|1475.6|1474.8|1473.6|1472.8|344
1606833900000|2020-12-01 14:45:00|1475.6|1475|1475.6|1474.8|1475.8|1475.2|1475.2|1474.8|1970
1606833910000|2020-12-01 14:45:10|1475.8|1475|1475.2|1474.8|1475.8|1475.2|1475.2|1474.8|3517
1606833920000|2020-12-01 14:45:20|1475.4|1475|1476|1475.6|1476.2|1475.8|1475.4|1475|25019
1606833930000|2020-12-01 14:45:30|1475.8|1475.2|1476.8|1476.4|1477.4|1476.8|1475.6|1475.2|5167
1606833940000|2020-12-01 14:45:40|1477|1476.6|1477.2|1476.8|1477.2|1476.8|1476.8|1476.2|800
1606833950000|2020-12-01 14:45:50|1477|1476.6|1477.4|1476.8|1477.4|1476.8|1476.6|1476.2|1436
1606833960000|2020-12-01 14:46:00|1477.6|1477|1477.2|1476.8|1477.8|1477.2|1477.2|1476.8|300
1606833970000|2020-12-01 14:46:10|1477.4|1477|1477.8|1477.4|1478|1477.6|1477.4|1476.8|499
1606833980000|2020-12-01 14:46:20|1477.6|1477.2|1476|1475.4|1477.8|1477.2|1476|1475.2|16210
1606833990000|2020-12-01 14:46:30|1476.2|1475.6|1476|1475.4|1476.2|1475.8|1475.8|1475.4|557
1606834000000|2020-12-01 14:46:40|1475.6|1475.2|1475.6|1475|1475.8|1475.2|1475.2|1474.8|743
1606834010000|2020-12-01 14:46:50|1475.4|1474.8|1475.2|1474.8|1475.4|1475|1475|1474.6|1328
1606834020000|2020-12-01 14:47:00|1475|1474.6|1474|1473.6|1475|1474.8|1474|1473.4|2774
1606834030000|2020-12-01 14:47:10|1474.2|1473.8|1473.8|1473.4|1474.2|1474|1473.8|1473.4|1327
1606834040000|2020-12-01 14:47:20|1474|1473.6|1475|1474.4|1475.2|1475|1474|1473.4|9656
1606834050000|2020-12-01 14:47:30|1474.8|1474.6|1474.4|1474|1474.8|1474.6|1474.4|1474|195
1606834060000|2020-12-01 14:47:40|1474.2|1473.8|1474.2|1473.8|1474.4|1474|1474.2|1473.8|6
1606834070000|2020-12-01 14:47:50|1474.4|1474|1475|1474.6|1475.4|1475|1474.4|1473.8|2912
1606834080000|2020-12-01 14:48:00|1474.8|1474.4|1476.4|1475.8|1476.4|1476|1474.4|1474|19686
1606834090000|2020-12-01 14:48:10|1476.6|1476|1476.6|1476|1477|1476.6|1476.4|1475.8|11767
1606834100000|2020-12-01 14:48:20|1476.4|1476.2|1476.2|1475.8|1476.4|1476.2|1476|1475.8|1392
1606834110000|2020-12-01 14:48:30|1476.4|1476|1476|1475.6|1476.4|1476.2|1476|1475.4|3243
1606834120000|2020-12-01 14:48:40|1475.8|1475.4|1476.6|1476.2|1476.6|1476.4|1475.6|1475.4|9419
1606834130000|2020-12-01 14:48:50|1476.4|1476.4|1476.4|1476|1476.6|1476.4|1476.4|1476|334
1606834140000|2020-12-01 14:49:00|1476.2|1475.8|1476.4|1476|1476.4|1476|1475.4|1475|6214
1606834150000|2020-12-01 14:49:10|1476.2|1475.8|1476.2|1475.8|1476.6|1476.2|1476.2|1475.8|1159
1606834160000|2020-12-01 14:49:20|1476|1476|1475|1474.6|1476|1476|1474.8|1474.6|4869
1606834170000|2020-12-01 14:49:30|1474.8|1474.4|1473.8|1473.4|1475|1474.4|1473.8|1473.4|9195
1606834180000|2020-12-01 14:49:40|1473.6|1473.2|1473.4|1473.2|1473.6|1473.2|1473|1472.6|1637
1606834190000|2020-12-01 14:49:50|1473.6|1473|1473.2|1473|1474|1473.8|1473.2|1473|4107
1606834200000|2020-12-01 14:50:00|1473|1472.8|1473.4|1472.8|1473.8|1473.2|1472.6|1472.2|6758
1606834210000|2020-12-01 14:50:10|1473.6|1473|1473.4|1473|1473.6|1473.2|1472.8|1472.4|2621
1606834220000|2020-12-01 14:50:20|1473.6|1473.2|1473.4|1472.8|1473.8|1473.6|1473.4|1472.6|2525
1606834230000|2020-12-01 14:50:30|1473.6|1472.6|1473.8|1473.2|1474.4|1473.8|1473.4|1472.6|5580
1606834240000|2020-12-01 14:50:40|1473.4|1473|1473.4|1473|1474|1473.8|1473.2|1473|4695
1606834250000|2020-12-01 14:50:50|1473.6|1473.2|1473.6|1473.2|1473.6|1473.4|1473.2|1472.8|195
1606834260000|2020-12-01 14:51:00|1473.8|1473|1473.4|1473|1473.8|1473.4|1473.4|1472.8|238
1606834270000|2020-12-01 14:51:10|1473.2|1472.8|1474.6|1474|1474.6|1474|1473.2|1472.8|871
1606834280000|2020-12-01 14:51:20|1474.8|1474.2|1475|1474.6|1475.6|1475.4|1474.8|1474|3561
1606834290000|2020-12-01 14:51:30|1474.8|1474.4|1474.8|1474.4|1475|1474.8|1474.8|1474.4|1534
1606834300000|2020-12-01 14:51:40|1474.6|1474.2|1474.4|1474.2|1474.8|1474.6|1474.4|1474.2|2383
1606834310000|2020-12-01 14:51:50|1474.6|1474|1474|1473.6|1474.6|1474|1473.8|1473.4|3092
1606834320000|2020-12-01 14:52:00|1474.2|1473.8|1473|1472.6|1474.6|1474.4|1472.8|1472.4|4330
1606834330000|2020-12-01 14:52:10|1472.8|1472.4|1472.8|1472.4|1473.2|1473|1472.6|1472.2|1204
1606834340000|2020-12-01 14:52:20|1472.6|1472.2|1471.8|1471.4|1472.8|1472.4|1471.6|1471.2|633
1606834350000|2020-12-01 14:52:30|1472|1471.6|1472.8|1472.4|1472.8|1472.4|1472|1471.6|1271
1606834360000|2020-12-01 14:52:40|1472.6|1472.2|1471.8|1471.4|1472.6|1472.2|1471.6|1471.4|6866
1606834370000|2020-12-01 14:52:50|1471.6|1471.6|1473|1472.4|1473|1472.8|1471.6|1471.6|3085
1606834380000|2020-12-01 14:53:00|1473.2|1472.6|1473.6|1473|1473.6|1473.4|1472.8|1472.6|3970
1606834390000|2020-12-01 14:53:10|1473.8|1473.2|1474.4|1473.8|1474.4|1474|1473.8|1473.2|3306
1606834400000|2020-12-01 14:53:20|1474.6|1474|1475|1474.4|1475.2|1474.6|1474.4|1473.8|2628
1606834410000|2020-12-01 14:53:30|1474.8|1474.2|1473.6|1473|1474.8|1474.2|1473.4|1472.8|2905
1606834420000|2020-12-01 14:53:40|1473.4|1473.2|1474.4|1473.8|1474.4|1473.8|1473.2|1473|5873
1606834430000|2020-12-01 14:53:50|1474.2|1473.6|1473.8|1473.4|1474.4|1474|1473.4|1473.2|7264
1606834440000|2020-12-01 14:54:00|1473.6|1473.2|1473.8|1473.2|1473.8|1473.4|1473|1472.8|9588
1606834450000|2020-12-01 14:54:10|1473.6|1473|1473.4|1473|1473.6|1473.2|1473.4|1473|1389
1606834460000|2020-12-01 14:54:20|1473.6|1473.2|1473.6|1473.2|1475|1474.4|1473.6|1473|6096
1606834470000|2020-12-01 14:54:30|1473.8|1473|1473.2|1472.8|1473.8|1473.4|1473|1472.8|3448
1606834480000|2020-12-01 14:54:40|1473.4|1473|1474.2|1473.6|1474.2|1474|1473.4|1473|5361
1606834490000|2020-12-01 14:54:50|1474.4|1474|1473.6|1473|1474.4|1474.2|1473.6|1473|5214
1606834500000|2020-12-01 14:55:00|1473.8|1473.2|1474.4|1474.2|1475|1474.6|1473.8|1473.2|10229
1606834510000|2020-12-01 14:55:10|1474.6|1474.4|1473.6|1473.2|1474.6|1474.4|1473.4|1473.2|404
1606834520000|2020-12-01 14:55:20|1473.4|1473|1474|1473.6|1474|1473.6|1473.2|1473|2526
1606834530000|2020-12-01 14:55:30|1473.8|1473.8|1473.2|1473|1473.8|1473.8|1473.2|1472.8|1314
1606834540000|2020-12-01 14:55:40|1473.4|1473.2|1474.4|1474.2|1474.4|1474.2|1473.2|1472.8|3208
1606834550000|2020-12-01 14:55:50|1474.2|1474|1474.4|1474.2|1474.6|1474.4|1474.2|1473.8|2046
1606834560000|2020-12-01 14:56:00|1474.2|1474|1474.6|1474.2|1474.8|1474.4|1474|1473.8|1274
1606834570000|2020-12-01 14:56:10|1474.8|1474.4|1473.8|1473.6|1474.8|1474.6|1473.8|1473.4|1284
1606834580000|2020-12-01 14:56:20|1473.6|1473.4|1473|1472.6|1473.6|1473.4|1472.8|1472.6|2479
1606834590000|2020-12-01 14:56:30|1473.2|1472.8|1473.2|1473|1473.8|1473.6|1473.2|1472.8|2267
1606834600000|2020-12-01 14:56:40|1473|1472.8|1473.4|1473|1473.4|1473|1472.8|1472.4|765
1606834610000|2020-12-01 14:56:50|1473.2|1472.8|1473.2|1472.8|1473.4|1472.8|1473|1472.6|250
1606834620000|2020-12-01 14:57:00|1473|1472.6|1472.2|1471.8|1473|1472.6|1472|1471.6|3260
1606834630000|2020-12-01 14:57:10|1472.4|1472|1472.8|1472.6|1472.8|1472.6|1472.2|1471.8|3212
1606834640000|2020-12-01 14:57:20|1473|1472.8|1473.2|1472.8|1473.6|1473.2|1473|1472.6|1968
1606834650000|2020-12-01 14:57:30|1473.4|1473|1473.6|1473.2|1473.8|1473.6|1473.4|1473|3440
1606834660000|2020-12-01 14:57:40|1473.8|1473.4|1473.6|1473.2|1473.8|1473.6|1473.4|1473.2|631
1606834670000|2020-12-01 14:57:50|1473.4|1473.4|1473.6|1473.2|1473.6|1473.4|1473.4|1473.2|1853
1606834680000|2020-12-01 14:58:00||1473.4||1473.2||1473.4||1473.2|175
1606834690000|2020-12-01 14:58:10||1473.4||1473.4||1473.4||1473.4|792
1606834700000|2020-12-01 14:58:20|1473.4|1473.2|1473.2|1472.8|1473.6|1473.4|1473|1472.6|4702
1606834710000|2020-12-01 14:58:30|1473.4|1473|1473.4|1473|1473.4|1473.2|1473.4|1473|101
1606834720000|2020-12-01 14:58:40|1473.2|1473.2|1473.8|1473.4|1473.8|1473.6|1473.2|1473.2|3308
1606834730000|2020-12-01 14:58:50|1474|1473.8|1476.8|1476.2|1476.8|1476.4|1474|1473.4|29719
1606834740000|2020-12-01 14:59:00|1476.6|1476|1476.6|1476|1476.8|1476.4|1476.4|1476|7638
1606834750000|2020-12-01 14:59:10|1476.4|1476.2|1476.6|1476|1476.6|1476.2|1476.4|1476|1939
1606834760000|2020-12-01 14:59:20||1476.2||1476.2||1476.4||1476|1401
1606834770000|2020-12-01 14:59:30|1476.4|1476.4|1476.2|1475.8|1476.6|1476.4|1476|1475.4|5865
1606834780000|2020-12-01 14:59:40|1476|1475.6|1476|1475.4|1476.2|1475.8|1476|1475.4|397
1606834790000|2020-12-01 14:59:50|1475.8|1475.2|1476|1475.6|1476.2|1475.8|1475.6|1475|2890
1606834800000|2020-12-01 15:00:00|1476.2|1475.8|1476|1475.4|1477|1476.2|1475.6|1475.2|12081
1606834810000|2020-12-01 15:00:10|1475.8|1475.2|1476|1475.6|1476.2|1476|1475.6|1475|4447
1606834820000|2020-12-01 15:00:20|1475.8|1475.4|1475.6|1475|1475.8|1475.4|1475.6|1475|204
1606834830000|2020-12-01 15:00:30|1475.4|1475.2|1475.2|1474.8|1476|1475.6|1475.2|1474.8|1856
1606834840000|2020-12-01 15:00:40|1475|1474.6|1473.8|1473.4|1475|1474.8|1473.8|1473.2|2400
1606834850000|2020-12-01 15:00:50|1474|1473.2|1474.4|1473.6|1474.4|1473.8|1473.2|1473|12719
1606834860000|2020-12-01 15:01:00|1474.2|1473.4|1472.8|1472.4|1474.2|1473.6|1472.8|1472.4|2837
1606834870000|2020-12-01 15:01:10|1472.6|1472.2|1472.6|1472|1472.8|1472.4|1472.4|1471.8|4889
1606834880000|2020-12-01 15:01:20|1472.4|1471.8|1472.4|1472|1472.6|1472.2|1472.4|1471.8|1007
1606834890000|2020-12-01 15:01:30|1472.6|1472.2|1472.6|1472.4|1472.8|1472.4|1472|1471.6|6978
1606834900000|2020-12-01 15:01:40|1473|1472.2|1473.4|1472.8|1474|1473.4|1473|1472.2|7220
1606834910000|2020-12-01 15:01:50|1473.2|1473|1474|1473.8|1474.4|1474.2|1473.2|1473|5187
1606834920000|2020-12-01 15:02:00|1474.2|1473.6|1473.4|1473|1474.2|1473.6|1473|1472.6|2558
1606834930000|2020-12-01 15:02:10|1473.2|1472.8|1473.6|1473.2|1473.6|1473.4|1473.2|1472.8|822
1606834940000|2020-12-01 15:02:20|1473.8|1473.4|1473.8|1473.2|1473.8|1473.6|1473.4|1473.2|2445
1606834950000|2020-12-01 15:02:30|1473.6|1473.4|1473.6|1473.2|1473.8|1473.4|1473.6|1473.2|145
1606834960000|2020-12-01 15:02:40|1473.4|1473|1473|1472.6|1473.4|1473|1472.6|1472.4|2468
1606834970000|2020-12-01 15:02:50|1473.2|1472.4|1472.8|1472.4|1473.2|1472.6|1472.6|1472.2|1328
1606834980000|2020-12-01 15:03:00|1473|1472.6|1473.4|1473|1473.6|1473.4|1472.8|1472.4|14306
1606834990000|2020-12-01 15:03:10|1473.6|1473.2|1473.6|1473.2|1473.6|1473.2|1473.4|1473|600
1606835000000|2020-12-01 15:03:20|1473.4|1473|1473.4|1473|1474|1473.8|1473.4|1473|6655
1606835010000|2020-12-01 15:03:30|1473.6|1472.8|1472.8|1472.4|1473.6|1472.8|1472.4|1472|6678
1606835020000|2020-12-01 15:03:40|1473|1472.2|1472.2|1471.8|1473|1472.4|1472|1471.6|23142
1606835030000|2020-12-01 15:03:50|1472.4|1472|1472.6|1472.2|1472.6|1472.4|1472.4|1472|1560
1606835040000|2020-12-01 15:04:00|1472.4|1472|1471.6|1471.2|1472.4|1472|1471.4|1471|2608
1606835050000|2020-12-01 15:04:10|1471.8|1471.4|1472.4|1471.8|1472.4|1472.2|1471.6|1471.4|4839
1606835060000|2020-12-01 15:04:20|1472.2|1472|1472.4|1472|1472.4|1472|1472.2|1471.8|250
1606835070000|2020-12-01 15:04:30|1472.2|1471.8|1471.4|1471|1472.2|1472|1471.2|1471|3626
1606835080000|2020-12-01 15:04:40|1471.2|1470.8|1471|1470.6|1471.4|1470.8|1470.8|1470.6|3966
1606835090000|2020-12-01 15:04:50|1471.2|1470.8|1471|1470.4|1471.2|1470.8|1470.6|1470.4|2968
1606835100000|2020-12-01 15:05:00|1470.8|1470.2|1471.4|1471.2|1471.6|1471.4|1470.4|1470.2|4324
1606835110000|2020-12-01 15:05:10|1471.2|1471|1470.4|1470|1471.2|1471|1470.2|1470|4525
1606835120000|2020-12-01 15:05:20|1470.2|1470.2|1469.8|1469.6|1470.2|1470.2|1469.8|1469.4|6797
1606835130000|2020-12-01 15:05:30|1470|1469.8|1470.2|1470|1470.2|1470|1470|1469.8|2319
1606835140000|2020-12-01 15:05:40|1470.4|1470.2|1470.2|1469.8|1470.4|1470.2|1470.2|1469.8|1945
1606835150000|2020-12-01 15:05:50|1470|1469.6|1469|1468.6|1470|1469.6|1468.8|1468.4|8903
1606835160000|2020-12-01 15:06:00|1469.2|1468.8|1469|1468.6|1469.2|1469|1468.8|1468.2|4939
1606835170000|2020-12-01 15:06:10|1469.2|1468.8|1469.6|1469|1470|1469.6|1469.2|1468.8|20003
1606835180000|2020-12-01 15:06:20|1469.4|1469.2|1469.8|1469.2|1469.8|1469.4|1469.2|1468.8|3715
1606835190000|2020-12-01 15:06:30|1469.6|1469|1468.6|1468.2|1469.6|1469.2|1468.4|1468.2|7594
1606835200000|2020-12-01 15:06:40|1468.8|1468.4|1469.8|1469.6|1469.8|1469.6|1468.8|1468.4|8471
1606835210000|2020-12-01 15:06:50|1470|1469.8|1471.6|1471.4|1471.6|1471.4|1470|1469.8|15383
1606835220000|2020-12-01 15:07:00|1471.8|1471.2|1472.2|1471.8|1472.2|1471.8|1471.2|1471|13410
1606835230000|2020-12-01 15:07:10|1472|1471.6|1474|1473.2|1474|1473.4|1472|1471.6|16633
1606835240000|2020-12-01 15:07:20|1473.8|1473|1473.8|1473.6|1474|1473.6|1473.2|1473|5289
1606835250000|2020-12-01 15:07:30|1474|1473.8|1472.8|1472.4|1474.2|1473.8|1472.6|1472|5854
1606835260000|2020-12-01 15:07:40|1472.6|1472.2|1472.4|1472|1473|1472.6|1472.2|1472|6896
1606835270000|2020-12-01 15:07:50|1472.6|1472.2|1471.8|1471.4|1473|1472.6|1471.6|1471.2|11114
1606835280000|2020-12-01 15:08:00|1471.6|1471.2|1472.2|1471.8|1472.6|1472.4|1471|1470.6|8008
1606835290000|2020-12-01 15:08:10|1472.4|1471.6|1472.2|1471.8|1472.4|1472|1471.8|1471.6|2102
1606835300000|2020-12-01 15:08:20|1472|1471.6|1471.2|1470.8|1472|1471.6|1471.2|1470.8|2586
1606835310000|2020-12-01 15:08:30|1471.4|1471|1470.6|1470.2|1471.4|1471|1470.4|1470.2|4427
1606835320000|2020-12-01 15:08:40|1470.4|1470.4|1470.8|1470.4|1470.8|1470.4|1470.4|1470.2|3584
1606835330000|2020-12-01 15:08:50|1470.6|1470.2|1470.2|1469.8|1470.8|1470.2|1470|1469.6|8327
1606835340000|2020-12-01 15:09:00|1470|1469.6|1469.8|1469.4|1470.4|1470.2|1469.6|1469|16975
1606835350000|2020-12-01 15:09:10|1469.6|1469.2|1469.8|1469.2|1469.8|1469.4|1469.2|1468.8|7125
1606835360000|2020-12-01 15:09:20|1469.6|1469.4|1470.2|1469.6|1470.4|1470.2|1469.6|1469.2|12762
1606835370000|2020-12-01 15:09:30|1470|1469.8|1470.2|1469.4|1470.2|1470|1469.8|1469.4|781
1606835380000|2020-12-01 15:09:40|1470|1469.6|1470.2|1469.8|1470.2|1469.8|1469.8|1469.4|2742
1606835390000|2020-12-01 15:09:50|1470.4|1470|1470.6|1470|1471|1470.6|1470.4|1470|5413
1606835400000|2020-12-01 15:10:00|1470.4|1470.2|1471|1470.6|1471|1470.8|1470.4|1470.2|4774
1606835410000|2020-12-01 15:10:10|1470.8|1470.8|1470.8|1470.4|1471.2|1471|1470.6|1470.2|19578
1606835420000|2020-12-01 15:10:20|1471|1470.2|1470.8|1470.4|1471|1470.6|1470.8|1470.2|667
1606835430000|2020-12-01 15:10:30|1471|1470.6|1470.8|1470|1471.6|1471.2|1470.6|1470|5575
1606835440000|2020-12-01 15:10:40|1470.6|1470.2|1470.6|1470.2|1470.8|1470.4|1470.4|1470|1539
1606835450000|2020-12-01 15:10:50|1470.8|1470.4|1471|1470.4|1471|1470.4|1470.8|1470.4|0
1606835460000|2020-12-01 15:11:00|1471.2|1470.8|1471.2|1470.8|1471.2|1471|1471.2|1470.4|2478
1606835470000|2020-12-01 15:11:10|1471.4|1471|1471.4|1471|1471.4|1471|1471|1471|25
1606835480000|2020-12-01 15:11:20|1471.2|1470.8|1470.8|1470.4|1471.2|1470.8|1470.8|1470.4|4146
1606835490000|2020-12-01 15:11:30|1470.6|1470.2|1470.4|1470|1470.6|1470.2|1470|1469.8|2973
1606835500000|2020-12-01 15:11:40|1470.2|1469.8|1470.4|1470.2|1470.6|1470.2|1470.2|1469.8|1782
1606835510000|2020-12-01 15:11:50|1470.6|1470.4|1470.4|1470|1470.6|1470.4|1470.2|1469.8|1533
1606835520000|2020-12-01 15:12:00|1470.6|1470.2|1470.8|1470.4|1470.8|1470.6|1470.4|1470|2475
1606835530000|2020-12-01 15:12:10|1471|1470.6|1470.6|1470.2|1471|1470.6|1470.4|1470.2|3137
1606835540000|2020-12-01 15:12:20|1470.4|1470|1469.8|1469.4|1470.4|1470|1469.4|1469|7560
1606835550000|2020-12-01 15:12:30|1470|1469.6|1469.4|1469|1470|1469.6|1469.4|1469|5340
1606835560000|2020-12-01 15:12:40|1469.6|1469.2|1469.8|1469.4|1469.8|1469.4|1469.4|1469|4649
1606835570000|2020-12-01 15:12:50|1469.6|1469.2|1469.4|1469.2|1469.6|1469.4|1469.4|1469.2|3030
1606835580000|2020-12-01 15:13:00|1469.6|1469.4|1470.4|1470.2|1470.4|1470.2|1469.6|1469.4|4715
1606835590000|2020-12-01 15:13:10|1470.6|1470.4|1470.6|1470.2|1470.6|1470.4|1470.2|1469.8|3048
1606835600000|2020-12-01 15:13:20|1470.8|1470.4|1471|1470.6|1471|1470.8|1470.4|1470.2|4055
1606835610000|2020-12-01 15:13:30|1470.8|1470.4|1470.8|1470.4|1470.8|1470.6|1470.6|1470.2|2806
1606835620000|2020-12-01 15:13:40|1470.6|1470.6|1470|1469.6|1470.8|1470.6|1470|1469.6|4356
1606835630000|2020-12-01 15:13:50|1470.2|1469.8|1470.8|1470.4|1470.8|1470.6|1470.2|1469.8|5237
1606835640000|2020-12-01 15:14:00|1470.6|1470.2|1470.4|1470|1470.6|1470.2|1470.2|1469.8|1323
1606835650000|2020-12-01 15:14:10|1470.2|1469.8|1470.2|1469.8|1470.4|1469.8|1470|1469.6|0
1606835660000|2020-12-01 15:14:20|1470|1470|1470.4|1470|1470.4|1470.2|1470|1469.8|1530
1606835670000|2020-12-01 15:14:30|1470.6|1470.2|1470.6|1470.2|1470.6|1470.4|1470.4|1470.2|2636
1606835680000|2020-12-01 15:14:40|1470.4|1470|1470|1469.6|1470.6|1470.2|1469.8|1469.6|2984
1606835690000|2020-12-01 15:14:50|1470.2|1469.8|1470.2|1469.8|1470.6|1470.4|1470.2|1469.8|2885
1606835700000|2020-12-01 15:15:00|1470.4|1470|1470.4|1470|1470.4|1470|1470|1469.6|292
1606835710000|2020-12-01 15:15:10|1470.2|1469.8|1470.4|1470.2|1470.4|1470.2|1470|1469.6|853
1606835720000|2020-12-01 15:15:20|1470.6|1470.4|1470.8|1470.4|1471|1470.6|1470.6|1470.2|2612
1606835730000|2020-12-01 15:15:30|1471|1470.6|1470.8|1470.4|1471|1470.8|1470.6|1470.2|5087
1606835740000|2020-12-01 15:15:40|1470.6|1470.2|1469.8|1469.6|1470.8|1470.2|1469.6|1469.4|7124
1606835750000|2020-12-01 15:15:50|1470|1469.4|1470.4|1470|1470.4|1470|1470|1469.4|2548
1606835760000|2020-12-01 15:16:00|1470.2|1469.8|1469.6|1469.2|1470.2|1469.8|1469.4|1469|3825
1606835770000|2020-12-01 15:16:10|1469.8|1469.4|1470|1469.6|1470|1469.6|1469.6|1469.4|839
1606835780000|2020-12-01 15:16:20|1469.8|1469.4|1469.8|1469.6|1470|1469.6|1469.6|1469.2|1860
1606835790000|2020-12-01 15:16:30|1470|1469.4|1470|1469.6|1470.2|1469.8|1469.8|1469.4|2764
1606835800000|2020-12-01 15:16:40|1469.8|1469.8|1469.4|1469.2|1470|1469.8|1469.4|1469|2100
1606835810000|2020-12-01 15:16:50|1469.6|1469.4|1469.4|1469|1469.6|1469.4|1469|1468.8|3016
1606835820000|2020-12-01 15:17:00|1469.6|1469.2|1469.4|1469|1470|1469.6|1469.2|1469|14831
1606835830000|2020-12-01 15:17:10|1469.2|1468.8|1468.8|1468.6|1469.4|1469|1468.8|1468.6|3508
1606835840000|2020-12-01 15:17:20|1469|1468.4|1468.8|1468.4|1469.2|1469|1468.4|1468|12425
1606835850000|2020-12-01 15:17:30|1468.6|1468.2|1468.6|1468.2|1468.8|1468.4|1468.6|1468.2|952
1606835860000|2020-12-01 15:17:40|1468.4|1468|1468.4|1468|1468.6|1468.2|1468.2|1468|1765
1606835870000|2020-12-01 15:17:50||1468.2||1468.2||1468.2||1468.2|0
1606835880000|2020-12-01 15:18:00|1468.6|1468|1468.4|1468.2|1468.6|1468.4|1468.2|1468|9055
1606835890000|2020-12-01 15:18:10|1468.6|1468.4|1468|1467.6|1468.6|1468.4|1467.6|1467.4|11545
1606835900000|2020-12-01 15:18:20|1467.8|1467.4|1468.8|1468.4|1469.2|1468.8|1467.8|1467.4|18101
1606835910000|2020-12-01 15:18:30|1468.6|1468.2|1468|1467.6|1468.6|1468.2|1467.8|1467.6|3992
1606835920000|2020-12-01 15:18:40|1468.2|1467.8|1468.2|1467.6|1468.2|1467.8|1468.2|1467.4|1330
1606835930000|2020-12-01 15:18:50|1468|1467.4|1467.8|1467.6|1468|1467.6|1467.8|1467.4|0
1606835940000|2020-12-01 15:19:00|1468|1467.8|1467.4|1467|1468.2|1468|1467.2|1467|4837
1606835950000|2020-12-01 15:19:10|1467.6|1466.8|1467.8|1467.4|1467.8|1467.4|1467.2|1466.8|1074
1606835960000|2020-12-01 15:19:20|1468|1467.6|1467.4|1467|1468.2|1468|1467.4|1467|3130
1606835970000|2020-12-01 15:19:30|1467.6|1467.2|1467.2|1466.8|1467.6|1467.4|1467.2|1466.8|405
1606835980000|2020-12-01 15:19:40|1467|1466.6|1466.4|1466.2|1467|1466.8|1466.4|1466.2|6510
1606835990000|2020-12-01 15:19:50|1466.2|1466|1467|1466.6|1467|1466.8|1466.2|1466|2462
1606836000000|2020-12-01 15:20:00|1466.8|1466.8|1466.8|1466.6|1467|1466.8|1466.8|1466.4|872
1606836010000|2020-12-01 15:20:10|1467|1466.8|1466.6|1466.4|1467.4|1467.2|1466.6|1466.4|7992
1606836020000|2020-12-01 15:20:20|1466.4|1466.2|1466|1465.6|1466.4|1466.2|1466|1465.6|5976
1606836030000|2020-12-01 15:20:30|1465.8|1465.4|1465.8|1465.4|1466|1465.8|1465.6|1465.4|1631
1606836040000|2020-12-01 15:20:40|1465.6|1465.2|1465.4|1465.2|1465.6|1465.4|1465.2|1465|13317
1606836050000|2020-12-01 15:20:50|1465.2|1465|1465.2|1465|1465.6|1465.2|1465.2|1465|4999
1606836060000|2020-12-01 15:21:00|1465|1464.8|1465|1464.6|1465.6|1465.2|1464.6|1464.4|24287
1606836070000|2020-12-01 15:21:10|1465.2|1464.4|1463.8|1463.6|1465.2|1464.4|1463.8|1463.6|23272
1606836080000|2020-12-01 15:21:20|1464|1463.4|1464.2|1463.8|1464.2|1464|1463.6|1463|8924
1606836090000|2020-12-01 15:21:30|1464.4|1464|1464.6|1464.4|1464.8|1464.6|1464.4|1464|3681
1606836100000|2020-12-01 15:21:40|1464.8|1464.2|1465.6|1465.2|1465.6|1465.2|1464.8|1464.2|31143
1606836110000|2020-12-01 15:21:50|1465.8|1465.4|1465.2|1464.8|1465.8|1465.4|1465.2|1464.8|3598
1606836120000|2020-12-01 15:22:00|1465|1464.6|1464.2|1463.6|1465|1464.8|1464|1463.6|10514
1606836130000|2020-12-01 15:22:10|1464|1463.8|1465|1464.6|1465.2|1464.6|1464|1463.8|6172
1606836140000|2020-12-01 15:22:20|1465.2|1464.8|1466|1465.4|1466|1465.4|1465.2|1464.8|287
1606836150000|2020-12-01 15:22:30|1465.8|1465.6|1466.2|1465.8|1466.2|1465.8|1465.8|1465.6|1848
1606836160000|2020-12-01 15:22:40|1466|1466|1466.6|1466.4|1466.8|1466.4|1466|1466|5192
1606836170000|2020-12-01 15:22:50|1466.8|1466.6|1467.2|1466.8|1467.4|1467|1466.8|1466.4|6011
1606836180000|2020-12-01 15:23:00|1467|1466.6|1467.8|1467.4|1467.8|1467.4|1467|1466.6|5211
1606836190000|2020-12-01 15:23:10|1467.6|1467.2|1468.2|1467.8|1468.4|1468|1467.6|1467.2|3908
1606836200000|2020-12-01 15:23:20|1468|1468|1468.2|1467.8|1468.4|1468.2|1468|1467.8|4726
1606836210000|2020-12-01 15:23:30|1468|1467.6|1468.8|1468.4|1469|1468.6|1468|1467.6|4814
1606836220000|2020-12-01 15:23:40|1469||1468.8||1469||1468.8||0
1606836230000|2020-12-01 15:23:50|1469|1468.6|1468.8|1468.4|1469|1468.6|1468.8|1468.4|0
1606836240000|2020-12-01 15:24:00|1468.6|1468.6|1469.4|1469|1469.4|1469|1468.6|1468.4|3790
1606836250000|2020-12-01 15:24:10|1469.6|1469.2|1470|1469.6|1470.2|1470|1469.6|1469.2|5526
1606836260000|2020-12-01 15:24:20|1470.2|1469.8|1470|1469.6|1470.2|1470|1470|1469.6|2745
1606836270000|2020-12-01 15:24:30|1470.2|1469.8|1470.2|1469.8|1470.4|1470.2|1470.2|1469.6|1214
1606836280000|2020-12-01 15:24:40|1470|1469.6|1470.6|1470.2|1470.6|1470.2|1469.6|1469.4|5255
1606836290000|2020-12-01 15:24:50|1470.8|1470.4|1471|1470.6|1471.2|1470.6|1470.8|1470.4|848
1606836300000|2020-12-01 15:25:00|1471.2|1470.8|1471.4|1471|1471.4|1471.2|1471|1470.6|1525
1606836310000|2020-12-01 15:25:10|1471.6|1471.2|1471.2|1471|1471.6|1471.2|1471.2|1470.8|5190
1606836320000|2020-12-01 15:25:20|1471.4|1471.2|1471.4|1470.8|1471.6|1471.2|1471.2|1470.8|2587
1606836330000|2020-12-01 15:25:30|1471.2|1471|1471.6|1471|1471.6|1471.4|1471.2|1471|168
1606836340000|2020-12-01 15:25:40|1471.4|1470.8|1471.2|1470.8|1471.4|1471|1471.2|1470.6|1230
1606836350000|2020-12-01 15:25:50|1471.4|1471|1471.6|1471.2|1472|1471.8|1471.2|1471|6242
1606836360000|2020-12-01 15:26:00|1471.8|1471.4|1471.8|1471.4|1471.8|1471.6|1471.6|1471.4|1063
1606836370000|2020-12-01 15:26:10|1471.6|1471.6|1472|1471.6|1472|1471.8|1471.6|1471.6|602
1606836380000|2020-12-01 15:26:20|1472.2|1471.8|1472.4|1472|1472.4|1472.2|1472.2|1471.6|2593
1606836390000|2020-12-01 15:26:30|1472.2|1471.8|1472.4|1472|1472.4|1472|1472|1471.8|1673
1606836400000|2020-12-01 15:26:40|1472.6|1472.2|1473|1472.8|1473|1472.8|1472.4|1472.2|3895
1606836410000|2020-12-01 15:26:50|1473.2|1472.6|1473.8|1473.4|1473.8|1473.6|1473.2|1472.6|5882
1606836420000|2020-12-01 15:27:00|1473.6|1473.2|1473.2|1472.8|1473.8|1473.2|1473|1472.8|3154
1606836430000|2020-12-01 15:27:10|1473.4|1473|1473|1472.6|1473.4|1473.2|1473|1472.6|2752
1606836440000|2020-12-01 15:27:20|1473.2|1472.4|1473|1472.6|1473.2|1473|1472.8|1472.4|1816
1606836450000|2020-12-01 15:27:30|1472.8|1472.4|1473.2|1472.8|1473.4|1473.2|1472.8|1472.4|3007
1606836460000|2020-12-01 15:27:40|1473|1472.6|1473.2|1472.6|1473.2|1472.8|1472.6|1472.4|1867
1606836470000|2020-12-01 15:27:50|1473|1472.8|1472.8|1472.4|1473.2|1473|1472.8|1472.4|4077
1606836480000|2020-12-01 15:28:00|1473|1472.6|1473.2|1472.8|1473.4|1472.8|1472.8|1472.6|1260
1606836490000|2020-12-01 15:28:10|1473.4|1473|1473.6|1473.4|1473.8|1473.4|1473.4|1473|1059
1606836500000|2020-12-01 15:28:20|1473.4|1473.2|1472.8|1472.4|1473.6|1473.2|1472.6|1472.4|3787
1606836510000|2020-12-01 15:28:30|1473|1472.6|1473.6|1473.2|1473.6|1473.2|1472.8|1472.6|1101
1606836520000|2020-12-01 15:28:40|1473.4|1473|1473.6|1473.2|1473.6|1473.2|1473.2|1472.6|2352
1606836530000|2020-12-01 15:28:50|1473.8|1473.4|1473.6|1473.2|1473.8|1473.6|1473.4|1473|1200
1606836540000|2020-12-01 15:29:00|1473.4|1473|1473.2|1472.8|1473.6|1473|1473.2|1472.6|11756
1606836550000|2020-12-01 15:29:10|1473|1472.6|1472.4|1472|1473|1472.8|1472.2|1472|2724
1606836560000|2020-12-01 15:29:20|1472.6|1472.2|1472.8|1472.2|1472.8|1472.6|1472.4|1472.2|2068
1606836570000|2020-12-01 15:29:30|1472.6|1472|1473|1472.4|1473|1472.6|1472.4|1472|1928
1606836580000|2020-12-01 15:29:40|1473.2|1472.6|1473.6|1473.2|1473.6|1473.2|1473.2|1472.4|0
1606836590000|2020-12-01 15:29:50|1473.4|1473.4|1474|1473.6|1474.2|1473.6|1473.2|1473|5645
1606836600000|2020-12-01 15:30:00|1473.8|1473.4|1473.8|1473.4|1473.8|1473.6|1473.6|1473.2|3326
1606836610000|2020-12-01 15:30:10|1474|1473.2|1474|1473.6|1474|1473.8|1474|1473.2|10300
1606836620000|2020-12-01 15:30:20|1473.8|1473.4|1473|1472.4|1473.8|1473.4|1472.8|1472.4|11091
1606836630000|2020-12-01 15:30:30|1473.2|1472.6|1473.2|1473|1473.4|1473|1473.2|1472.6|100
1606836640000|2020-12-01 15:30:40|1473.4|1472.8|1473.2|1472.8|1473.4|1473|1473|1472.6|1897
1606836650000|2020-12-01 15:30:50|1473|1472.6|1473.4|1473|1473.4|1473|1472.8|1472.6|949
1606836660000|2020-12-01 15:31:00|1473.6|1473.2|1474.4|1474|1474.8|1474.4|1473.6|1473.2|2777
1606836670000|2020-12-01 15:31:10|1474.2|1473.8|1472.6|1472|1474.2|1473.8|1472.6|1472|5793
1606836680000|2020-12-01 15:31:20|1472.4|1472.2|1471.6|1471.2|1472.4|1472.2|1471.6|1471.2|2033
1606836690000|2020-12-01 15:31:30|1471.8|1471.4|1471.4|1471|1471.8|1471.4|1471|1470.8|3826
1606836700000|2020-12-01 15:31:40|1471.2|1471.2|1470.8|1470.6|1471.2|1471.2|1470.8|1470.4|12576
1606836710000|2020-12-01 15:31:50|1471|1470.4|1472.4|1471.8|1472.4|1472|1471|1470.4|1277
1606836720000|2020-12-01 15:32:00|1472.6|1472|1472.6|1472.4|1473|1472.8|1472.6|1472|4475
1606836730000|2020-12-01 15:32:10|1472.4|1472.2|1472.6|1472.4|1472.6|1472.4|1472|1471.6|2369
1606836740000|2020-12-01 15:32:20|1472.8|1472.6|1472.8|1472.4|1473.2|1472.8|1472.4|1472|1496
1606836750000|2020-12-01 15:32:30|1473|1472.6|1472.4|1472|1473|1472.6|1472|1471.8|3366
1606836760000|2020-12-01 15:32:40|1472.6|1472.2|1471|1470.8|1472.6|1472.2|1470.8|1470.4|16430
1606836770000|2020-12-01 15:32:50|1471.2|1470.6|1471.4|1471|1471.4|1471.2|1471.2|1470.6|1235
1606836780000|2020-12-01 15:33:00|1471.6|1471.2|1471.6|1471.4|1472.2|1471.8|1471.4|1471|6546
1606836790000|2020-12-01 15:33:10|1471.4|1471.2|1471.6|1471|1471.6|1471.2|1471.2|1471|321
1606836800000|2020-12-01 15:33:20|1471.4|1471.2|1471.8|1471.6|1471.8|1471.6|1471.4|1471|15
1606836810000|2020-12-01 15:33:30|1471.6|1471.4|1471.6|1471|1471.6|1471.4|1471.4|1471|3584
1606836820000|2020-12-01 15:33:40|1471.8|1471.2|1471.6|1471.2|1471.8|1471.4|1471.6|1471.2|349
1606836830000|2020-12-01 15:33:50|1471.4|1471|1471.4|1471|1471.6|1471|1471.4|1471|42
1606836840000|2020-12-01 15:34:00|1471.2|1471.2|1470.6|1470.2|1471.2|1471.2|1470.6|1470.2|3549
1606836850000|2020-12-01 15:34:10|1470.8|1470|1470.6|1470.4|1471|1470.6|1470.6|1470|698
1606836860000|2020-12-01 15:34:20|1470.8|1470.2|1469.8|1469.4|1470.8|1470.2|1469.2|1469|20398
1606836870000|2020-12-01 15:34:30|1469.6|1469.2|1469.2|1468.8|1469.8|1469.6|1469.2|1468.6|3993
1606836880000|2020-12-01 15:34:40|1469.4|1469|1468.6|1468.4|1469.4|1469|1468.6|1468.2|1815
1606836890000|2020-12-01 15:34:50|1468.8|1468.6|1469.4|1469|1469.4|1469.2|1468.2|1468|3400
1606836900000|2020-12-01 15:35:00|1469.2|1468.8|1468.8|1468.4|1469.2|1468.8|1468.2|1468|7205
1606836910000|2020-12-01 15:35:10|1469|1468.6|1469|1468.6|1469|1468.8|1468.2|1468|17777
1606836920000|2020-12-01 15:35:20|1469.2|1468.8|1468.6|1468.2|1469.2|1468.8|1468.4|1468.2|4651
1606836930000|2020-12-01 15:35:30|1468.4|1468|1467.2|1466.8|1468.6|1468.2|1467.2|1466.6|10589
1606836940000|2020-12-01 15:35:40|1467|1466.6|1467.6|1467.2|1467.6|1467.4|1466.6|1466.2|6780
1606836950000|2020-12-01 15:35:50|1467.4|1467|1467.8|1467.2|1467.8|1467.2|1466.8|1466.4|3709
1606836960000|2020-12-01 15:36:00|1468|1467.6|1467.6|1467|1468|1467.6|1467.2|1466.8|1514
1606836970000|2020-12-01 15:36:10|1467.4|1466.8|1467.6|1467.2|1467.8|1467.2|1467|1466.6|100
1606836980000|2020-12-01 15:36:20|1467.8|1467.4|1467.2|1466.8|1467.8|1467.6|1467|1466.8|2476
1606836990000|2020-12-01 15:36:30|1467.4|1467|1467.2|1466.6|1467.6|1467.4|1467.2|1466.6|2127
1606837000000|2020-12-01 15:36:40|1467.4|1466.8|1467|1466.6|1467.6|1467.2|1466.8|1466.4|6752
1606837010000|2020-12-01 15:36:50|1467.2|1466.8|1467.6|1467.4|1468|1467.6|1467.2|1466.6|9175
1606837020000|2020-12-01 15:37:00|1467.8|1467.6|1467.8|1467.2|1467.8|1467.6|1467.4|1467.2|9294
1606837030000|2020-12-01 15:37:10|1467.6|1467.4|1468.4|1468|1468.4|1468.2|1467.6|1467.2|4050
1606837040000|2020-12-01 15:37:20|1468.2|1467.8|1467.8|1467.4|1468.4|1468.2|1467.8|1467.4|3009
1606837050000|2020-12-01 15:37:30|1468|1467.6|1467.6|1467|1468|1467.6|1466.8|1466.4|9192
1606837060000|2020-12-01 15:37:40|1467.4|1467.2|1467.8|1467.2|1467.8|1467.6|1467.4|1467|6992
1606837070000|2020-12-01 15:37:50|1467.6|1467.4|1468.6|1468.2|1468.6|1468.2|1467.4|1467.2|4772
1606837080000|2020-12-01 15:38:00|1468.8|1468.4|1468.4|1468.2|1468.8|1468.6|1468.4|1468.2|2343
1606837090000|2020-12-01 15:38:10|1468.2|1468|1468.6|1468.2|1468.8|1468.4|1468|1467.6|4371
1606837100000|2020-12-01 15:38:20|1468.4|1468|1468.2|1468|1468.6|1468.4|1468.2|1467.8|1637
1606837110000|2020-12-01 15:38:30|1468.4|1467.8|1468.4|1468.2|1468.4|1468.2|1468|1467.8|3771
1606837120000|2020-12-01 15:38:40|1468.6|1468.4|1469|1468.8|1469|1468.8|1468|1467.8|18188
1606837130000|2020-12-01 15:38:50|1468.8|1468.6|1469.6|1469.4|1469.6|1469.4|1468.8|1468.6|6141
1606837140000|2020-12-01 15:39:00|1469.4|1469.2|1469|1468.6|1469.4|1469.2|1468.8|1468.6|2437
1606837150000|2020-12-01 15:39:10||1468.4||1468.6||1468.6||1468.4|0
1606837160000|2020-12-01 15:39:20||1468.4||1468.8||1468.8||1468.4|2672
1606837170000|2020-12-01 15:39:30|1468.8|1468.6|1469.4|1469|1469.4|1469.2|1468.6|1468.4|7675
1606837180000|2020-12-01 15:39:40|1469.2|1468.8|1469.6|1469|1469.6|1469.4|1469|1468.8|3163
1606837190000|2020-12-01 15:39:50|1469.4|1469.2|1470|1469.8|1470.4|1470|1469.4|1469.2|2986
1606837200000|2020-12-01 15:40:00|1470.2|1469.6|1469.4|1469|1470.2|1469.6|1469.4|1469|4136
1606837210000|2020-12-01 15:40:10|1469.6|1469.2|1470.2|1469.8|1470.2|1470|1469.6|1469.2|4242
1606837220000|2020-12-01 15:40:20|1470.4|1470|1469.4|1469|1470.4|1470|1469.4|1469|4161
1606837230000|2020-12-01 15:40:30|1469.2|1468.8|1469|1468.6|1469.2|1468.8|1469|1468.6|2721
1606837240000|2020-12-01 15:40:40|1468.8|1468.4|1468.8|1468.4|1469.2|1468.8|1468.8|1468.4|7671
1606837250000|2020-12-01 15:40:50|1468.6|1468.2|1468.6|1468.2|1468.8|1468.2|1468.6|1468|525
1606837260000|2020-12-01 15:41:00|1468.4|1468.4|1469|1468.4|1469|1468.6|1468.4|1468|4448
1606837270000|2020-12-01 15:41:10|1468.8|1468.2|1468|1467.6|1468.8|1468.2|1468|1467.6|2620
1606837280000|2020-12-01 15:41:20|1467.8|1467.4|1468|1467.8|1468.2|1467.8|1467.6|1467.4|1593
1606837290000|2020-12-01 15:41:30|1467.8|1467.6|1467.8|1467.4|1468|1467.8|1467.6|1467.4|2515
1606837300000|2020-12-01 15:41:40|1468|1467.6|1467.8|1467.2|1468|1467.6|1467.4|1467.2|12114
1606837310000|2020-12-01 15:41:50|1468|1467.4|1468.2|1467.8|1468.4|1468.2|1468|1467.4|6420
1606837320000|2020-12-01 15:42:00|1468.4|1468|1468.6|1468.2|1468.8|1468.6|1468.2|1468|5271
1606837330000|2020-12-01 15:42:10|1468.4|1468|1469.2|1468.6|1469.2|1468.8|1468.4|1468|4550
1606837340000|2020-12-01 15:42:20|1469|1468.4|1469|1468.4|1469.2|1469|1468.6|1468.2|6519
1606837350000|2020-12-01 15:42:30|1468.8|1468.2|1468.6|1468|1468.8|1468.4|1468.2|1467.8|12175
1606837360000|2020-12-01 15:42:40|1468.8|1468.2|1468.6|1468.2|1469|1468.6|1468.4|1468|10220
1606837370000|2020-12-01 15:42:50|1468.8|1468|1468.6|1468.2|1468.8|1468.4|1468.4|1468|2406
1606837380000|2020-12-01 15:43:00|1468.4|1468.4|1469|1468.6|1469|1468.6|1468.4|1468.4|2489
1606837390000|2020-12-01 15:43:10|1468.8|1468.4|1469|1468.4|1469|1468.4|1468.8|1468.4|0
1606837400000|2020-12-01 15:43:20|1468.8|1468.6|1469.2|1469|1469.6|1469.2|1468.8|1468.4|4267
1606837410000|2020-12-01 15:43:30|1469.4|1469.2|1469.4|1469|1469.4|1469.2|1469.2|1469|20
1606837420000|2020-12-01 15:43:40|1469.2|1468.8|1469.6|1469.2|1469.6|1469.4|1469|1468.8|1959
1606837430000|2020-12-01 15:43:50|1469.8|1469.4|1470.4|1470|1470.4|1470.2|1469.6|1469.4|14993
1606837440000|2020-12-01 15:44:00|1470.2|1469.8|1470.4|1470|1470.4|1470|1470|1469.8|2673
1606837450000|2020-12-01 15:44:10|1470.6|1470.2|1470.8|1470.2|1470.8|1470.4|1470.6|1470|2054
1606837460000|2020-12-01 15:44:20|1470.6|1470.4|1471.2|1470.8|1471.4|1471|1470.4|1470.2|5800
1606837470000|2020-12-01 15:44:30|1471.4|1471|1471|1470.6|1471.6|1471.2|1470.8|1470.2|6859
1606837480000|2020-12-01 15:44:40|1471.2|1470.8|1471|1470.6|1471.4|1471|1470.8|1470.6|1799
1606837490000|2020-12-01 15:44:50|1470.8|1470.4|1471|1470.6|1471|1470.6|1470.2|1470|11602
1606837500000|2020-12-01 15:45:00|1470.8|1470.4|1470.6|1470.2|1470.8|1470.4|1470.4|1470|3368
1606837510000|2020-12-01 15:45:10|1470.4|1470|1470.4|1470|1470.4|1470|1470.4|1470|0
1606837520000|2020-12-01 15:45:20|1470.2|1470.2|1470.6|1470.4|1470.6|1470.4|1470.2|1470.2|86
1606837530000|2020-12-01 15:45:30|1470.8|1470.6|1471.4|1471|1471.4|1471.2|1470|1469.8|8607
1606837540000|2020-12-01 15:45:40|1471.2|1470.8|1470|1469.8|1471.2|1470.8|1470|1469.8|6276
1606837550000|2020-12-01 15:45:50|1470.2|1470|1470.2|1469.8|1470.4|1470|1470|1469.8|7489
1606837560000|2020-12-01 15:46:00|1469.8|1469.6|1469.4|1469|1470.2|1469.8|1469.4|1468.8|3687
1606837570000|2020-12-01 15:46:10|1469.2|1469.2|1469.8|1469.6|1470|1469.8|1469.2|1469.2|4727
1606837580000|2020-12-01 15:46:20|1470|1469.4|1470.2|1469.8|1470.2|1470|1469.4|1469.2|8842
1606837590000|2020-12-01 15:46:30|1470|1470|1470|1469.8|1470|1470|1470|1469.8|0
1606837600000|2020-12-01 15:46:40|1470.2|1470|1470.4|1470|1470.4|1470|1470.2|1470|2375
1606837610000|2020-12-01 15:46:50|1470.2|1469.8|1470|1469.6|1470.2|1469.8|1469.6|1469.2|1445
1606837620000|2020-12-01 15:47:00|1470.2|1469.8|1470.6|1470.4|1471.2|1471|1470.2|1469.8|4283
1606837630000|2020-12-01 15:47:10|1470.4|1470.2|1470.6|1470.2|1470.6|1470.4|1470.4|1470|3508
1606837640000|2020-12-01 15:47:20|1470.4|1470|1470.6|1470.2|1470.6|1470.2|1470.2|1469.8|1462
1606837650000|2020-12-01 15:47:30|1470.8|1470.4|1471|1470.6|1471.2|1470.6|1470.8|1470.4|1250
1606837660000|2020-12-01 15:47:40|1470.8|1470.4|1470.6|1470.2|1471|1470.8|1470.6|1470.2|1977
1606837670000|2020-12-01 15:47:50|1470.4|1470|1470.8|1470.2|1470.8|1470.4|1470.2|1470|3550
1606837680000|2020-12-01 15:48:00|1470.6|1470.4|1471.2|1470.8|1471.2|1471|1470.4|1470.2|2092
1606837690000|2020-12-01 15:48:10|1471.4|1471|1471.8|1471.4|1472|1471.8|1471.2|1470.8|3073
1606837700000|2020-12-01 15:48:20|1471.6|1471.2|1471.6|1471.2|1471.8|1471.2|1471.6|1471.2|1240
1606837710000|2020-12-01 15:48:30|1471.8|1471.4|1472|1471.4|1472|1471.6|1471.6|1471.2|886
1606837720000|2020-12-01 15:48:40|1471.8|1471.2|1472|1471.4|1472|1471.6|1471.6|1471.2|5770
1606837730000|2020-12-01 15:48:50|1471.8|1471.2|1471.6|1471.2|1471.8|1471.4|1471.4|1471.2|10923
1606837740000|2020-12-01 15:49:00|1471.4|1471|1471|1470.8|1471.4|1471.2|1470.8|1470.4|953
1606837750000|2020-12-01 15:49:10|1471.2|1470.6|1471.2|1471|1471.2|1471|1470.8|1470.6|3760
1606837760000|2020-12-01 15:49:20|1471|1470.8|1471.6|1471.2|1471.6|1471.2|1471|1470.8|4136
1606837770000|2020-12-01 15:49:30|1471.8|1471|1472|1471.6|1472|1471.6|1471.6|1471|3807
1606837780000|2020-12-01 15:49:40|1471.8|1471.4|1471.8|1471.2|1471.8|1471.4|1471.4|1471.2|12402
1606837790000|2020-12-01 15:49:50|1472|1471.4|1472.4|1472|1472.4|1472|1471.8|1471.4|11397
1606837800000|2020-12-01 15:50:00|1472.6|1472.2|1472.6|1472.2|1473|1472.6|1472.4|1472.2|2825
1606837810000|2020-12-01 15:50:10|1472.4|1472|1472.4|1472|1472.6|1472|1471.6|1471.4|5864
1606837830000|2020-12-01 15:50:30|1472.6|1472.2|1472.6|1472.2|1472.8|1472.4|1472.4|1472.2|0
1606837840000|2020-12-01 15:50:40|1472.4|1472.4|1472.4|1472|1472.6|1472.4|1472.2|1472|3568
1606837850000|2020-12-01 15:50:50|1472.2|1471.8|1471.6|1471|1472.2|1471.8|1471.4|1471|5359
1606837860000|2020-12-01 15:51:00|1471.4|1471.2|1471.4|1471|1471.8|1471.4|1471.2|1471|4286
1606837870000|2020-12-01 15:51:10|1471.6|1471.2|1471.8|1471.4|1472|1471.4|1471.2|1471|1900
1606837880000|2020-12-01 15:51:20|1472|1471.6|1472.4|1472|1472.4|1472.2|1472|1471.4|2714
1606837890000|2020-12-01 15:51:30|1472.2|1471.8|1472.4|1472|1472.4|1472.2|1472|1471.8|4718
1606837900000|2020-12-01 15:51:40|1472.2|1471.8|1472|1471.6|1472.4|1472|1471.8|1471.4|5927
1606837910000|2020-12-01 15:51:50|1472.2|1471.8|1472.8|1472.6|1473|1472.8|1472|1471.6|6760
1606837920000|2020-12-01 15:52:00|1473|1472.8|1473.4|1473|1473.4|1473|1473|1472.6|9183
1606837930000|2020-12-01 15:52:10|1473.2|1472.8|1472.4|1472|1473.2|1473|1472.4|1472|6657
1606837940000|2020-12-01 15:52:20|1472.2|1471.8|1472|1471.4|1472.2|1472|1471.6|1471.2|5717
1606837950000|2020-12-01 15:52:30|1471.8|1471.6|1472|1471.6|1472|1471.8|1471.8|1471.4|1292
1606837960000|2020-12-01 15:52:40|1472.2|1471.8|1472.8|1472.2|1472.8|1472.2|1472|1471.8|5126
1606837970000|2020-12-01 15:52:50|1472.6|1472.4|1472.4|1472|1472.8|1472.6|1472.2|1471.8|2742
1606837980000|2020-12-01 15:53:00|1472.6|1472.2|1472.8|1472.6|1472.8|1472.6|1472.4|1472|3197
1606837990000|2020-12-01 15:53:10|1472.6|1472.4|1472|1471.8|1472.8|1472.4|1471.8|1471.4|5218
1606838000000|2020-12-01 15:53:20|1471.8|1471.6|1471.2|1470.8|1472|1471.6|1471.2|1470.8|3722
1606838010000|2020-12-01 15:53:30|1471|1470.6|1471.2|1470.8|1471.2|1470.8|1470.8|1470.4|4169
1606838020000|2020-12-01 15:53:40|1471.4|1471|1472.4|1472|1472.4|1472|1471.2|1470.8|5906
1606838030000|2020-12-01 15:53:50|1472.2|1471.8|1472.2|1471.6|1472.2|1472|1472|1471.6|1003
1606838040000|2020-12-01 15:54:00|1472.4|1471.8|1472.6|1472.2|1472.8|1472.4|1472.4|1471.8|9149
1606838050000|2020-12-01 15:54:10|1472.8|1472.4|1472.8|1472.4|1472.8|1472.6|1472.6|1472.2|7342
1606838060000|2020-12-01 15:54:20|1473|1472.6|1472.8|1472.4|1473|1472.8|1472.6|1472.4|1331
1606838070000|2020-12-01 15:54:30|1472.6|1472.6|1472.2|1471.8|1472.8|1472.6|1472.2|1471.8|4196
1606838080000|2020-12-01 15:54:40|1472|1471.6|1472.4|1472|1472.4|1472.2|1472|1471.6|349
1606838090000|2020-12-01 15:54:50|1472.6|1472.2|1473.2|1473|1473.2|1473|1472.4|1472|5524
1606838100000|2020-12-01 15:55:00|1473.4|1473.2|1472.8|1472.4|1473.4|1473.2|1472.8|1472.4|7303
1606838110000|2020-12-01 15:55:10|1472.6|1472.2|1472.8|1472.4|1472.8|1472.6|1472.4|1472|100
1606838120000|2020-12-01 15:55:20|1473|1472.6|1472.6|1472.4|1473.2|1473|1472.6|1472.4|3101
1606838130000|2020-12-01 15:55:30|1472.4|1472.2|1472.4|1472|1472.4|1472.2|1472.2|1472|197
1606838140000|2020-12-01 15:55:40|1472.6|1472.2|1472.8|1472.2|1472.8|1472.4|1472.4|1472.2|2506
1606838150000|2020-12-01 15:55:50|1472.6|1472.4|1472.8|1472.4|1472.8|1472.6|1472.6|1472.2|907
1606838160000|2020-12-01 15:56:00|1472.6|1472.2|1472.2|1472|1472.8|1472.6|1472.2|1472|1336
1606838170000|2020-12-01 15:56:10|1472|1471.8|1471.8|1471.4|1472|1471.8|1471.8|1471.4|1163
1606838180000|2020-12-01 15:56:20|1471.6|1471.2|1471.8|1471.4|1471.8|1471.6|1471.4|1471.2|1689
1606838190000|2020-12-01 15:56:30|1472|1471.6|1472.6|1472.4|1472.6|1472.4|1472|1471.4|5714
1606838200000|2020-12-01 15:56:40|1472.8|1472.6|1472.6|1472.2|1472.8|1472.6|1472.6|1472.2|1644
1606838210000|2020-12-01 15:56:50|1472.8|1472.4|1472.8|1472.4|1472.8|1472.6|1472.6|1472.2|3100
1606838220000|2020-12-01 15:57:00|1472.6|1472.6|1472.2|1471.8|1472.8|1472.6|1471.8|1471.6|4942
1606838230000|2020-12-01 15:57:10|1472.4|1472|1472.4|1472|1472.4|1472.2|1472.4|1472|1070
1606838240000|2020-12-01 15:57:20|1472.2|1471.8|1472.4|1472|1472.4|1472|1472.2|1471.8|0
1606838250000|2020-12-01 15:57:30|1472.6|1472.2|1473|1472.6|1473.2|1472.6|1472.6|1472|3539
1606838260000|2020-12-01 15:57:40|1473.2|1472.8|1473.2|1473|1473.2|1473|1473|1472.8|486
1606838270000|2020-12-01 15:57:50|1473|1472.8|1472.6|1472.2|1473|1472.8|1472.4|1472.2|2518
1606838280000|2020-12-01 15:58:00||1472.4||1472.2||1472.4||1472.2|796
1606838290000|2020-12-01 15:58:10|1472.4|1472|1472.2|1471.8|1472.4|1472|1471.8|1471.6|3847
1606838300000|2020-12-01 15:58:20|1472|1471.6|1471.2|1470.8|1472|1471.8|1471.2|1470.8|10448
1606838310000|2020-12-01 15:58:30|1471|1470.6|1471.6|1471.2|1471.8|1471.4|1470.8|1470.6|5044
1606838320000|2020-12-01 15:58:40|1471.4|1471|1471.6|1471.2|1471.6|1471.2|1471|1470.6|2578
1606838330000|2020-12-01 15:58:50|1471.8|1471.4|1471.8|1471.4|1472.2|1472|1471.6|1471.4|5349
1606838340000|2020-12-01 15:59:00|1472|1471.2|1471.8|1471.2|1472|1471.2|1471.8|1471.2|0
1606838350000|2020-12-01 15:59:10|1471.6|1471|1471.6|1471.2|1471.8|1471.4|1471|1470.8|1744
1606838360000|2020-12-01 15:59:20|1471.8|1471.4|1471.6|1471.2|1471.8|1471.4|1471.4|1471.2|1080
1606838370000|2020-12-01 15:59:30|1471.4|1471|1471.8|1471.4|1471.8|1471.6|1471.2|1471|2367
1606838380000|2020-12-01 15:59:40|1472|1471.6|1471.8|1471.4|1472|1471.6|1471.8|1471.4|5694
1606838390000|2020-12-01 15:59:50|1471.6|1471.2|1471.2|1470.8|1471.8|1471.2|1471.2|1470.8|1790
1606838400000|2020-12-01 16:00:00|1471.4|1471|1472|1471.6|1472|1471.8|1471.2|1470.8|3701
1606838410000|2020-12-01 16:00:10|1472.2|1471.8|1472|1471.8|1472.2|1472|1472|1471.6|495
1606838420000|2020-12-01 16:00:20|1471.8|1471.6|1472|1471.6|1472.2|1471.8|1471.6|1471.4|4322
1606838430000|2020-12-01 16:00:30|1472.2|1471.8|1472|1471.6|1472.2|1472|1471.8|1471.6|2550
1606838440000|2020-12-01 16:00:40|1471.8|1471.4|1471|1470.6|1471.8|1471.4|1470.8|1470.6|2616
1606838450000|2020-12-01 16:00:50|1470.8|1470.8|1471|1470.4|1471|1470.8|1470.6|1470.2|863
1606838460000|2020-12-01 16:01:00|1470.8|1470.6|1471|1470.4|1471|1470.8|1470.8|1470.4|3482
1606838470000|2020-12-01 16:01:10|1470.8|1470.6|1470.2|1470|1471|1470.8|1470.2|1470|2850
1606838480000|2020-12-01 16:01:20|1470.4|1470.2|1470.2|1470|1470.4|1470.2|1470.2|1470|789
1606838490000|2020-12-01 16:01:30|1470.4|1470.2|1470.4|1470|1470.6|1470.4|1470.4|1470|5286
1606838500000|2020-12-01 16:01:40|1470.6|1470.2|1470.8|1470.2|1470.8|1470.6|1470.4|1470.2|2357
1606838510000|2020-12-01 16:01:50|1470.6|1470.4|1470.8|1470.4|1470.8|1470.6|1470.6|1470.4|530
1606838520000|2020-12-01 16:02:00|1470.6|1470.2|1470.4|1470|1470.6|1470.2|1470|1469.6|6202
1606838530000|2020-12-01 16:02:10|1470.2|1469.8|1470.2|1469.8|1470.4|1469.8|1470.2|1469.8|148
1606838540000|2020-12-01 16:02:20|1470|1470|1469.8|1469.4|1470.2|1470|1469.6|1469.4|1709
1606838550000|2020-12-01 16:02:30|1469.6|1469.6|1470|1469.6|1470|1469.8|1469.6|1469.4|6291
1606838560000|2020-12-01 16:02:40|1470.2|1469.8|1470.2|1470|1470.2|1470|1470.2|1469.8|5711
1606838570000|2020-12-01 16:02:50|1470.4|1470.2|1470.6|1470.4|1470.6|1470.4|1470.2|1470|2548
1606838580000|2020-12-01 16:03:00|1470.4|1470.2|1470.2|1470|1470.6|1470.2|1470|1469.8|2144
1606838590000|2020-12-01 16:03:10|1470.4|1469.8|1470|1469.8|1470.4|1470.2|1470|1469.8|1860
1606838600000|2020-12-01 16:03:20|1469.8|1469.6|1470.2|1469.8|1470.2|1470|1469.8|1469.6|2357
1606838610000|2020-12-01 16:03:30|1470|1470|1470|1469.6|1470|1470|1469.8|1469.6|975
1606838620000|2020-12-01 16:03:40|1469.8|1469.4|1469.6|1469.2|1470|1469.6|1469.6|1469.2|1572
1606838630000|2020-12-01 16:03:50|1469.4|1469|1469.4|1469|1469.4|1469.2|1469.2|1469|2011
1606838640000|2020-12-01 16:04:00|1469.6|1469.2|1469.8|1469.4|1469.8|1469.6|1469.6|1469|4039
1606838650000|2020-12-01 16:04:10|1469.6|1469.6|1470.2|1469.8|1470.2|1469.8|1469.6|1469.4|1542
1606838660000|2020-12-01 16:04:20|1470|1469.6|1470|1469.8|1470|1469.8|1469.8|1469.6|515
1606838670000|2020-12-01 16:04:30|1470.2|1470|1470.2|1469.6|1470.2|1470|1470|1469.6|4246
1606838680000|2020-12-01 16:04:40|1470|1469.8|1470.4|1470|1470.4|1470.2|1470|1469.6|5034
1606838690000|2020-12-01 16:04:50|1470.6|1470.2|1470.8|1470.4|1470.8|1470.6|1470.6|1470.2|3760
1606838700000|2020-12-01 16:05:00|1471|1470.6|1470.8|1470.4|1471.2|1471|1470.8|1470.4|9441
1606838710000|2020-12-01 16:05:10|1471|1470.6|1471.2|1470.6|1471.2|1471|1471|1470.6|5399
1606838720000|2020-12-01 16:05:20|1471|1470.8|1470.2|1470|1471.2|1471|1470.2|1470|10608
1606838730000|2020-12-01 16:05:30|1470|1469.8|1469.4|1469|1470.2|1470|1469.2|1469|20407
1606838740000|2020-12-01 16:05:40|1469.2|1469.2|1469.4|1469|1469.4|1469.2|1469.2|1469|3826
1606838750000|2020-12-01 16:05:50|1469.2|1468.8|1468.6|1468.2|1469.4|1469|1468.4|1468.2|3829
1606838760000|2020-12-01 16:06:00|1468.4|1468.4|1468.4|1468.2|1468.8|1468.6|1468.2|1468|18515
1606838770000|2020-12-01 16:06:10|1468.6|1468|1469|1468.6|1469|1468.8|1468.6|1468|7424
1606838780000|2020-12-01 16:06:20|1468.8|1468.4|1468.8|1468.4|1469|1468.6|1468.6|1468.2|2544
1606838790000|2020-12-01 16:06:30|1468.6|1468.2|1468.6|1468.2|1468.6|1468.4|1468.4|1468|3424
1606838800000|2020-12-01 16:06:40|1468.8|1468.4|1468.4|1468.2|1469|1468.6|1468.4|1468.2|3069
1606838810000|2020-12-01 16:06:50|1468.2|1468|1469|1468.6|1469.2|1469|1468.2|1468|8593
1606838820000|2020-12-01 16:07:00|1469.2|1468.8|1469.6|1469.2|1469.6|1469.2|1469|1468.6|8446
1606838830000|2020-12-01 16:07:10|1469.4|1469|1470|1469.6|1470|1469.8|1469.2|1469|13157
1606838840000|2020-12-01 16:07:20|1470.2|1469.8|1470.4|1470|1470.8|1470.6|1470.2|1469.6|12609
1606838850000|2020-12-01 16:07:30|1470.2|1469.8|1470|1469.8|1470.4|1470.2|1469.8|1469.6|12987
1606838860000|2020-12-01 16:07:40|1470.2|1470|1470.8|1470.4|1471|1470.8|1470.2|1469.8|22707
1606838870000|2020-12-01 16:07:50|1470.6|1470.2|1470.6|1470|1471.2|1471|1470.4|1470|8499
1606838880000|2020-12-01 16:08:00|1470.4|1470.2|1469.8|1469.4|1470.4|1470.2|1469.4|1469.2|15275
1606838890000|2020-12-01 16:08:10|1469.6|1469.2|1470.2|1470|1470.6|1470.2|1469.6|1469.2|4535
1606838900000|2020-12-01 16:08:20|1470.4|1470.2|1469.4|1469|1470.4|1470.2|1469.4|1469|860
1606838910000|2020-12-01 16:08:30|1469.6|1469.2|1469.8|1469.4|1470|1469.6|1469.4|1469|15178
1606838920000|2020-12-01 16:08:40|1470|1469.6|1469.8|1469.6|1470.2|1469.8|1469.8|1469.6|6410
1606838930000|2020-12-01 16:08:50|1469.6|1469.4|1469.6|1469.4|1470.2|1469.8|1469.4|1469|15415
1606838940000|2020-12-01 16:09:00|1469.8|1469.2|1469.4|1469.2|1469.8|1469.2|1469.2|1469|3677
1606838950000|2020-12-01 16:09:10|1469.2|1469|1469|1468.8|1469.6|1469.4|1469|1468.8|8874
1606838960000|2020-12-01 16:09:20|1469.2|1469|1468.8|1468.4|1469.2|1469|1468.8|1468.4|7602
1606838970000|2020-12-01 16:09:30|1468.6|1468.6|1468.8|1468.6|1469|1468.6|1468.2|1468|13857
1606838980000|2020-12-01 16:09:40|1469|1468.8|1469.4|1469|1469.4|1469.2|1469|1468.6|3189
1606838990000|2020-12-01 16:09:50|1469.6|1469.2|1469.6|1469.4|1469.6|1469.4|1469.4|1469.2|3148
1606839000000|2020-12-01 16:10:00|1469.8|1469.6|1470|1469.6|1470|1469.8|1469.8|1469.4|3790
1606839010000|2020-12-01 16:10:10|1470.2|1469.8|1469.6|1469.2|1470.2|1470|1469.6|1469.2|6542
1606839020000|2020-12-01 16:10:20|1469.4|1469.4|1468.8|1468.4|1469.6|1469.4|1468.6|1468.4|5950
1606839030000|2020-12-01 16:10:30|1468.6|1468.2|1468.6|1468.2|1468.6|1468.4|1468.2|1468|729
1606839040000|2020-12-01 16:10:40|1468.8|1468.4|1469|1468.8|1469|1468.8|1468.6|1468.4|5455
1606839050000|2020-12-01 16:10:50|1469.2|1469|1469.4|1469.2|1469.8|1469.6|1469.2|1468.8|8788
1606839060000|2020-12-01 16:11:00|1469.6|1469|1469.4|1469|1469.6|1469.4|1468.8|1468.6|9913
1606839070000|2020-12-01 16:11:10|1469.2|1468.8|1469.2|1468.8|1469.2|1469|1468.8|1468.6|10243
1606839080000|2020-12-01 16:11:20|1469.4|1469|1469.2|1468.8|1469.4|1469.2|1468.6|1468.4|16993
1606839090000|2020-12-01 16:11:30|1469|1468.6|1469.4|1469|1469.4|1469|1468.8|1468.4|3444
1606839100000|2020-12-01 16:11:40|1469.2|1468.8|1469|1468.6|1469.2|1468.8|1469|1468.6|1265
1606839110000|2020-12-01 16:11:50|1469.2|1468.8|1469|1468.6|1469.2|1469|1468.8|1468.6|4401
1606839120000|2020-12-01 16:12:00|1468.8|1468.4|1468.8|1468.6|1468.8|1468.6|1468.2|1468|11851
1606839130000|2020-12-01 16:12:10|1469|1468.8|1469.2|1468.8|1469.4|1469|1469|1468.8|889
1606839140000|2020-12-01 16:12:20|1469.4|1469|1470|1469.6|1470|1469.6|1469.2|1468.8|7402
1606839150000|2020-12-01 16:12:30|1469.8|1469.4|1470.2|1469.8|1470.2|1470|1469.8|1469.4|2505
1606839160000|2020-12-01 16:12:40|1470|1469.6|1469.8|1469.6|1470|1469.8|1469.8|1469.6|2027
1606839170000|2020-12-01 16:12:50|1470|1469.8|1470.4|1470.2|1470.4|1470.2|1470|1469.8|4459
1606839180000|2020-12-01 16:13:00|1470.6|1470|1470.4|1470.2|1470.6|1470.4|1470.4|1470|1117
1606839190000|2020-12-01 16:13:10|1470.2|1470|1470|1469.6|1470.4|1470|1469.8|1469.4|3677
1606839200000|2020-12-01 16:13:20|1469.8|1469.8|1470.2|1470|1470.2|1470|1469.8|1469.8|5484
1606839210000|2020-12-01 16:13:30|1470|1469.8|1470|1469.6|1470.2|1469.8|1469.8|1469.6|3688
1606839220000|2020-12-01 16:13:40|1469.8|1469.4|1469.6|1469.4|1469.8|1469.6|1469.6|1469.4|1764
1606839230000|2020-12-01 16:13:50|1469.8|1469.6|1470.4|1470|1470.4|1470.2|1469.8|1469.4|11321
1606839240000|2020-12-01 16:14:00|1470.6|1470.2|1471|1470.6|1471.2|1471|1470.6|1470.2|13836
1606839250000|2020-12-01 16:14:10|1470.8|1470.4|1470.6|1470.4|1471|1470.4|1470.4|1470|7535
1606839260000|2020-12-01 16:14:20|1470.4|1470.2|1470.4|1470.2|1470.4|1470.4|1470.4|1470.2|527
1606839270000|2020-12-01 16:14:30|1470.6|1470|1469.8|1469.4|1470.6|1470|1469.6|1469.4|3844
1606839280000|2020-12-01 16:14:40|1469.6|1469.2|1470.2|1470|1470.4|1470.2|1469.4|1469.2|9844
1606839290000|2020-12-01 16:14:50|1470.4|1469.8|1470|1469.8|1470.4|1470|1470|1469.8|4934
1606839300000|2020-12-01 16:15:00|1470.2|1470|1470.6|1470.2|1470.6|1470.4|1470.2|1469.8|7926
1606839310000|2020-12-01 16:15:10|1470.4|1470|1470|1469.8|1470.4|1470|1469.8|1469.4|7573
1606839320000|2020-12-01 16:15:20|1470.2|1469.6|1470.4|1470.2|1470.6|1470.4|1470.2|1469.6|10546
1606839330000|2020-12-01 16:15:30|1470.6|1470.4|1470.2|1470|1470.8|1470.6|1470.2|1469.8|17178
1606839340000|2020-12-01 16:15:40|1470|1469.8|1470.2|1469.8|1470.2|1470|1470|1469.8|2742
1606839350000|2020-12-01 16:15:50|1470.4|1470|1471.4|1471|1471.4|1471|1470.4|1470|8749
1606839360000|2020-12-01 16:16:00|1471.2|1470.8|1471|1470.8|1471.4|1471|1471|1470.6|3539
1606839370000|2020-12-01 16:16:10|1471.2|1471|1471.4|1471.2|1471.4|1471.2|1471.2|1470.8|2307
1606839380000|2020-12-01 16:16:20|1471.2|1471|1471.4|1471.2|1471.4|1471.2|1471.2|1471|4037
1606839390000|2020-12-01 16:16:30|1471.6|1471.4|1472|1471.6|1472|1471.8|1471.4|1471.2|8735
1606839400000|2020-12-01 16:16:40|1472.2|1471.8|1472|1471.8|1472.4|1472.2|1472|1471.8|4442
1606839410000|2020-12-01 16:16:50|1472.2|1472|1472.6|1472.2|1472.6|1472.2|1472.2|1472|5908
1606839420000|2020-12-01 16:17:00|1472.8|1472.4|1473|1472.8|1473.2|1472.8|1472.8|1472.4|4884
1606839430000|2020-12-01 16:17:10|1473.2|1473|1473|1472.6|1473.6|1473.4|1472.8|1472.6|10044
1606839440000|2020-12-01 16:17:20|1473.2|1472.8|1473.4|1473|1473.4|1473|1473|1472.8|7251
1606839450000|2020-12-01 16:17:30|1473.2|1473.2|1473.6|1473.4|1473.6|1473.4|1473.2|1473|2754
1606839460000|2020-12-01 16:17:40|1473.8|1473.6|1474|1473.8|1474.2|1474|1473.8|1473.4|1813
1606839470000|2020-12-01 16:17:50|1473.8|1473.6|1473.8|1473.6|1474|1473.8|1473.8|1473.6|1235
1606839480000|2020-12-01 16:18:00|1474|1473.8|1474|1473.8|1474.2|1474|1473.8|1473.6|11833
1606839490000|2020-12-01 16:18:10|1473.8|1473.6|1474|1473.8|1474|1473.8|1473.6|1473.4|7764
1606839500000|2020-12-01 16:18:20|1474.2|1474|1474.2|1474|1474.4|1474.2|1474|1473.8|7502
1606839510000|2020-12-01 16:18:30|1474.4|1474.2|1474.6|1474.2|1474.6|1474.4|1474|1473.8|3382
1606839520000|2020-12-01 16:18:40|1474.4|1474|1474.8|1474.4|1474.8|1474.6|1474.2|1474|3702
1606839530000|2020-12-01 16:18:50|1474.6|1474.6|1474.6|1474.4|1474.8|1474.6|1474.6|1474.4|4196
1606839540000|2020-12-01 16:19:00|1474.8|1474.6|1474.8|1474.6|1475|1474.6|1474.6|1474.4|6108
1606839550000|2020-12-01 16:19:10|1474.6|1474.4|1474.8|1474.4|1474.8|1474.6|1474.6|1474.4|2764
1606839560000|2020-12-01 16:19:20|1474.6|1474.2|1474|1473.8|1474.8|1474.2|1474|1473.8|3833
1606839570000|2020-12-01 16:19:30|1473.8|1473.6|1474|1473.6|1474.2|1474|1473.8|1473.6|1449
1606839580000|2020-12-01 16:19:40|1473.8|1473.4|1473.4|1473.2|1474|1473.4|1473.4|1473.2|16681
1606839590000|2020-12-01 16:19:50|1473.2|1473|1473.4|1473|1473.4|1473.2|1473.2|1473|2229
1606839600000|2020-12-01 16:20:00|1473.2|1472.8|1473.4|1473|1473.4|1473.2|1473|1472.8|6528
1606839610000|2020-12-01 16:20:10|1473.6|1473.2|1472.8|1472.4|1473.8|1473.6|1472.6|1472.4|16601
1606839620000|2020-12-01 16:20:20|1473|1472.6|1473.2|1472.8|1473.2|1473|1473|1472.6|1375
1606839630000|2020-12-01 16:20:30|1473|1472.6|1472.8|1472.6|1473|1472.6|1472.6|1472.4|1837
1606839640000|2020-12-01 16:20:40|1473|1472.8|1472.8|1472.4|1473|1472.8|1472.6|1472.4|14006
1606839650000|2020-12-01 16:20:50|1472.6|1472.6|1473.4|1473|1473.4|1473.2|1472.6|1472.4|16731
1606839660000|2020-12-01 16:21:00|1473.2|1473.2|1472.8|1472.4|1473.6|1473.4|1472.8|1472.4|2317
1606839670000|2020-12-01 16:21:10|1473|1472.6|1473|1472.8|1473.4|1473|1472.8|1472.6|1401
1606839680000|2020-12-01 16:21:20|1473.2|1473|1473.8|1473.4|1473.8|1473.4|1473.2|1473|1625
1606839690000|2020-12-01 16:21:30|1473.6|1473.2|1474|1473.8|1474.2|1474|1473.6|1473.2|7955
1606839700000|2020-12-01 16:21:40|1474.2|1474|1474|1473.8|1474.2|1474|1474|1473.8|6462
1606839710000|2020-12-01 16:21:50|1473.8|1473.6|1473.6|1473.4|1474|1473.8|1473.6|1473.4|3021
1606839720000|2020-12-01 16:22:00|1473.8|1473.6|1473.2|1472.6|1473.8|1473.6|1473|1472.6|10055
1606839730000|2020-12-01 16:22:10|1473|1472.8|1474|1473.6|1474|1473.6|1473|1472.8|8320
1606839740000|2020-12-01 16:22:20|1473.8|1473.4|1473.8|1473.4|1474|1473.6|1473.8|1473.4|1660
1606839750000|2020-12-01 16:22:30|1474|1473.6|1473.2|1473|1474|1473.6|1473.2|1473|7959
1606839760000|2020-12-01 16:22:40|1473.4|1473.2|1473.8|1473.6|1473.8|1473.6|1473.2|1473.2|4372
1606839770000|2020-12-01 16:22:50|1473.6|1473.4|1473.8|1473.6|1474|1473.6|1473.6|1473.4|5189
1606839780000|2020-12-01 16:23:00|1474|1473.8|1474.2|1473.8|1474.4|1474.2|1473.8|1473.6|22298
1606839790000|2020-12-01 16:23:10|1474|1473.6|1473.8|1473.4|1474|1473.8|1473.6|1473.4|13257
1606839800000|2020-12-01 16:23:20|1474|1473.6|1474|1473.6|1474.2|1473.8|1474|1473.6|3404
1606839810000|2020-12-01 16:23:30|1474.2|1473.8|1474.2|1474|1474.2|1474|1473.8|1473.6|19722
1606839820000|2020-12-01 16:23:40|1474.4|1474.2|1474.6|1474.4|1474.8|1474.4|1474.2|1474.2|7579
1606839830000|2020-12-01 16:23:50|1474.8|1474.6|1474.8|1474.4|1474.8|1474.6|1474.6|1474.4|10479
1606839840000|2020-12-01 16:24:00|1474.6|1474.2|1473.6|1473.4|1474.6|1474.2|1473.4|1473.2|12085
1606839850000|2020-12-01 16:24:10|1473.4|1473.2|1472.6|1472.2|1473.6|1473.2|1472.4|1472.2|9541
1606839860000|2020-12-01 16:24:20|1472.8|1472.4|1472.8|1472.4|1473|1472.6|1472.2|1472|6458
1606839870000|2020-12-01 16:24:30|1472.6|1472.6|1473|1472.6|1473.2|1472.8|1472.6|1472.2|4166
1606839880000|2020-12-01 16:24:40|1472.8|1472.4|1472.6|1472.4|1472.8|1472.8|1472.6|1472.2|5762
1606839890000|2020-12-01 16:24:50|1472.4|1472.2|1472.4|1472.2|1472.6|1472.4|1472.4|1472|2005
1606839900000|2020-12-01 16:25:00|1472.6|1472.4|1473|1472.6|1473|1472.8|1472.6|1472.2|7383
1606839910000|2020-12-01 16:25:10|1473.2|1472.8|1473.2|1472.8|1473.2|1473|1473.2|1472.8|238
1606839920000|2020-12-01 16:25:20|1473|1473|1473.4|1473|1473.4|1473.2|1473|1472.8|13821
1606839930000|2020-12-01 16:25:30|1473.2|1473.2|1473.2|1473|1473.4|1473.2|1473.2|1473|1162
1606839940000|2020-12-01 16:25:40|1473.4|1473.2|1474.2|1473.8|1474.4|1474.2|1473.4|1473.2|13536
1606839950000|2020-12-01 16:25:50|1474|1474|1474.4|1474.2|1474.4|1474.2|1474|1474|3041
1606839960000|2020-12-01 16:26:00|1474.2|1474|1474.6|1474.4|1474.6|1474.4|1474.2|1474|6708
1606839970000|2020-12-01 16:26:10|1474.4|1474.2|1474.6|1474.4|1474.6|1474.4|1474.4|1474.2|4130
1606839980000|2020-12-01 16:26:20|1474.4|1474.2|1473.8|1473.6|1474.6|1474.4|1473.8|1473.6|7809
1606839990000|2020-12-01 16:26:30|1474|1473.8|1474|1473.8|1474|1473.8|1474|1473.8|3605
1606840000000|2020-12-01 16:26:40|1474.2|1474|1474|1473.6|1474.2|1474|1474|1473.6|5356
1606840010000|2020-12-01 16:26:50|1474.2|1473.8|1473.8|1473.4|1474.2|1473.8|1473.8|1473.4|1661
1606840020000|2020-12-01 16:27:00|1473.6|1473.6|1473.6|1473.4|1473.8|1473.6|1473.6|1473.4|2329
1606840030000|2020-12-01 16:27:10|1473.4|1473.2|1473|1472.8|1473.6|1473.4|1473|1472.8|11293
1606840040000|2020-12-01 16:27:20|1472.8|1472.6|1473.2|1472.8|1473.2|1472.8|1472.6|1472.4|9428
1606840050000|2020-12-01 16:27:30|1473|1472.6|1473|1472.6|1473.2|1472.8|1472.8|1472.6|4429
1606840060000|2020-12-01 16:27:40|1472.8|1472.8|1472.8|1472.6|1472.8|1472.8|1472.8|1472.6|3911
1606840070000|2020-12-01 16:27:50|1472.6|1472.4|1472.8|1472.6|1472.8|1472.6|1472.6|1472.2|1670
1606840080000|2020-12-01 16:28:00|1473|1472.8|1472.8|1472.6|1473|1472.8|1472.8|1472.4|4140
1606840090000|2020-12-01 16:28:10|1473|1472.8|1472.8|1472.4|1473|1472.8|1472.8|1472.4|3782
1606840100000|2020-12-01 16:28:20|1473|1472.6|1473.6|1473.4|1473.8|1473.4|1473|1472.4|14034
1606840110000|2020-12-01 16:28:30|1473.8|1473.6|1474|1473.6|1474|1473.6|1473.8|1473.6|10112
1606840120000|2020-12-01 16:28:40|1474.2|1473.8|1474.4|1474|1474.4|1474.2|1474|1473.8|2434
1606840130000|2020-12-01 16:28:50|1474.2|1473.8|1474.2|1474|1474.2|1474|1474|1473.8|15823
1606840140000|2020-12-01 16:29:00|1474.4|1474.2|1475.2|1474.8|1475.2|1474.8|1474.4|1474.2|21147
1606840150000|2020-12-01 16:29:10|1475|1474.6|1475.2|1474.8|1475.2|1474.8|1474.8|1474.4|7357
1606840160000|2020-12-01 16:29:20|1475.4|1475|1475|1474.8|1475.8|1475.4|1475|1474.8|10285
1606840170000|2020-12-01 16:29:30|1474.6|1474.2|1474.4|1474|1474.6|1474.2|1474.2|1474|8140
1606840180000|2020-12-01 16:29:40|1474.6|1474.2|1474.8|1474.4|1474.8|1474.4|1474.6|1474.2|831
1606840190000|2020-12-01 16:29:50|1474.6||1474.8||1474.8||1474.6||3505
1606896000000|2020-12-02 08:00:00|1492.4|1424.8|1483.6|1432.8|1492.4|1433.4|1483.6|1424.8|0
1606896020000|2020-12-02 08:00:20|1457.2|1456.2|1456.4|1455.2|1458|1457.4|1455.8|1455|21713
1606896030000|2020-12-02 08:00:30|1456.2|1455.4|1456.4|1455.2|1457.2|1456.2|1456.2|1455|10336
1606896040000|2020-12-02 08:00:40|1456.6|1455.8|1457.8|1457|1457.8|1457.6|1456.6|1455.2|16767
1606896050000|2020-12-02 08:00:50|1457|1457.4|1456.8|1455.8|1458.6|1458|1456|1455.2|31774
1606896060000|2020-12-02 08:01:00|1456.4|1455.6|1454.8|1453.6|1457.4|1456.4|1453.8|1453|49013
1606896070000|2020-12-02 08:01:10|1454.6|1453.8|1453.2|1452.6|1454.6|1453.8|1453.2|1452.4|17165
1606896080000|2020-12-02 08:01:20|1453.4|1452.4|1453.8|1452.8|1454|1453.2|1451.8|1451|29841
1606896090000|2020-12-02 08:01:30|1453.4|1453|1454|1453.2|1454.6|1454|1453.4|1452.6|16059
1606896100000|2020-12-02 08:01:40|1454.2|1453.6|1457|1455.8|1457|1455.8|1454.2|1453.2|16288
1606896110000|2020-12-02 08:01:50|1456.8|1455.6|1459.2|1458.2|1459.6|1458.8|1456.8|1455.6|9236
1606896120000|2020-12-02 08:02:00|1458.8|1458|1460|1459|1460|1459.4|1458.4|1457.8|13479
1606896130000|2020-12-02 08:02:10|1460.4|1459.2|1460.4|1459.6|1462|1461.4|1460.4|1459.2|30689
1606896140000|2020-12-02 08:02:20|1460.2|1459.4|1459.2|1458.2|1460.4|1460|1459|1458|6049
1606896150000|2020-12-02 08:02:30|1459|1458|1459|1457.6|1459|1458|1457.8|1457|1832
1606896160000|2020-12-02 08:02:40|1459.2|1457.8|1462.4|1461.8|1462.4|1461.8|1459|1457.8|12979
1606896170000|2020-12-02 08:02:50|1462.2|1461.6|1460|1459|1462.2|1462|1460|1459|14234
1606896180000|2020-12-02 08:03:00|1459.8|1458.8|1459.6|1458.4|1460|1459|1458.6|1458|14918
1606896190000|2020-12-02 08:03:10|1459.8|1458.6|1459.4|1458.6|1460|1459.2|1459.2|1458|4718
1606896200000|2020-12-02 08:03:20|1459.6|1458.4|1460|1459|1460.2|1459.4|1458.8|1458|12593
1606896210000|2020-12-02 08:03:30|1460.2|1459.2|1462|1461|1462|1461|1460.2|1459.2|9397
1606896220000|2020-12-02 08:03:40|1462.2|1461.2|1462.8|1462.2|1464|1463|1461.4|1461|26956
1606896230000|2020-12-02 08:03:50|1463.4|1461.8|1464.6|1463.6|1464.6|1463.6|1463.4|1461.8|949
1606896240000|2020-12-02 08:04:00|1464.4|1463.8|1463.8|1463.2|1464.8|1464|1463.8|1463|9531
1606896250000|2020-12-02 08:04:10|1463.6|1463|1462.4|1461.6|1463.8|1463|1461.2|1460.2|15287
1606896260000|2020-12-02 08:04:20|1462.8|1461.8|1462.8|1462|1463|1462.4|1462.2|1461.2|5879
1606896270000|2020-12-02 08:04:30|1462.4|1461.8|1462.8|1462|1463|1462.8|1462|1461|7336
1606896280000|2020-12-02 08:04:40|1462.6|1461.8|1464|1463.4|1464.2|1463.4|1461.8|1461.6|11731
1606896290000|2020-12-02 08:04:50|1464.4|1463.6|1464.8|1464|1465.4|1465|1464.2|1463.6|21801
1606896300000|2020-12-02 08:05:00|1464.6|1464.4|1462.4|1461.6|1465|1464.4|1461.8|1461.6|19224
1606896310000|2020-12-02 08:05:10|1462.2|1461.4|1462.8|1462.2|1464|1463|1461.2|1460.4|24376
1606896320000|2020-12-02 08:05:20|1463.2|1462.4|1464.8|1464.6|1464.8|1464.6|1462.8|1462|8529
1606896330000|2020-12-02 08:05:30|1465|1464.8|1464.8|1463.8|1465.4|1464.8|1464.2|1463.4|12321
1606896340000|2020-12-02 08:05:40|1464.6|1463.4|1464.4|1464|1464.8|1464.2|1464.4|1463.4|10493
1606896350000|2020-12-02 08:05:50|1464.2|1464.2|1463.6|1462.8|1464.6|1464.2|1463.6|1462.6|11155
1606896360000|2020-12-02 08:06:00|1463.8|1463.6|1463|1462|1464.6|1464|1461.8|1461|7412
1606896370000|2020-12-02 08:06:10|1462.4|1461.8|1460.2|1459.6|1462.4|1461.8|1459.8|1459.4|30688
1606896380000|2020-12-02 08:06:20|1460|1459.4|1461.8|1461.2|1462|1461.2|1460|1459|4677
1606896390000|2020-12-02 08:06:30|1461.6|1461|1461.6|1460.8|1461.6|1461|1461.2|1460.2|1724
1606896400000|2020-12-02 08:06:40|1461.8|1461|1462.4|1461.6|1462.6|1461.6|1461|1460.2|2761
1606896410000|2020-12-02 08:06:50|1462|1461.4|1462.4|1461.8|1462.8|1462.4|1461.4|1461.2|1057
1606896420000|2020-12-02 08:07:00|1462.8|1462|1462|1461.4|1464.2|1463.4|1461.6|1461|33970
1606896430000|2020-12-02 08:07:10|1462.2|1461.6|1461|1460.4|1462.4|1461.8|1460.8|1460.4|8832
1606896440000|2020-12-02 08:07:20|1460.8|1460.2|1461.6|1461|1461.6|1461|1460.6|1460|7854
1606896450000|2020-12-02 08:07:30|1461.4|1460.6|1461.4|1460.6|1461.4|1460.6|1460.8|1460|839
1606896460000|2020-12-02 08:07:40|1461.2|1461|1461|1460.2|1461.4|1461|1460.8|1460|2773
1606896470000|2020-12-02 08:07:50|1461.2|1460.6|1462|1461.4|1462.6|1462.2|1461|1460.2|26723
1606896480000|2020-12-02 08:08:00|1461.6|1461.2|1463|1462.2|1463.4|1462.6|1461.6|1461|16035
1606896490000|2020-12-02 08:08:10|1462.8|1462.4|1462.8|1462|1463.4|1462.8|1462.6|1462|21643
1606896500000|2020-12-02 08:08:20|1462.6|1462.2|1462.4|1461.8|1463.4|1462.8|1462.4|1461.6|39546
1606896510000|2020-12-02 08:08:30|1462.2|1461.6|1460.4|1459.8|1462.4|1461.8|1460.2|1459.4|15624
1606896520000|2020-12-02 08:08:40|1460.8|1459.6|1460.8|1460|1461.2|1460.2|1460.6|1459.6|829
1606896530000|2020-12-02 08:08:50|1461|1460.2|1460.4|1460|1461.2|1460.8|1460.4|1460|5143
1606896540000|2020-12-02 08:09:00|1460.6|1460.2|1461.8|1461.2|1462.2|1461.6|1460.2|1459.6|10475
1606896550000|2020-12-02 08:09:10|1461.6|1461|1462|1461.4|1462|1461.4|1461.4|1460.8|1407
1606896560000|2020-12-02 08:09:20|1461.8|1461.6|1461.8|1461|1463|1462.4|1461.6|1460.8|9656
1606896570000|2020-12-02 08:09:30|1461.6|1460.8|1458.6|1458|1461.6|1460.8|1458.4|1458|7474
1606896580000|2020-12-02 08:09:40|1458.8|1458.2|1459.6|1459|1459.6|1459.2|1458.8|1458.2|6009
1606896590000|2020-12-02 08:09:50|1459.4|1458.4|1460.2|1459.4|1460.2|1459.6|1459|1458.4|12648
1606896600000|2020-12-02 08:10:00|1460|1459.6|1458|1457.2|1460|1459.6|1457.6|1457|19593
1606896610000|2020-12-02 08:10:10|1458.2|1457.4|1460|1459|1460|1459|1458.2|1457.4|5885
1606896620000|2020-12-02 08:10:20|1460.2|1459.2|1461|1460.2|1461|1460.2|1460|1459.2|1663
1606896630000|2020-12-02 08:10:30|1461.2|1460.4|1462.2|1461.6|1462.2|1461.6|1461.2|1460.2|5380
1606896640000|2020-12-02 08:10:40|1461.6|1461.4|1462|1461.4|1462.2|1462|1461.4|1461|14322
1606896650000|2020-12-02 08:10:50|1461.8|1461.2|1462|1461.4|1462|1461.6|1461.6|1461.2|3792
1606896660000|2020-12-02 08:11:00|1462.2|1461.6|1462.8|1462|1463.2|1462.4|1462|1461.4|4657
1606896670000|2020-12-02 08:11:10|1463|1462.2|1463.4|1462.8|1463.6|1462.8|1463|1462.2|3067
1606896680000|2020-12-02 08:11:20|1463|1463|1464.6|1464.2|1464.6|1464.2|1463|1462.8|8537
1606896690000|2020-12-02 08:11:30|1464.4|1464.4|1465.4|1465|1465.6|1465.2|1464.4|1464.4|13742
1606896700000|2020-12-02 08:11:40|1465.8|1465.2|1465.6|1465|1465.8|1465.6|1465.2|1465|4184
1606896710000|2020-12-02 08:11:50|1465.8|1465.2|1466|1465.4|1466.2|1465.6|1465.6|1465|2420
1606896720000|2020-12-02 08:12:00|1466.2|1465.6|1464.8|1464.6|1466.4|1465.8|1464.6|1464|35629
1606896730000|2020-12-02 08:12:10|1465|1464.4|1464.4|1463.6|1465.4|1465|1464.4|1463.6|11328
1606896740000|2020-12-02 08:12:20|1464.2|1463.4|1465.8|1465.2|1465.8|1465.4|1463.6|1463.2|19174
1606896750000|2020-12-02 08:12:30|1465.6|1465.4|1466.2|1465.6|1466.2|1465.6|1464.8|1464.6|19183
1606896760000|2020-12-02 08:12:40|1466|1465.8|1466.4|1466|1466.4|1466|1466|1465.6|1997
1606896770000|2020-12-02 08:12:50|1466.2|1465.8|1465.6|1464.8|1466.4|1465.8|1465.4|1464.8|7497
1606896780000|2020-12-02 08:13:00|1465.8|1465.2|1467.6|1467|1467.8|1467.2|1465.8|1464.8|11630
1606896790000|2020-12-02 08:13:10|1467.8|1467.2|1468.2|1467.6|1468.2|1467.6|1467.6|1467|2626
1606896800000|2020-12-02 08:13:20|1468|1467.4|1468|1467.4|1468.2|1467.6|1467.6|1467.4|6337
1606896810000|2020-12-02 08:13:30|1468.2|1467.6|1468.8|1468.4|1468.8|1468.4|1468.2|1467.6|4751
1606896820000|2020-12-02 08:13:40|1469|1468.6|1470|1469.8|1470|1469.8|1469|1468.6|11308
1606896830000|2020-12-02 08:13:50|1470.2|1470|1470.2|1469.4|1470.8|1470.6|1469.8|1469.4|38679
1606896840000|2020-12-02 08:14:00|1470.4|1469.8|1470.6|1470|1470.8|1470.4|1470|1469.4|14765
1606896850000|2020-12-02 08:14:10|1470.8|1470.2|1470.8|1470.2|1471|1470.4|1470.6|1470|360
1606896860000|2020-12-02 08:14:20|1470.6|1470.4|1470.8|1470.2|1471|1470.4|1470.6|1470|457
1606896870000|2020-12-02 08:14:30|1470.6|1470|1470|1469.4|1470.8|1470|1469.8|1469.4|17616
1606896880000|2020-12-02 08:14:40|1469.8|1469.6|1470|1469.4|1470.2|1469.8|1469.4|1469.2|5831
1606896890000|2020-12-02 08:14:50|1470.2|1469.6|1470.4|1469.8|1471|1470.6|1470.2|1469.6|10945
1606896900000|2020-12-02 08:15:00|1470.6|1470|1469.8|1469.4|1470.6|1470.2|1469.8|1469.4|14086
1606896910000|2020-12-02 08:15:10|1470.2|1469.6|1470.2|1469.6|1470.4|1470|1469.8|1469.2|7117
1606896920000|2020-12-02 08:15:20|1470|1469.8|1470.2|1469.8|1470.2|1470|1470|1469.4|6664
1606896930000|2020-12-02 08:15:30|1470|1469.6|1470.6|1470.2|1470.6|1470.2|1469.6|1469.4|6430
1606896940000|2020-12-02 08:15:40|1470.8|1470.4|1472.6|1472.2|1472.6|1472.2|1470.8|1470.4|14315
1606896950000|2020-12-02 08:15:50|1472.4|1472|1472.6|1472|1472.6|1472.4|1472.4|1471.8|299
1606896960000|2020-12-02 08:16:00|1472.4|1472.2|1471.6|1471|1472.6|1472.2|1471.2|1470.8|17335
1606896970000|2020-12-02 08:16:10|1471.4|1471.4|1472.6|1472|1472.8|1472.4|1471.4|1471.4|6203
1606896980000|2020-12-02 08:16:20|1472.4|1472.2|1472.8|1472.2|1473|1472.4|1472.4|1471.8|7951
1606896990000|2020-12-02 08:16:30|1473|1472.4|1475.4|1475|1475.6|1475|1473|1472.4|12186
1606897000000|2020-12-02 08:16:40|1475.6|1475.2|1477.6|1477|1477.6|1477.2|1475.6|1475.2|1534
1606897010000|2020-12-02 08:16:50|1477.8|1477.2|1478|1477.6|1478.4|1478|1476.8|1476.4|18727
1606897020000|2020-12-02 08:17:00|1478.2|1477.8|1477.8|1477.2|1478.2|1477.8|1477.4|1477|14168
1606897030000|2020-12-02 08:17:10|1478|1477.6|1477|1476.6|1478|1477.6|1476.6|1476|15435
1606897040000|2020-12-02 08:17:20|1477.2|1476.8|1476.4|1475.8|1477.2|1476.8|1475.8|1475.4|7922
1606897050000|2020-12-02 08:17:30|1476.2|1475.6|1475.4|1474.4|1476.2|1475.6|1475|1474.4|14079
1606897060000|2020-12-02 08:17:40|1475.6|1474.8|1476.2|1475.6|1476.4|1475.8|1475.4|1474.4|8882
1606897070000|2020-12-02 08:17:50|1476|1475.4|1475.8|1475|1476|1475.4|1475.2|1474.6|3626
1606897080000|2020-12-02 08:18:00|1476|1475.2|1476.6|1476|1476.6|1476|1475.8|1475.2|7325
1606897090000|2020-12-02 08:18:10|1476.8|1476.2|1475|1474.4|1477|1476.2|1474.8|1474.2|13180
1606897100000|2020-12-02 08:18:20|1474.8|1474.2|1473.8|1473.4|1474.8|1474.2|1473.2|1472.8|14647
1606897110000|2020-12-02 08:18:30|1474.2|1473.6|1472.8|1472.4|1474.2|1473.8|1472.8|1472.2|26951
1606897120000|2020-12-02 08:18:40|1472.6|1472.2|1473|1472.6|1473.2|1472.8|1472.4|1472.2|19650
1606897130000|2020-12-02 08:18:50|1473.2|1472.8|1473|1472.8|1473.6|1473|1473|1472.6|31298
1606897140000|2020-12-02 08:19:00|1473.2|1473.2|1472.8|1472|1473.6|1473.2|1472.4|1472|48282
1606897150000|2020-12-02 08:19:10|1472.2|1471.8|1471.8|1471.2|1472.4|1471.8|1471.4|1471|3755
1606897160000|2020-12-02 08:19:20||1471||1471.4||1471.4||1471|1
1606897170000|2020-12-02 08:19:30|1472.2|1471.6|1471.8|1471.4|1472.4|1471.6|1471.6|1471.4|6438
1606897180000|2020-12-02 08:19:40|1472|1471.6|1471.8|1470.8|1472|1471.6|1471.4|1470.6|11836
1606897190000|2020-12-02 08:19:50|1471.6|1471|1472.8|1472.2|1473|1472.6|1471.2|1470.8|7305
1606897200000|2020-12-02 08:20:00|1472.6|1472|1473.2|1472.6|1473.6|1473|1472.4|1472|19110
1606897210000|2020-12-02 08:20:10|1473|1472.4|1472|1471.4|1473|1472.4|1471.6|1471.2|17517
1606897220000|2020-12-02 08:20:20|1471.8|1471.6|1471.2|1470.6|1471.8|1471.6|1470.4|1470|14856
1606897230000|2020-12-02 08:20:30|1471.4|1470.8|1471|1470.2|1471.4|1471|1470.8|1470|5716
1606897240000|2020-12-02 08:20:40|1470.8|1470.4|1471.2|1470.6|1471.4|1470.6|1470.8|1470.2|1250
1606897250000|2020-12-02 08:20:50|1471|1470.4|1471.8|1471.4|1471.8|1471.4|1470.4|1469.6|16030
1606897260000|2020-12-02 08:21:00|1471.6|1471.2|1471.8|1471.4|1472|1471.6|1471.4|1471|6369
1606897270000|2020-12-02 08:21:10||1471.2||1471.2||1471.2||1471.2|249
1606897280000|2020-12-02 08:21:20|1471.6|1471|1471.4|1470.8|1471.8|1471.2|1471.2|1470.6|4745
1606897290000|2020-12-02 08:21:30|1471.2|1470.6|1472.8|1472.4|1472.8|1472.4|1470.8|1470.4|6668
1606897300000|2020-12-02 08:21:40|1473|1472.6|1473|1472.6|1473|1472.6|1472.8|1472.4|70
1606897310000|2020-12-02 08:21:50|1473.2|1473|1472.8|1472.2|1473.6|1473.2|1471.8|1471.2|9706
1606897320000|2020-12-02 08:22:00|1472.6|1472|1473|1472.6|1473.2|1472.8|1472.4|1472|2168
1606897330000|2020-12-02 08:22:10|1472.8|1472.4|1473.8|1473.2|1474.2|1473.6|1472.8|1472.2|7161
1606897340000|2020-12-02 08:22:20|1473.6|1473.4|1475|1474.4|1475|1474.4|1473.6|1473.2|5246
1606897350000|2020-12-02 08:22:30|1475.2|1474.6|1475.4|1474.8|1475.4|1474.8|1475|1474.4|0
1606897360000|2020-12-02 08:22:40|1475.6|1475|1477|1476.6|1477.2|1476.8|1475.6|1475|6970
1606897370000|2020-12-02 08:22:50|1476.8|1476.8|1476|1475.2|1477|1476.8|1475.6|1475|5633
1606897380000|2020-12-02 08:23:00|1475.8|1475|1475.2|1474.6|1475.8|1475.4|1474.2|1473.4|10069
1606897390000|2020-12-02 08:23:10|1475|1474.4|1475.4|1474.8|1475.4|1475.2|1474.6|1474|3883
1606897400000|2020-12-02 08:23:20|1475.6|1475|1475.6|1474.8|1475.6|1475|1475.6|1474.8|0
1606897410000|2020-12-02 08:23:30|1475.2|1475|1475.2|1475|1475.6|1475|1475|1474.4|823
1606897420000|2020-12-02 08:23:40|1475|1474.8|1476.2|1475.8|1476.2|1475.8|1475|1474.4|5459
1606897430000|2020-12-02 08:23:50|1476|1475.6|1475.8|1475|1476.2|1475.6|1475.6|1475|2491
1606897440000|2020-12-02 08:24:00||1475.2||1475||1475.2||1475|0
1606897450000|2020-12-02 08:24:10|1476|1475.2|1476.6|1475.8|1476.8|1476.2|1476|1475|4628
1606897460000|2020-12-02 08:24:20|1476.4|1476|1476.6|1475.8|1476.8|1476.4|1476.4|1475.8|1671
1606897470000|2020-12-02 08:24:30|1476.4|1475.6|1475|1474.6|1476.4|1475.6|1474.2|1473.8|10537
1606897480000|2020-12-02 08:24:40|1474.8|1474.4|1475.8|1475|1475.8|1475.2|1474.8|1474.2|1303
1606897490000|2020-12-02 08:24:50|1476|1475.2|1476.8|1476|1477|1476.6|1476|1475.2|3091
1606897500000|2020-12-02 08:25:00|1476.6|1475.8|1476.2|1475.6|1476.6|1475.8|1475.8|1475.4|128
1606897510000|2020-12-02 08:25:10|1476|1475.4|1476.4|1475.6|1476.4|1475.8|1475.6|1475.4|2842
1606897520000|2020-12-02 08:25:20|1476.2|1475.8|1476.4|1475.8|1477|1476.4|1475.8|1475.4|4971
1606897530000|2020-12-02 08:25:30|1476.6|1475.6|1477.4|1476.8|1477.4|1477|1476.6|1475.4|13254
1606897540000|2020-12-02 08:25:40|1477.6|1477|1477.4|1477|1478|1477.4|1477.4|1476.8|1967
1606897550000|2020-12-02 08:25:50|1477.6|1477.2|1477.8|1477.2|1478|1477.2|1477.4|1477|2100
1606897560000|2020-12-02 08:26:00|1477.6|1477|1477.2|1476.6|1477.6|1477|1476.8|1476.2|2347
1606897570000|2020-12-02 08:26:10|1477.4|1476.8|1477.4|1476.8|1477.4|1477.2|1477|1476.6|3812
1606897580000|2020-12-02 08:26:20|1477.6|1477|1477.8|1477.2|1478|1477.4|1477.4|1476.8|3237
1606897590000|2020-12-02 08:26:30|1477.6|1477|1476.6|1476.2|1477.6|1477|1476.6|1476.2|4385
1606897600000|2020-12-02 08:26:40|1476.8|1476.4|1477.8|1477.2|1478|1477.4|1476.6|1476|10028
1606897610000|2020-12-02 08:26:50|1477.6|1477|1477.8|1477.2|1477.8|1477.2|1477.6|1477|0
1606897620000|2020-12-02 08:27:00|1477.6|1477|1477.8|1477.2|1478|1477.6|1477.6|1477|7454
1606897630000|2020-12-02 08:27:10|1477.4|1477|1477.6|1477.4|1477.6|1477.4|1477.2|1476.8|1855
1606897640000|2020-12-02 08:27:20|1477.8|1477.2|1479.8|1479.2|1480|1479.6|1477.8|1477.2|48453
1606897650000|2020-12-02 08:27:30|1480|1479.4|1478.2|1477.6|1480|1479.4|1478.2|1477.6|6332
1606897660000|2020-12-02 08:27:40|1478.4|1477.4|1478.8|1478.4|1479.4|1478.8|1478.2|1477.4|22600
1606897670000|2020-12-02 08:27:50|1478.6|1478.2|1478.8|1478|1479.4|1478.8|1478.4|1478|10903
1606897680000|2020-12-02 08:28:00|1478.6|1478.2|1477.6|1477|1478.6|1478.2|1477.6|1477|0
1606897690000|2020-12-02 08:28:10|1477.8|1477.2|1479|1478.4|1479|1478.4|1477.8|1477.2|5456
1606897700000|2020-12-02 08:28:20|1479.2|1478.6|1479|1478.4|1479.2|1478.8|1479|1478.4|250
1606897710000|2020-12-02 08:28:30|1479.2|1478.6|1479.8|1479.2|1479.8|1479.2|1479.2|1478.6|706
1606897720000|2020-12-02 08:28:40|1479.6|1479|1479.4|1478.4|1479.8|1479.2|1479.4|1478.4|5984
1606897730000|2020-12-02 08:28:50|1479.6|1478.6|1479.4|1478.8|1480|1479.4|1479.4|1478.6|2257
1606897740000|2020-12-02 08:29:00|1479.2|1478.6|1479.4|1478.4|1479.8|1479|1479.2|1478.4|4798
1606897750000|2020-12-02 08:29:10|1479.2|1478.2|1479.4|1478.4|1479.4|1478.4|1478.2|1477.6|5099
1606897760000|2020-12-02 08:29:20||1478.6||1478.4||1478.8||1478.4|0
1606897770000|2020-12-02 08:29:30||1478.6||1478.6||1478.6||1478.6|0
1606897780000|2020-12-02 08:29:40|1479|1478.4|1478.6|1478|1479.4|1478.8|1478.6|1478|3938
1606897790000|2020-12-02 08:29:50|1478.4|1477.8|1478.6|1477.6|1478.6|1477.8|1477.8|1477|3818
1606897800000|2020-12-02 08:30:00|1478.4|1477.4|1476.4|1475.8|1478.6|1477.6|1476.4|1475.6|2376
1606897810000|2020-12-02 08:30:10|1476.6|1476|1475.6|1475|1476.8|1476.2|1475.2|1475|5944
1606897820000|2020-12-02 08:30:20|1475.4|1475.2|1475.8|1475.2|1475.8|1475.4|1475.4|1475|1518
1606897830000|2020-12-02 08:30:30|1476|1475.4|1477.8|1477|1477.8|1477.2|1476|1475|5044
1606897840000|2020-12-02 08:30:40|1477.4|1477.2|1477.4|1477|1477.8|1477.2|1477|1476.4|5836
1606897850000|2020-12-02 08:30:50|1477|1476.8|1477|1476.8|1477.6|1477|1477|1476.6|1910
1606897860000|2020-12-02 08:31:00|1476.8|1476.6|1477.2|1476.8|1477.2|1476.8|1476.8|1476.4|919
1606897870000|2020-12-02 08:31:10|1477|1476.6|1475.8|1475.2|1477|1476.6|1475.2|1475|2549
1606897880000|2020-12-02 08:31:20|1476|1475.4|1476.2|1475.6|1476.2|1475.6|1476|1475.4|881
1606897890000|2020-12-02 08:31:30|1476.4|1475.8|1475.8|1475.2|1476.6|1476|1475.8|1475.2|1167
1606897900000|2020-12-02 08:31:40|1476|1475.4|1475.8|1475|1476.8|1476.2|1475.8|1475|8128
1606897910000|2020-12-02 08:31:50||1475.2||1475||1475.2||1475|0
1606897920000|2020-12-02 08:32:00|1475.4|1475.2|1475|1474.6|1475.4|1475.2|1475|1474.6|9415
1606897930000|2020-12-02 08:32:10|1474.8|1474.2|1474.6|1474|1474.8|1474.2|1474.2|1473.4|253
1606897940000|2020-12-02 08:32:20|1474.8|1474.2|1475.2|1474.8|1475.2|1474.8|1474.8|1474.2|2027
1606897950000|2020-12-02 08:32:30|1475|1474.6|1475.8|1475.2|1476|1475.2|1474.4|1474.2|5444
1606897960000|2020-12-02 08:32:40|1475.4|1475|1474.6|1474.2|1475.8|1475|1474.6|1474|3999
1606897970000|2020-12-02 08:32:50|1474.4|1474|1472.8|1472|1474.4|1474|1472.6|1471.8|1167
1606897980000|2020-12-02 08:33:00|1473|1471.8|1472.4|1472|1473|1472.2|1471.6|1471|2933
1606897990000|2020-12-02 08:33:10|1472.2|1471.8|1472.4|1471.6|1472.4|1471.8|1471.4|1470.6|4644
1606898000000|2020-12-02 08:33:20|1472.6|1471.8|1473.6|1473|1473.6|1473.2|1472.6|1471.8|14093
1606898010000|2020-12-02 08:33:30|1473.4|1472.8|1473.4|1473|1473.6|1473.2|1473|1472.4|600
1606898020000|2020-12-02 08:33:40|1473.6|1473.2|1474|1473.6|1474.2|1474|1473.6|1473|7098
1606898030000|2020-12-02 08:33:50|1474.2|1473.8|1474|1473.4|1474.6|1474|1474|1473.4|3050
1606898040000|2020-12-02 08:34:00|1474.2|1473.6|1475|1474.6|1475|1474.6|1474.2|1473.6|976
1606898050000|2020-12-02 08:34:10|1474.8|1474.4|1475.4|1475|1476|1475|1474.8|1474.4|3085
1606898060000|2020-12-02 08:34:20|1475.2|1474.8|1475.2|1474.8|1475.4|1474.8|1474.8|1474.2|6756
1606898070000|2020-12-02 08:34:30|1475|1474.6|1476.2|1475.6|1476.4|1475.6|1474.8|1474.4|1884
1606898080000|2020-12-02 08:34:40|1476.4|1475.8|1477.2|1476.6|1477.6|1476.8|1476.4|1475.8|3220
1606898090000|2020-12-02 08:34:50|1477|1476.4|1476.4|1475.8|1477|1476.4|1476.4|1475.8|3083
1606898100000|2020-12-02 08:35:00|1476.2|1475.6|1475.6|1475|1476.2|1475.6|1475.2|1474.8|4073
1606898110000|2020-12-02 08:35:10|1475.4|1474.8|1475.8|1475.2|1475.8|1475.2|1474.2|1473.4|6014
1606898120000|2020-12-02 08:35:20|1476|1475.4|1476|1475.2|1476.2|1475.6|1475.8|1475.2|0
1606898130000|2020-12-02 08:35:30|1475.8|1475.4|1476.4|1475.8|1476.4|1476.2|1475.8|1475.4|781
1606898140000|2020-12-02 08:35:40|1476.2|1476|1476.6|1476.2|1476.6|1476.2|1476|1475.6|3411
1606898150000|2020-12-02 08:35:50|1476.4|1476|1475.2|1474.4|1476.4|1476|1474.6|1474|6098
1606898160000|2020-12-02 08:36:00|1475.4|1474.6|1474|1473.4|1475.4|1475|1473.8|1473.2|7099
1606898170000|2020-12-02 08:36:10|1474.2|1473.6|1474.2|1473.6|1474.2|1473.6|1474.2|1473.4|672
1606898180000|2020-12-02 08:36:20|1474.4|1473.8|1474.4|1474.2|1474.4|1474.2|1474.2|1473.8|5387
1606898190000|2020-12-02 08:36:30|1474.8|1474.4|1475.2|1474.4|1475.4|1474.8|1474.6|1474.2|2154
1606898200000|2020-12-02 08:36:40|1475.4|1474.6|1475.2|1474.8|1475.4|1474.8|1475|1474.6|1383
1606898210000|2020-12-02 08:36:50|1475|1475|1474.8|1474|1475.2|1475|1474.8|1474|2169
1606898220000|2020-12-02 08:37:00|1474.6|1474.2|1475|1474.4|1475|1474.6|1474.2|1474|11424
1606898230000|2020-12-02 08:37:10||1474.6||1474.6||1474.6||1474.6|0
1606898240000|2020-12-02 08:37:20|1475.2|1475|1476|1475.4|1476|1475.4|1475.2|1474.6|1739
1606898250000|2020-12-02 08:37:30|1475.8|1475.2|1475.6|1475.2|1476|1475.4|1475.6|1475.2|0
1606898260000|2020-12-02 08:37:40|1475.4|1475|1475|1474.8|1475.6|1475.2|1475|1474.8|1704
1606898270000|2020-12-02 08:37:50|1475.2|1475|1476.8|1476.4|1477|1476.6|1475.2|1474.8|2072
1606898280000|2020-12-02 08:38:00|1477|1476.2|1477|1476.4|1477|1476.4|1476.8|1476.2|67
1606898290000|2020-12-02 08:38:10|1477.6|1477.2|1478|1477.2|1478.2|1477.6|1477.4|1477|5303
1606898300000|2020-12-02 08:38:20|1478.2|1477.6|1477.8|1477.2|1478.6|1478|1477.8|1477.2|2914
1606898310000|2020-12-02 08:38:30|1478|1477.4|1478.4|1477.6|1478.4|1477.6|1478|1477.4|68
1606898320000|2020-12-02 08:38:40|1478.6|1477.4|1478.6|1477.6|1478.8|1478|1478.6|1477.4|4949
1606898330000|2020-12-02 08:38:50|1479|1477.8|1478.8|1478.4|1479|1478.4|1478.6|1477.8|1660
1606898340000|2020-12-02 08:39:00|1479|1478.6|1479.6|1478.8|1479.6|1478.8|1479|1478.6|4191
1606898350000|2020-12-02 08:39:10|1479.4|1479|1479.2|1478.8|1479.4|1479|1479.2|1478.8|1886
1606898360000|2020-12-02 08:39:20|1479.6|1479|1479.8|1479.2|1480|1479.4|1479.6|1478.8|946
1606898370000|2020-12-02 08:39:30|1480|1479.4|1479.6|1479.2|1480.2|1479.8|1479.6|1479.2|31382
1606898380000|2020-12-02 08:39:40|1479.8|1479.4|1479.8|1479.4|1479.8|1479.4|1479.8|1479.2|1657
1606898390000|2020-12-02 08:39:50|1479.6|1479.2|1479.8|1479.2|1479.8|1479.6|1479.4|1479|3630
1606898400000|2020-12-02 08:40:00|1479.6|1479.4|1479.8|1479.2|1479.8|1479.4|1479.6|1479.2|3682
1606898410000|2020-12-02 08:40:10|1480|1479.6|1479.2|1478.6|1480|1479.6|1479|1478.6|14586
1606898420000|2020-12-02 08:40:20|1479.4|1478.8|1478|1477.2|1479.4|1478.8|1477.8|1477.2|17709
1606898430000|2020-12-02 08:40:30||1477.4||1477.4||1477.4||1477.4|0
1606898440000|2020-12-02 08:40:40|1478.2|1477.6|1478.4|1478|1478.6|1478.2|1478.2|1477.6|1351
1606898450000|2020-12-02 08:40:50|1478.2|1477.8|1478.4|1478|1478.4|1478.2|1478|1477.8|842
1606898460000|2020-12-02 08:41:00|1478.6|1478.2|1478.6|1477.8|1479.4|1478.4|1478.4|1477.8|677
1606898470000|2020-12-02 08:41:10|1478.4|1478|1477.4|1476.8|1478.4|1478|1477.4|1476.6|2100
1606898480000|2020-12-02 08:41:20|1477.6|1477|1478.6|1478|1478.6|1478|1477.6|1477|1471
1606898490000|2020-12-02 08:41:30|1478.4|1478.2|1478.2|1478|1479|1478.2|1478.2|1478|1584
1606898500000|2020-12-02 08:41:40|1478.6|1478.2|1478.8|1478.2|1479.4|1478.8|1478.6|1478.2|5014
1606898510000|2020-12-02 08:41:50|1478.6|1478|1478|1477.6|1478.6|1478|1478|1477.2|1749
1606898520000|2020-12-02 08:42:00|1478.2|1477.8|1478.6|1477.8|1478.8|1478.2|1478.2|1477.8|132
1606898530000|2020-12-02 08:42:10|1478.4|1478|1478.6|1478.4|1478.8|1478.4|1478.2|1477.8|934
1606898540000|2020-12-02 08:42:20|1478.8|1478.6|1478.2|1477.6|1478.8|1478.6|1478|1477.6|19371
1606898550000|2020-12-02 08:42:30|1478|1477.4|1477.6|1477|1478.2|1477.6|1477.6|1477|271
1606898560000|2020-12-02 08:42:40|1477.4|1476.8|1477.2|1476.8|1477.4|1476.8|1477.2|1476.8|500
1606898570000|2020-12-02 08:42:50|1477.4|1477|1478.2|1477.8|1478.2|1478|1477.4|1476.8|13285
1606898580000|2020-12-02 08:43:00|1478.4|1478|1479|1478.4|1479.2|1478.4|1478.4|1478|1371
1606898590000|2020-12-02 08:43:10|1479.2|1478.6|1479.8|1479.2|1480|1479.4|1479.2|1478.6|1392
1606898600000|2020-12-02 08:43:20|1480|1479|1479.6|1479|1480|1479.2|1479.4|1479|12
1606898610000|2020-12-02 08:43:30|1479.8|1479.2|1480|1479.6|1480|1479.6|1479.8|1479|70
1606898620000|2020-12-02 08:43:40|1480.2|1479.8|1479.8|1479.4|1480.4|1479.8|1479.6|1479.4|37868
1606898630000|2020-12-02 08:43:50|1480|1479.6|1480|1479.6|1480|1479.6|1479.8|1479.4|41
1606898640000|2020-12-02 08:44:00|1479.8|1479.4|1479.2|1478.6|1479.8|1479.4|1479.2|1478.6|2397
1606898650000|2020-12-02 08:44:10|1479.4|1478.8|1479.8|1479.4|1480|1479.8|1479.4|1478.6|2930
1606898660000|2020-12-02 08:44:20|1479.6|1479.2|1479.8|1479.2|1480|1479.4|1479.4|1478.6|3250
1606898670000|2020-12-02 08:44:30|1480|1479|1479.8|1479.2|1480|1479.2|1479.8|1479|1185
1606898680000|2020-12-02 08:44:40|1480|1479.4|1480.4|1479.8|1480.4|1480|1479.8|1479.2|3634
1606898690000|2020-12-02 08:44:50|1480.6|1480|1480.8|1480.2|1481|1480.6|1480.6|1479.8|6520
1606898700000|2020-12-02 08:45:00|1480.6|1480.4|1480|1479.4|1480.6|1480.4|1479.8|1479.4|5293
1606898710000|2020-12-02 08:45:10|1479.8|1479.2|1479.4|1479|1479.8|1479.2|1479.4|1479|600
1606898720000|2020-12-02 08:45:20|1479.6|1479.2|1479.6|1479|1479.8|1479.6|1479.6|1479|1151
1606898730000|2020-12-02 08:45:30|1479.4|1479.2|1478.4|1478|1479.4|1479.2|1478.4|1478|19054
1606898740000|2020-12-02 08:45:40|1478.2|1477.8|1479|1478.6|1479.2|1478.6|1478|1477.6|9731
1606898750000|2020-12-02 08:45:50|1479.2|1478.8|1480|1479.6|1480.2|1479.8|1479|1478.6|10719
1606898760000|2020-12-02 08:46:00|1479.8|1479.4|1479.6|1479.2|1480|1479.6|1479.4|1479.2|2082
1606898770000|2020-12-02 08:46:10|1479.4|1479.4|1478.2|1478|1479.6|1479.4|1478.2|1478|4795
1606898780000|2020-12-02 08:46:20|1478|1477.8|1478.4|1478.2|1479|1478.6|1478|1477.4|12063
1606898790000|2020-12-02 08:46:30|1478.6|1478|1478.6|1478|1478.8|1478.4|1478.4|1478|4284
1606898800000|2020-12-02 08:46:40|1478.8|1478.2|1479|1478.6|1479.2|1479|1478.6|1478.2|15451
1606898810000|2020-12-02 08:46:50|1479.2|1478.8|1479.4|1479|1479.8|1479.6|1479|1478.6|22793
1606898820000|2020-12-02 08:47:00|1479.2|1479.2|1479|1478.8|1479.6|1479.2|1479|1478.8|4386
1606898830000|2020-12-02 08:47:10|1478.8|1478.6|1478.6|1478.2|1478.8|1478.6|1478.4|1478|4856
1606898840000|2020-12-02 08:47:20|1478.8|1478.4|1478.6|1478.4|1478.8|1478.6|1478.4|1478.2|4260
1606898850000|2020-12-02 08:47:30|1478.4|1478.2|1477.6|1477.2|1478.4|1478.4|1477.6|1477.2|2840
1606898860000|2020-12-02 08:47:40||1477.4||1477.2||1477.4||1477.2|600
1606898870000|2020-12-02 08:47:50|1477.4|1477|1478.6|1478.2|1479.2|1479|1477.4|1477|41423
1606898880000|2020-12-02 08:48:00|1478.8|1478.4|1479.4|1478.8|1479.4|1479.2|1478.4|1478.2|5020
1606898890000|2020-12-02 08:48:10|1479.6|1479|1480.6|1480.2|1480.6|1480.2|1479.4|1479|15147
1606898900000|2020-12-02 08:48:20|1480.8|1480.4|1481.6|1481.2|1482|1481.8|1480.8|1480.4|9753
1606898910000|2020-12-02 08:48:30|1481.4|1481|1480.8|1480.2|1481.4|1481|1480.6|1480.2|5366
1606898920000|2020-12-02 08:48:40|1481|1480.4|1481|1480.8|1481.2|1481|1480.8|1480.4|41613
1606898930000|2020-12-02 08:48:50|1480.8|1480.6|1480.8|1480.4|1481|1480.6|1480.6|1480.2|3915
1606898940000|2020-12-02 08:49:00|1481|1480.6|1481|1480.6|1481|1480.8|1481|1480.4|4101
1606898950000|2020-12-02 08:49:10|1480.8|1480.4|1481|1480.6|1481|1480.8|1480.8|1480.4|3086
1606898960000|2020-12-02 08:49:20|1480.8|1480.4|1480.6|1480|1481|1480.4|1480.6|1480|1073
1606898970000|2020-12-02 08:49:30|1480.4|1479.8|1479.6|1479.2|1480.4|1479.8|1479.6|1479.2|2560
1606898980000|2020-12-02 08:49:40|1479.8|1479|1480|1479.6|1480.2|1480|1479.8|1479|1051
1606898990000|2020-12-02 08:49:50|1479.8|1479.4|1479.6|1479|1479.8|1479.4|1479.4|1479|1525
1606899000000|2020-12-02 08:50:00|1479.4|1478.8|1479|1478.4|1479.4|1478.8|1478.8|1478.4|1242
1606899010000|2020-12-02 08:50:10|1479.2|1478.6|1479.2|1478.8|1479.4|1479.2|1479|1478.6|2123
1606899020000|2020-12-02 08:50:20|1479|1478.6|1478.4|1478.2|1479|1478.6|1478.4|1478|2729
1606899030000|2020-12-02 08:50:30|1478.2|1478|1477.4|1477|1478.2|1478|1477.2|1477|6633
1606899040000|2020-12-02 08:50:40|1477.6|1477.2|1477|1476.6|1477.6|1477.2|1476.8|1476.6|3239
1606899050000|2020-12-02 08:50:50|1477.2|1476.8|1477.4|1477|1477.4|1477.2|1477|1476.6|4942
1606899060000|2020-12-02 08:51:00|1477.2|1476.8|1477.2|1476.8|1477.4|1477|1476.8|1476.6|1146
1606899070000|2020-12-02 08:51:10|1477|1476.6|1477.2|1477|1477.6|1477.2|1477|1476.6|1670
1606899080000|2020-12-02 08:51:20|1477.4|1477.2|1477.6|1477.4|1477.8|1477.4|1477.4|1477|23
1606899090000|2020-12-02 08:51:30|1477.8|1477.6|1477.2|1476.8|1478|1477.8|1477|1476.6|6742
1606899100000|2020-12-02 08:51:40||1476.6||1476.6||1476.8||1476.6|758
1606899110000|2020-12-02 08:51:50|1477|1476.8|1476.6|1476.2|1477|1476.8|1476.6|1476.2|1014
1606899120000|2020-12-02 08:52:00|1476.4|1476|1477.2|1477|1477.2|1477|1476.4|1476|3430
1606899130000|2020-12-02 08:52:10|1477|1476.8|1477.2|1476.4|1477.2|1476.8|1476.6|1476.4|3328
1606899140000|2020-12-02 08:52:20|1477|1476.6|1476.6|1476.4|1477|1476.6|1476.6|1476.4|2725
1606899150000|2020-12-02 08:52:30|1476.8|1476.6|1476.4|1476|1477|1476.6|1476.2|1476|4855
1606899160000|2020-12-02 08:52:40|1476.2|1476.2|1476.8|1476.6|1476.8|1476.6|1476.2|1476.2|658
1606899170000|2020-12-02 08:52:50|1476.6|1476.4|1476.4|1476|1476.6|1476.4|1476.4|1476|807
1606899180000|2020-12-02 08:53:00|1476.2|1475.8|1475.8|1475.4|1476.2|1475.8|1475.8|1475.4|1612
1606899190000|2020-12-02 08:53:10|1475.6|1475.2|1475|1474.4|1475.8|1475.2|1475|1474.2|24517
1606899200000|2020-12-02 08:53:20|1474.6|1474.2|1474.6|1474.2|1474.6|1474.4|1474.6|1474.2|3252
1606899210000|2020-12-02 08:53:30|1474.4|1474.4|1474.8|1474.2|1475|1474.6|1474.4|1474|11536
1606899220000|2020-12-02 08:53:40||1474.4||1474.2||1474.4||1474.2|0
1606899230000|2020-12-02 08:53:50|1475|1474.4|1475|1474.6|1475.8|1475.4|1475|1474.4|17939
1606899240000|2020-12-02 08:54:00|1475.2|1474.8|1475|1474.6|1475.2|1475|1475|1474.6|4588
1606899250000|2020-12-02 08:54:10|1475.2|1474.8|1474.4|1473.8|1475.6|1475.2|1473.4|1473.2|48562
1606899260000|2020-12-02 08:54:20|1474.6|1474|1476|1475.6|1476.6|1476.4|1474.2|1474|61779
1606899270000|2020-12-02 08:54:30|1476.2|1475.8|1476.8|1476.2|1476.8|1476.4|1476.2|1475.8|2861
1606899280000|2020-12-02 08:54:40|1477|1476.4|1477|1476.4|1477|1476.4|1476.8|1476.4|0
1606899290000|2020-12-02 08:54:50|1476.8|1476.6|1477.4|1477|1477.4|1477.2|1476.8|1476.6|5821
1606899300000|2020-12-02 08:55:00|1477.6|1477.2|1477.8|1477.4|1477.8|1477.4|1477.6|1477.2|1657
1606899310000|2020-12-02 08:55:10|1478|1477.6|1478.6|1478|1478.6|1478.2|1478|1477.6|1631
1606899320000|2020-12-02 08:55:20|1478.4|1478.2|1478|1477.4|1478.8|1478.4|1477.8|1477.2|1076
1606899330000|2020-12-02 08:55:30|1478.2|1477.6|1478.2|1477.6|1478.2|1477.8|1478.2|1477.6|0
1606899340000|2020-12-02 08:55:40||1477.8||1478||1478||1477.8|0
1606899350000|2020-12-02 08:55:50|1478.4|1478.2|1478.6|1478.2|1478.8|1478.4|1478.4|1478.2|292
1606899370000|2020-12-02 08:56:10|1478.4|1478|1476.8|1476.4|1478.4|1478|1476.8|1476.4|7280
1606899380000|2020-12-02 08:56:20|1476.6|1476.2|1476.2|1475.6|1476.8|1476.2|1476|1475.6|2951
1606899390000|2020-12-02 08:56:30|1476.4|1475.8|1477|1476.6|1477.4|1477|1476.4|1475.8|2097
1606899400000|2020-12-02 08:56:40|1477.2|1476.8|1477.4|1477|1477.4|1477|1477.2|1476.8|247
1606899410000|2020-12-02 08:56:50|1477.2||1477.2||1477.2||1477.2||0
1606899420000|2020-12-02 08:57:00|1477.4|1477.2|1476|1475.6|1477.4|1477.2|1476|1475.6|2823
1606899430000|2020-12-02 08:57:10|1476.2|1475.4|1475.8|1475.4|1476.2|1475.8|1475.8|1475.2|1846
1606899440000|2020-12-02 08:57:20|1475.6|1475.2|1476.2|1476|1476.4|1476.2|1475.4|1475.2|2547
1606899450000|2020-12-02 08:57:30|1476|1475.8|1476.6|1476.4|1476.8|1476.6|1476|1475.6|3391
1606899460000|2020-12-02 08:57:40|1476.4|1476.2|1476|1475.6|1476.4|1476.2|1476|1475.6|1191
1606899470000|2020-12-02 08:57:50|1476.2|1475.8|1475.6|1475.2|1476.2|1475.8|1475.6|1475.2|3395
1606899480000|2020-12-02 08:58:00|1475.8|1475.4|1476|1475.8|1476.2|1476|1475.8|1475.4|658
1606899490000|2020-12-02 08:58:10|1476.2|1476|1476.6|1476.2|1476.6|1476.2|1476.2|1476|805
1606899500000|2020-12-02 08:58:20|1476.4|1476|1476.4|1475.8|1476.6|1476.2|1476.2|1475.8|2322
1606899510000|2020-12-02 08:58:30|1476.6|1476|1476.8|1476.6|1476.8|1476.6|1476.6|1476|857
1606899520000|2020-12-02 08:58:40|1476.6|1476.4|1476.8|1476.4|1476.8|1476.4|1476.6|1476.2|386
1606899530000|2020-12-02 08:58:50|1476.6|1476.2|1477|1476.4|1477|1476.6|1476.6|1476.2|577
1606899540000|2020-12-02 08:59:00|1476.8|1476.6|1476|1475.8|1477|1476.6|1476|1475.6|1708
1606899550000|2020-12-02 08:59:10|1476.2|1476|1476|1475.6|1476.4|1476|1475.8|1475.6|695
1606899560000|2020-12-02 08:59:20|1475.8|1475.8|1476|1475.6|1476.2|1475.8|1475.6|1475.4|7957
1606899570000|2020-12-02 08:59:30|1475.8|1475.4|1475.8|1475.6|1476|1475.6|1475.8|1475.4|0
1606899580000|2020-12-02 08:59:40|1475.6|1475.4|1475.4|1475|1475.6|1475.4|1475.2|1475|2138
1606899590000|2020-12-02 08:59:50|1475.6|1475.2|1475.4|1475|1475.6|1475.4|1475.4|1475|1041
1606899600000|2020-12-02 09:00:00|1475.2|1474.8|1475.2|1475|1475.8|1475.6|1475.2|1474.8|8879
1606899610000|2020-12-02 09:00:10|1475|1474.8|1474.2|1473.8|1475|1474.8|1474.2|1473.8|2569
1606899620000|2020-12-02 09:00:20|1474|1474|1474.2|1473.8|1474.2|1474|1474|1473.8|1511
1606899630000|2020-12-02 09:00:30|1474.4|1474|1474.8|1474.4|1474.8|1474.4|1474.4|1474|2224
1606899640000|2020-12-02 09:00:40|1474.6|1474.2|1473.2|1472.6|1474.6|1474.2|1473.2|1472.6|6434
1606899650000|2020-12-02 09:00:50|1473|1472.4|1472.2|1471.4|1473|1472.6|1472.2|1471.4|2700
1606899660000|2020-12-02 09:01:00|1472.4|1471.6|1470.4|1470|1472.4|1472|1470.4|1470|7325
1606899670000|2020-12-02 09:01:10|1470.2|1470.2|1470|1469.4|1470.4|1470.2|1469.4|1469.2|19296
1606899680000|2020-12-02 09:01:20|1469.8|1469.6|1470|1469.4|1470|1469.6|1469.8|1469.4|220
1606899690000|2020-12-02 09:01:30|1469.8|1469.2|1469.8|1469.6|1470|1469.6|1469.2|1468.8|5884
1606899700000|2020-12-02 09:01:40|1470|1469.4|1469.4|1469.2|1470|1469.6|1469.4|1469.2|995
1606899710000|2020-12-02 09:01:50|1469.6|1469.8|1470.4|1469.8|1470.4|1470|1469.6|1469.8|5872
1606899720000|2020-12-02 09:02:00|1470.6|1470|1470|1469.6|1470.8|1470.6|1470|1469.4|3688
1606899730000|2020-12-02 09:02:10|1469.8|1469.4|1468.8|1468.4|1469.8|1469.6|1468.8|1468.2|3537
1606899740000|2020-12-02 09:02:20|1468.6|1468.2|1467.6|1467.2|1468.6|1468.2|1467.6|1467.2|21551
1606899750000|2020-12-02 09:02:30|1467.4|1467|1467.2|1467|1467.6|1467.2|1467.2|1467|6999
1606899760000|2020-12-02 09:02:40|1467|1466.8|1466.8|1466.4|1467|1466.8|1466.8|1466.4|1396
1606899770000|2020-12-02 09:02:50|1467.2|1466.6|1466.8|1466.2|1467.2|1467|1466.6|1466.2|5499
1606899780000|2020-12-02 09:03:00|1466.6|1466|1466.4|1466|1466.6|1466.4|1466.2|1465.8|5430
1606899790000|2020-12-02 09:03:10|1466.6|1466.2|1466.4|1466|1466.6|1466.2|1466.2|1466|986
1606899800000|2020-12-02 09:03:20|1466.2|1466.2|1466|1465.8|1466.2|1466.2|1466|1465.8|4991
1606899810000|2020-12-02 09:03:30|1466.2|1466|1467.8|1467.4|1467.8|1467.4|1466|1465.8|11120
1606899820000|2020-12-02 09:03:40|1468|1467.6|1467.6|1467|1468.2|1467.8|1467.6|1467|2369
1606899830000|2020-12-02 09:03:50|1467.4|1466.8|1467.4|1466.8|1467.6|1467.2|1467.2|1466.8|1866
1606899840000|2020-12-02 09:04:00|1467.2|1466.6|1466|1465.6|1467.2|1466.6|1466|1465.6|2449
1606899850000|2020-12-02 09:04:10|1465.8|1465.4|1466.4|1465.8|1466.4|1466|1465|1464.6|5482
1606899860000|2020-12-02 09:04:20|1466.6|1466|1467.4|1467|1467.4|1467.2|1466.4|1466|4838
1606899870000|2020-12-02 09:04:30|1467.2|1466.8|1467|1466.6|1467.4|1467.2|1466.6|1466.4|1946
1606899880000|2020-12-02 09:04:40|1467.4|1466.4|1467.4|1466.8|1467.4|1467|1467.2|1466.4|4321
1606899890000|2020-12-02 09:04:50|1467.2|1466.6|1467.2|1466.6|1467.2|1466.8|1466.8|1466.4|2360
1606899900000|2020-12-02 09:05:00|1467.4|1466.8|1467.2|1466.6|1467.6|1467.4|1467.2|1466.6|3870
1606899910000|2020-12-02 09:05:10|1467|1466.4|1466.6|1466.4|1467|1466.4|1466.6|1466.2|239
1606899920000|2020-12-02 09:05:20|1466.8|1466.6|1466|1465.6|1467|1466.6|1466|1465.6|3625
1606899930000|2020-12-02 09:05:30|1466.2|1465.8|1466.8|1466.2|1466.8|1466.4|1466.2|1465.8|635
1606899940000|2020-12-02 09:05:40|1466.2|1466|1464.6|1464.2|1466.2|1466|1464.6|1464|8704
1606899950000|2020-12-02 09:05:50|1464.4|1464|1464|1463.4|1464.6|1464.2|1463.6|1463.2|5527
1606899960000|2020-12-02 09:06:00|1463.8|1463.6|1463.6|1462.8|1463.8|1463.6|1463.6|1462.8|500
1606899970000|2020-12-02 09:06:10|1463.4|1463|1463.6|1463|1463.6|1463.2|1463.2|1462.8|713
1606899980000|2020-12-02 09:06:20|1463.4|1463.2|1464.6|1464.2|1464.8|1464.4|1463.2|1463|10801
1606899990000|2020-12-02 09:06:30|1464.4|1464|1464|1463.6|1464.4|1464|1464|1463.6|12
1606900000000|2020-12-02 09:06:40|1464.2|1463.8|1464|1463.6|1464.4|1464|1464|1463.6|2349
1606900010000|2020-12-02 09:06:50|1464.2|1463.8|1463.6|1462.8|1464.2|1464|1463.6|1462.6|4652
1606900020000|2020-12-02 09:07:00||1463||1463.2||1463.2||1463|0
1606900030000|2020-12-02 09:07:10|1463.4|1463|1463|1462.4|1463.6|1463.2|1462.8|1462.2|1757
1606900040000|2020-12-02 09:07:20|1462.8|1462.6|1464|1463.6|1464|1463.8|1462.8|1462.4|3688
1606900050000|2020-12-02 09:07:30|1463.8|1463.4|1463.8|1463.4|1464|1463.6|1463.8|1463.2|32
1606900060000|2020-12-02 09:07:40|1463.6|1463.2|1463.2|1462.8|1463.6|1463.2|1463|1462.8|7383
1606900070000|2020-12-02 09:07:50|1463.4|1463|1464|1463.8|1464|1463.8|1463.4|1462.8|1986
1606900080000|2020-12-02 09:08:00|1464.2|1464|1463.8|1463.4|1464.4|1464|1463.8|1463.4|2937
1606900090000|2020-12-02 09:08:10|1463.6|1463.2|1463|1462.6|1463.8|1463.2|1463|1462.6|3970
1606900100000|2020-12-02 09:08:20|1462.8||1462.8||1463||1462.8||1404
1606900110000|2020-12-02 09:08:30|1462.6|1462.4|1464.2|1463.8|1464.4|1464|1462.6|1462.4|5077
1606900120000|2020-12-02 09:08:40|1464.4|1463.6|1464.2|1464|1464.4|1464|1464.2|1463.6|0
1606900130000|2020-12-02 09:08:50|1464.4|1463.8|1465|1464.4|1465|1464.6|1464|1463.6|1926
1606900140000|2020-12-02 09:09:00|1464.8|1464.6|1465|1464.2|1465.2|1464.6|1464.8|1464.2|2
1606900150000|2020-12-02 09:09:10|1464.8|1464.4|1464.4|1464|1464.8|1464.8|1464.4|1464|2495
1606900160000|2020-12-02 09:09:20|1464.2|1463.8|1464.4|1463.8|1464.4|1464|1464|1463.6|11228
1606900170000|2020-12-02 09:09:30|1464.2|1464|1463.8|1463.4|1464.4|1464|1463.4|1463.2|6419
1606900180000|2020-12-02 09:09:40|1463.6|1463.2|1464|1463.6|1464.2|1463.8|1463.6|1463.2|2053
1606900190000|2020-12-02 09:09:50|1463.8|1463.4|1463.8|1463.4|1463.8|1463.4|1463.6|1463.2|78
1606900200000|2020-12-02 09:10:00|1463.6|1463.2|1464.2|1463.8|1464.2|1464|1463.6|1463|2512
1606900210000|2020-12-02 09:10:10|1464.4|1464|1464.2|1463.8|1464.4|1464.2|1464|1463.8|1052
1606900220000|2020-12-02 09:10:20|1464|1463.6|1464.6|1464.2|1464.8|1464.4|1464|1463.4|2984
1606900230000|2020-12-02 09:10:30|1464.8|1464.4|1465|1464.2|1465.2|1464.8|1464.8|1464.2|1078
1606900240000|2020-12-02 09:10:40|1464.8|1464.4|1465|1464.4|1465|1464.4|1464.4|1464.2|2750
1606900250000|2020-12-02 09:10:50|1464.8|1464.2|1465|1464.6|1465|1464.6|1464.6|1464.2|0
1606900260000|2020-12-02 09:11:00|1464.8|1464.4|1464.4|1464|1464.8|1464.4|1464.2|1464|1012
1606900270000|2020-12-02 09:11:10|1464.6|1464.2|1464.6|1464.2|1464.6|1464.4|1464.6|1464.2|3164
1606900280000|2020-12-02 09:11:20|1464.4||1464.6||1464.6||1464.4||53
1606900290000|2020-12-02 09:11:30|1464.8|1464.4|1466.6|1465.8|1467|1466.6|1464.8|1464.4|7306
1606900300000|2020-12-02 09:11:40|1466.4|1465.6|1465.8|1465.4|1466.4|1466|1465.2|1464.8|13919
1606900310000|2020-12-02 09:11:50|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|1465.2|1464.8|1466
1606900320000|2020-12-02 09:12:00|1465.4|1465.4|1466.6|1466|1466.6|1466.4|1465.4|1465.2|3769
1606900330000|2020-12-02 09:12:10|1466.8|1465.8|1467.2|1466.6|1467.4|1466.8|1466.8|1465.8|1121
1606900340000|2020-12-02 09:12:20|1467.4|1466.4|1467.2|1466.8|1467.4|1466.8|1467.2|1466.4|0
1606900350000|2020-12-02 09:12:30||1466.6||1466.6||1466.6||1466.6|0
1606900360000|2020-12-02 09:12:40||1466.8||1466.8||1466.8||1466.6|0
1606900370000|2020-12-02 09:12:50|1466.8|1466.6|1466|1465.6|1466.8|1466.6|1466|1465.6|5201
1606900380000|2020-12-02 09:13:00|1465.8|1465.4|1464.8|1464.4|1466|1465.6|1464.2|1464|9555
1606900390000|2020-12-02 09:13:10|1465.2|1464.6|1465.6|1465.2|1465.8|1465.4|1465.2|1464.6|4358
1606900400000|2020-12-02 09:13:20|1465.8|1465.4|1465.8|1465.4|1465.8|1465.6|1465.8|1465.2|0
1606900410000|2020-12-02 09:13:30||1465.2||1465.4||1465.4||1465.2|0
1606900420000|2020-12-02 09:13:40|1466|1465.6|1465.8|1465.4|1466|1465.6|1465.8|1465.4|899
1606900430000|2020-12-02 09:13:50|1465.6|1465.6|1465.8|1465.4|1465.8|1465.6|1465.6|1465.2|239
1606900440000|2020-12-02 09:14:00|1466|1465.6|1466.4|1466|1466.6|1466.2|1466|1465.6|2877
1606900450000|2020-12-02 09:14:10|1466.6|1466.2|1466.6|1466.2|1467|1466.8|1466.6|1466.2|321
1606900460000|2020-12-02 09:14:20|1466.8|1466.4|1467|1466.6|1467|1466.6|1466.8|1466.2|150
1606900470000|2020-12-02 09:14:30|1466.8|1466.4|1466.2|1465.8|1466.8|1466.4|1466.2|1465.8|3510
1606900480000|2020-12-02 09:14:40|1466|1465.6|1466|1465.6|1466.2|1465.8|1466|1465.6|38
1606900490000|2020-12-02 09:14:50||1465.4||1465.6||1465.6||1465.2|0
1606900500000|2020-12-02 09:15:00|1466.2|1466|1466.6|1466.2|1466.8|1466.6|1466.2|1466|3206
1606900510000|2020-12-02 09:15:10|1466.4|1466|1466.6|1466.2|1466.6|1466.4|1466|1465.6|3671
1606900520000|2020-12-02 09:15:20|1466.4|1466.4|1466.4|1466|1467|1466.8|1466.4|1466|4190
1606900530000|2020-12-02 09:15:30|1466.2|1465.8|1465|1464.8|1466.2|1465.8|1465|1464.6|4195
1606900540000|2020-12-02 09:15:40|1465.2|1465|1465.6|1465|1465.6|1465.2|1465.2|1465|239
1606900550000|2020-12-02 09:15:50|1465.8|1465.2|1466.4|1465.8|1466.4|1466|1465.8|1465|2002
1606900560000|2020-12-02 09:16:00|1466.2|1465.6|1465.4|1465|1466.2|1465.8|1465.4|1465|1372
1606900570000|2020-12-02 09:16:10|1465.6|1465.2|1465.6|1465.4|1466|1465.6|1465.4|1465|2517
1606900580000|2020-12-02 09:16:20|1465.4|1465.2|1465.4|1465.2|1465.4|1465.4|1465.4|1465.2|2500
1606900590000|2020-12-02 09:16:30|1465.6|1465|1465.4|1465|1465.6|1465|1465.4|1465|0
1606900600000|2020-12-02 09:16:40|1465.2|1465.2|1464.6|1464.2|1465.2|1465.2|1464.6|1464.2|1190
1606900610000|2020-12-02 09:16:50|1464.8|1464|1465|1464.6|1465|1464.6|1464.6|1464|1212
1606900620000|2020-12-02 09:17:00|1464.8||1465||1465||1464.8||409
1606900630000|2020-12-02 09:17:10|1464.8|1464.4|1464.8|1464.4|1465|1464.4|1464.6|1464.4|1119
1606900640000|2020-12-02 09:17:20|1465|1464.6|1465.4|1465|1465.8|1465.4|1465|1464.6|1826
1606900650000|2020-12-02 09:17:30|1465.6|1465.2|1465.4|1465|1465.6|1465.2|1465|1464.8|4362
1606900660000|2020-12-02 09:17:40|1465.2|1464.8|1464|1463.8|1465.2|1464.8|1464|1463.6|3047
1606900670000|2020-12-02 09:17:50|1464.2|1463.6|1464|1463.6|1464.2|1463.6|1464|1463.6|819
1606900680000|2020-12-02 09:18:00|1464.2|1463.8|1464.4|1464|1464.4|1464|1464.2|1463.6|1423
1606900690000|2020-12-02 09:18:10|1464.2|1464.2|1465.4|1465|1465.6|1465.2|1464.2|1464.2|1722
1606900700000|2020-12-02 09:18:20|1465.6||1465.6||1465.6||1465.6||1500
1606900710000|2020-12-02 09:18:30|1465.8|1465.2|1466|1465.6|1466|1465.6|1465.4|1465|1643
1606900720000|2020-12-02 09:18:40|1465.8|1465.8|1465.4|1465|1465.8|1465.8|1465|1464.6|3066
1606900730000|2020-12-02 09:18:50|1465.2|1465.2|1466|1465.6|1466.8|1466.6|1465.2|1465.2|6144
1606900740000|2020-12-02 09:19:00|1465.8|1465.4|1466.2|1465.8|1466.2|1465.8|1465.6|1465.2|1235
1606900750000|2020-12-02 09:19:10|1466|1465.6|1466.4|1465.8|1466.4|1465.8|1466|1465.6|469
1606900760000|2020-12-02 09:19:20|1466.2|1465.6|1466|1465.4|1466.2|1466|1465.8|1465.4|578
1606900770000|2020-12-02 09:19:30|1465.8|1465.6|1466|1465.6|1466.4|1466|1465.8|1465.6|2668
1606900790000|2020-12-02 09:19:50|1466.2|1465.8|1466.8|1466.4|1466.8|1466.4|1466.2|1465.6|2289
1606900800000|2020-12-02 09:20:00|1467|1466.6|1466.8|1466.4|1467.2|1466.8|1466.8|1466.4|3174
1606900810000|2020-12-02 09:20:10|1466.6|1466.6|1467.4|1467|1467.6|1467.4|1466.6|1466.4|5737
1606900820000|2020-12-02 09:20:20|1467.6|1467.2|1468.2|1467.8|1468.2|1468|1467.6|1467.2|2607
1606900830000|2020-12-02 09:20:30|1468.4|1468|1468.8|1468.2|1468.8|1468.4|1468.2|1468|22
1606900840000|2020-12-02 09:20:40|1469|1468.4|1468.4|1468.2|1469|1468.6|1468.4|1468|1293
1606900850000|2020-12-02 09:20:50|1468.6|1468|1466.8|1466.6|1468.6|1468.2|1466.8|1466.4|4935
1606900860000|2020-12-02 09:21:00|1466.6|1466.4|1467.2|1466.8|1467.4|1467.2|1466.6|1466.4|2061
1606900870000|2020-12-02 09:21:10|1467|1467|1467.8|1467.4|1467.8|1467.6|1467|1466.8|1543
1606900880000|2020-12-02 09:21:20|1468|1467.2|1467.8|1467.4|1468|1467.6|1467.4|1467.2|1390
1606900890000|2020-12-02 09:21:30|1468|1467.6|1468|1467.4|1468|1467.6|1467.6|1467.4|156
1606900900000|2020-12-02 09:21:40|1467.8|1467.6|1468|1467.6|1468|1467.6|1467.8|1467.4|0
1606900910000|2020-12-02 09:21:50|1467.8|1467.8|1468.4|1468|1469|1468.6|1467.8|1467.6|4260
1606900920000|2020-12-02 09:22:00|1468.2|1467.8|1467.6|1467.2|1468.2|1467.8|1467.4|1467|6288
1606900930000|2020-12-02 09:22:10|1467.4|1467|1468.2|1467.8|1468.2|1467.8|1467.4|1467|218
1606900940000|2020-12-02 09:22:20|1468|1467.6|1468|1467.6|1468|1467.8|1467.8|1467.2|1002
1606900950000|2020-12-02 09:22:30|1467.8|1467.4|1467.8|1467.4|1468|1467.4|1467.8|1467.4|0
1606900960000|2020-12-02 09:22:40|1468||1468||1468||1468||0
1606900970000|2020-12-02 09:22:50|1468.2|1467.6|1469.2|1468.8|1469.4|1469.2|1468.2|1467.6|5854
1606900980000|2020-12-02 09:23:00|1469|1468.6|1469.2|1468.8|1469.2|1469|1468.8|1468.4|610
1606900990000|2020-12-02 09:23:10|1469.4|1469|1469.8|1469.4|1469.8|1469.4|1469.4|1469|1510
1606901000000|2020-12-02 09:23:20|1469.6|1469.2|1469.4|1468.8|1469.8|1469.4|1469.2|1468.8|1875
1606901010000|2020-12-02 09:23:30|1469.2|1468.6|1468.6|1468.2|1469.2|1468.6|1468.4|1467.8|480
1606901020000|2020-12-02 09:23:40|1468.4||1468.6||1468.6||1468.4||0
1606901030000|2020-12-02 09:23:50|1468.8|1468.4|1468.6|1468.2|1468.8|1468.6|1468.4|1468.2|3445
1606901040000|2020-12-02 09:24:00|1468.4|1468|1468.2|1467.8|1468.4|1468|1467.8|1467.6|2497
1606901050000|2020-12-02 09:24:10|1468.4|1468|1467.8|1467.2|1468.4|1468.2|1467.8|1467.2|1058
1606901060000|2020-12-02 09:24:20|1467.6|1467|1467|1466.6|1467.6|1467.2|1466.8|1466.6|1955
1606901070000|2020-12-02 09:24:30|1466.8|1466.8|1467.2|1467|1467.4|1467|1466.8|1466.8|900
1606901080000|2020-12-02 09:24:40|1467|1466.8|1467.2|1467|1467.2|1467|1467|1466.6|0
1606901100000|2020-12-02 09:25:00|1467.4|1467.2|1467.6|1467.2|1467.8|1467.6|1467|1466.8|9362
1606901110000|2020-12-02 09:25:10|1467.8|1467.4|1467.6|1467.2|1467.8|1467.6|1467.4|1467.2|2430
1606901120000|2020-12-02 09:25:20|1467.8|1467.4|1468|1467.6|1468|1467.6|1467.8|1467.4|177
1606901130000|2020-12-02 09:25:30|1468.2|1467.8|1468.6|1468.2|1468.6|1468.2|1468|1467.8|2529
1606901140000|2020-12-02 09:25:40|1468.4|1468|1468.6|1468|1468.6|1468|1468.4|1468|140
1606901150000|2020-12-02 09:25:50|1468.4|1467.8|1468.2|1467.8|1468.4|1468|1468.2|1467.8|1349
1606901160000|2020-12-02 09:26:00|1468|1467.6|1467.8|1467.4|1468|1467.6|1467.6|1467.2|2518
1606901170000|2020-12-02 09:26:10|1467.6|1467.2|1467.4|1467|1467.6|1467.2|1467.4|1467|0
1606901180000|2020-12-02 09:26:20|1467.2|1467.2|1467.6|1467.2|1467.6|1467.2|1467.2|1467.2|343
1606901190000|2020-12-02 09:26:30|1467.4|1467|1467.2|1466.8|1467.4|1467|1466.6|1466.2|11586
1606901200000|2020-12-02 09:26:40|1467||1467.2||1467.2||1467||684
1606901210000|2020-12-02 09:26:50||1467||1466.8||1467||1466.8|1
1606901230000|2020-12-02 09:27:10|1467.4|1467|1467.2|1466.8|1467.4|1467.2|1467.2|1466.8|1736
1606901250000|2020-12-02 09:27:30|1467|1466.6|1467.6|1467.2|1467.6|1467.4|1466.8|1466.6|18359
1606901260000|2020-12-02 09:27:40|1467.4|1467|1467.8|1467.4|1467.8|1467.6|1467.2|1466.8|3925
1606901270000|2020-12-02 09:27:50|1467.6|1467.2|1467.6|1467.2|1467.6|1467.2|1467.6|1467|0
1606901280000|2020-12-02 09:28:00|1467.8|1467|1467.6|1467.2|1467.8|1467.2|1467.4|1467|123
1606901290000|2020-12-02 09:28:10|1467.8|1467.6|1468|1467.6|1468|1467.8|1467.8|1467.2|3258
1606901300000|2020-12-02 09:28:20|1467.8|1467.4|1466.8|1466.6|1468|1467.4|1466.8|1466.6|5577
1606901320000|2020-12-02 09:28:40|1467|1466.8|1467|1466.6|1467|1466.8|1467|1466.6|283
1606901330000|2020-12-02 09:28:50|1466.8|1466.4|1466.6|1466|1466.8|1466.4|1466.4|1466|6982
1606901340000|2020-12-02 09:29:00|1466.4|1466.2|1466.4|1466|1466.4|1466.2|1466.2|1466|659
1606901360000|2020-12-02 09:29:20|1466.6|1466.2|1466.4|1466|1466.6|1466.2|1466.4|1466|1467
1606901370000|2020-12-02 09:29:30|1466.2|1465.8|1465.4|1465.2|1466.2|1465.8|1465.4|1465|3147
1606901380000|2020-12-02 09:29:40|1465.2|1465|1465|1464.6|1465.2|1465|1464.8|1464.4|3185
1606901390000|2020-12-02 09:29:50|1464.8|1464.4|1465|1464.4|1465|1464.4|1464.8|1464.2|124
1606901400000|2020-12-02 09:30:00|1464.8|1464.6|1464.8|1464.4|1464.8|1464.6|1464.8|1464.4|237
1606901410000|2020-12-02 09:30:10|1465|1464.6|1466.4|1466|1466.8|1466.2|1465|1464.4|11284
1606901420000|2020-12-02 09:30:20|1466.2|1465.8|1466.4|1466|1466.4|1466|1466|1465.6|81
1606901430000|2020-12-02 09:30:30|1466.2|1465.8|1466.4|1466|1466.4|1466.2|1466|1465.6|423
1606901440000|2020-12-02 09:30:40|1466.6|1466.2|1466.6|1466.2|1466.8|1466.4|1466.4|1466.2|1250
1606901450000|2020-12-02 09:30:50|1466.8|1466.4|1467|1466.6|1467|1466.6|1466.8|1466.4|0
1606901460000|2020-12-02 09:31:00|1466.8|1466.4|1466.4|1466.2|1466.8|1466.4|1466.4|1466.2|2371
1606901470000|2020-12-02 09:31:10|1466.6|1466.4|1467.6|1467|1467.6|1467.2|1466.6|1466.2|1259
1606901480000|2020-12-02 09:31:20|1467.8|1467.2|1467.8|1467.2|1467.8|1467.2|1467.6|1467.2|0
1606901490000|2020-12-02 09:31:30|1467.6||1467.6||1467.8||1467.4||616
1606901500000|2020-12-02 09:31:40|1467.8|1467.4|1467.8|1467.4|1467.8|1467.4|1467.6|1467.2|0
1606901510000|2020-12-02 09:31:50|1468|1467.2|1468|1467.6|1468|1467.8|1468|1467.2|239
1606901520000|2020-12-02 09:32:00|1468.2|1467.8|1468.2|1468|1468.6|1468.2|1468.2|1467.8|5587
1606901530000|2020-12-02 09:32:10|1468.4|1467.8|1468.4|1467.8|1468.4|1468|1468.2|1467.8|445
1606901540000|2020-12-02 09:32:20|1468.6|1468|1468.6|1468.4|1468.8|1468.4|1468.6|1468|1263
1606901550000|2020-12-02 09:32:30|1468.8||1468.6||1468.8||1468.6||1581
1606901560000|2020-12-02 09:32:40|1468.8|1468.6|1468.2|1467.8|1468.8|1468.6|1468|1467.8|4035
1606901580000|2020-12-02 09:33:00|1468|1467.6|1469|1468.6|1469.4|1469|1467.8|1467.4|12138
1606901590000|2020-12-02 09:33:10|1469.2|1468.8|1469.6|1469.2|1469.6|1469.2|1469.2|1468.8|1403
1606901600000|2020-12-02 09:33:20|1469.8|1469.4|1470|1469.6|1470|1469.8|1469.6|1469.4|1184
1606901610000|2020-12-02 09:33:30|1470.2|1469.8|1469.4|1468.8|1470.2|1470|1469.2|1468.8|15921
1606901620000|2020-12-02 09:33:40|1469.6|1469|1469.8|1469.2|1469.8|1469.2|1469.4|1469|36
1606901630000|2020-12-02 09:33:50|1469.6|1469.4|1470|1469.6|1470|1469.8|1469.6|1469.2|2169
1606901640000|2020-12-02 09:34:00|1470.2|1469.8|1470|1469.6|1470.4|1470.2|1469.8|1469.6|19004
1606901650000|2020-12-02 09:34:10|1469.8||1469.8||1469.8||1469.8||0
1606901660000|2020-12-02 09:34:20|1469.6|1469.4|1470|1469.6|1470|1469.6|1469.6|1469.4|1178
1606901670000|2020-12-02 09:34:30|1470.2|1469.8|1470.8|1470.2|1471|1470.6|1470.2|1469.8|1035
1606901680000|2020-12-02 09:34:40|1470.6|1470.4|1471|1470.6|1471.2|1471|1470.6|1470.4|5113
1606901690000|2020-12-02 09:34:50|1471.2|1470.8|1471.2|1470.8|1471.4|1471|1471|1470.6|93
1606901700000|2020-12-02 09:35:00|1471.4|1471|1470.8|1470.4|1471.4|1471|1470.6|1470.4|2940
1606901710000|2020-12-02 09:35:10|1471.4|1471.2|1472.4|1472|1472.4|1472|1471.2|1470.8|12492
1606901720000|2020-12-02 09:35:20|1472.6|1472.2|1473|1472.6|1473|1472.6|1472.4|1472|1569
1606901730000|2020-12-02 09:35:30|1473.2|1472.8|1474.4|1474|1474.6|1474|1473.2|1472.8|1748
1606901740000|2020-12-02 09:35:40|1474.6|1474.2|1474.4|1473.8|1474.6|1474.2|1474.4|1473.8|4738
1606901750000|2020-12-02 09:35:50|1474.2|1473.6|1474.6|1474|1474.6|1474|1474|1473.6|0
1606901760000|2020-12-02 09:36:00|1474.4|1474.2|1474|1473.6|1475|1474.4|1474|1473.6|2933
1606901770000|2020-12-02 09:36:10|1474.2|1474|1474.4|1474|1474.6|1474.2|1473.8|1473.6|2237
1606901780000|2020-12-02 09:36:20|1474.2|1473.8|1474.4|1473.8|1474.4|1473.8|1474|1473.8|1379
1606901790000|2020-12-02 09:36:30|1474.6|1474.2|1475|1474.6|1475|1474.8|1474.6|1474.2|3385
1606901800000|2020-12-02 09:36:40|1474.8|1474.4|1475.2|1474.8|1475.4|1475|1474.8|1474.4|3291
1606901810000|2020-12-02 09:36:50|1475.4|1475|1475.4|1475.2|1475.8|1475.4|1475.4|1475|479
1606901820000|2020-12-02 09:37:00|1475.6|1475|1475.4|1475|1475.6|1475.2|1475|1474.6|755
1606901830000|2020-12-02 09:37:10||1474.8||1475||1475||1474.8|0
1606901840000|2020-12-02 09:37:20|||||||||1000
1606901850000|2020-12-02 09:37:30|1475.2|1474.8|1475|1474.6|1475.2|1475|1475|1474.6|249
1606901860000|2020-12-02 09:37:40|1475.2|1475|1475.2|1475|1475.2|1475|1475|1475|0
1606901870000|2020-12-02 09:37:50|1475.4|1475.2|1475.4|1474.8|1475.6|1475.2|1475|1474.8|850
1606901880000|2020-12-02 09:38:00|1475.2|1475|1475.2|1475|1475.2|1475.2|1475.2|1475|512
1606901890000|2020-12-02 09:38:10|1475.4|1475.2|1475.2|1474.8|1475.4|1475.2|1475.2|1474.8|2902
1606901900000|2020-12-02 09:38:20|1475|1475|1475.4|1475.2|1475.6|1475.2|1475|1475|3620
1606901910000|2020-12-02 09:38:30|1475.2|1475|1475.2|1474.6|1475.2|1475|1474.8|1474.4|34718
1606901920000|2020-12-02 09:38:40|1475|1474.4|1474.8|1474.2|1475.2|1474.4|1474.6|1474.2|673
1606901930000|2020-12-02 09:38:50|1474.6|1474.4|1474.4|1474|1474.6|1474.4|1474.4|1474|424
1606901940000|2020-12-02 09:39:00|1474.6|1474.2|1474.6|1474|1474.6|1474.2|1474.4|1474|0
1606901950000|2020-12-02 09:39:10|1474.4|1474.2|1473.6|1473.4|1474.4|1474.2|1473.6|1473.4|1276
1606901960000|2020-12-02 09:39:20|1473.4|1473.2|1473|1472.4|1473.4|1473.2|1472.8|1472.4|2409
1606901970000|2020-12-02 09:39:30|1472.8|1472.2|1472.4|1472|1472.8|1472.4|1472.4|1472|238
1606901980000|2020-12-02 09:39:40|1472.2|1472.2|1472.6|1472.2|1472.8|1472.2|1472.2|1472.2|0
1606901990000|2020-12-02 09:39:50|1472.8|1472.4|1472.6|1472.4|1472.8|1472.6|1472.6|1472.4|1330
1606902000000|2020-12-02 09:40:00|1472.8|1472.6|1474.6|1474.2|1474.6|1474.2|1472.8|1472.4|5204
1606902010000|2020-12-02 09:40:10|1474.8|1474.4|1474.4|1473.8|1474.8|1474.4|1474.2|1473.8|1211
1606902020000|2020-12-02 09:40:20|1474.6||1474.2||1474.6||1474.2||0
1606902050000|2020-12-02 09:40:50|1474|1473.6|1474|1473.4|1474.2|1473.6|1473.8|1473.4|616
1606902060000|2020-12-02 09:41:00|1473.8|1473.6|1473.4|1473|1474|1473.8|1473.4|1473|1542
1606902080000|2020-12-02 09:41:20|1473.6|1473.2|1473.6|1473|1473.6|1473.4|1473.6|1473|77
1606902090000|2020-12-02 09:41:30|1473.4|1472.8|1473.4|1473|1473.4|1473|1473|1472.8|164
1606902100000|2020-12-02 09:41:40|1473.6|1473.2|1473.6|1473.2|1473.6|1473.2|1473.6|1473.2|0
1606902110000|2020-12-02 09:41:50|1473.8|1473.4|1473.8|1473.6|1473.8|1473.6|1473.8|1473.4|477
1606902120000|2020-12-02 09:42:00|1474|1473.4|1473.8|1473.4|1474|1473.4|1473.8|1473.4|890
1606902130000|2020-12-02 09:42:10||1473.6||1473.4||1473.6||1473.4|0
1606902140000|2020-12-02 09:42:20|1473.6|1473.2|1473.6|1473.2|1473.6|1473.2|1473.4|1473|240
1606902150000|2020-12-02 09:42:30|1473.8|1473.4|1473.4|1473|1474|1473.8|1473.4|1473|7893
1606902170000|2020-12-02 09:42:50|1473.2|1472.8|1474|1473.6|1474|1473.6|1473|1472.8|2340
1606902190000|2020-12-02 09:43:10|1473.8|1473.4|1474|1473.6|1474|1473.6|1473.8|1473.4|100
1606902200000|2020-12-02 09:43:20|1473.8|1473.4|1472.8|1472.4|1473.8|1473.4|1472.6|1472.4|4113
1606902210000|2020-12-02 09:43:30|1472.6|1472.6|1473|1472.6|1473|1472.8|1472.6|1472.6|6222
1606902220000|2020-12-02 09:43:40|1472.8|1472.4|1472.4|1472|1472.8|1472.6|1472.4|1472|1757
1606902230000|2020-12-02 09:43:50|1472.2|1471.8|1472.2|1471.8|1472.2|1472|1472.2|1471.8|0
1606902240000|2020-12-02 09:44:00|1472.4|1472|1472|1471.6|1472.4|1472.2|1472|1471.6|1343
1606902260000|2020-12-02 09:44:20|1471.8||1472||1472||1471.8||208
1606902270000|2020-12-02 09:44:30|1472.2|1471.8|1472.2|1471.8|1472.4|1472.2|1472.2|1471.8|3497
1606902280000|2020-12-02 09:44:40|1472.4|1472|1472.8|1472.4|1473|1472.8|1472.4|1471.8|6900
1606902300000|2020-12-02 09:45:00|1473|1472.6|1473.8|1473.2|1473.8|1473.4|1473|1472.6|1996
1606902310000|2020-12-02 09:45:10|1473.6|1473.4|1473.6|1473.2|1473.6|1473.6|1473.6|1473.2|613
1606902320000|2020-12-02 09:45:20|1473.4|1473.4|1473.6|1473.2|1473.6|1473.4|1473.4|1473.2|2500
1606902330000|2020-12-02 09:45:30|1473.8|1473.6|1474|1473.6|1474|1473.8|1473.8|1473.2|2233
1606902340000|2020-12-02 09:45:40|1473.8|1473.8|1473.8|1473.6|1473.8|1473.8|1473.8|1473.6|2000
1606902350000|2020-12-02 09:45:50|1474|1473.8|1474|1473.6|1474|1473.8|1473.8|1473.6|1438
1606902360000|2020-12-02 09:46:00|1473.8||1474||1474||1473.8||404
1606902370000|2020-12-02 09:46:10|1474.2|1473.8|1474.6|1474|1474.8|1474.4|1474.2|1473.8|5726
1606902380000|2020-12-02 09:46:20|1474.4||1474.4||1474.4||1474.2||0
1606902390000|2020-12-02 09:46:30|1474.2|1474.2|1474.2|1473.8|1474.2|1474.2|1474|1473.8|929
1606902400000|2020-12-02 09:46:40|1474.4|1474|1474.8|1474.2|1474.8|1474.4|1474.4|1474|7261
1606902410000|2020-12-02 09:46:50||1474.4||1474.2||1474.4||1474.2|0
1606902420000|2020-12-02 09:47:00|1474.6|1474.4|1474.8|1474.6|1474.8|1474.6|1474.6|1474.4|1637
1606902430000|2020-12-02 09:47:10|1474.6|1474.4|1474.4|1474|1474.6|1474.4|1474.4|1474|0
1606902440000|2020-12-02 09:47:20|1474.6|1474.2|1474.8|1474.6|1475|1474.8|1474.6|1474.2|4380
1606902450000|2020-12-02 09:47:30|1475|1474.8|1475.6|1475.2|1475.6|1475.4|1474.8|1474.8|28086
1606902460000|2020-12-02 09:47:40||1475||1475||1475||1474.8|0
1606902470000|2020-12-02 09:47:50|1475.4|1475.2|1475.6|1475.2|1475.8|1475.6|1475.2|1475.2|411
1606902480000|2020-12-02 09:48:00|1475.8|1475.4|1476.6|1476.4|1476.6|1476.4|1475.8|1475.4|2348
1606902490000|2020-12-02 09:48:10|1476.8|1476.2|1477.2|1476.8|1477.2|1476.8|1476.6|1476.2|4156
1606902500000|2020-12-02 09:48:20|1477.4|1477|1477.6|1477.2|1477.8|1477.2|1477.4|1477|1904
1606902510000|2020-12-02 09:48:30|1477.4|1477|1477.4|1477|1477.6|1477.2|1477.4|1477|850
1606902520000|2020-12-02 09:48:40|1477.2|1476.8|1476.2|1475.8|1477.2|1476.8|1476|1475.6|4161
1606902530000|2020-12-02 09:48:50|1476.4|1476|1475.8|1475.6|1476.6|1476.2|1475.8|1475.6|742
1606902540000|2020-12-02 09:49:00|1476|1475.4|1475.2|1475|1476|1475.6|1475.2|1474.8|2601
1606902550000|2020-12-02 09:49:10|1475.4|1475.2|1475.6|1475.2|1475.6|1475.2|1475.4|1475.2|1079
1606902560000|2020-12-02 09:49:20||1475||1475.2||1475.2||1475|0
1606902570000|2020-12-02 09:49:30||1475||1475||1475||1475|0
1606902580000|2020-12-02 09:49:40|1475.8|1475.2|1476|1475.4|1476|1475.6|1475.8|1475.2|1107
1606902590000|2020-12-02 09:49:50|1475.8|1475.6|1476|1475.4|1476|1475.6|1475.6|1475.4|20
1606902600000|2020-12-02 09:50:00|1475.8|1475.2|1475.4|1475|1475.8|1475.4|1475.2|1474.8|1946
1606902610000|2020-12-02 09:50:10|1475.6|1475.2|1475.8|1475.6|1476|1475.8|1475.6|1475.2|2174
1606902620000|2020-12-02 09:50:20||1475.4||1475.4||1475.4||1475.4|126
1606902630000|2020-12-02 09:50:30|1475.6|1475.6|1475.4|1475.2|1475.6|1475.6|1475.4|1475.2|1275
1606902640000|2020-12-02 09:50:40|1475.6|1475.4|1475.8|1475.4|1475.8|1475.6|1475.4|1475|1097
1606902650000|2020-12-02 09:50:50|1475.6|1475.2|1475.8|1475.2|1475.8|1475.6|1475.6|1475.2|3400
1606902660000|2020-12-02 09:51:00||1475||1475.2||1475.2||1475|0
1606902670000|2020-12-02 09:51:10|1475.6|1475|1475.4|1475|1475.6|1475.2|1475.2|1475|317
1606902690000|2020-12-02 09:51:30|1475.6|1475.2|1475.6|1475.4|1475.6|1475.4|1475.6|1475|4620
1606902710000|2020-12-02 09:51:50|1475.8|1475.6|1476|1475.8|1476.4|1476|1475.8|1475.6|8685
1606902720000|2020-12-02 09:52:00|1476.2|1476|1476.4|1476|1476.6|1476.2|1476|1476|2287
1606902730000|2020-12-02 09:52:10|1476.6|1476.2|1476.2|1475.8|1476.6|1476.2|1476.2|1475.8|1160
1606902740000|2020-12-02 09:52:20|1476|1475.6|1476|1475.6|1476|1475.8|1475.8|1475.6|2308
1606902750000|2020-12-02 09:52:30|1476.2|1475.8|1476.6|1476|1476.6|1476.4|1476|1475.8|1984
1606902760000|2020-12-02 09:52:40||1476.2||1476.2||1476.2||1476.2|0
1606902770000|2020-12-02 09:52:50|1476.4|1476|1476.4|1476|1476.4|1476|1476.2|1475.8|238
1606902780000|2020-12-02 09:53:00|1476.2|1475.8|1475.8|1475.4|1476.2|1475.8|1475.8|1475.4|0
1606902790000|2020-12-02 09:53:10|1475.6|1475.6|1475.8|1475.6|1475.8|1475.6|1475.6|1475.4|78
1606902800000|2020-12-02 09:53:20||1475.4||1475.4||1475.4||1475.2|822
1606902810000|2020-12-02 09:53:30|1475.6|1475.2|1475.8|1475.4|1475.8|1475.4|1475.6|1475.2|200
1606902820000|2020-12-02 09:53:40|1475.6|1475.2|1475.4|1475|1475.6|1475.4|1475.4|1475|307
1606902830000|2020-12-02 09:53:50|1475.6|1475.2|1475.6|1475.2|1475.6|1475.2|1475.6|1475.2|0
1606902840000|2020-12-02 09:54:00|1475.4|1475|1474.6|1474.2|1475.4|1475|1474.6|1474.2|2681
1606902850000|2020-12-02 09:54:10|1474.8|1474.4|1474.8|1474.4|1475|1474.6|1474.8|1474.4|74
1606902860000|2020-12-02 09:54:20|1475|1474.6|1477.2|1476.6|1477.4|1477|1475|1474.6|4136
1606902870000|2020-12-02 09:54:30|1477.4|1476.8|1477.8|1477.4|1477.8|1477.4|1477.4|1476.8|0
1606902880000|2020-12-02 09:54:40|1477.6|1477.2|1477.8|1477.4|1477.8|1477.4|1477.6|1477.2|223
1606902890000|2020-12-02 09:54:50|1477.6||1477.8||1477.8||1477.6||0
1606902900000|2020-12-02 09:55:00|1477.6|1477.6|1476.8|1476.6|1477.8|1477.6|1476.8|1476.6|3266
1606902910000|2020-12-02 09:55:10|1477|1476.8|1477|1476.6|1477|1476.8|1477|1476.6|1999
1606902920000|2020-12-02 09:55:20|1476.8|1476.4|1477.4|1477|1477.6|1477.2|1476.6|1476.4|21630
1606902930000|2020-12-02 09:55:30|1477.2|1476.8|1477.2|1476.8|1477.2|1476.8|1477.2|1476.8|220
1606902940000|2020-12-02 09:55:40|1477|1476.6|1476.4|1476.2|1477|1476.6|1476.2|1475.8|4231
1606902950000|2020-12-02 09:55:50|1476.6|1476.4|1477|1476.6|1477|1476.6|1476.6|1476.2|6276
1606902960000|2020-12-02 09:56:00|1476.8|1476.4|1476.8|1476.4|1476.8|1476.6|1476.8|1476.4|0
1606902970000|2020-12-02 09:56:10||1476.6||1476.6||1476.6||1476.6|22
1606902980000|2020-12-02 09:56:20|1476.6|1476.4|1476.6|1476.4|1476.6|1476.4|1476.6|1476.4|0
1606902990000|2020-12-02 09:56:30|1476.4|1476.2|1476.6|1476.2|1476.6|1476.2|1476.4|1476.2|238
1606903000000|2020-12-02 09:56:40|1476.4|1476|1476.4|1476|1476.4|1476|1476.2|1475.8|867
1606903010000|2020-12-02 09:56:50|1476.6|1476.2|1476.8|1476.4|1476.8|1476.6|1476.6|1476.2|1392
1606903020000|2020-12-02 09:57:00|1476.6||1476.8||1476.8||1476.6||0
1606903030000|2020-12-02 09:57:10|1476.6|1476.2|1476|1475.6|1476.6|1476.2|1476|1475.6|10870
1606903040000|2020-12-02 09:57:20|1475.8|1475.4|1476|1475.6|1476|1475.8|1475.4|1475|989
1606903050000|2020-12-02 09:57:30|1476.2|1475.4|1476.4|1476|1476.6|1476.2|1476.2|1475.4|4937
1606903060000|2020-12-02 09:57:40|1476.6|1476.2|1476.8|1476.4|1477|1476.4|1476.6|1476.2|715
1606903070000|2020-12-02 09:57:50|1477|1476.6|1477|1476.4|1477|1476.6|1477|1476.4|0
1606903080000|2020-12-02 09:58:00|1476.8|1476.2|1476.6|1476.2|1476.8|1476.6|1476.6|1476.2|2832
1606903090000|2020-12-02 09:58:10|1476.8|1476.4|1477|1476.4|1477|1476.6|1476.8|1476.4|552
1606903100000|2020-12-02 09:58:20|||||||||10
1606903110000|2020-12-02 09:58:30|1477.2|1476.6|1477.4|1477|1477.4|1477.2|1477.2|1476.6|1035
1606903120000|2020-12-02 09:58:40|1477.6|1477.2|1477.8|1477.2|1477.8|1477.2|1477.6|1477.2|539
1606903130000|2020-12-02 09:58:50|1477.6|1477|1477.2|1476.6|1477.6|1477|1477|1476.6|1529
1606903140000|2020-12-02 09:59:00|1477|1476.8|1477|1476.6|1477.4|1477|1477|1476.6|118
1606903160000|2020-12-02 09:59:20|1476.8||1476.8||1476.8||1476.8||0
1606903170000|2020-12-02 09:59:30|1477|1476.4|1477.2|1476.8|1477.4|1476.8|1477|1476.2|2497
1606903180000|2020-12-02 09:59:40|1477.4|1477|1477.4|1477|1477.4|1477|1477|1476.6|700
1606903190000|2020-12-02 09:59:50|1477.2|1476.8|1477.2|1476.6|1477.2|1477|1477.2|1476.6|0
1606903200000|2020-12-02 10:00:00|1477.4|1476.8|1477|1476.6|1477.4|1476.8|1477|1476.6|1172
1606903210000|2020-12-02 10:00:10|1476.8|1476.4|1477|1476.4|1477|1476.4|1476.6|1476|1908
1606903220000|2020-12-02 10:00:20|1476.8|1476.2|1476.6|1476|1476.8|1476.2|1476.6|1476|0
1606903230000|2020-12-02 10:00:30|1477|1476.2|1476.6|1476|1477|1476.6|1476.6|1476|188
1606903240000|2020-12-02 10:00:40|1476.4|1475.8|1476.6|1476|1476.6|1476.2|1476.2|1475.8|2406
1606903250000|2020-12-02 10:00:50|1476.4|1476.2|1476.2|1475.6|1476.4|1476.2|1476.2|1475.6|238
1606903260000|2020-12-02 10:01:00|1476|1475.4|1475.8|1475.2|1476|1475.4|1475.8|1475.2|1238
1606903270000|2020-12-02 10:01:10|1475.6|1475|1475.4|1475|1475.6|1475|1475.4|1475|31
1606903280000|2020-12-02 10:01:20|1475.6|1475.2|1475.8|1475.4|1475.8|1475.4|1475.6|1475.2|238
1606903290000|2020-12-02 10:01:30|1475.6|1475.2|1475.8|1475.4|1475.8|1475.4|1475.6|1475.2|17
1606903310000|2020-12-02 10:01:50|1476|1475.6|1476.6|1476.2|1476.6|1476.2|1476|1475.6|1558
1606903330000|2020-12-02 10:02:10|1476.8|1476.4|1477|1476.6|1477.2|1477|1476.8|1476.4|2126
1606903340000|2020-12-02 10:02:20|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1477|1476.6|1
1606903350000|2020-12-02 10:02:30|1476.8|1476.8|1477.8|1477.2|1477.8|1477.2|1476.8|1476.8|1839
1606903360000|2020-12-02 10:02:40|1477.6||1477.6||1477.6||1477.6||0
1606903370000|2020-12-02 10:02:50|1477.4|1477|1477.6|1477|1477.6|1477.4|1477.4|1477|372
1606903380000|2020-12-02 10:03:00|1477.4||1477.4||1477.4||1477.2||0
1606903400000|2020-12-02 10:03:20|1477.2|1476.8|1476|1475.6|1477.2|1476.8|1475.8|1475.6|13485
1606903410000|2020-12-02 10:03:30|1476.2|1475.8|1476.2|1475.8|1476.4|1476|1476.2|1475.6|6245
1606903420000|2020-12-02 10:03:40|1476|1476|1476.2|1475.8|1476.2|1476|1476|1475.8|1370
1606903430000|2020-12-02 10:03:50|1476|1476|1476.6|1476.2|1476.6|1476.2|1476|1475.6|3099
1606903440000|2020-12-02 10:04:00|1476.4|1476.4|1477.2|1476.6|1477.2|1476.6|1476.4|1476.4|1423
1606903450000|2020-12-02 10:04:10|1477|1476.8|1476.4|1476|1477|1476.8|1476.4|1476|3208
1606903460000|2020-12-02 10:04:20|1476.2|1475.8|1476|1475.6|1476.2|1475.8|1475.8|1475.4|1117
1606903470000|2020-12-02 10:04:30|1476.2|1475.8|1476|1475.6|1476.2|1475.8|1475.8|1475.4|1563
1606903480000|2020-12-02 10:04:40|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|0
1606903490000|2020-12-02 10:04:50|1476.4|1476|1476.4|1476|1476.6|1476|1476.2|1475.8|537
1606903500000|2020-12-02 10:05:00|1476.6|1476.2|1477|1476.6|1477|1476.6|1476.4|1476.2|1950
1606903510000|2020-12-02 10:05:10|1476.8|1476.4|1477.2|1476.8|1477.4|1477|1476.8|1476.4|954
1606903520000|2020-12-02 10:05:20|1477|1476.6|1476.4|1476|1477|1476.6|1476.4|1476|1206
1606903530000|2020-12-02 10:05:30|1476.6|1476.2|1477|1476.4|1477|1476.6|1476.6|1476.2|2539
1606903540000|2020-12-02 10:05:40|1476.8|1476.2|1476.8|1476.4|1476.8|1476.4|1476.6|1476.2|0
1606903550000|2020-12-02 10:05:50|1476.6|1476.2|1476.6|1476.2|1476.8|1476.2|1476.4|1476|3649
1606903560000|2020-12-02 10:06:00|1476.8|1476.4|1477|1476.4|1477.2|1476.6|1476.6|1476.2|7441
1606903580000|2020-12-02 10:06:20|1477.2|1476.6|1477.2|1476.8|1477.2|1476.8|1477|1476.6|0
1606903590000|2020-12-02 10:06:30|1477.4|1477|1477.8|1477.6|1478|1477.8|1477.4|1477|2600
1606903600000|2020-12-02 10:06:40|1478|1477.8|1478|1477.8|1478|1477.8|1477.8|1477.6|10375
1606903610000|2020-12-02 10:06:50|1477.8|1477.6|1478.2|1477.8|1478.4|1478|1477.8|1477.4|6564
1606903630000|2020-12-02 10:07:10|1478|1477.6|1477.8|1477.4|1478|1477.8|1477.6|1477.4|917
1606903640000|2020-12-02 10:07:20|1477.6|1477.2|1477.2|1476.6|1477.6|1477.2|1476.8|1476.4|6216
1606903650000|2020-12-02 10:07:30||1476.8||1476.6||1476.8||1476.4|341
1606903660000|2020-12-02 10:07:40|1477.4|1476.8|1477.6|1477.2|1477.6|1477.2|1477.4|1476.8|999
1606903680000|2020-12-02 10:08:00|1477.4|1477|1477.6|1477.2|1477.6|1477.2|1477|1476.8|618
1606903690000|2020-12-02 10:08:10|1477.4|1477|1477.4|1477|1477.4|1477|1477.4|1477|19
1606903700000|2020-12-02 10:08:20|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1477|1476.6|959
1606903740000|2020-12-02 10:09:00|1476.8|1476.8|1477|1476.6|1477|1476.8|1476.8|1476.6|0
1606903750000|2020-12-02 10:09:10|1476.8|1476.4|1476.8|1476.4|1477|1476.6|1476.8|1476.4|3412
1606903770000|2020-12-02 10:09:30|1477|1476.6|1477|1476.8|1477|1476.8|1477|1476.6|2643
1606903780000|2020-12-02 10:09:40|1476.8|1476.6|1476.8|1476.4|1477.4|1477|1476.8|1476.4|7351
1606903790000|2020-12-02 10:09:50|1476.6|1476.2|1476.4|1476|1476.6|1476.2|1476.4|1476|350
1606903800000|2020-12-02 10:10:00|1476.2||1476.4||1476.4||1476.2||236
1606903810000|2020-12-02 10:10:10|1476.6|1476.2|1476.8|1476.4|1476.8|1476.6|1476.6|1476.2|1528
1606903820000|2020-12-02 10:10:20|1476.6|1476.2|1476.4|1476|1476.6|1476.4|1476.4|1476|701
1606903830000|2020-12-02 10:10:30|1476.6|1476.2|1476|1475.6|1476.6|1476.4|1476|1475.6|1374
1606903840000|2020-12-02 10:10:40|1475.8|1475.4|1476.2|1475.8|1476.2|1476|1475.8|1475.4|238
1606903850000|2020-12-02 10:10:50|1476.4|1476|1477|1476.6|1477|1476.6|1476.2|1476|898
1606903860000|2020-12-02 10:11:00||1476.8||1476.6||1476.8||1476.6|250
1606903870000|2020-12-02 10:11:10|1476.8||1477||1477||1476.8||0
1606903880000|2020-12-02 10:11:20|1476.8|1476.4|1476.8|1476.2|1476.8|1476.4|1476.6|1476.2|289
1606903910000|2020-12-02 10:11:50|1476.6|1476.4|1476|1475.6|1476.6|1476.4|1475.8|1475.2|2291
1606903920000|2020-12-02 10:12:00|1475.8|1475.4|1476|1475.4|1476|1475.6|1475.6|1475.4|16
1606903930000|2020-12-02 10:12:10|1475.8|1475.2|1475.6|1475.4|1475.8|1475.4|1475.6|1475.2|315
1606903940000|2020-12-02 10:12:20|1475.8||1475.8||1475.8||1475.8||0
1606903950000|2020-12-02 10:12:30||1475.6||1475.4||1475.6||1475.4|0
1606903960000|2020-12-02 10:12:40|1476|1475.6|1476.4|1476.2|1476.8|1476.2|1476|1475.4|4056
1606903970000|2020-12-02 10:12:50|1476.2|1476|1476.2|1475.6|1476.2|1476|1476|1475.6|2328
1606903980000|2020-12-02 10:13:00|1476|1475.8|1476|1475.8|1476|1475.8|1475.8|1475.6|1000
1606903990000|2020-12-02 10:13:10||1475.6||1475.6||1475.6||1475.6|0
1606904000000|2020-12-02 10:13:20|1476.2|1475.8|1476.2|1475.8|1476.2|1476|1476.2|1475.8|238
1606904010000|2020-12-02 10:13:30|1476||1476||1476||1476||0
1606904030000|2020-12-02 10:13:50|1476.2|1476|1476.6|1476.4|1476.8|1476.4|1476|1476|27979
1606904040000|2020-12-02 10:14:00|1476.8|1476.6|1476|1475.8|1477|1476.6|1475.8|1475.6|19513
1606904050000|2020-12-02 10:14:10|1476.2|1476|1476.4|1475.8|1476.4|1476|1476.2|1475.8|8309
1606904060000|2020-12-02 10:14:20|1476.2|1476|1475.8|1475.6|1476.2|1476|1475.8|1475.6|810
1606904070000|2020-12-02 10:14:30|1476|1475.8|1476|1475.6|1476|1475.8|1475.8|1475.6|1328
1606904090000|2020-12-02 10:14:50|1476.2|1475.8|1476.4|1476|1476.4|1476.2|1476|1475.6|2620
1606904100000|2020-12-02 10:15:00|1476.2|1475.8|1476.2|1475.6|1476.2|1475.8|1476.2|1475.6|0
1606904110000|2020-12-02 10:15:10|1476|1475.4|1475.6|1475.4|1476|1475.4|1475.6|1475.4|271
1606904120000|2020-12-02 10:15:20|1475.8|1475.6|1475.6|1475.4|1475.8|1475.6|1475.6|1475.4|634
1606904130000|2020-12-02 10:15:30|1475.4|1475.2|1475.6|1475.2|1475.6|1475.2|1475.4|1475|811
1606904140000|2020-12-02 10:15:40|1475.8|1475.4|1476|1475.6|1476.2|1475.8|1475.6|1475.4|3159
1606904150000|2020-12-02 10:15:50|1475.8|1475.8|1475.8|1475.4|1476.6|1476.2|1475.8|1475.4|13904
1606904160000|2020-12-02 10:16:00|1476|1475.6|1475.4|1475|1476.2|1475.8|1475.4|1475|9025
1606904170000|2020-12-02 10:16:10|1475.6|1475.2|1475.6|1475.2|1475.6|1475.2|1475.6|1475.2|2914
1606904180000|2020-12-02 10:16:20|1475.4|1475|1475.4|1475|1475.6|1475.4|1475.2|1475|1300
1606904190000|2020-12-02 10:16:30|1475.6|1475.2|1475.6|1475.4|1475.8|1475.4|1475.6|1475.2|762
1606904200000|2020-12-02 10:16:40|1475.8|1475.6|1476|1475.6|1476|1475.6|1475.6|1475.6|1440
1606904210000|2020-12-02 10:16:50|1475.8|1475.4|1475.8|1475.4|1475.8|1475.4|1475.6|1475.4|0
1606904220000|2020-12-02 10:17:00||1475.6||1475.4||1475.6||1475.4|700
1606904250000|2020-12-02 10:17:30||1475.6||1475.4||1475.6||1475.4|0
1606904260000|2020-12-02 10:17:40|1476||1476||1476||1476||0
1606904270000|2020-12-02 10:17:50|1475.8|1475.6|1475.8|1475.6|1475.8|1475.6|1475.8|1475.6|470
1606904280000|2020-12-02 10:18:00|1475.6|1475.4|1475.4|1475|1475.6|1475.4|1475.4|1475|2633
1606904290000|2020-12-02 10:18:10|1475.2|1475.2|1473.8|1473.4|1475.4|1475.2|1473.8|1473.4|26453
1606904300000|2020-12-02 10:18:20|1473.6|1473.2|1473.2|1472.8|1473.6|1473.2|1473|1472.8|1694
1606904310000|2020-12-02 10:18:30|1473|1472.6|1472.8|1472.4|1473|1472.6|1472.8|1472.4|160
1606904320000|2020-12-02 10:18:40|1473|1472.6|1473.8|1473.4|1473.8|1473.4|1473|1472.6|1285
1606904330000|2020-12-02 10:18:50|1473.6||1473.8||1473.8||1473.6||0
1606904340000|2020-12-02 10:19:00|1473.6|1473.2|1473|1472.6|1473.6|1473.2|1473|1472.6|0
1606904350000|2020-12-02 10:19:10|1472.8|1472.4|1472.6|1472|1472.8|1472.4|1472.2|1472|728
1606904360000|2020-12-02 10:19:20|1472.4||1472.6||1472.6||1472.2||335
1606904370000|2020-12-02 10:19:30|1472.4||1472.4||1472.4||1472.4||0
1606904380000|2020-12-02 10:19:40|1472.2|1472.2|1472.6|1472.2|1472.6|1472.4|1472.2|1472.2|2189
1606904390000|2020-12-02 10:19:50|1472.4|1472|1472|1471.6|1472.4|1472|1472|1471.6|215
1606904400000|2020-12-02 10:20:00|1471.8|1471.4|1472.2|1471.8|1472.2|1471.8|1471.6|1471.4|2381
1606904410000|2020-12-02 10:20:10|1472|1471.6|1472|1471.6|1472|1471.6|1472|1471.6|0
1606904420000|2020-12-02 10:20:20|1472.2||1472||1472.2||1472||15
1606904430000|2020-12-02 10:20:30|1471.8|1471.4|1471.6|1471.2|1472|1471.6|1471.4|1471.2|1249
1606904440000|2020-12-02 10:20:40|1471.4|1471|1471.4|1471|1471.8|1471.4|1471.2|1471|5313
1606904450000|2020-12-02 10:20:50|1471.6||1471.4||1471.6||1471.4||0
1606904460000|2020-12-02 10:21:00|1471.2|1471.2|1471.2|1471|1471.8|1471.4|1471.2|1471|5504
1606904470000|2020-12-02 10:21:10|1471|1470.8|1471|1470.6|1471.2|1470.8|1470.8|1470.6|5278
1606904480000|2020-12-02 10:21:20|1470.8|1470.4|1470.6|1470.2|1470.8|1470.4|1470.6|1470.2|545
1606904490000|2020-12-02 10:21:30|1470.8|1470.4|1470.8|1470.2|1471|1470.6|1470.6|1470.2|598
1606904500000|2020-12-02 10:21:40|1471|1470.4|1471.8|1471.4|1472|1471.4|1471|1470.4|979
1606904510000|2020-12-02 10:21:50|1471.6||1471.6||1471.6||1471.6||0
1606904520000|2020-12-02 10:22:00|1471.4|1471.2|1471.6|1471.4|1471.6|1471.4|1471.4|1471.2|3300
1606904530000|2020-12-02 10:22:10|1471.8|1471.6|1471.6|1471.2|1472|1471.6|1471.6|1471.2|573
1606904540000|2020-12-02 10:22:20|1471.4||1471.4||1471.6||1471.4||2210
1606904550000|2020-12-02 10:22:30|1471.6|1471.4|1471.6|1471.4|1471.6|1471.4|1471.4|1471.4|700
1606904580000|2020-12-02 10:23:00|1471.8|1471.6|1471.6|1471.2|1472|1471.6|1471.6|1471.2|2086
1606904600000|2020-12-02 10:23:20|1471.4||1471.6||1471.6||1471.4||196
1606904610000|2020-12-02 10:23:30|1471.8|1471.4|1472|1471.8|1472.2|1471.8|1471.8|1471.4|2005
1606904620000|2020-12-02 10:23:40|1472.2|1471.6|1472.2|1472|1472.2|1472|1472.2|1471.6|1098
1606904630000|2020-12-02 10:23:50|1472|1471.8|1472|1471.6|1472|1471.8|1472|1471.6|346
1606904640000|2020-12-02 10:24:00|1471.8|1471.4|1470.8|1470.4|1471.8|1471.4|1470.8|1470.4|1028
1606904650000|2020-12-02 10:24:10|1470.6|1470.2|1471.4|1471|1471.4|1471|1470.6|1470|617
1606904670000|2020-12-02 10:24:30|1471.6|1471.2|1471.6|1471.4|1471.8|1471.6|1471.6|1471|5234
1606904680000|2020-12-02 10:24:40|1471.8|1471.6|1471.8|1471.4|1471.8|1471.6|1471.8|1471.4|658
1606904690000|2020-12-02 10:24:50|1471.6|1471.2|1471.6|1471.2|1471.8|1471.2|1471.6|1471.2|792
1606904700000|2020-12-02 10:25:00|1471.4|1471|1471|1470.6|1471.4|1471|1471|1470.6|669
1606904710000|2020-12-02 10:25:10|1470.8|1470.4|1470.6|1470.2|1470.8|1470.6|1470.4|1470.2|3038
1606904750000|2020-12-02 10:25:50|1470.4|1470|1470.4|1470.2|1470.4|1470.2|1470.2|1470|5574
1606904760000|2020-12-02 10:26:00||1470||1470.2||1470.2||1470|0
1606904770000|2020-12-02 10:26:10|1470.6|1470.4|1470.6|1470.4|1470.6|1470.4|1470.6|1470.4|792
1606904790000|2020-12-02 10:26:30|1470.4|1470.2|1470.4|1470.2|1470.4|1470.2|1470.4|1470.2|511
1606904800000|2020-12-02 10:26:40|1470.6|1470.4|1470.4|1470.2|1470.6|1470.4|1470.4|1470.2|368
1606904810000|2020-12-02 10:26:50|1470.6|1470.4|1471|1470.4|1471|1470.6|1470.6|1470.4|5806
1606904820000|2020-12-02 10:27:00||1470.6||1470.6||1470.8||1470.6|0
1606904830000|2020-12-02 10:27:10|1470.8|1470.4|1470.8|1470.4|1470.8|1470.4|1470.8|1470.4|0
1606904840000|2020-12-02 10:27:20||1470.6||1470.4||1470.6||1470.4|0
1606904860000|2020-12-02 10:27:40||1470.6||1470.4||1470.6||1470.4|10
1606904870000|2020-12-02 10:27:50|1470.6||1470.6||1470.6||1470.6||4424
1606904880000|2020-12-02 10:28:00|1470.8|1470.6|1471.8|1471.4|1471.8|1471.4|1470.8|1470.6|2734
1606904890000|2020-12-02 10:28:10|1472||1471.8||1472||1471.8||0
1606904900000|2020-12-02 10:28:20|1472|1471.6|1472.6|1472.2|1472.6|1472.2|1472|1471.6|4411
1606904910000|2020-12-02 10:28:30|1472.8|1472.4|1472|1471.6|1472.8|1472.6|1472|1471.6|6918
1606904920000|2020-12-02 10:28:40|1472.2|1471.8|1471.2|1470.8|1472.2|1471.8|1471|1470.6|5124
1606904930000|2020-12-02 10:28:50|1471|1470.6|1471|1470.6|1471.2|1471|1470.8|1470.4|849
1606904940000|2020-12-02 10:29:00|1470.8|1470.4|1469.8|1469.4|1471|1470.6|1469.8|1469.4|22968
1606904950000|2020-12-02 10:29:10|1470|1469.6|1470|1469.6|1470.4|1470|1470|1469.6|1566
1606904960000|2020-12-02 10:29:20|1470.2|1469.4|1469.8|1469.4|1470.2|1469.4|1469.8|1469.4|0
1606904980000|2020-12-02 10:29:40|1469.6|1469.2|1469.6|1469|1469.6|1469.2|1469.4|1469|0
1606904990000|2020-12-02 10:29:50|1469.4||1469.4||1469.4||1469.4||0
1606905000000|2020-12-02 10:30:00|1469.2|1468.8|1469.6|1469.2|1469.6|1469.4|1469|1468.6|1245
1606905010000|2020-12-02 10:30:10|1469.4|1469|1469.6|1469.2|1469.6|1469.2|1469.4|1469|801
1606905020000|2020-12-02 10:30:20|1469.8|1469.4|1469.8|1469.6|1469.8|1469.6|1469.6|1469.4|562
1606905030000|2020-12-02 10:30:30|1470||1470||1470||1470||0
1606905060000|2020-12-02 10:31:00|1469.8|1469.4|1468.8|1468.6|1469.8|1469.4|1468.8|1468.6|613
1606905070000|2020-12-02 10:31:10|1469|1468.8|1469.2|1469|1469.2|1469|1469|1468.8|2050
1606905080000|2020-12-02 10:31:20|1469|1468.8|1469|1468.6|1469.2|1468.8|1468.8|1468.6|5049
1606905090000|2020-12-02 10:31:30|1469.2|1468.8|1469.4|1469.2|1469.6|1469.4|1469.2|1468.6|3626
1606905100000|2020-12-02 10:31:40|1469.6|1469|1469.2|1468.8|1469.6|1469|1469.2|1468.8|1095
1606905110000|2020-12-02 10:31:50|1469|1469|1469.2|1468.8|1469.2|1469|1469|1468.6|1085
1606905120000|2020-12-02 10:32:00|1469.4|1469|1469|1468.4|1469.4|1469|1469|1468.4|0
1606905130000|2020-12-02 10:32:10|1469.2|1468.6|1469.2|1468.8|1469.2|1469|1469|1468.4|1979
1606905140000|2020-12-02 10:32:20||1468.6||1468.8||1468.8||1468.6|0
1606905150000|2020-12-02 10:32:30|1469|1468.6|1468.6|1468.4|1469|1468.6|1468.6|1468.4|574
1606905160000|2020-12-02 10:32:40|1468.4|1468.2|1468.2|1467.8|1468.4|1468.2|1468|1467.8|2308
1606905170000|2020-12-02 10:32:50|1468.4|1468.2|1468.2|1467.8|1468.4|1468.2|1468.2|1467.8|399
1606905200000|2020-12-02 10:33:20|1468.4|1468|1468.6|1468.2|1468.6|1468.4|1468.4|1467.8|1585
1606905210000|2020-12-02 10:33:30|1468.4||1468.6||1468.6||1468.4||0
1606905220000|2020-12-02 10:33:40|1468.4||1468.4||1468.4||1468.4||0
1606905230000|2020-12-02 10:33:50|1468.6|1468.4|1468.6|1468.4|1468.6|1468.4|1468.6|1468.4|135
1606905240000|2020-12-02 10:34:00|1468.8|1468.6|1468.4|1468.2|1469|1468.8|1468.4|1468.2|2904
1606905250000|2020-12-02 10:34:10|1468.2|1468|1468.4|1468|1468.4|1468|1468.2|1467.8|421
1606905260000|2020-12-02 10:34:20|1468.2|1467.8|1467.8|1467.4|1468.2|1467.8|1467.6|1467.4|3090
1606905270000|2020-12-02 10:34:30||1467.6||1467.4||1467.6||1467.4|305
1606905280000|2020-12-02 10:34:40|1467.6|1467.2|1467.6|1467|1467.6|1467.2|1467.4|1467|483
1606905290000|2020-12-02 10:34:50|1467.4|1467.2|1467.4|1467|1467.4|1467.2|1467.2|1467|0
1606905300000|2020-12-02 10:35:00|1467.2|1467.2|1467.2|1467|1467.2|1467.2|1467.2|1467|0
1606905310000|2020-12-02 10:35:10||1466.8||1467||1467||1466.8|3045
1606905320000|2020-12-02 10:35:20|1467|1466.8|1466.8|1466.4|1467.2|1467|1466.6|1466|9502
1606905330000|2020-12-02 10:35:30|1467|1466.6|1467.4|1467|1467.6|1467.2|1467|1466.6|3041
1606905340000|2020-12-02 10:35:40|1467.2|1466.8|1467|1466.6|1467.2|1466.8|1467|1466.6|1500
1606905350000|2020-12-02 10:35:50|1466.8|1466.8|1467.4|1467|1467.4|1467|1466.8|1466.6|3298
1606905370000|2020-12-02 10:36:10|1467.6|1467.2|1467.4|1467.2|1467.6|1467.4|1467.4|1467.2|1659
1606905380000|2020-12-02 10:36:20||1467||1467||1467||1467|0
1606905390000|2020-12-02 10:36:30|1467.2|1466.8|1466.8|1466.6|1467.4|1466.8|1466.8|1466.4|3335
1606905400000|2020-12-02 10:36:40|1467|1466.4|1467.2|1466.8|1467.2|1467|1467|1466.4|275
1606905410000|2020-12-02 10:36:50|1467.4|1467|1467.4|1467.2|1467.6|1467.2|1467.4|1467|801
1606905420000|2020-12-02 10:37:00|1467.6|1467.4|1467.8|1467.2|1467.8|1467.4|1467.6|1467.2|145
1606905430000|2020-12-02 10:37:10|1467.6||1467.6||1467.6||1467.6||2000
1606905450000|2020-12-02 10:37:30|1467.4|1467|1467.6|1467.2|1467.6|1467.4|1467.4|1467|239
1606905470000|2020-12-02 10:37:50|1467.8|1467.4|1468|1467.6|1468|1467.8|1467.8|1467.2|2902
1606905480000|2020-12-02 10:38:00|1467.8|1467.4|1468|1467.8|1468|1467.8|1467.8|1467.4|0
1606905500000|2020-12-02 10:38:20|1468.2|1468|1468.4|1468.2|1468.4|1468.2|1468.2|1468|400
1606905510000|2020-12-02 10:38:30|1468.6|1468.4|1469|1468.6|1469|1468.6|1468.6|1468.4|224
1606905520000|2020-12-02 10:38:40|1469.2|1468.8|1469.4|1469|1469.4|1469.2|1469.2|1468.8|329
1606905540000|2020-12-02 10:39:00|1469.6|1469.2|1469.8|1469.4|1469.8|1469.6|1469.6|1469.2|157
1606905550000|2020-12-02 10:39:10|1469.6|1469.2|1469.2|1468.8|1469.6|1469.2|1468.8|1468.6|10652
1606905560000|2020-12-02 10:39:20|1469|1468.6|1469.2|1468.8|1469.2|1468.8|1469|1468.6|2059
1606905570000|2020-12-02 10:39:30|1469|1469|1469|1468.6|1469|1469|1469|1468.6|8
1606905580000|2020-12-02 10:39:40||1468.8||1468.6||1468.8||1468.6|0
1606905600000|2020-12-02 10:40:00|1468.8|1468.4|1468.8|1468.2|1468.8|1468.4|1468.6|1468.2|1305
1606905620000|2020-12-02 10:40:20|1468.6|1468.4|1469|1468.6|1469|1468.8|1468.4|1468.2|1450
1606905630000|2020-12-02 10:40:30|1468.8|1468.8|1468.8|1468.4|1468.8|1468.8|1468.8|1468.4|150
1606905640000|2020-12-02 10:40:40|1468.6|1468.6|1469|1468.6|1469|1468.8|1468.6|1468.6|78
1606905650000|2020-12-02 10:40:50|1469.2|1468.8|1469.2|1468.8|1469.4|1469.2|1469.2|1468.6|3362
1606905660000|2020-12-02 10:41:00|1469|1469|1469.2|1468.8|1469.2|1469|1469|1468.8|1125
1606905670000|2020-12-02 10:41:10|1469.4|1469|1469.8|1469.4|1470|1469.6|1469.4|1469|3533
1606905680000|2020-12-02 10:41:20|1470|1469.6|1470|1469.6|1470.2|1470|1470|1469.6|5593
1606905690000|2020-12-02 10:41:30|1469.8|1469.4|1470.2|1469.8|1470.2|1469.8|1469.8|1469.4|342
1606905700000|2020-12-02 10:41:40|1470||1470.2||1470.2||1470||1150
1606905710000|2020-12-02 10:41:50||1470||1470||1470||1470|0
1606905720000|2020-12-02 10:42:00|1470.4|1470.2|1470.4|1470|1470.6|1470.2|1470.4|1470|731
1606905730000|2020-12-02 10:42:10|1470.6|1470.2|1470.6|1470.2|1470.6|1470.4|1470|1469.6|5012
1606905750000|2020-12-02 10:42:30|1470.8|1470.4|1470.8|1470.6|1471|1470.6|1470.8|1470.4|463
1606905760000|2020-12-02 10:42:40|1471|1470.8|1470.2|1469.8|1471|1470.8|1470|1469.8|12199
1606905770000|2020-12-02 10:42:50|1470.4|1470|1470.4|1470|1470.4|1470|1470.4|1470|0
1606905780000|2020-12-02 10:43:00|1470.6|1470.2|1470.8|1470.4|1470.8|1470.6|1470.6|1470.2|1914
1606905800000|2020-12-02 10:43:20|1471|1470.6|1471.2|1470.8|1471.2|1470.8|1471|1470.6|248
1606905820000|2020-12-02 10:43:40|1471.4|1471|1471.2|1471|1471.6|1471.4|1471.2|1471|4603
1606905830000|2020-12-02 10:43:50|1471.4|1470.8|1471|1470.8|1471.4|1470.8|1471|1470.8|460
1606905840000|2020-12-02 10:44:00|1471.2|1470.6|1471|1470.8|1471.2|1470.8|1470.8|1470.6|4198
1606905850000|2020-12-02 10:44:10|1471.2|1470.6|1472|1471.6|1472|1471.6|1471|1470.6|4046
1606905860000|2020-12-02 10:44:20|1472.2||1472.2||1472.2||1472.2||0
1606905870000|2020-12-02 10:44:30|1472|1471.8|1472.4|1472|1472.6|1472|1472|1471.8|0
1606905880000|2020-12-02 10:44:40|1472.6|1472.2|1472.8|1472.4|1472.8|1472.4|1472.6|1472.2|0
1606905890000|2020-12-02 10:44:50|1472.6|1472.6|1472.6|1472.4|1472.8|1472.6|1472.6|1472.4|323
1606905900000|2020-12-02 10:45:00|1472.4|1472.2|1472.6|1472.2|1472.6|1472.2|1472.4|1472|957
1606905910000|2020-12-02 10:45:10|1472.4|1472|1472.8|1472.6|1472.8|1472.6|1472.2|1472|3681
1606905920000|2020-12-02 10:45:20|1473|1472.8|1472.2|1471.8|1473|1472.8|1472|1471.6|4134
1606905930000|2020-12-02 10:45:30|1472.4|1472|1472.2|1471.8|1472.4|1472|1472|1471.8|1381
1606905940000|2020-12-02 10:45:40|1472.4|1472|1472.4|1472|1472.4|1472.2|1472.4|1472|182
1606905950000|2020-12-02 10:45:50|1472.2|1471.8|1471.8|1471.4|1472.2|1472|1471.8|1471.4|3610
1606905960000|2020-12-02 10:46:00|1471.6|1471.2|1471.6|1471|1471.6|1471.2|1471.6|1471|0
1606905970000|2020-12-02 10:46:10|1471.4||1471.4||1471.4||1471.4||0
1606905990000|2020-12-02 10:46:30|1471.2|1471.2|1471.8|1471.6|1471.8|1471.6|1471.2|1471|3969
1606906000000|2020-12-02 10:46:40|1472|1471.4|1471.8|1471.4|1472|1471.4|1471.6|1471.4|1471
1606906010000|2020-12-02 10:46:50|1472|1471.6|1472|1471.8|1472|1471.8|1472|1471.4|560
1606906020000|2020-12-02 10:47:00|1472.2|1472|1473|1472.6|1473|1472.6|1472.2|1472|4251
1606906030000|2020-12-02 10:47:10|1472.8|1472.4|1473|1472.6|1473|1472.8|1472.8|1472.4|369
1606906040000|2020-12-02 10:47:20|1472.8|1472.4|1472.8|1472.4|1472.8|1472.4|1472.8|1472.4|0
1606906050000|2020-12-02 10:47:30|1473|1472.6|1473|1472.6|1473|1472.6|1473|1472.6|0
1606906060000|2020-12-02 10:47:40|1472.8|1472.4|1473|1472.6|1473|1472.6|1472.8|1472.4|0
1606906080000|2020-12-02 10:48:00|1472.8|1472.4|1472.8|1472.6|1472.8|1472.6|1472.6|1472.4|729
1606906100000|2020-12-02 10:48:20|1473|1472.8|1473.2|1472.8|1473.4|1473|1473|1472.8|4567
1606906110000|2020-12-02 10:48:30|1473.4|1473|1473.4|1472.8|1473.4|1473|1473.2|1472.8|959
1606906120000|2020-12-02 10:48:40|1473.2|1473|1473.6|1473.2|1473.6|1473.2|1473.2|1473|100
1606906130000|2020-12-02 10:48:50|1473.8|1473.4|1474.2|1473.8|1474.2|1473.8|1473.8|1473.4|819
1606906140000|2020-12-02 10:49:00|1474|1473.6|1474|1473.8|1474.2|1473.8|1474|1473.6|2312
1606906150000|2020-12-02 10:49:10|1474.2|1473.6|1473.6|1473.2|1474.2|1473.8|1473.4|1473|8514
1606906160000|2020-12-02 10:49:20|1473.8||1473.8||1473.8||1473.8||0
1606906170000|2020-12-02 10:49:30|1473.6|1473.4|1474|1473.6|1474|1473.6|1473.6|1473.4|2215
1606906190000|2020-12-02 10:49:50|1474.2|1473.8|1474.2|1474|1474.2|1474|1474.2|1473.8|832
1606906200000|2020-12-02 10:50:00|1474.4|1473.8|1474.4|1474|1474.4|1474.2|1474.2|1473.8|1849
1606906210000|2020-12-02 10:50:10|1474.2|1473.8|1474.2|1474|1474.2|1474|1474|1473.8|1961
1606906220000|2020-12-02 10:50:20|1474|1473.8|1474|1473.6|1474|1473.8|1474|1473.6|1268
1606906240000|2020-12-02 10:50:40|1474.2|1473.8|1474.6|1474.4|1474.6|1474.4|1474.2|1473.8|1793
1606906250000|2020-12-02 10:50:50||1474.2||1474.4||1474.4||1474.2|1500
1606906260000|2020-12-02 10:51:00|1474.8|1474.6|1474.8|1474.4|1474.8|1474.6|1474.4|1474.2|2779
1606906270000|2020-12-02 10:51:10|1475||1475||1475||1475||0
1606906280000|2020-12-02 10:51:20|1474.8|1474.6|1475|1474.8|1475|1474.8|1474.8|1474.6|801
1606906290000|2020-12-02 10:51:30|1474.8|1474.6|1474.8|1474.4|1475|1474.6|1474.8|1474.4|435
1606906300000|2020-12-02 10:51:40|1475|1474.2|1474.8|1474.4|1475|1474.6|1474.4|1474.2|8177
1606906310000|2020-12-02 10:51:50|1475|1474.6|1475|1474.8|1475|1474.8|1475|1474.6|600
1606906320000|2020-12-02 10:52:00|1474.8|1474.6|1474.8|1474.4|1474.8|1474.6|1474.8|1474.4|0
1606906330000|2020-12-02 10:52:10|1475||1475||1475||1475||0
1606906340000|2020-12-02 10:52:20||1474.6||1474.8||1474.8||1474.6|0
1606906350000|2020-12-02 10:52:30|1474.8|1474.6|1474.8|1474.4|1474.8|1474.6|1474.8|1474.4|2101
1606906360000|2020-12-02 10:52:40|1474.6|1474.6|1474.8|1474.4|1474.8|1474.6|1474.6|1474.4|1605
1606906380000|2020-12-02 10:53:00|1474.6|1474.6|1474.8|1474.4|1474.8|1474.6|1474.6|1474.4|1692
1606906410000|2020-12-02 10:53:30|1474.6|1474.2|1474.8|1474.4|1474.8|1474.4|1474.4|1474.2|3353
1606906420000|2020-12-02 10:53:40||1474.6||1474.6||1474.6||1474.6|1000
1606906430000|2020-12-02 10:53:50||1474.4||1474.6||1474.6||1474.4|769
1606906440000|2020-12-02 10:54:00|||||||||248
1606906450000|2020-12-02 10:54:10||1474.4||1474.4||1474.4||1474.4|1026
1606906460000|2020-12-02 10:54:20|1474.6|1474.2|1474|1473.4|1474.6|1474.2|1474|1473.4|3451
1606906470000|2020-12-02 10:54:30|1473.8|1473.2|1473.4|1473|1473.8|1473.2|1473.4|1473|101
1606906480000|2020-12-02 10:54:40|1473.6|1473.2|1473.4|1473.2|1473.6|1473.2|1473.2|1473|3228
1606906490000|2020-12-02 10:54:50|1473.6|1473|1473.6|1473.2|1473.6|1473.2|1473.4|1473|1617
1606906500000|2020-12-02 10:55:00|1473.8|1473.4|1474.8|1474.4|1475|1474.6|1473.8|1473.4|3891
1606906510000|2020-12-02 10:55:10|1475|1474.6|1474.8|1474.6|1475|1474.8|1474.8|1474.6|6459
1606906520000|2020-12-02 10:55:20|1475|1474.8|1475|1474.8|1475|1474.8|1475|1474.8|2489
1606906530000|2020-12-02 10:55:30||1474.6||1474.8||1474.8||1474.6|0
1606906540000|2020-12-02 10:55:40|1475.2|1475|1476|1475.6|1476|1475.8|1475.2|1475|24251
1606906550000|2020-12-02 10:55:50|1476.2|1475.8|1476.2|1475.8|1476.4|1475.8|1476.2|1475.8|855
1606906560000|2020-12-02 10:56:00|1476.4|1476|1476.4|1476|1476.4|1476|1476|1475.6|1317
1606906580000|2020-12-02 10:56:20|1476.2|1475.8|1476.4|1476|1476.4|1476|1476|1475.8|3831
1606906590000|2020-12-02 10:56:30|1476.2|1476.2|1476.6|1476.2|1476.8|1476.2|1476.2|1476|1135
1606906600000|2020-12-02 10:56:40|1476.8|1476.4|1476.6|1476.2|1476.8|1476.4|1476.6|1476.2|1200
1606906610000|2020-12-02 10:56:50|1476.4|1476|1476.4|1476|1476.6|1476.2|1476.4|1476|1841
1606906620000|2020-12-02 10:57:00|1476.6|1476.2|1476.6|1476.2|1476.6|1476.2|1476.4|1476|60
1606906650000|2020-12-02 10:57:30|1476.4|1476|1475.8|1475.4|1476.6|1476|1475.6|1475.4|4814
1606906660000|2020-12-02 10:57:40|1476|1475.6|1476.2|1476|1476.2|1476|1475.8|1475.6|1942
1606906670000|2020-12-02 10:57:50|1476.4|1476.2|1476.2|1475.8|1476.6|1476.4|1476.2|1475.8|5570
1606906690000|2020-12-02 10:58:10|1476.4|1476|1475.8|1475.4|1476.4|1476|1475.8|1475.4|6508
1606906700000|2020-12-02 10:58:20||1475.6||1475.4||1475.6||1475.4|0
1606906710000|2020-12-02 10:58:30|1475.6||1475.6||1475.6||1475.6||216
1606906720000|2020-12-02 10:58:40|1475.8|1475.6|1475.8|1475.4|1475.8|1475.6|1475.8|1475.4|2395
1606906730000|2020-12-02 10:58:50|1476|1475.6|1476|1475.6|1476|1475.8|1475.8|1475.4|1645
1606906740000|2020-12-02 10:59:00|1475.8||1476||1476||1475.8||500
1606906750000|2020-12-02 10:59:10|1475.8|1475.8|1476.2|1476|1476.6|1476.2|1475.8|1475.8|6308
1606906760000|2020-12-02 10:59:20|1476|1475.8|1475.8|1475.4|1476|1475.8|1475.8|1475.4|4535
1606906770000|2020-12-02 10:59:30|1475.6|1475.2|1475.4|1475|1475.6|1475.2|1475.2|1475|3088
1606906780000|2020-12-02 10:59:40|1475.6|1475.2|1475.6|1475.2|1475.6|1475.2|1475.4|1475.2|0
1606906790000|2020-12-02 10:59:50|1475.4|1475|1475.4|1475|1475.4|1475.2|1475|1474.8|5244
1606906800000|2020-12-02 11:00:00|1475.2|1474.8|1474.4|1474.2|1475.2|1474.8|1474.4|1474.2|5032
1606906810000|2020-12-02 11:00:10|1474.6|1474.4|1474.8|1474.4|1474.8|1474.4|1474.6|1474.2|2028
1606906820000|2020-12-02 11:00:20|1475|1474.6|1474.8|1474.4|1475|1474.8|1474.8|1474.4|2948
1606906830000|2020-12-02 11:00:30|1474.6|1474.2|1474.8|1474.4|1474.8|1474.4|1474.4|1474.2|2810
1606906840000|2020-12-02 11:00:40|1475|1474.6|1475|1474.6|1475|1474.8|1475|1474.6|292
1606906850000|2020-12-02 11:00:50||1474.8||1474.8||1474.8||1474.8|0
1606906860000|2020-12-02 11:01:00|1475.2|1475|1475.8|1475.2|1475.8|1475.4|1475.2|1475|1139
1606906870000|2020-12-02 11:01:10|1476|1475.4|1475.8|1475.4|1476.2|1475.8|1475.8|1475.4|3570
1606906880000|2020-12-02 11:01:20|1475.6|1475.2|1475.2|1474.8|1475.6|1475.2|1475|1474.8|1027
1606906890000|2020-12-02 11:01:30|1475.4|1475|1475.4|1475|1475.4|1475.2|1475.4|1475|297
1606906900000|2020-12-02 11:01:40|1475.2|1474.8|1475.2|1474.8|1475.4|1475.2|1475.2|1474.8|6489
1606906920000|2020-12-02 11:02:00|1475.4|1475|1475.6|1475.2|1476|1475.8|1475.4|1475|4580
1606906940000|2020-12-02 11:02:20|1475.8|1475.4|1475.8|1475.4|1475.8|1475.6|1475.6|1475.4|2037
1606906950000|2020-12-02 11:02:30|1475.6|1475.2|1475.4|1475|1475.6|1475.2|1475.4|1475|3335
1606906960000|2020-12-02 11:02:40|1475.6|1475.2|1475.8|1475.4|1475.8|1475.4|1475.6|1475.2|600
1606906970000|2020-12-02 11:02:50|1475.6|1475.2|1475.4|1475.2|1475.6|1475.2|1475.4|1475.2|1036
1606906980000|2020-12-02 11:03:00|1475.2|1475|1475.6|1475.2|1475.6|1475.2|1475.2|1475|2473
1606906990000|2020-12-02 11:03:10|1475.8|1475.4|1475.8|1475.6|1475.8|1475.6|1475.8|1475.4|1175
1606907000000|2020-12-02 11:03:20|1475.6|1475.4|1475.8|1475.4|1475.8|1475.6|1475.6|1475.4|1631
1606907010000|2020-12-02 11:03:30|1476|1475.6|1476.2|1476|1476.2|1476|1476|1475.6|7064
1606907020000|2020-12-02 11:03:40||1475.8||1475.8||1475.8||1475.8|4070
1606907030000|2020-12-02 11:03:50|1476||1476.2||1476.2||1476||2905
1606907040000|2020-12-02 11:04:00||1476||1476||1476||1476|490
1606907050000|2020-12-02 11:04:10|1476.4|1476.2|1476.4|1476|1476.6|1476.4|1476.4|1476|3450
1606907060000|2020-12-02 11:04:20|1476.6|1476.2|1476.8|1476.6|1477|1476.8|1476.6|1476.2|4352
1606907070000|2020-12-02 11:04:30|1477||1477||1477||1477||548
1606907080000|2020-12-02 11:04:40|1476.8|1476.4|1476.2|1476|1477|1476.4|1476|1475.6|5047
1606907090000|2020-12-02 11:04:50|1476.4|1476.2|1476.6|1476.2|1476.6|1476.4|1476.4|1476|2352
1606907100000|2020-12-02 11:05:00|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|1476.4|1476.2|2043
1606907110000|2020-12-02 11:05:10|1476.6|1476.2|1476.8|1476.4|1476.8|1476.4|1476.6|1476.2|0
1606907130000|2020-12-02 11:05:30|1476.6||1476.8||1476.8||1476.6||0
1606907140000|2020-12-02 11:05:40|1476.6|1476.2|1476.8|1476.4|1476.8|1476.6|1476.6|1476.2|3363
1606907150000|2020-12-02 11:05:50||1476.2||1476.2||1476.2||1476.2|0
1606907160000|2020-12-02 11:06:00|1476.6|1476.4|1476.4|1476|1476.8|1476.6|1476.2|1476|4453
1606907170000|2020-12-02 11:06:10|1476.2|1476.2|1476|1475.6|1476.2|1476.2|1475.8|1475.4|12960
1606907180000|2020-12-02 11:06:20|1475.8|1475.8|1475.8|1475.6|1476|1475.8|1475.8|1475.4|893
1606907190000|2020-12-02 11:06:30|1476||1476||1476||1476||911
1606907200000|2020-12-02 11:06:40|1476.2|1475.8|1476.4|1476|1476.4|1476|1476.2|1475.8|955
1606907210000|2020-12-02 11:06:50|1476.2|1475.8|1477.2|1477|1477.4|1477|1476|1475.8|17001
1606907220000|2020-12-02 11:07:00|1477.4|1477.2|1477.8|1477.4|1478|1477.6|1477.4|1477.2|3853
1606907230000|2020-12-02 11:07:10|1478|1477.6|1477.6|1477.2|1478|1477.6|1477.4|1477.2|2416
1606907240000|2020-12-02 11:07:20|1477.8|1477.4|1477.8|1477.4|1477.8|1477.4|1477.8|1477.2|271
1606907250000|2020-12-02 11:07:30|1477.6|1477.2|1477.2|1476.8|1477.6|1477.4|1477|1476.6|2038
1606907260000|2020-12-02 11:07:40|1477.4|1477|1477.2|1476.8|1477.4|1477|1477|1476.6|489
1606907270000|2020-12-02 11:07:50|1477|1476.6|1477|1476.6|1477|1476.6|1477|1476.6|100
1606907280000|2020-12-02 11:08:00|1477.2|1476.8|1477.2|1476.6|1477.2|1476.8|1477.2|1476.6|0
1606907290000|2020-12-02 11:08:10|1477|1476.8|1477|1476.6|1477|1477|1477|1476.6|43
1606907300000|2020-12-02 11:08:20|1477.2|1476.8|1477.4|1477|1477.4|1477|1477.2|1476.6|300
1606907310000|2020-12-02 11:08:30|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|12
1606907330000|2020-12-02 11:08:50|1477.4|1477|1477.4|1477|1477.4|1477|1477.2|1477|841
1606907340000|2020-12-02 11:09:00|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|0
1606907360000|2020-12-02 11:09:20|1477.4|1477.4|1477.6|1477.2|1477.6|1477.4|1477.4|1477.2|951
1606907370000|2020-12-02 11:09:30|1477.4|1477|1477|1476.6|1477.4|1477|1476.8|1476.6|3156
1606907380000|2020-12-02 11:09:40||1476.4||1476.4||1476.4||1476.4|0
1606907390000|2020-12-02 11:09:50|1476.8|1476.2|1476.6|1476.4|1476.8|1476.4|1476.2|1476|2919
1606907400000|2020-12-02 11:10:00||1476.2||1476||1476.2||1476|411
1606907410000|2020-12-02 11:10:10|1476.8|1476.2|1476.6|1476.2|1476.8|1476.4|1476.4|1476.2|1183
1606907420000|2020-12-02 11:10:20||1476||1476.2||1476.2||1476|0
1606907430000|2020-12-02 11:10:30|1476.4|1476|1475.8|1475.4|1476.4|1476.2|1475.8|1475.4|20918
1606907450000|2020-12-02 11:10:50|1476|1475.6|1475.6|1475.4|1476|1475.6|1475.4|1475.2|1362
1606907460000|2020-12-02 11:11:00|1475.8|1475.6|1475.8|1475.6|1475.8|1475.6|1475.8|1475.6|0
1606907470000|2020-12-02 11:11:10|1476|1475.8|1476.6|1476.2|1476.8|1476.4|1476|1475.8|3613
1606907490000|2020-12-02 11:11:30|1476.8|1476.4|1477|1476.6|1477|1476.6|1476.8|1476.4|219
1606907510000|2020-12-02 11:11:50||1476.4||1476.6||1476.6||1476.4|0
1606907530000|2020-12-02 11:12:10|1477.4|1477.2|1477.8|1477.4|1477.8|1477.6|1477.4|1477.2|4496
1606907540000|2020-12-02 11:12:20|1478|1477.6|1477.8|1477.4|1478|1477.6|1477.4|1477.2|2499
1606907550000|2020-12-02 11:12:30|1477.6||1477.8||1477.8||1477.6||0
1606907560000|2020-12-02 11:12:40|1477.6|1477.2|1477.4|1477|1477.6|1477.2|1477.4|1477|1205
1606907570000|2020-12-02 11:12:50|1477.6|1477.2|1477.6|1477.2|1477.6|1477.4|1477.6|1477.2|1056
1606907580000|2020-12-02 11:13:00|1477.4|1477|1477|1476.8|1477.4|1477|1477|1476.8|1234
1606907590000|2020-12-02 11:13:10|1476.8|1476.6|1477|1476.4|1477|1476.8|1476.8|1476.4|3619
1606907610000|2020-12-02 11:13:30|1476.8|1476.6|1477|1476.8|1477|1476.8|1476.8|1476.4|1102
1606907620000|2020-12-02 11:13:40|1477.2|1476.6|1476.8|1476.4|1477.2|1476.6|1476.8|1476.4|1280
1606907630000|2020-12-02 11:13:50|1477|1476.6|1477|1476.6|1477|1476.6|1477|1476.6|0
1606907640000|2020-12-02 11:14:00|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|1476.4|1476.2|65
1606907650000|2020-12-02 11:14:10|1476.6|1476.2|1476|1475.6|1476.6|1476.2|1476|1475.6|1573
1606907660000|2020-12-02 11:14:20|1476.2|1475.8|1476|1475.6|1476.2|1475.8|1476|1475.6|1388
1606907670000|2020-12-02 11:14:30|1476.2|1475.8|1476.6|1476.2|1476.6|1476.4|1476.2|1475.8|1328
1606907680000|2020-12-02 11:14:40|1476.4|1476.4|1476.4|1475.8|1476.6|1476.4|1476.2|1475.8|1202
1606907690000|2020-12-02 11:14:50|1476.2||1476.2||1476.2||1476.2||150
1606907700000|2020-12-02 11:15:00|1476.4|1476|1476.4|1476|1476.4|1476|1476.4|1476|0
1606907710000|2020-12-02 11:15:10|1476.2||1476.4||1476.4||1476.2||182
1606907720000|2020-12-02 11:15:20|1476.2|1475.8|1475.8|1475.6|1476.2|1475.8|1475.8|1475.6|1624
1606907730000|2020-12-02 11:15:30|1476||1476||1476||1476||181
1606907740000|2020-12-02 11:15:40|1475.8|1475.4|1475.8|1475.4|1475.8|1475.6|1475.6|1475.4|1815
1606907750000|2020-12-02 11:15:50|1476|1475.6|1476.2|1475.8|1476.2|1475.8|1475.8|1475.6|4656
1606907760000|2020-12-02 11:16:00|1476||1476.2||1476.2||1476||6
1606907780000|2020-12-02 11:16:20|1476|1476|1476.2|1475.8|1476.2|1476|1476|1475.8|279
1606907790000|2020-12-02 11:16:30||1475.6||1475.6||1475.6||1475.6|0
1606907800000|2020-12-02 11:16:40||1475.8||1475.8||1475.8||1475.8|0
1606907810000|2020-12-02 11:16:50|1476|1475.6|1476|1475.6|1476|1475.8|1475.8|1475.6|899
1606907820000|2020-12-02 11:17:00|1476.2|1475.8|1476.6|1476.2|1476.6|1476.2|1476.2|1475.8|1132
1606907830000|2020-12-02 11:17:10|1476.4|1476.4|1476.6|1476.2|1476.6|1476.4|1476.4|1476|3296
1606907840000|2020-12-02 11:17:20|1476.4||1476.6||1476.6||1476.4||5
1606907850000|2020-12-02 11:17:30|1476.4|1476|1475.4|1475|1476.4|1476|1475.4|1475|2415
1606907880000|2020-12-02 11:18:00||1475.2||1475.2||1475.2||1475.2|100
1606907890000|2020-12-02 11:18:10|1475.2|1475|1474.6|1474.2|1475.2|1475|1474.6|1474.2|87380
1606907910000|2020-12-02 11:18:30|1474.4|1474|1474.6|1474|1474.6|1474.2|1474.4|1474|1786
1606907920000|2020-12-02 11:18:40|1474.8|1474.2|1475|1474.6|1475|1474.6|1474.8|1474.2|1642
1606907930000|2020-12-02 11:18:50|1475.2|1474.8|1477|1476.6|1477|1476.6|1475.2|1474.8|7258
1606907940000|2020-12-02 11:19:00|1477.2|1476.8|1477|1476.8|1477.4|1477|1477|1476.6|7912
1606907950000|2020-12-02 11:19:10|1477.2|1477|1477.4|1477|1477.4|1477|1477.2|1477|425
1606907960000|2020-12-02 11:19:20|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|1044
1606907970000|2020-12-02 11:19:30|1477.4|1477.4|1477.6|1477.4|1477.6|1477.4|1477.4|1477.2|393
1606907980000|2020-12-02 11:19:40|1477.8|1477.6|1477.8|1477.6|1478|1477.6|1477.8|1477.4|647
1606907990000|2020-12-02 11:19:50|1478|1477.8|1478.4|1478.2|1478.6|1478.2|1477.8|1477.6|9626
1606908000000|2020-12-02 11:20:00|1478.2|1478|1478.2|1477.8|1478.2|1478|1478|1477.8|1920
1606908010000|2020-12-02 11:20:10|1478.4|1478|1478.4|1478.2|1478.4|1478.2|1478.4|1477.8|312
1606908020000|2020-12-02 11:20:20|1478.2|1478|1478.2|1477.8|1478.4|1478|1478.2|1477.8|734
1606908040000|2020-12-02 11:20:40||1478||1478||1478||1478|0
1606908050000|2020-12-02 11:20:50|1478|1477.8|1478.2|1477.8|1478.2|1478|1478|1477.8|6968
1606908060000|2020-12-02 11:21:00|1478|1478|1478.2|1477.8|1478.2|1478|1477.6|1477.4|12370
1606908070000|2020-12-02 11:21:10|1478|1477.6|1477.8|1477.4|1478|1477.6|1477.8|1477.4|1758
1606908080000|2020-12-02 11:21:20|1478|1477.6|1477.8|1477.4|1478|1477.8|1477.8|1477.4|1280
1606908090000|2020-12-02 11:21:30|1478|1477.6|1478|1477.6|1478.2|1478|1477.8|1477.6|2875
1606908100000|2020-12-02 11:21:40|1477.8|1477.8|1477.8|1477.4|1477.8|1477.8|1477.8|1477.4|3051
1606908110000|2020-12-02 11:21:50|1478|1477.6|1478|1477.6|1478|1477.8|1478|1477.4|152
1606908120000|2020-12-02 11:22:00|1478.2|1477.8|1478.2|1478|1478.2|1478|1478.2|1477.8|2333
1606908130000|2020-12-02 11:22:10|1478|1477.8|1478|1477.6|1478.2|1477.8|1478|1477.6|1391
1606908140000|2020-12-02 11:22:20|1477.8|1477.4|1477.4|1477.2|1478|1477.4|1477.4|1477.2|2549
1606908150000|2020-12-02 11:22:30|1477.2|1477|1476.2|1476|1477.2|1477|1476.2|1475.8|4495
1606908160000|2020-12-02 11:22:40|1476.4|1476.2|1476.4|1476|1476.4|1476.2|1476.4|1476|663
1606908170000|2020-12-02 11:22:50|1476.6|1476.2|1476.4|1476|1477|1476.6|1476.4|1476|17037
1606908180000|2020-12-02 11:23:00|1476.6|1476.2|1475.8|1475.6|1476.6|1476.2|1475.8|1475.6|738
1606908190000|2020-12-02 11:23:10|1476|1475.8|1476.2|1475.8|1476.2|1476|1475.8|1475.6|968
1606908200000|2020-12-02 11:23:20|1476|1475.6|1476.2|1475.8|1476.2|1475.8|1476|1475.6|1799
1606908210000|2020-12-02 11:23:30|1476.4|1476|1476|1475.6|1476.4|1476|1475.8|1475.6|711
1606908220000|2020-12-02 11:23:40|1476.2|1475.8|1475.8|1475.4|1476.2|1475.8|1475.8|1475.4|2135
1606908230000|2020-12-02 11:23:50|1476|1475.6|1476.8|1476.4|1476.8|1476.4|1476|1475.4|4950
1606908240000|2020-12-02 11:24:00|1477||1477||1477||1477||0
1606908250000|2020-12-02 11:24:10|1477.2|1476.6|1477.6|1477.2|1477.6|1477.4|1477.2|1476.6|1416
1606908260000|2020-12-02 11:24:20|1477.8|1477.4|1477.8|1477.2|1477.8|1477.4|1477.6|1477.2|0
1606908270000|2020-12-02 11:24:30|1477.6||1477.6||1477.6||1477.6||0
1606908280000|2020-12-02 11:24:40|1477.4|1477|1477.2|1476.8|1477.4|1477|1477|1476.8|5958
1606908290000|2020-12-02 11:24:50|1477|1476.6|1477.6|1477.2|1477.6|1477.2|1476.8|1476.6|713
1606908300000|2020-12-02 11:25:00|1477.4||1477.6||1477.6||1477.4||0
1606908310000|2020-12-02 11:25:10|1477.4|1477.4|1477.6|1477.2|1477.6|1477.4|1477.4|1477.2|794
1606908320000|2020-12-02 11:25:20|1477.4|1477.4|1478|1477.8|1478|1477.8|1477.4|1477.2|2392
1606908330000|2020-12-02 11:25:30|1478.2|1478|1478.2|1477.8|1478.4|1478|1478.2|1477.8|177
1606908350000|2020-12-02 11:25:50|1478|1477.6|1478|1477.6|1478|1477.6|1477.8|1477.6|49
1606908360000|2020-12-02 11:26:00|1477.8|1477.4|1478|1477.4|1478|1477.6|1477.8|1477.4|690
1606908370000|2020-12-02 11:26:10||1477.6||1477.6||1477.8||1477.6|156
1606908380000|2020-12-02 11:26:20|1477.8|1477.4|1478|1477.6|1478|1477.6|1477.8|1477.4|283
1606908390000|2020-12-02 11:26:30|1477.8|1477.4|1478|1477.4|1478|1477.6|1477.6|1477.4|1784
1606908400000|2020-12-02 11:26:40|1477.8|1477.6|1477.8|1477.4|1477.8|1477.6|1477.6|1477.4|2414
1606908410000|2020-12-02 11:26:50|1477.6|1477.2|1477|1476.8|1477.6|1477.2|1477|1476.6|1410
1606908420000|2020-12-02 11:27:00|1476.8|1476.6|1477|1476.8|1477.2|1476.8|1476.8|1476.4|5045
1606908430000|2020-12-02 11:27:10||1476.6||1476.6||1476.8||1476.6|1563
1606908440000|2020-12-02 11:27:20|1477.2|1476.8|1477.2|1476.8|1477.4|1477|1477.2|1476.8|1185
1606908450000|2020-12-02 11:27:30|1477|1476.6|1476.8|1476.4|1477|1476.6|1476.6|1476.4|2323
1606908460000|2020-12-02 11:27:40||1476.6||1476.6||1476.6||1476.4|97
1606908470000|2020-12-02 11:27:50||1476.4||1476.4||1476.4||1476.4|0
1606908480000|2020-12-02 11:28:00|1476.6|1476.2|1476|1475.6|1476.6|1476.2|1476|1475.6|983
1606908490000|2020-12-02 11:28:10|1475.8|1475.4|1476.2|1475.8|1476.4|1476|1475.8|1475.4|10306
1606908500000|2020-12-02 11:28:20|1476|1475.6|1475.4|1475.2|1476|1475.6|1475.4|1475|1890
1606908510000|2020-12-02 11:28:30|1475.6|1475|1476|1475.6|1476|1475.6|1475.6|1475|2523
1606908520000|2020-12-02 11:28:40|1475.8|1475.4|1475.6|1475.2|1475.8|1475.6|1475.4|1475.2|5151
1606908540000|2020-12-02 11:29:00|1475.8|1475.4|1476.2|1475.8|1476.4|1476|1475.8|1475.2|2866
1606908550000|2020-12-02 11:29:10|1476|1475.6|1476|1475.8|1476.2|1475.8|1476|1475.6|0
1606908560000|2020-12-02 11:29:20|1475.8|1475.6|1476.2|1475.8|1476.2|1476|1475.8|1475.6|326
1606908570000|2020-12-02 11:29:30|1476||1476.2||1476.2||1476||0
1606908590000|2020-12-02 11:29:50|1476.4|1476|1476.4|1476|1476.4|1476.2|1476.4|1476|2348
1606908600000|2020-12-02 11:30:00|1476.6|1476.2|1476.2|1475.8|1476.6|1476.4|1476.2|1475.8|1279
1606908610000|2020-12-02 11:30:10|1476.4||1476.2||1476.4||1476.2||191
1606908620000|2020-12-02 11:30:20|1476.4|1476|1476.4|1475.8|1476.6|1476|1476.2|1475.8|254
1606908630000|2020-12-02 11:30:30|1476.2|1476|1476.2|1476|1476.2|1476|1476.2|1476|94
1606908640000|2020-12-02 11:30:40|1476.4|1476.2|1475.8|1475.6|1476.4|1476.2|1475.8|1475.6|1679
1606908670000|2020-12-02 11:31:10|1476|1475.8|1476|1475.6|1476.4|1476.2|1475.8|1475.6|2311
1606908680000|2020-12-02 11:31:20|1475.8|1475.4|1475.6|1475.2|1475.8|1475.4|1475.6|1475.2|404
1606908700000|2020-12-02 11:31:40|1475.4||1475.4||1475.4||1475.4||0
1606908710000|2020-12-02 11:31:50|1475.6||1475.6||1475.6||1475.6||0
1606908720000|2020-12-02 11:32:00|1475.8|1475.4|1476.2|1475.8|1476.2|1476|1475.8|1475.4|554
1606908740000|2020-12-02 11:32:20|1476.4|1476|1476.4|1476|1476.4|1476.2|1476.4|1476|812
1606908760000|2020-12-02 11:32:40|1476.6|1476.2|1476.6|1476.4|1476.6|1476.4|1476.6|1476.2|589
1606908780000|2020-12-02 11:33:00|1476.4|1476.2|1476.4|1476|1476.4|1476.2|1476.4|1476|2052
1606908800000|2020-12-02 11:33:20|1476.2|1475.8|1475.8|1475.4|1476.2|1475.8|1475.8|1475.4|3547
1606908810000|2020-12-02 11:33:30|1476|1475.2|1475.6|1475.2|1476|1475.2|1475.6|1475.2|0
1606908820000|2020-12-02 11:33:40|1475.4||1475.6||1475.6||1475.4||101
1606908830000|2020-12-02 11:33:50|1475.8|1475.4|1475.8|1475.4|1475.8|1475.6|1475.6|1475.4|928
1606908850000|2020-12-02 11:34:10|1475.6|1475.2|1474.8|1474.2|1475.6|1475.2|1474.4|1474|6327
1606908860000|2020-12-02 11:34:20|1474.6|1474.4|1474.6|1474.2|1474.8|1474.6|1474.4|1474.2|1119
1606908870000|2020-12-02 11:34:30|1474.4|1474.4|1474.6|1474.2|1474.8|1474.6|1474.4|1474.2|54
1606908880000|2020-12-02 11:34:40|1474.8|1474.4|1474.8|1474.4|1474.8|1474.6|1474.8|1474.4|970
1606908890000|2020-12-02 11:34:50||1474.6||1474.6||1474.6||1474.6|0
1606908900000|2020-12-02 11:35:00|1474.6|1474.4|1474.6|1474.4|1474.6|1474.4|1474.6|1474.2|533
1606908910000|2020-12-02 11:35:10|1474.4|1474.2|1474.4|1474.2|1474.6|1474.2|1474.4|1474.2|935
1606908920000|2020-12-02 11:35:20|1474.6|1474|1474.4|1474|1474.6|1474|1474.2|1474|610
1606908930000|2020-12-02 11:35:30|1474.2|1473.8|1473.8|1473.4|1474.2|1473.8|1473.8|1473.4|847
1606908940000|2020-12-02 11:35:40|1474|1473.6|1474|1473.6|1474|1473.6|1474|1473.6|230
1606908950000|2020-12-02 11:35:50|1474.2|1473.8|1474.4|1474.2|1474.4|1474.2|1474.2|1473.8|1215
1606908960000|2020-12-02 11:36:00|1474.6|1474.4|1474.6|1474.4|1474.6|1474.4|1474.6|1474.2|585
1606908970000|2020-12-02 11:36:10|1474.8|1474.6|1475|1474.6|1475|1474.6|1474.8|1474.6|2442
1606908980000|2020-12-02 11:36:20|1475.2|1474.8|1475|1474.8|1475.2|1475|1475|1474.6|1211
1606908990000|2020-12-02 11:36:30|1475.2|1474.6|1475|1474.4|1475.2|1474.6|1474.8|1474.4|2070
1606909000000|2020-12-02 11:36:40||1474.6||1474.6||1474.6||1474.6|0
1606909010000|2020-12-02 11:36:50|1475.2|1474.8|1475.2|1474.8|1475.2|1474.8|1475.2|1474.8|0
1606909020000|2020-12-02 11:37:00|1475|1474.6|1475|1474.6|1475|1474.6|1475|1474.6|175
1606909030000|2020-12-02 11:37:10|1474.8|1474.4|1474.8|1474.4|1474.8|1474.4|1474.6|1474.4|1215
1606909040000|2020-12-02 11:37:20|1475|1474.6|1475.2|1474.6|1475.2|1475|1475|1474.6|1802
1606909050000|2020-12-02 11:37:30|1475|1474.4|1475|1474.4|1475|1474.4|1475|1474.4|0
1606909060000|2020-12-02 11:37:40|1474.8|1474.2|1474.4|1474|1474.8|1474.4|1474.4|1474|4897
1606909070000|2020-12-02 11:37:50|1474.2|1473.8|1474.2|1473.8|1474.2|1473.8|1474|1473.6|1454
1606909090000|2020-12-02 11:38:10|1474||1474||1474||1474||980
1606909100000|2020-12-02 11:38:20|1474.2|1474|1474.6|1474.4|1474.6|1474.4|1474.2|1474|3122
1606909110000|2020-12-02 11:38:30|1474.8|1474.6|1474.8|1474.4|1474.8|1474.6|1474.8|1474.4|765
1606909130000|2020-12-02 11:38:50||1474.6||1474.6||1474.6||1474.6|43
1606909140000|2020-12-02 11:39:00|1475|1474.8|1475|1474.8|1475|1474.8|1475|1474.6|238
1606909150000|2020-12-02 11:39:10|1474.8|1474.6|1475|1474.6|1475|1474.6|1474.8|1474.6|361
1606909170000|2020-12-02 11:39:30|1475.2|1474.8|1475.6|1475.2|1475.6|1475.4|1475.2|1474.8|4750
1606909180000|2020-12-02 11:39:40|1475.8|1475.4|1476|1475.6|1476|1475.6|1475.8|1475.4|1663
1606909190000|2020-12-02 11:39:50|1475.8||1475.8||1475.8||1475.8||0
1606909200000|2020-12-02 11:40:00|1475.6|1475.4|1475.4|1475.2|1475.6|1475.4|1475.4|1475.2|4981
1606909210000|2020-12-02 11:40:10|1475.6|1475|1475.2|1475|1475.6|1475|1475.2|1475|658
1606909220000|2020-12-02 11:40:20|1475|1474.8|1475|1474.6|1475|1474.8|1475|1474.6|2148
1606909240000|2020-12-02 11:40:40|1475.2|1474.8|1475.6|1475|1475.6|1475|1475.2|1474.8|729
1606909250000|2020-12-02 11:40:50|1475.4|1475.2|1475.6|1475.2|1475.6|1475.2|1475.2|1475.2|2300
1606909260000|2020-12-02 11:41:00|1475.4|1475.4|1475.6|1475.2|1475.6|1475.4|1475.4|1475.2|57
1606909270000|2020-12-02 11:41:10|1475.4|1475.4|1475.6|1475.2|1475.6|1475.4|1475.4|1475.2|404
1606909280000|2020-12-02 11:41:20|1475.4|1475|1475.2|1475|1475.6|1475|1475.2|1475|907
1606909290000|2020-12-02 11:41:30|1475.4|1474.8|1474.8|1474.4|1475.4|1474.8|1474.8|1474.4|653
1606909310000|2020-12-02 11:41:50|1475|1474.6|1475|1474.6|1475.2|1475|1475|1474.6|372
1606909320000|2020-12-02 11:42:00|1475.2|1474.8|1475.2|1474.8|1475.2|1474.8|1475.2|1474.8|600
1606909330000|2020-12-02 11:42:10|1475.4|1475|1475.6|1475.2|1475.6|1475.2|1475.4|1475|1248
1606909340000|2020-12-02 11:42:20|1475.4||1475.6||1475.6||1475.4||0
1606909350000|2020-12-02 11:42:30|1475.4|1475|1475.4|1475|1475.4|1475|1475.2|1475|1146
1606909390000|2020-12-02 11:43:10|1475.6|1475.2|1475.6|1475.4|1475.6|1475.4|1475.6|1475.2|1334
1606909400000|2020-12-02 11:43:20|1475.4|1475.2|1475.2|1475|1475.6|1475.2|1475.2|1475|1162
1606909410000|2020-12-02 11:43:30|1475.4|1475.2|1475.4|1475|1475.4|1475.2|1475.4|1475|1476
1606909450000|2020-12-02 11:44:10|1475.2||1475.4||1475.4||1475.2||1632
1606909460000|2020-12-02 11:44:20|1475.2|1475.2|1475.6|1475.4|1475.6|1475.4|1475.2|1475.2|2207
1606909470000|2020-12-02 11:44:30|1475.8|1475.6|1475.6|1475.4|1475.8|1475.6|1475.6|1475.4|804
1606909480000|2020-12-02 11:44:40|1475.8|1475.6|1475.8|1475.4|1475.8|1475.6|1475.8|1475.4|700
1606909490000|2020-12-02 11:44:50|1476|1475.6|1476.2|1476|1476.2|1476|1476|1475.6|2255
1606909500000|2020-12-02 11:45:00|1476.4|1476.2|1476.4|1476|1476.4|1476.2|1476.4|1476|332
1606909510000|2020-12-02 11:45:10|1476.6|1476.2|1476.4|1476|1476.6|1476.2|1476.4|1476|1741
1606909520000|2020-12-02 11:45:20|1476.6|1476.4|1477|1476.6|1477|1476.8|1476.6|1476.4|1484
1606909530000|2020-12-02 11:45:30|1476.8||1477||1477||1476.8||0
1606909540000|2020-12-02 11:45:40|1476.8||1476.8||1476.8||1476.8||30
1606909550000|2020-12-02 11:45:50|1476.6|1476.4|1473.2|1473|1476.8|1476.6|1473.2|1473|24476
1606909560000|2020-12-02 11:46:00|1473|1472.8|1468.4|1468|1473|1472.8|1468.2|1468|77474
1606909570000|2020-12-02 11:46:10|1468.6|1468.2|1467|1466.6|1468.8|1468.4|1467|1466.6|26982
1606909580000|2020-12-02 11:46:20|1466.8|1466.8|1467.6|1467.2|1467.6|1467.2|1466.8|1466.6|5742
1606909590000|2020-12-02 11:46:30|1467.4|1467.4|1467.4|1467.2|1467.8|1467.6|1467.4|1467.2|21361
1606909600000|2020-12-02 11:46:40|1467.6|1467|1467.6|1467.4|1467.6|1467.4|1467.2|1467|9811
1606909610000|2020-12-02 11:46:50|1467.4|1467.2|1465.6|1465.4|1467.4|1467.2|1465.4|1465.2|31834
1606909620000|2020-12-02 11:47:00|1465.8|1465.6|1465.4|1465|1465.8|1465.6|1464.2|1464|24619
1606909630000|2020-12-02 11:47:10|1465.2|1464.8|1465|1464.8|1465.2|1465|1464.8|1464.6|4989
1606909640000|2020-12-02 11:47:20|1464.8|1464.6|1465|1464.6|1465|1464.8|1464.8|1464.6|1419
1606909650000|2020-12-02 11:47:30|1464.8|1464.4|1464.2|1463.6|1464.8|1464.4|1464|1463.6|10542
1606909660000|2020-12-02 11:47:40|1464.4|1463.8|1464.6|1464.4|1464.8|1464.6|1464|1463.8|17602
1606909670000|2020-12-02 11:47:50|1464.8|1464.6|1464.8|1464.4|1464.8|1464.6|1464.6|1464.2|6888
1606909680000|2020-12-02 11:48:00|1464.6|1464.2|1463.4|1462.8|1464.6|1464.2|1463.2|1462.8|11364
1606909690000|2020-12-02 11:48:10|1463.6|1463|1463.8|1463.2|1463.8|1463.2|1463.6|1463|0
1606909700000|2020-12-02 11:48:20|1463.6|1463.4|1464.2|1463.8|1464.2|1463.8|1463.6|1463.4|3221
1606909710000|2020-12-02 11:48:30|1464.4|1464|1464|1463.6|1464.4|1464|1463.6|1463.4|2297
1606909720000|2020-12-02 11:48:40|1464.2|1463.8|1463.8|1463.6|1464.2|1463.8|1463.8|1463.4|500
1606909730000|2020-12-02 11:48:50|1464|1463.8|1464|1463.6|1464.2|1464|1464|1463.6|3340
1606909740000|2020-12-02 11:49:00|1463.8|1463.4|1463.2|1462.8|1464|1463.4|1462.8|1462.4|12420
1606909750000|2020-12-02 11:49:10|1463||1463.2||1463.2||1463||500
1606909760000|2020-12-02 11:49:20|1463|1462.6|1462.8|1462.6|1463|1462.6|1462.2|1462|7786
1606909770000|2020-12-02 11:49:30|1462.6|1462.4|1462.2|1461.6|1462.6|1462.4|1461.8|1461.6|9466
1606909780000|2020-12-02 11:49:40|1462.4|1461.8|1462.6|1462.2|1462.8|1462.4|1462.2|1461.8|9823
1606909790000|2020-12-02 11:49:50|1462.4|1462.4|1463.2|1462.8|1463.2|1462.8|1462.4|1462.4|2110
1606909800000|2020-12-02 11:50:00|1463|1462.6|1463.2|1462.6|1463.2|1462.8|1463|1462.4|4396
1606909810000|2020-12-02 11:50:10|1463|1462.8|1463|1462.4|1463.2|1462.8|1462.4|1462.2|3234
1606909820000|2020-12-02 11:50:20|1462.8|1462.6|1463|1462.6|1463.2|1462.8|1462.6|1462.4|3297
1606909830000|2020-12-02 11:50:30|1462.8|1462.4|1463|1462.6|1463|1462.8|1462.8|1462.4|0
1606909840000|2020-12-02 11:50:40|1463.2|1462.8|1463.2|1462.6|1463.2|1462.8|1463|1462.6|1580
1606909850000|2020-12-02 11:50:50|1463.4|1462.8|1463.8|1463.4|1463.8|1463.4|1463.4|1462.6|3679
1606909860000|2020-12-02 11:51:00|1463.6|1463.6|1463.8|1463.6|1463.8|1463.6|1463.6|1463.6|513
1606909870000|2020-12-02 11:51:10|1464|1463.8|1463.8|1463.4|1464|1463.8|1463.4|1463|4961
1606909880000|2020-12-02 11:51:20|1464|1463.6|1464.4|1463.8|1464.4|1463.8|1464|1463.6|1512
1606909890000|2020-12-02 11:51:30|1464.6|1464|1464.6|1464|1464.8|1464.4|1464.4|1463.8|9975
1606909900000|2020-12-02 11:51:40|1464.4|1464.2|1464.2|1464|1464.8|1464.4|1464.2|1464|12500
1606909910000|2020-12-02 11:51:50|1464.4|1464.2|1464.4|1464.2|1464.4|1464.2|1464.4|1464.2|0
1606909920000|2020-12-02 11:52:00|1464.6|1464.4|1464.8|1464.2|1464.8|1464.4|1464.6|1464.2|878
1606909930000|2020-12-02 11:52:10|1464.6|1464.4|1465|1464.6|1465|1464.6|1464.4|1464.2|698
1606909940000|2020-12-02 11:52:20|1464.8|1464.4|1464.6|1464.2|1464.8|1464.4|1464.4|1464.2|2200
1606909950000|2020-12-02 11:52:30|1464.4|1464|1464.2|1463.8|1464.6|1464|1464|1463.8|3382
1606909960000|2020-12-02 11:52:40|1464.4|1464|1464.6|1464.2|1464.8|1464.4|1464.2|1464|3192
1606909970000|2020-12-02 11:52:50|1464.8||1464.8||1465||1464.8||0
1606909980000|2020-12-02 11:53:00|1465|1464.4|1465|1464.8|1465|1464.8|1465|1464.4|543
1606909990000|2020-12-02 11:53:10|1464.8|1464.6|1464.6|1464.4|1465|1464.8|1464.4|1464|2291
1606910000000|2020-12-02 11:53:20|1464.8|1464.6|1466|1465.6|1466|1465.6|1464.8|1464.6|12923
1606910010000|2020-12-02 11:53:30|1465.8|1465.8|1466|1465.6|1466.2|1466|1465.8|1465.6|7568
1606910020000|2020-12-02 11:53:40|1465.8|1465.4|1465.4|1465.2|1466|1465.4|1464.6|1464.4|22503
1606910030000|2020-12-02 11:53:50|1465.6|1465.4|1466.4|1466|1466.4|1466.2|1465.6|1465.4|3063
1606910040000|2020-12-02 11:54:00|1466.6|1466.2|1466.8|1466.4|1466.8|1466.6|1466.4|1466.2|444
1606910050000|2020-12-02 11:54:10|1467|1466.6|1466.8|1466.6|1467|1466.6|1466.8|1466.6|0
1606910060000|2020-12-02 11:54:20|1466.6|1466.4|1467.4|1467|1467.4|1467|1466.4|1466.2|582
1606910070000|2020-12-02 11:54:30|1467.6|1467.2|1468.2|1467.8|1468.4|1468|1467.4|1467.2|616
1606910080000|2020-12-02 11:54:40|1468.4|1468.2|1469|1468.6|1469|1468.6|1468.4|1468.2|912
1606910090000|2020-12-02 11:54:50|1469.2|1468.8|1469.2|1468.8|1469.2|1469|1469|1468.8|3713
1606910100000|2020-12-02 11:55:00|1469|1469|1469.4|1469|1469.4|1469.2|1469|1469|942
1606910110000|2020-12-02 11:55:10|1469.6|1469.2|1469.8|1469.2|1469.8|1469.4|1469.4|1469.2|3533
1606910120000|2020-12-02 11:55:20|1470|1469.6|1470.4|1470|1470.4|1470|1470|1469.4|1818
1606910130000|2020-12-02 11:55:30|1470.2|1469.8|1470.2|1469.8|1470.2|1469.8|1470|1469.8|1371
1606910140000|2020-12-02 11:55:40|1470.4|1470|1470.6|1470|1470.6|1470.2|1470.4|1470|315
1606910150000|2020-12-02 11:55:50|1470.8|1470.2|1470.6|1470.2|1470.8|1470.4|1470.6|1470.2|248
1606910160000|2020-12-02 11:56:00|1470.8|1470.4|1470.8|1470.4|1471|1470.4|1470.8|1470.4|0
1606910170000|2020-12-02 11:56:10|1470.6|1470.2|1470.6|1470.2|1470.6|1470.4|1470.4|1470.2|1058
1606910180000|2020-12-02 11:56:20|1470.8|1470.4|1470.6|1470.2|1470.8|1470.4|1470.6|1470.2|913
1606910190000|2020-12-02 11:56:30||1470.4||1470.2||1470.4||1470.2|0
1606910200000|2020-12-02 11:56:40|1470.8|1470.4|1470.8|1470.4|1470.8|1470.4|1470.6|1470.2|0
1606910210000|2020-12-02 11:56:50|1471|1470.6|1471|1470.8|1471|1470.8|1471|1470.6|750
1606910220000|2020-12-02 11:57:00|1471.2|1471|1471.2|1471|1471.4|1471|1471|1470.6|1691
1606910230000|2020-12-02 11:57:10|1471|1470.8|1470.8|1470.4|1471.2|1470.8|1470.6|1470.4|2497
1606910240000|2020-12-02 11:57:20|1470.6|1470.2|1470.8|1470.4|1470.8|1470.4|1470.4|1470.2|5792
1606910250000|2020-12-02 11:57:30|1471|1470.6|1471.4|1471|1471.4|1471|1471|1470.6|15307
1606910270000|2020-12-02 11:57:50|1471.6|1471.2|1471.4|1471|1471.6|1471.4|1471.2|1470.8|1754
1606910280000|2020-12-02 11:58:00|1471.2|1470.8|1471.2|1470.6|1471.2|1470.8|1471|1470.6|301
1606910290000|2020-12-02 11:58:10|1471.4|1470.8|1471.4|1471|1471.4|1471|1471.4|1470.8|505
1606910300000|2020-12-02 11:58:20|1471.6|1471.2|1471.8|1471.4|1471.8|1471.4|1471.6|1471|835
1606910310000|2020-12-02 11:58:30|1472|1471.6|1471.8|1471.4|1472|1471.6|1471.8|1471.4|129
1606910320000|2020-12-02 11:58:40|1472|1471.6|1472.4|1471.8|1472.4|1472|1472|1471.6|18205
1606910330000|2020-12-02 11:58:50|1472.6|1472|1472.6|1472.2|1472.6|1472.2|1472.6|1472|250
1606910340000|2020-12-02 11:59:00|1472.4|1472|1471.8|1471.4|1472.4|1472|1471.8|1471.4|5282
1606910350000|2020-12-02 11:59:10|1471.6|1471.2|1472|1471.4|1472|1471.4|1471.6|1471.2|0
1606910360000|2020-12-02 11:59:20|1472.2|1471.6|1472.8|1472.2|1472.8|1472.2|1472.2|1471.6|514
1606910370000|2020-12-02 11:59:30|1472.6|1472.4|1473|1472.6|1473|1472.8|1472.6|1472.2|2156
1606910380000|2020-12-02 11:59:40|1473.2|1472.8|1473|1472.6|1473.2|1472.8|1472.8|1472.6|468
1606910390000|2020-12-02 11:59:50|1473.2|1472.8|1473.4|1473|1473.4|1473.2|1473.2|1472.8|678
1606910400000|2020-12-02 12:00:00|1473.2|1472.8|1472.6|1472|1473.2|1472.8|1472.2|1472|8748
1606910410000|2020-12-02 12:00:10|1472.4|1471.8|1472.6|1472.2|1472.6|1472.2|1472.2|1471.8|362
1606910420000|2020-12-02 12:00:20|1472.8|1472.4|1473.2|1472.8|1473.2|1472.8|1472.8|1472.4|4104
1606910430000|2020-12-02 12:00:30|1473.4|1473|1473.6|1473|1473.6|1473.2|1473.4|1473|203
1606910440000|2020-12-02 12:00:40|1473.8|1473.2|1473.6|1473|1473.8|1473.4|1473.6|1473|1400
1606910450000|2020-12-02 12:00:50|1473.8|1473.2|1473.8|1473.4|1473.8|1473.4|1473.6|1473.2|0
1606910460000|2020-12-02 12:01:00|1474|1473.6|1473.8|1473.6|1474|1473.6|1473.8|1473.6|90
1606910470000|2020-12-02 12:01:10|1473.6|1473.4|1473.6|1473|1473.6|1473.4|1473.4|1473|395
1606910480000|2020-12-02 12:01:20|1473.2|1472.8|1473|1472.8|1473.6|1472.8|1473|1472.8|1464
1606910490000|2020-12-02 12:01:30|1472.8|1472.6|1472.4|1471.8|1472.8|1472.6|1472.2|1471.8|917
1606910500000|2020-12-02 12:01:40|1472.2|1472|1472.4|1472|1472.4|1472.2|1472.2|1472|0
1606910510000|2020-12-02 12:01:50|1472.2|1471.8|1472|1471.8|1472.2|1471.8|1472|1471.8|0
1606910520000|2020-12-02 12:02:00|1472.2|1472|1472.2|1471.8|1472.2|1472|1472.2|1471.8|3379
1606910530000|2020-12-02 12:02:10||1472||1472||1472||1472|0
1606910540000|2020-12-02 12:02:20|1472|1471.8|1471.6|1471.2|1472|1471.8|1471.6|1471.2|2298
1606910550000|2020-12-02 12:02:30|1471.4|1471|1471|1470.6|1471.4|1471|1471|1470.4|2395
1606910560000|2020-12-02 12:02:40|1470.8|1470.4|1471|1470.4|1471|1470.4|1470.8|1470.4|0
1606910570000|2020-12-02 12:02:50|1470.8|1470.6|1472|1471.8|1472|1471.8|1470.8|1470.6|2700
1606910580000|2020-12-02 12:03:00|1472.2|1472|1473.6|1473.2|1473.8|1473.4|1472.2|1472|3463
1606910590000|2020-12-02 12:03:10|1473.4|1473|1473.2|1472.6|1473.4|1473|1473|1472.6|600
1606910600000|2020-12-02 12:03:20|1473||1473||1473||1473||0
1606910610000|2020-12-02 12:03:30|1472.8|1472.4|1472.4|1471.8|1473|1472.6|1472.2|1471.8|4495
1606910620000|2020-12-02 12:03:40|1472.2||1472.4||1472.4||1472.2||0
1606910630000|2020-12-02 12:03:50|1472.2||1472.4||1472.4||1472.2||125
1606910640000|2020-12-02 12:04:00|1472.6|1472|1472.6|1472.4|1472.6|1472.4|1472.6|1472|1283
1606910650000|2020-12-02 12:04:10|1472.8|1472.6|1473.6|1473.4|1473.6|1473.4|1472.8|1472.6|5097
1606910660000|2020-12-02 12:04:20|1473.8|1473.6|1474.8|1474.6|1474.8|1474.6|1473.8|1473.4|11179
1606910670000|2020-12-02 12:04:30|1474.6|1474.4|1474.6|1474.4|1474.8|1474.6|1474.6|1474.4|723
1606910680000|2020-12-02 12:04:40|1474.8|1474.6|1475.2|1474.6|1475.2|1475|1474.8|1474.6|10627
1606910690000|2020-12-02 12:04:50|1475|1474.8|1475.2|1474.8|1475.4|1475.2|1475|1474.6|4132
1606910700000|2020-12-02 12:05:00|1475|1474.6|1474.6|1474.2|1475.2|1474.8|1474.4|1474|3094
1606910710000|2020-12-02 12:05:10|1474.8||1474.8||1474.8||1474.8||0
1606910720000|2020-12-02 12:05:20|1475|1474.4|1475.2|1474.8|1475.2|1475|1475|1474.4|7788
1606910730000|2020-12-02 12:05:30|1475.4||1475.4||1475.4||1475.4||0
1606910740000|2020-12-02 12:05:40|1475.6|1475|1475.6|1475.2|1475.6|1475.2|1475.6|1475|0
1606910750000|2020-12-02 12:05:50|1475.4|1475|1475.2|1475|1475.4|1475.2|1475.2|1475|0
1606910760000|2020-12-02 12:06:00|1475|1474.8|1475.6|1475|1475.6|1475.2|1475|1474.8|538
1606910770000|2020-12-02 12:06:10|1475.4|1474.8|1474.8|1474.4|1475.4|1474.8|1474.6|1474.4|6855
1606910780000|2020-12-02 12:06:20|1475|1474.6|1475.6|1475|1475.6|1475|1475|1474.6|3801
1606910790000|2020-12-02 12:06:30|1475.8|1475.2|1475.8|1475.4|1475.8|1475.6|1475.8|1475.2|1040
1606910800000|2020-12-02 12:06:40|1475.6|1475.2|1475.6|1475|1475.8|1475.2|1475.6|1475|9900
1606910810000|2020-12-02 12:06:50|1475.4|1475.2|1475.6|1475.2|1475.8|1475.4|1475.4|1475|2332
1606910820000|2020-12-02 12:07:00|1475.8|1475.4|1476|1475.6|1476|1475.8|1475.6|1475.4|3952
1606910830000|2020-12-02 12:07:10|1475.8|1475.4|1476|1475.6|1476|1475.6|1475.8|1475.4|2233
1606910840000|2020-12-02 12:07:20|1475.8|1475.4|1475.6|1475.2|1475.8|1475.4|1475.6|1475.2|989
1606910850000|2020-12-02 12:07:30|1475.8|1475.4|1475.8|1475.2|1475.8|1475.6|1475.8|1475.2|2053
1606910860000|2020-12-02 12:07:40|1475.6|1475|1475.4|1474.8|1475.6|1475.2|1475.2|1474.8|4713
1606910870000|2020-12-02 12:07:50|1475.6|1475.4|1475.8|1475.4|1475.8|1475.6|1475.6|1475.4|1905
1606910880000|2020-12-02 12:08:00||1475.6||1475.4||1475.6||1475.4|0
1606910900000|2020-12-02 12:08:20|1476|1475.6|1476|1475.8|1476|1475.8|1476|1475.6|2597
1606910910000|2020-12-02 12:08:30|1475.8|1475.6|1476|1475.6|1476|1475.6|1475.8|1475.6|0
1606910920000|2020-12-02 12:08:40|1475.8|1475.4|1475.6|1475.4|1476|1475.4|1475.4|1475.2|10592
1606910930000|2020-12-02 12:08:50|1475.8||1475.8||1475.8||1475.8||425
1606910940000|2020-12-02 12:09:00|1475.6||1475.6||1475.6||1475.6||9
1606910950000|2020-12-02 12:09:10|1475.8|1475.6|1475.4|1475|1476|1475.8|1475.4|1475|25958
1606910960000|2020-12-02 12:09:20|1475.6|1475.2|1475.6|1475.4|1475.8|1475.4|1475.6|1475.2|2285
1606910970000|2020-12-02 12:09:30|1475.8|1475.6|1475.8|1475.6|1475.8|1475.6|1475.8|1475.6|740
1606910980000|2020-12-02 12:09:40|1476|1475.4|1475.8|1475.4|1476|1475.6|1475.6|1475.4|20699
1606910990000|2020-12-02 12:09:50|1475.6|1475.6|1475.6|1475.4|1475.8|1475.6|1475.4|1475.2|7001
1606911000000|2020-12-02 12:10:00|1475.4|1475.2|1475.8|1475.4|1475.8|1475.6|1475.4|1475.2|2772
1606911010000|2020-12-02 12:10:10|1476|1475.6|1475.8|1475.6|1476|1475.6|1475.6|1475.4|17728
1606911020000|2020-12-02 12:10:20|1476||1475.8||1476||1475.8||8864
1606911030000|2020-12-02 12:10:30|1476|1475.8|1475.8|1475.6|1476|1475.8|1475.8|1475.6|2724
1606911040000|2020-12-02 12:10:40|1475.6|1475.4|1474.6|1474.2|1475.6|1475.4|1474.4|1474.2|5528
1606911050000|2020-12-02 12:10:50|1474.8|1474.4|1475.2|1474.8|1475.4|1475|1474.8|1474.4|1545
1606911060000|2020-12-02 12:11:00|1475||1475||1475||1475||600
1606911070000|2020-12-02 12:11:10|1475.2|1475|1475.4|1475|1475.4|1475|1475.2|1475|202
1606911080000|2020-12-02 12:11:20|1475.2|1475.2|1476|1475.6|1476|1475.6|1475.2|1475.2|2324
1606911090000|2020-12-02 12:11:30|1476.2|1475.8|1476.2|1476|1476.2|1476|1476.2|1475.8|2311
1606911100000|2020-12-02 12:11:40|1476.4||1476.4||1476.4||1476.4||0
1606911130000|2020-12-02 12:12:10|1476.2|1475.8|1475.6|1475|1476.2|1475.8|1475.6|1475|3646
1606911140000|2020-12-02 12:12:20|1475.8|1475.2|1476.4|1476|1476.4|1476.2|1475.8|1475.2|957
1606911150000|2020-12-02 12:12:30|1476.6|1476.2|1476.8|1476.4|1476.8|1476.6|1476.6|1476|3010
1606911170000|2020-12-02 12:12:50|1476.6|1476.2|1476|1475.4|1476.6|1476.2|1476|1475.4|3196
1606911180000|2020-12-02 12:13:00|1475.8|1475.2|1475.4|1475|1475.8|1475.2|1475.2|1475|2078
1606911190000|2020-12-02 12:13:10|1475.2|1474.8|1475.6|1475|1475.6|1475.2|1475|1474.6|2040
1606911200000|2020-12-02 12:13:20|1475.8|1475.2|1476|1475.6|1476|1475.8|1475.8|1475.2|3569
1606911210000|2020-12-02 12:13:30|1475.8|1475.8|1476|1475.6|1476|1475.8|1475.8|1475.6|622
1606911230000|2020-12-02 12:13:50|1475.6|1475.4|1475.8|1475.4|1475.8|1475.4|1475.6|1475.4|2442
1606911240000|2020-12-02 12:14:00|1475.6|1475.6|1475.8|1475.6|1475.8|1475.6|1475.6|1475.6|893
1606911250000|2020-12-02 12:14:10||1475.4||1475.4||1475.6||1475.4|1461
1606911260000|2020-12-02 12:14:20|1475.6|1475.2|1475.4|1475|1475.8|1475.2|1475.2|1475|817
1606911270000|2020-12-02 12:14:30|1475.6|1475.2|1475.4|1475.2|1475.6|1475.4|1475.4|1475.2|2702
1606911280000|2020-12-02 12:14:40||1475||1475||1475||1475|222
1606911290000|2020-12-02 12:14:50|1475.2|1474.8|1476.2|1475.8|1476.4|1476.2|1474.8|1474.6|13629
1606911300000|2020-12-02 12:15:00|1476|1475.6|1475.2|1474.8|1476|1475.6|1475|1474.6|4285
1606911310000|2020-12-02 12:15:10|1475|1474.6|1474.8|1474.2|1475|1474.6|1474.6|1474.2|4854
1606911320000|2020-12-02 12:15:20|1474.6|1474|1474.2|1474|1474.6|1474|1474.2|1474|1678
1606911330000|2020-12-02 12:15:30|1474|1473.8|1473.8|1473.2|1474.2|1474|1473.8|1473.2|4455
1606911340000|2020-12-02 12:15:40|1474|1473.4|1474.6|1474.2|1474.6|1474.4|1473.8|1473.2|5635
1606911350000|2020-12-02 12:15:50|1474.8|1474.4|1475.8|1475.4|1475.8|1475.6|1474.8|1474.4|976
1606911360000|2020-12-02 12:16:00|1475.6|1475.6|1476|1475.6|1476|1475.6|1475.6|1475.6|555
1606911370000|2020-12-02 12:16:10|1475.8|1475.8|1476|1475.8|1476|1475.8|1475.8|1475.8|489
1606911380000|2020-12-02 12:16:20|1476.2|1476|1475.4|1475|1476.2|1476|1475.4|1474.8|4731
1606911390000|2020-12-02 12:16:30||1474.8||1475.2||1475.2||1474.8|40
1606911400000|2020-12-02 12:16:40|1475.6|1475.4|1475.6|1475.2|1475.8|1475.6|1475.4|1475.2|3559
1606911420000|2020-12-02 12:17:00|1475.4|1475|1475|1474.6|1475.4|1475|1474.8|1474.6|2408
1606911430000|2020-12-02 12:17:10|1475.2|1474.8|1475.2|1474.8|1475.2|1475|1475.2|1474.8|273
1606911440000|2020-12-02 12:17:20|1475|1474.6|1474.6|1474.2|1475.2|1474.6|1474.6|1474.2|3569
1606911450000|2020-12-02 12:17:30|1474.8|1474.4|1474.8|1474.4|1475|1474.6|1474.6|1474.4|1476
1606911460000|2020-12-02 12:17:40|1475|1474.6|1475.6|1475.4|1475.6|1475.4|1475|1474.6|2329
1606911470000|2020-12-02 12:17:50|1475.8|1475.6|1475.8|1475.6|1476|1475.6|1475.8|1475.6|2199
1606911480000|2020-12-02 12:18:00|1476|1475.8|1475.6|1475.2|1476|1475.8|1475.4|1475.2|3848
1606911490000|2020-12-02 12:18:10|1475.4|1475|1475.4|1475|1475.4|1475|1475.2|1475|483
1606911500000|2020-12-02 12:18:20|1475.6|1475.2|1475.8|1475.4|1476|1475.6|1475.6|1475.2|3808
1606911510000|2020-12-02 12:18:30|1476|1475.8|1476.4|1476|1476.4|1476.2|1476|1475.6|10080
1606911520000|2020-12-02 12:18:40|1476.2|1475.8|1476.6|1476|1476.6|1476.4|1476.2|1475.8|6782
1606911530000|2020-12-02 12:18:50|1476.4|1475.8|1476.2|1475.8|1476.4|1476|1476|1475.8|2737
1606911540000|2020-12-02 12:19:00|1476|1475.6|1475.2|1474.8|1476|1475.6|1475.2|1474.8|4069
1606911550000|2020-12-02 12:19:10|1475.4|1475|1475|1474.8|1475.6|1475.2|1475|1474.6|14170
1606911560000|2020-12-02 12:19:20|1474.8|1474.6|1474.8|1474.4|1474.8|1474.6|1474.6|1474.2|2596
1606911570000|2020-12-02 12:19:30|1475|1474.6|1475|1474.4|1475|1474.8|1475|1474.4|752
1606911580000|2020-12-02 12:19:40||1474.6||1474.6||1474.6||1474.6|0
1606911590000|2020-12-02 12:19:50|1474.8|1474.4|1474.8|1474.6|1474.8|1474.6|1474.8|1474.4|695
1606911600000|2020-12-02 12:20:00|1475|1474.8|1474.8|1474.4|1475|1474.8|1474.6|1474.4|3952
1606911610000|2020-12-02 12:20:10|1474.6|1474.2|1474.6|1474.2|1474.6|1474.4|1474.2|1474|2851
1606911620000|2020-12-02 12:20:20|1474.4|1474|1474.2|1474|1474.4|1474|1474.2|1474|504
1606911630000|2020-12-02 12:20:30|1474.4|1474.2|1474.4|1474|1474.4|1474.2|1474.4|1474|719
1606911640000|2020-12-02 12:20:40|1474.2|1473.8|1474|1473.6|1474.2|1473.8|1474|1473.6|1330
1606911650000|2020-12-02 12:20:50|1473.8|1473.8|1473.8|1473.6|1473.8|1473.8|1473.8|1473.6|729
1606911660000|2020-12-02 12:21:00|1474|1473.8|1474|1473.6|1474.2|1473.8|1473.8|1473.6|1148
1606911670000|2020-12-02 12:21:10||1473.8||1473.6||1473.8||1473.6|278
1606911680000|2020-12-02 12:21:20|1473.8|1473.8|1474|1473.8|1474.2|1474|1473.8|1473.8|5167
1606911690000|2020-12-02 12:21:30|1474.2|1474|1473.4|1473|1474.2|1474|1473|1472.8|15293
1606911700000|2020-12-02 12:21:40|1473.6|1473.2|1474|1473.6|1474|1473.6|1473.6|1473|4497
1606911710000|2020-12-02 12:21:50|1473.8|1473.8|1474|1473.6|1474|1473.8|1473.8|1473.6|238
1606911720000|2020-12-02 12:22:00|1473.8|1473.4|1473.8|1473.4|1473.8|1473.6|1473.6|1473.4|2267
1606911730000|2020-12-02 12:22:10|1473.6|1473.2|1473.4|1473|1473.6|1473.2|1473.4|1473|2963
1606911740000|2020-12-02 12:22:20||1472.8||1472.8||1472.8||1472.8|0
1606911750000|2020-12-02 12:22:30|1473.2|1473|1473.2|1472.8|1473.2|1473|1473.2|1472.8|0
1606911760000|2020-12-02 12:22:40|1473|1472.6|1472.8|1472.4|1473.2|1472.6|1472.8|1472.4|602
1606911770000|2020-12-02 12:22:50|1473|1472.6|1473|1472.6|1473|1472.8|1473|1472.6|873
1606911780000|2020-12-02 12:23:00|1473.2|1472.8|1473.4|1473|1473.8|1473.6|1473.2|1472.8|3931
1606911790000|2020-12-02 12:23:10|1473.2|1473.2|1473.6|1473.2|1473.8|1473.2|1473.2|1473.2|568
1606911830000|2020-12-02 12:23:50|1473.8|1473.4|1473.6|1473.4|1474|1473.6|1473.6|1473.2|5511
1606911840000|2020-12-02 12:24:00|1473.8|1473.6|1474.2|1474|1474.2|1474|1473.8|1473.6|3365
1606911850000|2020-12-02 12:24:10|1474.4|1474.2|1474.6|1474.2|1474.6|1474.2|1474.4|1474.2|338
1606911860000|2020-12-02 12:24:20||1474.4||1474.4||1474.4||1474.2|146
1606911870000|2020-12-02 12:24:30|1474.8||1474.8||1474.8||1474.8||687
1606911890000|2020-12-02 12:24:50|1474.6|1474.2|1474.8|1474.4|1474.8|1474.6|1474.4|1474.2|4370
1606911900000|2020-12-02 12:25:00|1475|1474.8|1475.2|1474.8|1475.4|1475|1475|1474.6|19419
1606911910000|2020-12-02 12:25:10|1475.4|1475|1475.6|1475.2|1475.6|1475.2|1475.2|1475|6627
1606911920000|2020-12-02 12:25:20|1475.8|1475.4|1475.8|1475.2|1475.8|1475.6|1475.8|1475.2|590
1606911930000|2020-12-02 12:25:30|1476|1475.4|1476|1475.6|1476|1475.8|1475.8|1475.4|1520
1606911940000|2020-12-02 12:25:40|1475.8|1475.4|1475.6|1475.2|1475.8|1475.6|1475.6|1475.2|6132
1606911950000|2020-12-02 12:25:50|1475.4||1475.6||1475.6||1475.4||1016
1606911960000|2020-12-02 12:26:00|1475.8|1475.4|1475.6|1475.2|1475.8|1475.4|1475.6|1475.2|1040
1606911970000|2020-12-02 12:26:10|1475.8|1475.4|1475.8|1475.4|1475.8|1475.4|1475.8|1475.4|472
1606911980000|2020-12-02 12:26:20|1476|1475.6|1475.6|1475.4|1476.2|1475.8|1475.6|1475.4|1372
1606911990000|2020-12-02 12:26:30|1475.8|1475.6|1476|1475.6|1476|1475.8|1475.8|1475.6|4260
1606912000000|2020-12-02 12:26:40|1475.8|1475.8|1474.6|1474.4|1475.8|1475.8|1474.6|1474.4|2543
1606912010000|2020-12-02 12:26:50|1474.8|1474.6|1475|1474.8|1475|1474.8|1474.8|1474.6|525
1606912020000|2020-12-02 12:27:00|1475.2|1474.6|1475|1474.6|1475.2|1474.8|1475|1474.6|1484
1606912030000|2020-12-02 12:27:10|1475.2|1474.8|1475.2|1474.8|1475.2|1475|1475|1474.8|404
1606912040000|2020-12-02 12:27:20|1475.4|1475|1475.6|1475.2|1475.6|1475.4|1475.4|1474.8|1273
1606912050000|2020-12-02 12:27:30|1475.4|1475|1475.4|1475.2|1475.4|1475.2|1475.2|1475|2596
1606912060000|2020-12-02 12:27:40|1475.2|1475|1475.4|1475|1475.4|1475.2|1475.2|1475|505
1606912070000|2020-12-02 12:27:50|1475.2|1475.2|1475.2|1475|1475.2|1475.2|1475.2|1475|1361
1606912080000|2020-12-02 12:28:00|1475|1474.8|1475|1474.6|1475.2|1474.8|1474.8|1474.4|2279
1606912090000|2020-12-02 12:28:10|1475.2|1474.8|1474.8|1474.6|1475.2|1474.8|1474.8|1474.4|724
1606912100000|2020-12-02 12:28:20|1475|1474.4|1474.8|1474.4|1475|1474.6|1474.8|1474.2|0
1606912110000|2020-12-02 12:28:30|1475|1474.6|1475.2|1474.8|1475.2|1474.8|1474.8|1474.6|2922
1606912120000|2020-12-02 12:28:40||1475||1475||1475||1474.8|0
1606912130000|2020-12-02 12:28:50|1475.4|1475.2|1475|1474.8|1475.4|1475.2|1475|1474.8|2420
1606912140000|2020-12-02 12:29:00|1475.2|1474.6|1475|1474.8|1475.2|1474.8|1474.8|1474.6|3810
1606912150000|2020-12-02 12:29:10|1475.2|1474.6|1474.8|1474.4|1475.2|1474.6|1474.6|1474.2|10734
1606912160000|2020-12-02 12:29:20|1474.6|1474.6|1474.8|1474.4|1474.8|1474.6|1474.6|1474.4|1524
1606912170000|2020-12-02 12:29:30|1474.6|1474.6|1474.4|1474.2|1474.6|1474.6|1474.4|1474.2|2397
1606912180000|2020-12-02 12:29:40||1474||1474||1474||1474|60
1606912190000|2020-12-02 12:29:50|1474.6|1474.2|1474.8|1474.4|1474.8|1474.6|1474.6|1474.2|1281
1606912200000|2020-12-02 12:30:00|1475|1474.6|1474.8|1474.6|1475|1474.8|1474.8|1474.4|5438
1606912210000|2020-12-02 12:30:10|1475|1474.8|1475|1474.8|1475.2|1474.8|1474.8|1474.4|11446
1606912230000|2020-12-02 12:30:30|1475.2|1474.6|1475|1474.8|1475.2|1474.8|1475|1474.6|35615
1606912240000|2020-12-02 12:30:40|1475.2|1475|1475|1474.6|1475.2|1475|1474.8|1474.6|363
1606912250000|2020-12-02 12:30:50|1475.2|1474.8|1475|1474.6|1475.2|1475|1475|1474.6|710
1606912260000|2020-12-02 12:31:00|||||||||33
1606912270000|2020-12-02 12:31:10|1475.2|1474.8|1475.2|1475|1475.2|1475|1475.2|1474.8|3987
1606912280000|2020-12-02 12:31:20||1474.8||1474.8||1474.8||1474.8|0
1606912290000|2020-12-02 12:31:30|1475|1474.6|1474.6|1474.4|1475.2|1474.8|1474.6|1474.4|6854
1606912300000|2020-12-02 12:31:40|1474.8|1474.6|1475.2|1474.8|1475.2|1475|1474.8|1474.6|1563
1606912310000|2020-12-02 12:31:50|1475|1474.6|1475|1474.6|1475|1474.8|1475|1474.4|0
1606912320000|2020-12-02 12:32:00|1474.8|1474.4|1474.2|1473.8|1474.8|1474.4|1474.2|1473.8|1039
1606912330000|2020-12-02 12:32:10||1474||1473.8||1474||1473.8|0
1606912340000|2020-12-02 12:32:20|1474|1474|1473.8|1473.6|1474|1474|1473.8|1473.6|905
1606912350000|2020-12-02 12:32:30|1474|1473.8|1474.2|1474|1474.2|1474|1474|1473.8|2256
1606912360000|2020-12-02 12:32:40|1474.4|1474.2|1475.4|1475|1475.4|1475|1474.2|1474|5573
1606912370000|2020-12-02 12:32:50|1475.2|1474.8|1475|1474.6|1475.2|1474.8|1475|1474.6|0
1606912400000|2020-12-02 12:33:20|1474.8|1474.4|1474.4|1473.8|1474.8|1474.4|1474.2|1473.8|740
1606912410000|2020-12-02 12:33:30||1474||1474||1474.2||1474|5
1606912420000|2020-12-02 12:33:40|1474.6|1474.2|1474.4|1474|1474.6|1474.4|1474.4|1474|2610
1606912430000|2020-12-02 12:33:50|1474.6|1474.2|1474.6|1474.2|1474.6|1474.2|1474.6|1474.2|1305
1606912440000|2020-12-02 12:34:00||1474||1474||1474||1474|0
1606912450000|2020-12-02 12:34:10|1474.4||1474.4||1474.4||1474.2||0
1606912470000|2020-12-02 12:34:30||1474.2||1474||1474.2||1474|70
1606912480000|2020-12-02 12:34:40|1474.2|1473.8|1473.8|1473.4|1474.2|1473.8|1473.8|1473.4|2870
1606912490000|2020-12-02 12:34:50|1473.6|1473.2|1473.6|1473.4|1473.6|1473.4|1473.4|1473|1238
1606912500000|2020-12-02 12:35:00|1473.8|1473.6|1473.8|1473.2|1473.8|1473.6|1473.6|1473.2|1114
1606912510000|2020-12-02 12:35:10|1474|1473.4|1474|1473.6|1474|1473.8|1474|1473.4|5176
1606912520000|2020-12-02 12:35:20|1473.8|1473.4|1474|1473.8|1474|1473.8|1473.8|1473.4|546
1606912530000|2020-12-02 12:35:30|1473.8|1473.6|1472.8|1472.4|1473.8|1473.6|1472.8|1472.4|3074
1606912540000|2020-12-02 12:35:40||1472.6||1472.4||1472.6||1472.4|0
1606912550000|2020-12-02 12:35:50|1473|1472.6|1473.8|1473.4|1474|1473.6|1473|1472.6|9606
1606912560000|2020-12-02 12:36:00|1473.6|1473.2|1473.6|1473|1473.8|1473.2|1473.4|1473|688
1606912570000|2020-12-02 12:36:10|1473.4|1472.8|1473.4|1472.8|1473.4|1472.8|1473.2|1472.8|0
1606912580000|2020-12-02 12:36:20|1473.2|1473|1473.4|1473|1473.4|1473|1473.2|1473|0
1606912590000|2020-12-02 12:36:30|1473.6|1473.4|1473.6|1473.2|1473.6|1473.4|1473.4|1473.2|1
1606912610000|2020-12-02 12:36:50|1473.4|1473|1473.6|1473|1473.6|1473|1473.4|1473|0
1606912620000|2020-12-02 12:37:00|1473.4|1472.8|1473.2|1472.8|1473.4|1472.8|1473.2|1472.8|0
1606912630000|2020-12-02 12:37:10|1473.4||1473.4||1473.4||1473.4||0
1606912640000|2020-12-02 12:37:20|1473.2||1473.2||1473.2||1473.2||0
1606912650000|2020-12-02 12:37:30|1473|1473|1473.2|1472.8|1473.2|1473|1473|1472.8|376
1606912660000|2020-12-02 12:37:40|1473|1472.6|1473|1472.4|1473.2|1472.6|1472.6|1472.2|2514
1606912670000|2020-12-02 12:37:50|1472.8|1472.6|1473|1472.6|1473|1472.6|1472.8|1472.6|400
1606912680000|2020-12-02 12:38:00|1472.8|1472.4|1472.8|1472.4|1472.8|1472.4|1472.8|1472.4|0
1606912690000|2020-12-02 12:38:10||1472.6||1472.6||1472.6||1472.6|24
1606912700000|2020-12-02 12:38:20|1473||1473||1473||1472.8||0
1606912730000|2020-12-02 12:38:50|1472.8|1472.2|1472.6|1472|1472.8|1472.2|1472.6|1472|61
1606912740000|2020-12-02 12:39:00||1471.8||1471.8||1471.8||1471.8|0
1606912750000|2020-12-02 12:39:10|1472.4||1472.4||1472.4||1472.2||593
1606912760000|2020-12-02 12:39:20|||||||||150
1606912780000|2020-12-02 12:39:40|1471.8|1471.2|1471.8|1471.2|1471.8|1471.2|1471.8|1471.2|238
1606912790000|2020-12-02 12:39:50|1471.4|1471|1471.4|1470.8|1471.4|1471|1471.2|1470.8|960
1606912800000|2020-12-02 12:40:00||1471||1470.8||1471||1470.8|1310
1606912810000|2020-12-02 12:40:10|1471|1470.6|1470.8|1470.2|1471.2|1470.8|1470.8|1470.2|562
1606912820000|2020-12-02 12:40:20|1471|1470.4|1471|1470.4|1471|1470.4|1471|1470.2|1612
1606912830000|2020-12-02 12:40:30|1471.2||1471.2||1471.2||1471.2||0
1606912840000|2020-12-02 12:40:40|1470.4|1469.8|1469.8|1469.2|1470.4|1469.8|1469.8|1469.2|1935
1606912850000|2020-12-02 12:40:50|1470|1469.4|1470|1469.4|1470|1469.4|1470|1469.4|0
1606912860000|2020-12-02 12:41:00|1469.8|1469.2|1470|1469.4|1470|1469.4|1469.8|1469.2|600
1606912870000|2020-12-02 12:41:10|||||||||509
1606912880000|2020-12-02 12:41:20|1470.4|1469.8|1471.2|1470.6|1471.2|1470.8|1470.4|1469.8|1213
1606912890000|2020-12-02 12:41:30|1471.4|1470.8|1471.2|1470.6|1471.4|1470.8|1471.2|1470.6|0
1606912900000|2020-12-02 12:41:40|1471.4||1471.4||1471.4||1471.4||800
1606912910000|2020-12-02 12:41:50|1471.2|1470.4|1471.2|1470.4|1471.2|1470.4|1471|1470.4|1
1606912920000|2020-12-02 12:42:00|1471|1470.6|1471|1470.6|1471|1470.6|1471|1470.6|376
1606912930000|2020-12-02 12:42:10||1470.4||1470.4||1470.4||1470.4|0
1606912940000|2020-12-02 12:42:20||1470.2||1470.2||1470.2||1470.2|0
1606912950000|2020-12-02 12:42:30|1471.4|1470.4|1471.6|1470.8|1471.6|1470.8|1471.4|1470.4|102
1606912970000|2020-12-02 12:42:50|1471.4||1471.4||1471.4||1471.4||0
1606912980000|2020-12-02 12:43:00|1471.2||1471.4||1471.4||1471.2||0
1606912990000|2020-12-02 12:43:10||1471||1470.8||1471||1470.8|124
1606913000000|2020-12-02 12:43:20||1471||1471||1471||1471|0
1606913010000|2020-12-02 12:43:30|1471.6|1471.2|1471.6|1471|1471.6|1471.2|1471.6|1471|0
1606913020000|2020-12-02 12:43:40|1471|1470.4|1471.4|1470.6|1471.4|1470.6|1471|1470.4|405
1606913030000|2020-12-02 12:43:50|1471.2|1470.8|1471.4|1470.8|1471.4|1470.8|1471.2|1470.8|40
1606913040000|2020-12-02 12:44:00|1471.2|1470.6|1470.6|1470|1471.2|1470.6|1470.6|1470|105
1606913050000|2020-12-02 12:44:10|1470.8||1470.8||1470.8||1470.8||0
1606913060000|2020-12-02 12:44:20|1470|1469.4|1470|1469.4|1470|1469.4|1470|1469.4|244
1606913070000|2020-12-02 12:44:30|||||||||84
1606913080000|2020-12-02 12:44:40|1469.8|1469.2|1469.8|1469.4|1469.8|1469.4|1469.8|1469.2|0
1606913090000|2020-12-02 12:44:50||1469.2||1469.2||1469.2||1469.2|0
1606913100000|2020-12-02 12:45:00||1469.4||1469.2||1469.4||1469.2|566
1606913110000|2020-12-02 12:45:10|1470|1469.6|1470|1469.6|1470|1469.6|1470|1469.6|0
1606913120000|2020-12-02 12:45:20|1470.2|1469.8|1470.2|1469.6|1470.2|1469.8|1470.2|1469.6|1
1606913130000|2020-12-02 12:45:30|1470.6|1469.8|1470.8|1470.2|1470.8|1470.2|1470.6|1469.8|59
1606913140000|2020-12-02 12:45:40|1470.6|1470|1470|1469.2|1470.8|1470|1470|1469.2|739
1606913150000|2020-12-02 12:45:50||1469.4||1469.4||1469.4||1469.4|0
1606913160000|2020-12-02 12:46:00|1470.2|1469.6|1470|1469.4|1470.2|1469.6|1470|1469.4|0
1606913180000|2020-12-02 12:46:20|1469.6|1469|1469.6|1469|1469.6|1469|1469.6|1469|1137
1606913190000|2020-12-02 12:46:30|1469.8|1469.2|1469.6|1469|1469.8|1469.2|1469.6|1469|20
1606913200000|2020-12-02 12:46:40|1469.4||1469.6||1469.6||1469.4||1069
1606913210000|2020-12-02 12:46:50|1469.8|1471.4|1471.8|1471.2|1472|1471.4|1469.8|1471.2|628
1606913240000|2020-12-02 12:47:20|1472|1471.4|1471.6|1471|1472|1471.4|1471.6|1471|543
1606913250000|2020-12-02 12:47:30|1472|1471.2|1472|1471.4|1472|1471.4|1472|1471.2|600
1606913260000|2020-12-02 12:47:40|1471.8|1471.2|1472|1471.4|1472|1471.4|1471.8|1471.2|0
1606913270000|2020-12-02 12:47:50||1471.2||1471.6||1471.6||1471.2|0
1606913280000|2020-12-02 12:48:00|1471.6|1471.4|1471.8|1471.2|1471.8|1471.4|1471.6|1471.2|610
1606913290000|2020-12-02 12:48:10|1471.4|1471|1471.6|1471|1471.6|1471|1471.4|1470.8|7
1606913310000|2020-12-02 12:48:30|1471|1470.4|1471.2|1470.6|1471.2|1470.6|1471|1470.4|330
1606913330000|2020-12-02 12:48:50|1471.6|1471|1471.8|1471.4|1472.2|1471.6|1471.6|1471|1561
1606913340000|2020-12-02 12:49:00|1472||1472||1472||1471.8||0
1606913350000|2020-12-02 12:49:10|1471.8|1471.6|1472|1471.4|1472|1471.6|1471.8|1471.4|581
1606913360000|2020-12-02 12:49:20|1471.4|1470.8|1471.4|1470.6|1471.4|1470.8|1471.4|1470.6|25
1606913370000|2020-12-02 12:49:30|1471.2|1470.4|1471|1470.4|1471.2|1470.4|1471|1470.4|204
1606913380000|2020-12-02 12:49:40|1470.8|1470.6|1471.6|1471|1471.6|1471|1470.8|1470.6|206
1606913390000|2020-12-02 12:49:50|1471.8|1471.2|1472|1471.4|1472|1471.4|1471.8|1471.2|672
1606913400000|2020-12-02 12:50:00|1471.8|1471.6|1472|1471.6|1472.2|1471.6|1471.8|1471.6|0
1606913410000|2020-12-02 12:50:10|1472.2||1472.2||1472.2||1472.2||378
1606913420000|2020-12-02 12:50:20|1472.4|1471.8|1472.4|1471.8|1472.4|1471.8|1472.4|1471.8|0
1606913430000|2020-12-02 12:50:30|1472.2|1472|1472.2|1471.8|1472.2|1472|1472.2|1471.8|167
1606913440000|2020-12-02 12:50:40|1471.8|1471.6|1471.2|1470.6|1471.8|1471.6|1471.2|1470.6|1106
1606913450000|2020-12-02 12:50:50|1471.4|1470.8|1471.4|1470.8|1471.4|1470.8|1471.4|1470.8|0
1606913460000|2020-12-02 12:51:00|1471.8|1471.2|1472|1471.2|1472|1471.2|1471.6|1471|425
1606913470000|2020-12-02 12:51:10|1471.8|1471.4|1472|1471.4|1472|1471.4|1471.8|1471.4|822
1606913520000|2020-12-02 12:52:00|1472.2|1471.6|1472.2|1471.6|1472.2|1471.8|1472.2|1471.6|74
1606913530000|2020-12-02 12:52:10|1472|1471.4|1472|1471.4|1472|1471.4|1472|1471.4|238
1606913540000|2020-12-02 12:52:20|1471.6|1471|1471.6|1471|1471.6|1471|1471.6|1471|600
1606913550000|2020-12-02 12:52:30|1471.4|1470.8|1471.6|1471|1471.6|1471|1471.4|1470.8|169
1606913560000|2020-12-02 12:52:40||1471.2||1471.2||1471.2||1471.2|196
1606913570000|2020-12-02 12:52:50|1471.8|1471.6|1472|1471.4|1472.4|1471.8|1471.8|1471.4|1394
1606913580000|2020-12-02 12:53:00|1472.4|1471.8|1472.4|1471.8|1472.4|1471.8|1472.4|1471.6|0
1606913590000|2020-12-02 12:53:10|1472|1471.2|1472.2|1471.6|1472.4|1471.6|1472|1471.2|460
1606913600000|2020-12-02 12:53:20|1472.4|1471.8|1472.4|1471.6|1472.4|1471.8|1472.4|1471.6|0
1606913610000|2020-12-02 12:53:30|1472.6|1472|1472.6|1472|1472.6|1472|1472.6|1472|600
1606913620000|2020-12-02 12:53:40|1473|1472.4|1473.8|1473.4|1473.8|1473.6|1472.8|1472.4|4976
1606913630000|2020-12-02 12:53:50|1474||1473.8||1474||1473.6||0
1606913640000|2020-12-02 12:54:00|1473.6|1473.2|1473.6|1473.2|1473.6|1473.2|1473.2|1473|1434
1606913650000|2020-12-02 12:54:10|1473.4|1473|1473.2|1472.8|1473.4|1473.2|1473|1472.8|4063
1606913660000|2020-12-02 12:54:20|1473|1472.6|1472.8|1472.4|1473|1472.6|1472.8|1472.4|317
1606913670000|2020-12-02 12:54:30|1472.6|1472.6|1473|1472.6|1473|1472.6|1472.6|1472.4|607
1606913680000|2020-12-02 12:54:40|1473.2|1472.8|1474|1473.6|1474.2|1473.6|1473|1472.8|4527
1606913690000|2020-12-02 12:54:50|1474.2|1473.8|1474.4|1474|1474.6|1474.2|1474.2|1473.8|438
1606913700000|2020-12-02 12:55:00|1474.6||1474.6||1474.6||1474.4||0
1606913710000|2020-12-02 12:55:10|1474.4|1473.8|1474.2|1473.8|1474.4|1473.8|1474.2|1473.8|963
1606913730000|2020-12-02 12:55:30|1474|1473.6|1473.8|1473.4|1474|1473.6|1473.6|1473.2|1878
1606913740000|2020-12-02 12:55:40|1473.6|1473.6|1473.8|1473.2|1473.8|1473.6|1473.6|1473.2|0
1606913750000|2020-12-02 12:55:50|1473.6|1473.4|1473.8|1473.2|1473.8|1473.4|1473.6|1473.2|250
1606913760000|2020-12-02 12:56:00|1473.6|1473.4|1474.2|1473.8|1474.2|1473.8|1473.6|1473.4|45
1606913770000|2020-12-02 12:56:10|1474|1473.6|1474.2|1473.6|1474.2|1474|1474|1473.6|946
1606913780000|2020-12-02 12:56:20|1474|1473.4|1474.4|1474|1474.4|1474|1473.6|1473.2|2671
1606913790000|2020-12-02 12:56:30|1474.2|1473.8|1474|1473.6|1474.2|1474|1473.8|1473.4|4858
1606913800000|2020-12-02 12:56:40|1473.8|1473.4|1473.8|1473.2|1474|1473.8|1473.8|1473.2|829
1606913810000|2020-12-02 12:56:50||1473.4||1473.4||1473.4||1473.2|0
1606913820000|2020-12-02 12:57:00|1474|1473.6|1473.8|1473.4|1474|1473.6|1473.6|1473.4|238
1606913830000|2020-12-02 12:57:10|1473.6|1473.2|1473.8|1473.4|1473.8|1473.4|1473.6|1473.2|18
1606913840000|2020-12-02 12:57:20|1473.6||1473.8||1473.8||1473.6||721
1606913850000|2020-12-02 12:57:30|1473.6|1473.2|1472.4|1472|1473.8|1473.2|1472|1471.8|6018
1606913860000|2020-12-02 12:57:40|1472.2|1471.8|1472.4|1472|1472.4|1472|1472.2|1471.8|0
1606913870000|2020-12-02 12:57:50|1472.6|1472.2|1472.8|1472.4|1473.2|1472.8|1472.6|1472.2|3503
1606913880000|2020-12-02 12:58:00|1472.6|1472.6|1472.8|1472.4|1472.8|1472.6|1472.6|1472.4|500
1606913890000|2020-12-02 12:58:10||1472.2||1472.4||1472.4||1472.2|0
1606913900000|2020-12-02 12:58:20|1472.6|1472.2|1472.6|1472|1472.6|1472.2|1472.4|1472|604
1606913910000|2020-12-02 12:58:30|1472.4|1471.8|1472.2|1471.8|1472.4|1472|1472.2|1471.8|1115
1606913920000|2020-12-02 12:58:40|1472||1472||1472||1472||0
1606913930000|2020-12-02 12:58:50|1471.8|1471.6|1471.8|1471.4|1471.8|1471.6|1471.8|1471.4|400
1606913940000|2020-12-02 12:59:00|1471.6|1471.2|1471.8|1471.2|1471.8|1471.6|1471.4|1471.2|6320
1606913950000|2020-12-02 12:59:10||1471.4||1471.4||1471.4||1471.4|0
1606913960000|2020-12-02 12:59:20|1471.6|1471.2|1471.6|1471.2|1471.6|1471.2|1471.6|1471.2|838
1606913970000|2020-12-02 12:59:30|1471.4|1471.4|1471.6|1471.4|1471.6|1471.4|1471.4|1471.4|887
1606913980000|2020-12-02 12:59:40|1471.8|1471.2|1471.8|1471.2|1471.8|1471.2|1471.4|1471.2|480
1606913990000|2020-12-02 12:59:50|1471.6|1471|1471.4|1471|1471.6|1471.2|1471.4|1471|600
1606914000000|2020-12-02 13:00:00|1471.2|1471.2|1471.6|1471.2|1471.6|1471.4|1471.2|1471|13339
1606914010000|2020-12-02 13:00:10|1472|1471.4|1472.2|1471.8|1472.4|1472|1472|1471.4|9331
1606914020000|2020-12-02 13:00:20|1472|1472|1472|1471.4|1472.2|1472|1471.8|1471.4|1979
1606914030000|2020-12-02 13:00:30|1471.8|1471.2|1471.2|1470.8|1471.8|1471.2|1471|1470.6|6429
1606914040000|2020-12-02 13:00:40|1471|1470.6|1470.8|1470.4|1471|1470.6|1470.6|1470.4|1028
1606914050000|2020-12-02 13:00:50|1471|1470.6|1471|1470.6|1471|1470.6|1470.8|1470.4|238
1606914060000|2020-12-02 13:01:00|1470.8|1470.4|1470.8|1470.4|1470.8|1470.4|1470.6|1470.4|0
1606914070000|2020-12-02 13:01:10|1471|1470.6|1471|1470.6|1471|1470.8|1470.8|1470.4|483
1606914080000|2020-12-02 13:01:20|1470.8|1470.4|1471.4|1471|1471.4|1471|1470.8|1470.4|5813
1606914090000|2020-12-02 13:01:30|1471.6|1471.2|1471.6|1471.2|1471.8|1471.4|1471.6|1471|1180
1606914100000|2020-12-02 13:01:40|1471.8|1471.4|1472|1471.4|1472|1471.8|1471.6|1471.4|778
1606914110000|2020-12-02 13:01:50|1472.2|1471.6|1472.2|1471.8|1472.2|1471.8|1472|1471.6|540
1606914120000|2020-12-02 13:02:00|1472.4|1472|1472.6|1472.2|1472.6|1472.2|1472.2|1472|1440
1606914130000|2020-12-02 13:02:10|1472.8|1472.4|1472.8|1472.4|1472.8|1472.6|1472.6|1472.2|558
1606914140000|2020-12-02 13:02:20|1473|1472.6|1473.2|1472.8|1473.4|1473|1472.8|1472.6|100
1606914150000|2020-12-02 13:02:30|1473.4|1473|1473.6|1473.2|1473.6|1473.2|1473.2|1473|0
1606914160000|2020-12-02 13:02:40|1473.4|1473|1473|1472.4|1473.4|1473.2|1473|1472.4|6163
1606914170000|2020-12-02 13:02:50|1472.8|1472.6|1472.6|1472.4|1472.8|1472.6|1472.6|1472.2|1413
1606914180000|2020-12-02 13:03:00|1472.8|1472.2|1472.8|1472.4|1472.8|1472.6|1472.8|1472.2|1049
1606914200000|2020-12-02 13:03:20|1473|1472.6|1473.2|1472.6|1473.2|1472.8|1473|1472.6|600
1606914210000|2020-12-02 13:03:30|1473|1472.8|1472.8|1472.6|1473|1472.8|1472.8|1472.6|472
1606914220000|2020-12-02 13:03:40|1473|1472.8|1473|1472.8|1473.2|1473|1472.8|1472.6|2410
1606914230000|2020-12-02 13:03:50|1473.2|1473|1472.8|1472.4|1473.4|1473.2|1472.6|1472.4|7753
1606914240000|2020-12-02 13:04:00|1473|1472.6|1473|1472.4|1473|1472.6|1472.6|1472.4|1947
1606914250000|2020-12-02 13:04:10||1472.6||1472.6||1472.8||1472.6|0
1606914270000|2020-12-02 13:04:30||1472.8||1472.8||1472.8||1472.8|76
1606914280000|2020-12-02 13:04:40|1473.2|1473|1473.4|1473|1473.4|1473|1473.2|1473|387
1606914290000|2020-12-02 13:04:50||1473.2||1473.2||1473.2||1473.2|300
1606914300000|2020-12-02 13:05:00|1473.2|1473|1472.8|1472.6|1473.2|1473|1472.8|1472.6|2938
1606914310000|2020-12-02 13:05:10|1472.6|1472.4|1472.8|1472.4|1472.8|1472.4|1472.6|1472.4|1448
1606914330000|2020-12-02 13:05:30|1473|1472.6|1473.2|1472.6|1473.2|1472.8|1473|1472.6|0
1606914340000|2020-12-02 13:05:40|1473|1472.8|1473.2|1472.8|1473.2|1472.8|1473|1472.8|490
1606914350000|2020-12-02 13:05:50|1473.4|1473|1473.2|1473|1473.4|1473.2|1473.2|1473|1046
1606914360000|2020-12-02 13:06:00|1473.4|1472.8|1473.2|1472.8|1473.4|1472.8|1473|1472.6|1622
1606914370000|2020-12-02 13:06:10|1473.4|1473|1473.8|1473.4|1473.8|1473.4|1473.4|1473|72
1606914380000|2020-12-02 13:06:20|1473.6|1473.2|1473.4|1473|1473.6|1473.6|1473.4|1473|1101
1606914390000|2020-12-02 13:06:30|1473.6|1473.2|1473.6|1473.4|1473.8|1473.4|1473.6|1473.2|258
1606914400000|2020-12-02 13:06:40|1473.8|1473.6|1473.8|1473.4|1473.8|1473.6|1473.8|1473.4|799
1606914410000|2020-12-02 13:06:50|1473.6|1473.2|1473.8|1473.2|1473.8|1473.4|1473.4|1473.2|1454
1606914420000|2020-12-02 13:07:00|1473.6||1473.4||1473.6||1473.4||0
1606914430000|2020-12-02 13:07:10|1473.2|1473|1473.2|1472.8|1473.2|1473|1473.2|1472.8|715
1606914440000|2020-12-02 13:07:20|1473|1472.6|1473|1472.6|1473.2|1472.6|1472.6|1472.4|3763
1606914450000|2020-12-02 13:07:30|1473.2|1472.8|1473.6|1473.2|1473.6|1473.2|1473|1472.6|394
1606914460000|2020-12-02 13:07:40|1473.4|1473|1473.6|1473.2|1473.6|1473.2|1473.4|1473|557
1606914470000|2020-12-02 13:07:50|1473.4|1473|1473.2|1472.8|1473.4|1473|1473.2|1472.8|169
1606914480000|2020-12-02 13:08:00|1473.4|1473|1473.4|1473|1473.4|1473|1473.2|1473|0
1606914490000|2020-12-02 13:08:10|1473.6|1473.2|1473.6|1473.2|1473.8|1473.4|1473.4|1473|932
1606914510000|2020-12-02 13:08:30|1473.8|1473.4|1473.8|1473.6|1474|1473.6|1473.8|1473.4|600
1606914520000|2020-12-02 13:08:40|1474|1473.4|1473.8|1473.4|1474|1473.6|1473.8|1473.4|2108
1606914530000|2020-12-02 13:08:50|1473.6|1473.2|1473.6|1473.2|1473.8|1473.4|1473.6|1473.2|2621
1606914540000|2020-12-02 13:09:00|1473.8|1473.4|1473.8|1473.4|1473.8|1473.4|1473.6|1473.4|64
1606914570000|2020-12-02 13:09:30|1474|1473.6|1474.2|1473.8|1474.2|1473.8|1473.8|1473.4|7350
1606914580000|2020-12-02 13:09:40|1474.4|1474|1474.6|1474.2|1474.8|1474.4|1474.2|1474|3006
1606914590000|2020-12-02 13:09:50|1474.4|1474|1474.6|1474|1474.6|1474.2|1474.4|1474|0
1606914600000|2020-12-02 13:10:00|1474.4|1474.2|1474.2|1473.8|1474.4|1474.2|1474|1473.6|2624
1606914610000|2020-12-02 13:10:10|1474|1474|1474.4|1474|1474.4|1474|1474|1474|280
1606914620000|2020-12-02 13:10:20|1474.2|1473.8|1474|1473.6|1474.2|1473.8|1473.8|1473.6|1303
1606914630000|2020-12-02 13:10:30|1473.8|1473.4|1474.2|1473.8|1474.2|1473.8|1473.8|1473.4|1999
1606914640000|2020-12-02 13:10:40|1474.4|1474|1474.4|1474|1474.6|1474.4|1474|1473.8|4162
1606914650000|2020-12-02 13:10:50|1474.2|1474.2|1474.4|1474|1474.4|1474.2|1474.2|1473.8|682
1606914660000|2020-12-02 13:11:00|1474.2|1473.8|1473.8|1473.4|1474.2|1473.8|1473.6|1473.2|7060
1606914670000|2020-12-02 13:11:10|1473.6|1473.6|1474|1473.6|1474|1473.6|1473.6|1473.6|829
1606914680000|2020-12-02 13:11:20||1473.4||1473.6||1473.8||1473.4|2155
1606914690000|2020-12-02 13:11:30|1474.2|1473.8|1474.4|1474|1474.4|1474.2|1474.2|1473.6|1737
1606914700000|2020-12-02 13:11:40|1474.2|1473.6|1474|1473.6|1474.2|1473.8|1474|1473.6|5417
1606914710000|2020-12-02 13:11:50|1473.8|1473.4|1474|1473.6|1474|1473.6|1473.8|1473.4|2988
1606914720000|2020-12-02 13:12:00|1473.8|1473.4|1473.8|1473.2|1473.8|1473.4|1473.6|1473.2|3349
1606914730000|2020-12-02 13:12:10|1473.6|1473.4|1473.4|1473.2|1473.6|1473.4|1473.4|1473.2|1291
1606914740000|2020-12-02 13:12:20|1473.6|1473|1473.4|1473|1473.6|1473.2|1473.4|1473|3229
1606914750000|2020-12-02 13:12:30|1473.6|1473.2|1473.6|1473.2|1473.6|1473.2|1473.4|1473.2|0
1606914760000|2020-12-02 13:12:40|1473.4|1473|1473.6|1473.2|1473.6|1473.4|1473.4|1473|3136
1606914770000|2020-12-02 13:12:50|1473.4|1473|1473.4|1473|1473.6|1473.4|1473.2|1473|4205
1606914780000|2020-12-02 13:13:00|1473.2|1472.8|1473|1472.6|1473.2|1472.8|1473|1472.6|3404
1606914790000|2020-12-02 13:13:10|1473.2|1472.8|1473.2|1473|1473.4|1473|1473.2|1472.8|3340
1606914800000|2020-12-02 13:13:20|1473.4||1473.4||1473.4||1473.4||238
1606914810000|2020-12-02 13:13:30|||||||||98
1606914820000|2020-12-02 13:13:40|||||||||561
1606914830000|2020-12-02 13:13:50||1473.2||1472.8||1473.2||1472.8|3172
1606914840000|2020-12-02 13:14:00|1473.2|1472.6|1472.6|1472.2|1473.2|1472.6|1472.6|1472.2|2132
1606914850000|2020-12-02 13:14:10||1472||1472||1472.2||1472|0
1606914860000|2020-12-02 13:14:20|1472.4|1472.2|1472.4|1472|1472.4|1472.2|1472.2|1472|1150
1606914870000|2020-12-02 13:14:30|1472.6|1472.2|1472.8|1472.2|1472.8|1472.4|1472.4|1472.2|5231
1606914880000|2020-12-02 13:14:40|1473|1472.4|1472.4|1472|1473|1472.6|1472.2|1471.8|8201
1606914890000|2020-12-02 13:14:50|1472.6|1472.2|1472.4|1472|1472.6|1472.2|1472.4|1472|1000
1606914900000|2020-12-02 13:15:00|1472.2|1471.8|1472.6|1472.2|1472.8|1472.4|1472.2|1471.8|7717
1606914910000|2020-12-02 13:15:10|1472.8|1472.4|1472.8|1472.2|1472.8|1472.6|1472.4|1472|1386
1606914920000|2020-12-02 13:15:20|1473|1472.4|1473.2|1472.8|1473.4|1473|1473|1472.4|3573
1606914930000|2020-12-02 13:15:30|1473|1472.6|1473.2|1472.8|1473.2|1472.8|1473|1472.6|3
1606914940000|2020-12-02 13:15:40|1473|1472.6|1473|1472.6|1473|1472.8|1473|1472.4|327
1606914950000|2020-12-02 13:15:50|1473.2|1472.8|1473.2|1472.6|1473.2|1473|1473.2|1472.6|716
1606914960000|2020-12-02 13:16:00|1473|1472.8|1473|1472.6|1473|1472.8|1472.8|1472.2|1517
1606914970000|2020-12-02 13:16:10|1473.2|1472.8|1474.2|1473.6|1474.2|1473.8|1473.2|1472.6|1624
1606914980000|2020-12-02 13:16:20|1474|1473.8|1473.8|1473.4|1474|1473.8|1473.6|1473.2|1656
1606914990000|2020-12-02 13:16:30|1474|1473.2|1474|1473.6|1474|1473.6|1474|1473.2|0
1606915000000|2020-12-02 13:16:40||1473.4||1473.8||1473.8||1473.4|169
1606915010000|2020-12-02 13:16:50|1474.2|1474|1474.2|1474|1474.4|1474|1474.2|1474|100
1606915020000|2020-12-02 13:17:00|1474.4|1474.2|1474.4|1474|1474.4|1474.2|1474.2|1474|0
1606915030000|2020-12-02 13:17:10|1474.2|1473.8|1473.8|1473.6|1474.4|1473.8|1473.8|1473.6|2351
1606915040000|2020-12-02 13:17:20|1473.6|1473.4|1473.8|1473.4|1473.8|1473.4|1473.6|1473.4|2999
1606915050000|2020-12-02 13:17:30|1474|1473.6|1473.2|1473|1474|1473.6|1473.2|1473|5479
1606915060000|2020-12-02 13:17:40|1473.4|1473.2|1473.8|1473.2|1473.8|1473.4|1473.4|1473.2|3665
1606915070000|2020-12-02 13:17:50|1474|1473.4|1474|1473.6|1474|1473.6|1473.8|1473.4|100
1606915080000|2020-12-02 13:18:00|1474.2|1473.8|1473.8|1473.4|1474.4|1474|1473.6|1473.4|2901
1606915090000|2020-12-02 13:18:10|1473.6|1473.2|1473.8|1473.4|1473.8|1473.4|1473.6|1473.2|414
1606915100000|2020-12-02 13:18:20|1474|1473.6|1474.2|1473.8|1474.2|1473.8|1474|1473.2|67
1606915110000|2020-12-02 13:18:30|1474.4|1474|1474.2|1473.6|1474.4|1474|1474.2|1473.6|1290
1606915120000|2020-12-02 13:18:40|1474|1473.4|1473.8|1473.6|1474|1473.6|1473.6|1473.2|1729
1606915130000|2020-12-02 13:18:50|1473.6|1473.4|1473.2|1473|1473.8|1473.4|1473|1472.8|5240
1606915140000|2020-12-02 13:19:00|1473|1472.8|1472.6|1472.2|1473|1472.8|1472.4|1472|305
1606915150000|2020-12-02 13:19:10|1472.8|1472.4|1473|1472.6|1473.4|1473.2|1472.8|1472.4|10756
1606915160000|2020-12-02 13:19:20|1473.2|1472.8|1473|1472.8|1473.2|1473|1473|1472.8|848
1606915170000|2020-12-02 13:19:30|1473.2|1473|1473.2|1472.8|1473.2|1473|1473.2|1472.8|480
1606915190000|2020-12-02 13:19:50|1473|1472.6|1473.2|1472.8|1473.2|1473|1472.8|1472.6|2543
1606915200000|2020-12-02 13:20:00|1473.4|1473|1473.2|1472.8|1473.4|1473.2|1473|1472.6|2234
1606915210000|2020-12-02 13:20:10|1473.4|1473|1473.6|1473.2|1473.6|1473.4|1473.4|1473|1353
1606915230000|2020-12-02 13:20:30|1473.4|1473|1473.2|1472.8|1473.4|1473|1473.2|1472.8|1017
1606915240000|2020-12-02 13:20:40|1473.4|1473|1473.6|1473.2|1473.6|1473.2|1473.4|1473|778
1606915250000|2020-12-02 13:20:50|1473.8|1473.4|1473.4|1473.2|1474.4|1474.2|1473.4|1473.2|6334
1606915260000|2020-12-02 13:21:00|1473.6|1473.4|1474|1473.4|1474|1473.6|1473.6|1473.4|229
1606915280000|2020-12-02 13:21:20|1473.8|1473.2|1473.8|1473.4|1473.8|1473.4|1473.6|1473.2|1095
1606915290000|2020-12-02 13:21:30|1474|1473.6|1473.6|1473.2|1474|1473.8|1473.4|1473.2|3514
1606915300000|2020-12-02 13:21:40|1473.8|1473.4|1473.8|1473.4|1473.8|1473.6|1473.8|1473.2|250
1606915310000|2020-12-02 13:21:50|1473.6|1473.2|1473.6|1473.2|1473.6|1473.2|1473.6|1473.2|100
1606915320000|2020-12-02 13:22:00|1473.8|1473.4|1473.8|1473.6|1474|1473.6|1473.6|1473.4|949
1606915330000|2020-12-02 13:22:10|1474|1473.4|1474|1473.6|1474|1473.8|1473.8|1473.4|3278
1606915350000|2020-12-02 13:22:30||1473.8||1473.6||1473.8||1473.6|0
1606915370000|2020-12-02 13:22:50|1473.8|1473.4|1473.6|1473.2|1473.8|1473.4|1473.2|1472.8|3882
1606915380000|2020-12-02 13:23:00|1473.8|1473.4|1474.4|1474|1474.4|1474.2|1473.8|1473.4|1830
1606915390000|2020-12-02 13:23:10|1474.2|1473.8|1473.6|1473.4|1474.4|1473.8|1473.6|1473.4|1732
1606915400000|2020-12-02 13:23:20|1473.8|1473.6|1474|1473.6|1474|1473.6|1473.6|1473.2|1367
1606915410000|2020-12-02 13:23:30|1474.2|1473.8|1473.8|1473.6|1474.2|1473.8|1473.8|1473.6|632
1606915420000|2020-12-02 13:23:40|1474|1473.8|1474|1473.6|1474.2|1473.8|1474|1473.6|528
1606915430000|2020-12-02 13:23:50|1473.8|1473.4|1473.8|1473.4|1473.8|1473.4|1473.6|1473.2|1946
1606915440000|2020-12-02 13:24:00|1473.6|1473.2|1473.8|1473.4|1473.8|1473.4|1473.4|1473.2|115
1606915450000|2020-12-02 13:24:10|1473.6|1473.2|1473.6|1473.2|1473.6|1473.2|1473.6|1473.2|0
1606915460000|2020-12-02 13:24:20|1473.8|1473.4|1472.8|1472.6|1473.8|1473.4|1472.6|1472.4|25579
1606915470000|2020-12-02 13:24:30|1472.6|1472.4|1473|1472.6|1473.2|1472.8|1472.6|1472.4|2868
1606915480000|2020-12-02 13:24:40|1473.2|1472.8|1473.2|1472.8|1473.2|1473|1473.2|1472.8|925
1606915490000|2020-12-02 13:24:50|1473.4|1473|1473.2|1473|1473.4|1473|1473.2|1472.8|0
1606915500000|2020-12-02 13:25:00|1473.4|1473.2|1473.4|1473|1473.6|1473.2|1473.4|1473|576
1606915510000|2020-12-02 13:25:10|1473.2|1472.8|1473.2|1472.8|1473.2|1472.8|1473.2|1472.8|0
1606915520000|2020-12-02 13:25:20|1473|1472.6|1473|1472.8|1473.2|1473|1473|1472.6|2554
1606915530000|2020-12-02 13:25:30|1473.2|1472.6|1473.2|1473|1473.4|1473|1473|1472.6|1048
1606915540000|2020-12-02 13:25:40|1473|1472.8|1473|1472.6|1473.2|1472.8|1472.8|1472.6|2718
1606915550000|2020-12-02 13:25:50|1472.8|1472.4|1472.4|1472|1472.8|1472.4|1472.2|1471.8|3618
1606915560000|2020-12-02 13:26:00|1472.2|1471.8|1472.4|1472|1472.4|1472|1472.2|1471.8|0
1606915570000|2020-12-02 13:26:10||1471.8||1472||1472||1471.8|0
1606915580000|2020-12-02 13:26:20|1472.6|1472.2|1472.8|1472.4|1472.8|1472.6|1472.6|1472.2|709
1606915590000|2020-12-02 13:26:30|1473|1472.6|1473.2|1472.8|1473.4|1473|1473|1472.6|1716
1606915610000|2020-12-02 13:26:50|1473|1472.6|1473.2|1472.8|1473.2|1472.8|1472.8|1472.4|2250
1606915620000|2020-12-02 13:27:00|1473|1472.6|1473.2|1472.6|1473.2|1472.6|1473|1472.6|20
1606915630000|2020-12-02 13:27:10|1473|1472.8|1473|1472.6|1473|1472.8|1473|1472.6|0
1606915640000|2020-12-02 13:27:20|1473.2|1472.8|1473.4|1473|1473.4|1473|1473.2|1472.8|840
1606915650000|2020-12-02 13:27:30||1472.8||1472.8||1473||1472.8|0
1606915660000|2020-12-02 13:27:40|1473.2|1472.6|1473.2|1472.8|1473.2|1473|1472.6|1472.2|6327
1606915670000|2020-12-02 13:27:50|1473.4|1473|1473.6|1473.4|1473.6|1473.4|1473|1472.8|476
1606915680000|2020-12-02 13:28:00|1473.4|1473.2|1473.4|1472.8|1473.6|1473.2|1473.2|1472.8|2471
1606915690000|2020-12-02 13:28:10|1473.2|1473|1473.4|1473|1473.4|1473.2|1473.2|1472.8|2800
1606915700000|2020-12-02 13:28:20||1472.8||1472.8||1472.8||1472.8|0
1606915710000|2020-12-02 13:28:30|1473.2|1473|1473.4|1473|1473.4|1473.2|1473.2|1473|148
1606915720000|2020-12-02 13:28:40|1473.2|1473.2|1473.4|1473|1473.4|1473.2|1473.2|1472.8|1564
1606915730000|2020-12-02 13:28:50|1473.6|1473.2|1474|1473.6|1474.2|1473.8|1473.4|1473|3943
1606915750000|2020-12-02 13:29:10|1474.2|1473.8|1474.2|1473.8|1474.2|1474|1474|1473.6|668
1606915770000|2020-12-02 13:29:30|1474|1473.6|1473|1472.8|1474|1473.6|1473|1472.8|2365
1606915780000|2020-12-02 13:29:40|1472.8|1472.6|1473.6|1473.2|1473.6|1473.4|1472.8|1472.6|7157
1606915790000|2020-12-02 13:29:50|1473.8|1473.4|1474.2|1473.8|1474.4|1474|1473.8|1473.2|2978
1606915800000|2020-12-02 13:30:00|1474|1473.6|1474|1473.6|1474|1473.8|1473.6|1473.4|8821
1606915810000|2020-12-02 13:30:10|1474.2|1473.8|1474|1473.4|1474.6|1474.2|1473.8|1473.4|8119
1606915820000|2020-12-02 13:30:20|1473.8|1473.2|1474|1473.4|1474|1473.4|1473.6|1473.2|524
1606915830000|2020-12-02 13:30:30|1473.8|1473.6|1474|1473.4|1474|1473.6|1473.8|1473.4|1241
1606915840000|2020-12-02 13:30:40|1474.2|1473.6|1474.4|1473.8|1474.6|1474.4|1474|1473.6|1852
1606915860000|2020-12-02 13:31:00|1474.2|1474|1474.2|1473.8|1474.2|1474|1474.2|1473.8|0
1606915870000|2020-12-02 13:31:10|1474|1473.6|1474.2|1473.6|1474.2|1473.6|1473.6|1473.4|5597
1606915890000|2020-12-02 13:31:30|1474|1473.8|1474.2|1473.8|1474.2|1473.8|1474|1473.8|1029
1606915900000|2020-12-02 13:31:40|1474|1473.6|1474.6|1474|1474.6|1474.2|1473.8|1473.6|16963
1606915910000|2020-12-02 13:31:50|1474.4|1474.2|1474.4|1474.2|1474.4|1474.2|1474.4|1474|3311
1606915920000|2020-12-02 13:32:00|1474.6|1474.4|1474.4|1474|1474.6|1474.4|1474.2|1473.8|5227
1606915930000|2020-12-02 13:32:10|1474.6|1474.2|1475.2|1474.8|1475.4|1475|1474.6|1474.2|12912
1606915940000|2020-12-02 13:32:20|1475|1475|1475|1474.6|1475|1475|1474.8|1474.6|5966
1606915950000|2020-12-02 13:32:30|1475.2|1474.8|1475.2|1474.8|1475.2|1474.8|1475|1474.6|2057
1606915960000|2020-12-02 13:32:40|1475|1474.6|1474.8|1474.4|1475|1474.8|1474.6|1474.4|4793
1606915970000|2020-12-02 13:32:50|1475|1474.6|1476.2|1475.8|1476.2|1476|1475|1474.6|16691
1606915980000|2020-12-02 13:33:00|1476.4|1476|1476.4|1475.8|1476.6|1476.2|1476.4|1475.8|2129
1606915990000|2020-12-02 13:33:10|1476.2|1476|1476.6|1476|1476.8|1476.4|1476.2|1476|12275
1606916000000|2020-12-02 13:33:20||1476.2||1476||1476.2||1476|0
1606916020000|2020-12-02 13:33:40|1476.4|1476.2|1476.6|1476.2|1476.6|1476.4|1476.4|1476|1148
1606916030000|2020-12-02 13:33:50|1476.8|1476.4|1477|1476.8|1477.2|1476.8|1476.8|1476.2|45166
1606916040000|2020-12-02 13:34:00|1476.8|1476.6|1476.6|1476.2|1476.8|1476.6|1476.6|1476.2|3003
1606916050000|2020-12-02 13:34:10|1476.4|1476|1475.6|1475.2|1476.4|1476|1475.6|1475.2|4722
1606916060000|2020-12-02 13:34:20|1475.4|1475|1475.6|1475|1475.6|1475|1475.4|1475|0
1606916070000|2020-12-02 13:34:30||1475.2||1475.2||1475.4||1475.2|0
1606916080000|2020-12-02 13:34:40|1475.4|1475.4|1475.6|1475.2|1475.8|1475.6|1475.4|1475.2|968
1606916090000|2020-12-02 13:34:50|1475.8|1475.4|1475.4|1475|1475.8|1475.6|1475.4|1475|3120
1606916100000|2020-12-02 13:35:00|1475.6|1475.2|1475|1474.8|1475.6|1475.2|1474.8|1474.6|4736
1606916110000|2020-12-02 13:35:10|1474.8|1474.6|1475|1474.8|1475.2|1474.8|1474.8|1474.6|11191
1606916120000|2020-12-02 13:35:20|1475.2|1474.6|1474.8|1474.4|1475.2|1474.6|1474.6|1474.2|2299
1606916130000|2020-12-02 13:35:30|1475||1475||1475||1475||0
1606916140000|2020-12-02 13:35:40||1474.6||1474.6||1474.6||1474.6|0
1606916150000|2020-12-02 13:35:50|1474.8|1474.8|1475|1474.8|1475.2|1474.8|1474.8|1474.8|10399
1606916160000|2020-12-02 13:36:00|1475.2|1474.6|1475.4|1475.2|1475.4|1475.2|1474.8|1474.4|7875
1606916170000|2020-12-02 13:36:10|1475.6|1475|1475.4|1475.2|1475.6|1475.2|1475.2|1475|1249
1606916180000|2020-12-02 13:36:20|1475.6|1475.4|1476.4|1476|1476.4|1476.2|1475.6|1475.4|5166
1606916190000|2020-12-02 13:36:30|1476.2|1475.8|1476.4|1476|1476.4|1476.2|1476|1475.8|3274
1606916200000|2020-12-02 13:36:40|1476.6|1476.2|1476.8|1476.4|1476.8|1476.4|1476.6|1476.2|895
1606916210000|2020-12-02 13:36:50|1477|1476.6|1477|1476.8|1477.2|1477|1476.8|1476.6|5907
1606916220000|2020-12-02 13:37:00|1477.2|1477|1477.2|1477|1477.2|1477|1477|1476.8|4676
1606916230000|2020-12-02 13:37:10|1477.4|1477.2|1477.6|1477.2|1477.6|1477.2|1477.4|1477.2|1726
1606916240000|2020-12-02 13:37:20|1477.4|1477.4|1477.4|1477.2|1477.4|1477.4|1477.4|1477.2|426
1606916250000|2020-12-02 13:37:30|1477.2|1477|1477.4|1477.2|1477.4|1477.2|1477.2|1476.8|939
1606916260000|2020-12-02 13:37:40||1477||1477.2||1477.2||1477|0
1606916270000|2020-12-02 13:37:50|1477.6|1477.4|1477.8|1477.6|1477.8|1477.6|1477.4|1477.4|1879
1606916280000|2020-12-02 13:38:00|1478|1477.8|1478|1477.6|1478|1477.8|1477.8|1477.6|1024
1606916290000|2020-12-02 13:38:10|1478.2|1477.8|1477.8|1477.6|1478.2|1478|1477.8|1477.6|3058
1606916300000|2020-12-02 13:38:20|1478|1477.8|1477.8|1477.6|1478.2|1477.8|1477.8|1477.6|1323
1606916310000|2020-12-02 13:38:30|1478|1477.4|1477.4|1477.2|1478|1477.4|1477.2|1477|3761
1606916320000|2020-12-02 13:38:40|1477|1476.8|1477|1476.8|1477.2|1476.8|1477|1476.8|26014
1606916330000|2020-12-02 13:38:50|1477.2|1476.6|1476.6|1476.2|1477.2|1476.8|1476.4|1476.2|6289
1606916340000|2020-12-02 13:39:00|1476.8|1476.4|1476.8|1476.4|1476.8|1476.6|1476.6|1476.2|1661
1606916350000|2020-12-02 13:39:10|1477|1476.6|1477|1476.8|1477|1476.8|1477|1476.6|2325
1606916360000|2020-12-02 13:39:20|1476.8|1476.6|1476.6|1476.2|1476.8|1476.6|1476.6|1476.2|4086
1606916370000|2020-12-02 13:39:30|1476.4|1476|1476.4|1475.8|1476.4|1476|1475.6|1475.4|12087
1606916380000|2020-12-02 13:39:40|1476.2|1476|1476.4|1476|1476.6|1476.4|1476.2|1475.8|3549
1606916390000|2020-12-02 13:39:50|1476.6|1476.2|1476.8|1476.4|1476.8|1476.6|1476.4|1476.2|1106
1606916400000|2020-12-02 13:40:00|1476.6|1476.2|1476.8|1476.6|1476.8|1476.6|1476.6|1476.2|1277
1606916410000|2020-12-02 13:40:10|1476.6|1476.4|1476.8|1476.4|1476.8|1476.4|1476.6|1476.2|740
1606916420000|2020-12-02 13:40:20|1476.6|1476.2|1476.6|1476.2|1476.6|1476.2|1476.6|1476.2|751
1606916430000|2020-12-02 13:40:30|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|0
1606916450000|2020-12-02 13:40:50|1477|1476.6|1477|1476.6|1477.2|1476.8|1476.6|1476.4|12461
1606916460000|2020-12-02 13:41:00|1476.8||1477||1477||1476.8||400
1606916470000|2020-12-02 13:41:10|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1476.8|1476.6|7451
1606916480000|2020-12-02 13:41:20|1476.8||1477||1477||1476.8||504
1606916490000|2020-12-02 13:41:30|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1476.6|1476.4|5773
1606916500000|2020-12-02 13:41:40|1477.2|1476.8|1477.4|1477|1477.4|1477.2|1477|1476.6|3220
1606916510000|2020-12-02 13:41:50|1477.2|1477.2|1477.4|1477|1477.4|1477.2|1477.2|1476.8|959
1606916530000|2020-12-02 13:42:10|1477.2|1476.8|1477.2|1476.8|1477.4|1477|1477|1476.8|1316
1606916540000|2020-12-02 13:42:20|1477.4|1477|1477.8|1477.4|1477.8|1477.4|1477.2|1477|5299
1606916550000|2020-12-02 13:42:30|1477.6||1477.8||1477.8||1477.6||271
1606916560000|2020-12-02 13:42:40|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|1477.4|1477.2|1891
1606916580000|2020-12-02 13:43:00|1477.4|1477.4|1477.4|1477.2|1477.4|1477.4|1477.4|1477.2|1382
1606916590000|2020-12-02 13:43:10|1477.6|1477.4|1477.8|1477.4|1477.8|1477.6|1477.6|1477.2|163
1606916600000|2020-12-02 13:43:20|1478|1477.6|1478|1477.6|1478.2|1478|1477.8|1477.6|7599
1606916610000|2020-12-02 13:43:30|1478.2|1477.8|1478.2|1478|1478.2|1478|1478.2|1477.8|1157
1606916620000|2020-12-02 13:43:40|1478.4|1478.2|1478.4|1477.8|1478.4|1478.2|1478|1477.8|4317
1606916630000|2020-12-02 13:43:50||1478||1478||1478||1478|0
1606916640000|2020-12-02 13:44:00|1478.6|1478.2|1478.2|1477.8|1478.6|1478.4|1478|1477.8|1037
1606916650000|2020-12-02 13:44:10|1478.4|1478|1478.6|1478.2|1478.6|1478.4|1478.2|1478|2267
1606916660000|2020-12-02 13:44:20|1478.4|1478|1478.4|1478|1478.4|1478|1478.2|1477.8|9961
1606916670000|2020-12-02 13:44:30|1478.6|1478.2|1478.6|1478.2|1478.6|1478.4|1478.4|1478|4383
1606916680000|2020-12-02 13:44:40|1478.8|1478.4|1479|1478.6|1479|1478.8|1478.8|1478.4|4304
1606916690000|2020-12-02 13:44:50|1479.2|1478.8|1479.2|1479|1479.2|1479|1479|1478.6|8179
1606916700000|2020-12-02 13:45:00|1479.4|1479.2|1479.6|1479.2|1479.6|1479.4|1479.4|1479|2365
1606916710000|2020-12-02 13:45:10|1479.4|1479|1478.8|1478.4|1479.4|1479|1478.6|1478.4|3444
1606916720000|2020-12-02 13:45:20|1478.6||1478.6||1478.6||1478.6||3
1606916730000|2020-12-02 13:45:30|1478.8||1478.8||1478.8||1478.8||0
1606916740000|2020-12-02 13:45:40|1479|1478.6|1479.2|1478.8|1479.2|1479|1479|1478.6|1541
1606916760000|2020-12-02 13:46:00|1479.4|1479|1479.4|1479|1479.4|1479|1479.4|1478.8|1226
1606916770000|2020-12-02 13:46:10|1479.6|1479.2|1479.6|1479.4|1479.6|1479.4|1479.4|1479.2|1356
1606916780000|2020-12-02 13:46:20|1479.4|1479.2|1479.2|1478.8|1479.4|1479.2|1479.2|1478.8|3523
1606916790000|2020-12-02 13:46:30|1479.4|1479|1479.4|1479.2|1479.4|1479.2|1479.4|1479|1734
1606916800000|2020-12-02 13:46:40||1479||1479.2||1479.2||1479|525
1606916810000|2020-12-02 13:46:50|1479.6|1479.4|1478.4|1478.2|1479.8|1479.6|1478.4|1478.2|11054
1606916820000|2020-12-02 13:47:00|1478.2|1478|1478.8|1478.4|1478.8|1478.4|1478.2|1478|454
1606916830000|2020-12-02 13:47:10|1479|1478.6|1479.2|1478.8|1479.2|1479|1479|1478.6|3854
1606916840000|2020-12-02 13:47:20|1479.4|1479|1479.4|1479|1479.4|1479.2|1479.4|1479|792
1606916860000|2020-12-02 13:47:40|1479.6|1479.2|1479.2|1479|1479.6|1479.4|1479|1478.8|5099
1606916870000|2020-12-02 13:47:50|1479.4|1479.2|1479.4|1479|1479.6|1479.2|1479.4|1479|1426
1606916880000|2020-12-02 13:48:00|1479.2|1479.2|1479.2|1479|1479.4|1479.2|1479.2|1479|912
1606916890000|2020-12-02 13:48:10|1479.4|1478.8|1479.6|1479.2|1479.6|1479.2|1478.8|1478.6|3917
1606916900000|2020-12-02 13:48:20|1479.4|1478.8|1479|1478.6|1479.4|1478.8|1479|1478.6|26042
1606916910000|2020-12-02 13:48:30|1478.8|1478.4|1478.8|1478.6|1478.8|1478.6|1478.8|1478.4|0
1606916920000|2020-12-02 13:48:40|1478.6|1478.4|1478.6|1478.2|1478.6|1478.4|1478.6|1478.2|565
1606916930000|2020-12-02 13:48:50|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|0
1606916940000|2020-12-02 13:49:00|1478.6|1478.2|1477.6|1477.2|1478.6|1478.2|1477.4|1477.2|1454
1606916950000|2020-12-02 13:49:10||1477.4||1477||1477.4||1477|978
1606916960000|2020-12-02 13:49:20|1477.4||1477.2||1477.4||1477.2||837
1606916970000|2020-12-02 13:49:30|1477.4|1477.2|1478|1477.6|1478|1477.8|1477.4|1477|3188
1606916980000|2020-12-02 13:49:40|1478.2|1477.8|1478|1477.8|1478.2|1478|1478|1477.8|2192
1606916990000|2020-12-02 13:49:50|1478.2|1478|1478.2|1477.8|1478.2|1478|1478.2|1477.8|351
1606917000000|2020-12-02 13:50:00|1478.4|1478|1478.4|1478|1478.4|1478.2|1478.4|1478|742
1606917010000|2020-12-02 13:50:10||1478.2||1478||1478.2||1478|0
1606917020000|2020-12-02 13:50:20|1478.2|1477.8|1477.6|1477.2|1478.2|1477.8|1477.4|1477|7945
1606917030000|2020-12-02 13:50:30|1477.4|1477|1477.4|1477|1477.4|1477.2|1477.2|1477|232
1606917040000|2020-12-02 13:50:40|1477.2||1477.4||1477.4||1477.2||300
1606917050000|2020-12-02 13:50:50|1477.2|1477.2|1477.4|1477|1477.4|1477.2|1477.2|1477|2914
1606917070000|2020-12-02 13:51:10|1477.2|1476.8|1477.4|1477|1477.6|1477.4|1477|1476.8|7202
1606917080000|2020-12-02 13:51:20|1477.6|1477.2|1478|1477.8|1478|1477.8|1477.6|1477.2|2030
1606917090000|2020-12-02 13:51:30|1478.2|1477.6|1478|1477.6|1478.2|1477.6|1478|1477.6|11777
1606917100000|2020-12-02 13:51:40|1477.8|1477.4|1477.8|1477.4|1477.8|1477.6|1477.8|1477.4|775
1606917110000|2020-12-02 13:51:50|1478|1477.6|1478|1477.8|1478|1477.8|1477.8|1477.6|784
1606917120000|2020-12-02 13:52:00||1477.6||1477.8||1477.8||1477.6|4105
1606917130000|2020-12-02 13:52:10|1478.2|1478|1478.2|1477.8|1478.2|1478|1478|1477.8|13344
1606917140000|2020-12-02 13:52:20|1478|1478|1478.2|1478|1478.2|1478|1478|1477.6|2305
1606917150000|2020-12-02 13:52:30|1478|1477.8|1478|1477.8|1478.2|1478|1477.8|1477.6|1103
1606917160000|2020-12-02 13:52:40|1477.8|1477.6|1478|1477.6|1478|1477.8|1477.8|1477.6|308
1606917170000|2020-12-02 13:52:50|1478.2|1477.8|1478.2|1477.8|1478.2|1478|1478.2|1477.8|2195
1606917180000|2020-12-02 13:53:00|1478.4|1478|1478.6|1478.2|1478.6|1478.4|1478.4|1478|3867
1606917190000|2020-12-02 13:53:10|1478.8|1478.4|1479|1478.4|1479|1478.6|1478.8|1478.4|782
1606917200000|2020-12-02 13:53:20|1478.8|1478.6|1479|1478.8|1479|1478.8|1478.8|1478.6|1167
1606917210000|2020-12-02 13:53:30|1478.8|1478.6|1478.8|1478.6|1478.8|1478.6|1478.8|1478.6|1302
1606917220000|2020-12-02 13:53:40|1479|1478.8|1479|1478.6|1479|1478.8|1479|1478.6|2532
1606917230000|2020-12-02 13:53:50|1478.8|1478.8|1478.4|1478|1478.8|1478.8|1478.4|1478|748
1606917240000|2020-12-02 13:54:00|1478.2|1477.8|1478.2|1477.8|1478.2|1478|1478|1477.6|2041
1606917250000|2020-12-02 13:54:10|1478|1477.6|1477.8|1477.4|1478|1477.8|1477.8|1477.4|353
1606917270000|2020-12-02 13:54:30|1477.6|1477.2|1477.8|1477.2|1477.8|1477.4|1477.4|1477|1389
1606917280000|2020-12-02 13:54:40|1478|1477.4|1479|1478.6|1479|1478.6|1478|1477.4|8115
1606917290000|2020-12-02 13:54:50|1478.8|1478.4|1478.8|1478.4|1479|1478.6|1478.6|1478.4|1460
1606917300000|2020-12-02 13:55:00|1478.6|1478.2|1478.4|1477.8|1478.8|1478.6|1478.4|1477.8|6623
1606917310000|2020-12-02 13:55:10||1478||1477.8||1478||1477.8|0
1606917320000|2020-12-02 13:55:20|1478.2|1478|1478.2|1477.8|1478.2|1478|1478|1477.8|1574
1606917330000|2020-12-02 13:55:30|1478.4|1478|1478.4|1477.8|1478.4|1478|1478.4|1477.8|500
1606917340000|2020-12-02 13:55:40|1478.2|1478|1477.8|1477.4|1478.2|1478|1477.6|1477.4|2588
1606917350000|2020-12-02 13:55:50|1478|1477.6|1478|1477.6|1478|1477.8|1477.8|1477.6|906
1606917360000|2020-12-02 13:56:00|1478.2|1477.8|1478.6|1478.2|1478.6|1478.2|1478.2|1477.6|3771
1606917370000|2020-12-02 13:56:10|1478.8|1478.4|1478.8|1478.2|1478.8|1478.4|1478.8|1478.2|0
1606917380000|2020-12-02 13:56:20|1479|1478.4|1479|1478.4|1479|1478.6|1478.8|1478.4|3610
1606917390000|2020-12-02 13:56:30|1479.2|1478.6|1479.2|1478.8|1479.2|1478.8|1479.2|1478.4|2334
1606917400000|2020-12-02 13:56:40|1479|1478.6|1479|1478.6|1479.2|1478.8|1479|1478.6|1232
1606917410000|2020-12-02 13:56:50|1478.8|1478.8|1478.8|1478.4|1478.8|1478.8|1478.8|1478.4|3312
1606917420000|2020-12-02 13:57:00|1478.6|1478.6|1479|1478.6|1479|1478.6|1478.6|1478.6|820
1606917440000|2020-12-02 13:57:20|1478.8|1478.8|1479|1478.6|1479|1478.8|1478.8|1478.4|800
1606917460000|2020-12-02 13:57:40|1479.2|1478.8|1479.4|1479|1479.4|1479.2|1479|1478.8|4222
1606917470000|2020-12-02 13:57:50|1479.2|1478.8|1479.2|1478.8|1479.4|1479|1479|1478.8|4921
1606917480000|2020-12-02 13:58:00|1479|1478.6|1479|1478.6|1479|1478.6|1478.8|1478.6|1232
1606917490000|2020-12-02 13:58:10|1478.8||1479||1479||1478.8||296
1606917500000|2020-12-02 13:58:20|1478.8|1478.4|1479.8|1479.4|1479.8|1479.6|1478.8|1478.4|14829
1606917510000|2020-12-02 13:58:30|1479.6|1479.6|1479.8|1479.6|1479.8|1479.6|1479.6|1479.4|869
1606917520000|2020-12-02 13:58:40|1480|1479.8|1479.6|1479.2|1480|1479.8|1479.6|1479.2|6089
1606917530000|2020-12-02 13:58:50||1479||1479||1479||1479|0
1606917540000|2020-12-02 13:59:00|1479.4|1478.8|1479|1478.6|1479.4|1478.8|1479|1478.6|1283
1606917550000|2020-12-02 13:59:10|1479.2|1478.8|1479.2|1478.8|1479.4|1479|1479|1478.8|2295
1606917560000|2020-12-02 13:59:20|1479.4|1479|1479.4|1479|1479.4|1479.2|1479.2|1479|2501
1606917570000|2020-12-02 13:59:30|1479.6|1479.2|1480|1479.8|1480|1479.8|1479.6|1479|2413
1606917580000|2020-12-02 13:59:40|1479.8|1479.6|1480|1479.6|1480|1479.6|1479.8|1479.6|600
1606917590000|2020-12-02 13:59:50|1479.8|1479.4|1479.6|1479.2|1479.8|1479.4|1479.4|1479.2|1687
1606917600000|2020-12-02 14:00:00|1479.4|1479|1479.2|1478.8|1479.4|1479|1479|1478.6|4425
1606917620000|2020-12-02 14:00:20|1479.4|1479|1479.2|1478.8|1479.4|1479.2|1479.2|1478.8|4738
1606917630000|2020-12-02 14:00:30|1479.4|1478.6|1479|1478.6|1479.4|1478.8|1478.8|1478.4|1710
1606917640000|2020-12-02 14:00:40||1478.8||1478.8||1478.8||1478.8|0
1606917650000|2020-12-02 14:00:50|1479.2|1479|1479.4|1479|1479.4|1479|1479|1478.8|1602
1606917660000|2020-12-02 14:01:00|1479.2|1478.8|1479.2|1478.6|1479.2|1478.8|1478.8|1478.6|1593
1606917670000|2020-12-02 14:01:10|1479|1478.8|1479.2|1478.8|1479.2|1478.8|1478.8|1478.6|2260
1606917680000|2020-12-02 14:01:20||1478.6||1478.6||1478.6||1478.6|0
1606917690000|2020-12-02 14:01:30|1479.4|1478.8|1479.8|1479.6|1479.8|1479.6|1479.4|1478.8|4353
1606917700000|2020-12-02 14:01:40|1479.6|1479.4|1479.2|1479|1479.8|1479.6|1479.2|1479|1375
1606917720000|2020-12-02 14:02:00||1478.8||1478.6||1478.8||1478.6|0
1606917740000|2020-12-02 14:02:20|1479|1478.8|1479|1478.6|1479.2|1478.8|1478.8|1478.6|3729
1606917750000|2020-12-02 14:02:30|1479.2|1478.8|1479.6|1479.2|1479.6|1479.2|1479.2|1478.8|1613
1606917760000|2020-12-02 14:02:40|1479.4|1479|1479.6|1479|1479.6|1479|1479.2|1478.8|2585
1606917770000|2020-12-02 14:02:50|1479.8|1479.2|1479.8|1479.4|1479.8|1479.6|1479.6|1479.2|3073
1606917780000|2020-12-02 14:03:00|1479.6|1479.2|1479.2|1478.8|1479.8|1479.2|1479.2|1478.8|2922
1606917790000|2020-12-02 14:03:10|1479|1478.6|1479|1478.6|1479|1478.8|1478.6|1478.4|3590
1606917800000|2020-12-02 14:03:20|1478.8|1478.4|1479.2|1478.8|1479.2|1479|1478.8|1478.4|4137
1606917810000|2020-12-02 14:03:30|1479|1479|1479|1478.6|1479.2|1479|1478.8|1478.6|1445
1606917820000|2020-12-02 14:03:40|1479.2|1478.8|1479.2|1478.8|1479.2|1479|1479|1478.8|536
1606917830000|2020-12-02 14:03:50|1479.4|1479|1479.4|1479.2|1479.6|1479.4|1479.4|1479|5831
1606917840000|2020-12-02 14:04:00|1479.6|1479.4|1479.6|1479.2|1479.6|1479.4|1479.4|1479|3135
1606917850000|2020-12-02 14:04:10|1479.8|1479.4|1479.8|1479.4|1480|1479.6|1479.8|1479.4|8256
1606917870000|2020-12-02 14:04:30||1479.6||1479.4||1479.6||1479.4|0
1606917880000|2020-12-02 14:04:40|1480|1479.6|1479.8|1479.6|1480|1479.8|1479.8|1479.4|4239
1606917890000|2020-12-02 14:04:50|1480|1479.8|1480.6|1480.2|1480.8|1480.4|1480|1479.8|85612
1606917900000|2020-12-02 14:05:00|1480.8|1480.4|1481.4|1481|1481.4|1481.2|1480.6|1480.2|3927
1606917910000|2020-12-02 14:05:10|1481.2|1480.8|1481.2|1481|1481.2|1481.2|1481.2|1480.8|1742
1606917920000|2020-12-02 14:05:20|1481.4|1480.8|1482|1481.6|1482|1481.8|1481.4|1480.8|5796
1606917930000|2020-12-02 14:05:30|1481.8|1481.8|1482.2|1481.8|1482.6|1482.4|1481.8|1481.8|7679
1606917940000|2020-12-02 14:05:40|1482.4|1482|1482.2|1482|1482.8|1482.4|1482.2|1482|6378
1606917950000|2020-12-02 14:05:50|1482|1481.8|1482|1481.6|1482|1481.8|1482|1481.6|1813
1606917960000|2020-12-02 14:06:00|1482.2|1481.8|1482|1481.8|1482.2|1482|1482|1481.6|2182
1606917970000|2020-12-02 14:06:10|1482.2|1482|1482.2|1481.8|1482.2|1482|1482|1481.8|183
1606917980000|2020-12-02 14:06:20|1482.4|1482|1482.4|1482|1482.4|1482|1482.2|1482|2001
1606917990000|2020-12-02 14:06:30|1482.6|1482.2|1482.6|1482.2|1482.6|1482.2|1482.6|1482.2|0
1606918000000|2020-12-02 14:06:40|1482.8|1482.4|1482.8|1482.4|1482.8|1482.4|1482.6|1482.4|855
1606918010000|2020-12-02 14:06:50|1482.6|1482.2|1482.8|1482.4|1482.8|1482.4|1482.6|1482.2|1536
1606918020000|2020-12-02 14:07:00|1482.6|1482.6|1482.8|1482.4|1482.8|1482.6|1482.4|1482.2|2938
1606918040000|2020-12-02 14:07:20|1483|1482.6|1483|1482.8|1483|1482.8|1482.8|1482.6|119
1606918050000|2020-12-02 14:07:30|1483.2|1483|1483.8|1483.6|1484|1483.6|1483|1482.8|6265
1606918060000|2020-12-02 14:07:40|1484|1483.4|1484|1483.6|1484|1483.6|1483.8|1483.4|1173
1606918070000|2020-12-02 14:07:50|1483.8|1483.4|1483.4|1483.2|1483.8|1483.6|1483.2|1483|3151
1606918080000|2020-12-02 14:08:00|1483.6|1483|1483.4|1483|1483.8|1483.2|1483.2|1483|4087
1606918090000|2020-12-02 14:08:10|1483.6|1483.2|1483.4|1483|1483.6|1483.4|1483.4|1483|3340
1606918100000|2020-12-02 14:08:20|1483.2|1482.8|1483.4|1483|1483.4|1483|1482.8|1482.6|2546
1606918110000|2020-12-02 14:08:30|1483.6|1483.2|1483.2|1482.8|1483.8|1483.4|1483.2|1482.8|559
1606918120000|2020-12-02 14:08:40|1483.4|1483|1483.8|1483.4|1483.8|1483.6|1483.2|1483|948
1606918130000|2020-12-02 14:08:50|1484|1483.6|1484|1483.6|1484|1483.8|1483.8|1483.4|4182
1606918140000|2020-12-02 14:09:00|1483.8|1483.4|1484|1483.6|1484|1483.8|1483.6|1483.4|2422
1606918150000|2020-12-02 14:09:10|1484.2|1483.8|1484.2|1483.8|1484.2|1484|1484|1483.8|1599
1606918160000|2020-12-02 14:09:20|1484|1484|1484.2|1484|1484.4|1484.2|1484|1484|5311
1606918170000|2020-12-02 14:09:30|1484.4|1483.8|1484.4|1484|1484.6|1484.2|1484.2|1483.8|2640
1606918180000|2020-12-02 14:09:40|1484.2|1483.8|1483.4|1483.2|1484.4|1484|1483.2|1483|10563
1606918190000|2020-12-02 14:09:50|1483.6|1483|1483.6|1483.2|1483.6|1483.4|1483.4|1483|712
1606918200000|2020-12-02 14:10:00|1483.8|1483.4|1483.6|1483.2|1484|1483.6|1483.4|1483.2|1256
1606918210000|2020-12-02 14:10:10|1483.4|1483|1483.2|1482.8|1483.6|1483|1483|1482.6|5332
1606918220000|2020-12-02 14:10:20|1483.4|1483|1483.4|1483|1483.4|1483|1483.2|1482.8|525
1606918230000|2020-12-02 14:10:30|1483.2|1482.8|1483|1482.6|1483.2|1483|1482.8|1482.6|2162
1606918240000|2020-12-02 14:10:40|1482.8|1482.4|1482.6|1482.4|1483|1482.4|1482.6|1482.2|144
1606918250000|2020-12-02 14:10:50|1482.4|1482.2|1482|1481.6|1482.4|1482.2|1481.8|1481.6|1176
1606918260000|2020-12-02 14:11:00|1482.2||1482||1482.2||1481.8||0
1606918270000|2020-12-02 14:11:10|1482.2|1481.8|1482.4|1482|1482.6|1482.4|1482.2|1481.8|2926
1606918280000|2020-12-02 14:11:20|1482.2||1482.4||1482.4||1482.2||0
1606918290000|2020-12-02 14:11:30|1482.2|1481.8|1482|1481.6|1482.2|1481.8|1481.8|1481.6|1219
1606918300000|2020-12-02 14:11:40|1482.2|1481.8|1482.2|1481.8|1482.2|1482|1482.2|1481.6|477
1606918320000|2020-12-02 14:12:00|1482|1481.6|1482|1481.6|1482|1481.8|1481.8|1481.6|388
1606918330000|2020-12-02 14:12:10|1481.8|1481.4|1481.6|1481.2|1481.8|1481.4|1481.6|1481.2|2728
1606918340000|2020-12-02 14:12:20|1481.4|1481|1483.6|1483.4|1484.4|1484.2|1481.4|1481|67746
1606918350000|2020-12-02 14:12:30|1483.4|1483.2|1481.8|1481.4|1483.4|1483.2|1481.4|1481|20140
1606918360000|2020-12-02 14:12:40|1482|1481.6|1482.6|1482.2|1482.6|1482.2|1482|1481.6|1364
1606918370000|2020-12-02 14:12:50|1482.8|1482.4|1482.6|1482.2|1482.8|1482.4|1482.6|1482.2|690
1606918380000|2020-12-02 14:13:00|1482.8|1482.4|1483.4|1483.2|1483.8|1483.4|1482.8|1482.4|10090
1606918390000|2020-12-02 14:13:10|1483.6|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.4|787
1606918400000|2020-12-02 14:13:20|1483.6|1483.2|1483.6|1483.2|1483.6|1483.2|1483.2|1482.8|3787
1606918410000|2020-12-02 14:13:30|1483.4|1483|1483.4|1483|1483.4|1483|1483|1482.8|2376
1606918420000|2020-12-02 14:13:40|1483.6|1483.2|1483.6|1483.2|1483.6|1483.4|1483.4|1483|3516
1606918430000|2020-12-02 14:13:50|1483.4|1483|1483.4|1483|1483.4|1483|1483.4|1483|489
1606918440000|2020-12-02 14:14:00|1483.2|1483.2|1483.4|1483|1483.4|1483.2|1483.2|1483|225
1606918450000|2020-12-02 14:14:10|1483.2|1483.2|1483|1482.6|1483.4|1483.2|1482.8|1482.6|1428
1606918460000|2020-12-02 14:14:20|1483.2|1482.8|1483|1482.6|1483.2|1482.8|1483|1482.6|764
1606918470000|2020-12-02 14:14:30|1482.8|1482.8|1482.8|1482.6|1483.2|1482.8|1482.8|1482.6|1168
1606918480000|2020-12-02 14:14:40|1483||1483||1483||1482.8||0
1606918490000|2020-12-02 14:14:50|1483.2|1482.8|1484.4|1484|1484.6|1484.2|1483.2|1482.8|13414
1606918500000|2020-12-02 14:15:00|1484.2|1483.8|1483.6|1483.4|1484.2|1483.8|1483.6|1483.4|5858
1606918510000|2020-12-02 14:15:10|1483.4|1483.2|1482.8|1482.6|1483.6|1483.2|1482.8|1482.6|2647
1606918520000|2020-12-02 14:15:20|1483|1482.8|1483.4|1483|1483.6|1483.4|1483|1482.8|6193
1606918530000|2020-12-02 14:15:30|1483.2|1482.8|1483|1482.6|1483.4|1483|1482.2|1482|45297
1606918540000|2020-12-02 14:15:40|1482.8|1482.8|1483.2|1482.8|1483.2|1483|1482.8|1482.6|7762
1606918550000|2020-12-02 14:15:50|1483|1482.6|1482.6|1482.4|1483|1482.6|1482.6|1482.4|1460
1606918560000|2020-12-02 14:16:00|1482.4|1482.2|1482.6|1482.4|1482.8|1482.4|1482.4|1482.2|2509
1606918570000|2020-12-02 14:16:10|1482.4|1482.2|1482.6|1482.2|1482.6|1482.2|1482.4|1482.2|60
1606918580000|2020-12-02 14:16:20|1482.8|1482.4|1483|1482.6|1483|1482.6|1482.8|1482.4|817
1606918590000|2020-12-02 14:16:30|1483.2|1482.8|1483.4|1483|1483.4|1483|1483.2|1482.8|976
1606918600000|2020-12-02 14:16:40|1483.2|1482.8|1482.4|1482.2|1483.4|1483|1482.4|1482.2|6099
1606918610000|2020-12-02 14:16:50|1482.6|1482.4|1482|1481.8|1482.8|1482.4|1482|1481.8|6531
1606918620000|2020-12-02 14:17:00|1482.2|1482|1482.4|1482|1482.4|1482|1482|1482|699
1606918630000|2020-12-02 14:17:10|1482.2|1482.2|1482.4|1482|1482.4|1482.2|1482.2|1482|1068
1606918640000|2020-12-02 14:17:20|1482.6|1482.2|1483|1482.6|1483|1482.6|1482.4|1482.2|3693
1606918650000|2020-12-02 14:17:30|1483.2|1482.8|1483.2|1482.8|1483.2|1482.8|1483.2|1482.8|0
1606918660000|2020-12-02 14:17:40|1483.4|1483|1483.4|1483|1483.4|1483|1483|1482.8|2236
1606918670000|2020-12-02 14:17:50|1483.2|1482.8|1482.4|1482.2|1483.2|1482.8|1482.4|1482|2496
1606918680000|2020-12-02 14:18:00|1482.2|1482|1481.8|1481.4|1482.2|1482|1481.8|1481.4|2986
1606918690000|2020-12-02 14:18:10|1482|1481.6|1482|1481.6|1482|1481.8|1481.8|1481.4|592
1606918700000|2020-12-02 14:18:20|1482.2|1481.8|1482.2|1481.8|1482.2|1481.8|1482.2|1481.6|0
1606918710000|2020-12-02 14:18:30|1482|1481.6|1481.4|1481|1482|1481.6|1481.2|1481|1256
1606918720000|2020-12-02 14:18:40|1481.2|1480.8|1480.8|1480.2|1481.2|1480.8|1480.6|1480.2|2151
1606918730000|2020-12-02 14:18:50|1480.6|1480.4|1480.4|1480.2|1480.6|1480.4|1480.4|1480|4219
1606918740000|2020-12-02 14:19:00|1480.6|1480|1480.6|1480.2|1480.6|1480.2|1480.4|1480|827
1606918750000|2020-12-02 14:19:10|1480.8|1480.4|1480.8|1480.2|1480.8|1480.6|1480.8|1480.2|1128
1606918760000|2020-12-02 14:19:20|1480.6|1480|1480.4|1480|1480.6|1480.2|1480.4|1480|250
1606918770000|2020-12-02 14:19:30|1480.2|1480.2|1480|1479.6|1480.6|1480.2|1479.6|1479.4|11473
1606918780000|2020-12-02 14:19:40|1479.8|1479.4|1479.8|1479.4|1480.2|1479.8|1479.8|1479.4|940
1606918790000|2020-12-02 14:19:50|1479.6|1479.2|1479.8|1479.4|1479.8|1479.6|1479.6|1479.2|800
1606918800000|2020-12-02 14:20:00|1479.6|1479.6|1479.4|1479|1479.6|1479.6|1479.2|1479|4094
1606918810000|2020-12-02 14:20:10|1479.6|1479.2|1479.8|1479.4|1479.8|1479.6|1479.6|1479.2|1603
1606918820000|2020-12-02 14:20:20|1479.6|1479.2|1479.4|1479|1479.6|1479.2|1479.4|1479|1874
1606918830000|2020-12-02 14:20:30|1479.2|1478.8|1479.2|1478.6|1479.2|1478.8|1479|1478.6|1340
1606918840000|2020-12-02 14:20:40|1479|1478.4|1478|1477.6|1479.2|1478.4|1478|1477.6|18039
1606918850000|2020-12-02 14:20:50|1478.2|1477.8|1478.4|1478|1478.6|1478.4|1478.2|1477.8|1529
1606918860000|2020-12-02 14:21:00|1478.2|1477.8|1477.8|1477.4|1478.4|1478|1477.8|1477.2|5817
1606918870000|2020-12-02 14:21:10|1477.6|1477.2|1477.6|1477|1477.6|1477.4|1477.2|1476.8|7104
1606918880000|2020-12-02 14:21:20|1477.4|1476.8|1477|1476.8|1477.4|1477|1477|1476.8|3944
1606918890000|2020-12-02 14:21:30|1477.2|1476.6|1476.8|1476.2|1477.2|1476.6|1476.6|1476.2|2130
1606918900000|2020-12-02 14:21:40|1476.4|1476|1476|1475.4|1476.4|1476|1475.8|1475.4|7487
1606918910000|2020-12-02 14:21:50|1475.8|1475.6|1475.8|1475.2|1475.8|1475.8|1475.4|1475.2|4588
1606918920000|2020-12-02 14:22:00|1475.6|1475|1475.8|1475.4|1475.8|1475.6|1475.2|1475|12815
1606918930000|2020-12-02 14:22:10||1475.6||1475.2||1475.6||1475.2|825
1606918940000|2020-12-02 14:22:20|1475.6|1475.6|1476.4|1476.2|1476.4|1476.2|1475.6|1475.6|5089
1606918950000|2020-12-02 14:22:30|1476.2|1476|1476.2|1475.8|1476.4|1476.2|1476.2|1475.8|3106
1606918960000|2020-12-02 14:22:40|1476.4|1476|1476.2|1475.8|1476.4|1476|1476|1475.8|1338
1606918970000|2020-12-02 14:22:50|1476.4|1476|1476.4|1475.8|1476.4|1476.2|1476.4|1475.8|226
1606918980000|2020-12-02 14:23:00|1476.2||1476.2||1476.2||1476.2||0
1606918990000|2020-12-02 14:23:10|1476|1476|1476.4|1476|1476.4|1476.2|1476|1475.8|3544
1606919000000|2020-12-02 14:23:20||1475.8||1476||1476||1475.8|500
1606919010000|2020-12-02 14:23:30|1476.2|1475.8|1476.2|1475.8|1476.4|1476|1476|1475.8|5280
1606919020000|2020-12-02 14:23:40|1476|1476|1476|1475.8|1476|1476|1476|1475.8|1087
1606919030000|2020-12-02 14:23:50|1476.2|1476|1476.2|1476|1476.2|1476|1476|1475.8|5615
1606919040000|2020-12-02 14:24:00|1476.4|1476.2|1476.8|1476.4|1476.8|1476.6|1476.4|1476|7259
1606919050000|2020-12-02 14:24:10|1477|1476.6|1478.2|1477.8|1478.2|1477.8|1477|1476.6|5977
1606919070000|2020-12-02 14:24:30|1478.4|1478|1478.6|1478.2|1478.6|1478.2|1478.4|1478|2649
1606919080000|2020-12-02 14:24:40|1478.4||1478.6||1478.6||1478.4||229
1606919090000|2020-12-02 14:24:50|1478.4|1478.4|1478.2|1477.6|1478.6|1478.4|1477.6|1477.2|7029
1606919100000|2020-12-02 14:25:00|1478|1477.4|1478|1477.4|1478|1477.6|1477.8|1477.4|1013
1606919110000|2020-12-02 14:25:10|1477.8|1477.6|1477.8|1477.4|1478|1477.8|1477.8|1477.4|1632
1606919120000|2020-12-02 14:25:20|1478|1477.6|1477.8|1477.4|1478|1477.6|1477.8|1477.4|300
1606919130000|2020-12-02 14:25:30|1478|1477.6|1478|1477.6|1478|1477.6|1478|1477.4|652
1606919140000|2020-12-02 14:25:40|1478.2|1477.8|1478|1477.6|1478.2|1477.8|1478|1477.6|0
1606919150000|2020-12-02 14:25:50|1478.2|1477.8|1478.2|1478|1478.2|1478|1478|1477.6|1439
1606919160000|2020-12-02 14:26:00|1478.4|1478.2|1477|1476.4|1478.4|1478.2|1477|1476.4|13675
1606919170000|2020-12-02 14:26:10|1477.2|1476.6|1477.4|1477|1477.6|1477.2|1477.2|1476.6|1220
1606919180000|2020-12-02 14:26:20|1477.6|1477.2|1478|1477.6|1478|1477.8|1477.6|1477.2|3234
1606919190000|2020-12-02 14:26:30|1477.8|1477.4|1477.6|1477.2|1477.8|1477.6|1477.6|1477.2|2070
1606919200000|2020-12-02 14:26:40|1477.8|1477.4|1477.8|1477.4|1477.8|1477.6|1477.8|1477.4|536
1606919210000|2020-12-02 14:26:50|1477.6|1477.2|1477.8|1477.4|1477.8|1477.6|1477.6|1477.2|0
1606919220000|2020-12-02 14:27:00|1477.6|1477.6|1478|1477.6|1478|1477.6|1477.6|1477|2159
1606919230000|2020-12-02 14:27:10|1477.8||1478||1478||1477.8||0
1606919240000|2020-12-02 14:27:20|1477.8|1477.8|1478|1477.6|1478|1477.8|1477.8|1477.6|1037
1606919250000|2020-12-02 14:27:30|1477.8|1477.8|1478.6|1478.2|1478.6|1478.4|1477.8|1477.6|6510
1606919260000|2020-12-02 14:27:40|1478.8|1478.4|1479|1478.6|1479|1478.8|1478.8|1478.4|3739
1606919280000|2020-12-02 14:28:00|1478.8|1478.2|1478.6|1478.4|1479|1478.4|1477|1476.6|33579
1606919290000|2020-12-02 14:28:10|1478.8|1478.2|1479|1478.4|1479.2|1479|1478.8|1478.2|4999
1606919300000|2020-12-02 14:28:20|1479.2|1478.6|1478.8|1478.4|1479.2|1479|1478.8|1478.4|2676
1606919310000|2020-12-02 14:28:30|1479|1478.6|1479.4|1479|1479.4|1479|1479|1478.6|3070
1606919320000|2020-12-02 14:28:40|1479.6|1479.2|1480|1479.6|1480.2|1479.8|1479.6|1479.2|6740
1606919330000|2020-12-02 14:28:50|1479.8|1479.8|1480|1479.6|1480|1479.8|1479.8|1479.4|1579
1606919340000|2020-12-02 14:29:00|1479.8|1479.8|1479.2|1478.8|1479.8|1479.8|1479.2|1478.8|1711
1606919350000|2020-12-02 14:29:10|1479|1478.6|1477.6|1477.2|1479.2|1478.8|1477.6|1477.2|6868
1606919360000|2020-12-02 14:29:20|1477.8|1477.4|1478.6|1478.2|1478.6|1478.4|1477.6|1477.2|14690
1606919370000|2020-12-02 14:29:30|1478.4|1478|1477.8|1477.6|1478.4|1478|1477.8|1477.4|10554
1606919380000|2020-12-02 14:29:40|1478|1477.8|1478.4|1478|1478.4|1478.2|1478|1477.8|4869
1606919390000|2020-12-02 14:29:50|1478.2|1478.2|1477.6|1477.2|1478.4|1478.2|1477.6|1477.2|15674
1606919400000|2020-12-02 14:30:00|1477.4|1477|1474.6|1474|1477.6|1477.2|1474.4|1474|84890
1606919410000|2020-12-02 14:30:10|1474.4|1473.8|1473.6|1473|1474.4|1474|1473.4|1472.8|18725
1606919420000|2020-12-02 14:30:20|1473.4|1472.8|1474.6|1474.2|1474.6|1474.4|1473.4|1472.8|16063
1606919430000|2020-12-02 14:30:30|1474.8|1474.4|1475.8|1475.4|1476.2|1475.8|1474.8|1474.4|8897
1606919440000|2020-12-02 14:30:40|1475.6|1475.2|1475.8|1475.4|1476.4|1476|1475|1474.8|9006
1606919450000|2020-12-02 14:30:50|1475.6|1475.2|1475.4|1475|1475.8|1475.4|1475.4|1475|7210
1606919460000|2020-12-02 14:31:00|1475.2|1474.6|1476.6|1476|1476.6|1476.2|1475|1474.6|13559
1606919470000|2020-12-02 14:31:10|1476.8|1476.4|1477.2|1476.8|1477.4|1477|1476.6|1476.4|2711
1606919480000|2020-12-02 14:31:20|1477.4|1477|1477.6|1477|1478.4|1478|1477.4|1477|5010
1606919490000|2020-12-02 14:31:30|1477.4|1477.2|1478|1477.6|1478.2|1478|1477.4|1477.2|518
1606919500000|2020-12-02 14:31:40|1478.2|1477.8|1477.8|1477.4|1478.2|1477.8|1477.6|1477.2|1307
1606919510000|2020-12-02 14:31:50|1478|1477.6|1478.2|1477.6|1479.4|1479.2|1478|1477.6|11962
1606919520000|2020-12-02 14:32:00|1478|1477.4|1478.4|1478|1478.6|1478.4|1477.6|1477.4|4375
1606919530000|2020-12-02 14:32:10|1478.6|1478.2|1477.2|1476.8|1478.6|1478.4|1477|1476.8|5778
1606919540000|2020-12-02 14:32:20|1477|1476.6|1477.2|1476.6|1477.6|1477.4|1476.6|1476|3710
1606919550000|2020-12-02 14:32:30|1477.4|1477|1477.4|1477|1477.4|1477.2|1476.8|1476.4|5138
1606919560000|2020-12-02 14:32:40|1477.6|1477.2|1477|1476.6|1477.6|1477.4|1477|1476.6|1140
1606919570000|2020-12-02 14:32:50|1477.2|1476.8|1477.8|1477.4|1478.2|1477.8|1477|1476.8|6083
1606919580000|2020-12-02 14:33:00|1478|1477.6|1477.6|1477|1478.2|1477.8|1477.2|1476.8|5930
1606919590000|2020-12-02 14:33:10|1477.4|1477.2|1477.6|1477.2|1477.6|1477.4|1477.2|1476.8|2335
1606919600000|2020-12-02 14:33:20|1477.8|1477|1477.8|1477.4|1477.8|1477.6|1477.6|1477|3291
1606919610000|2020-12-02 14:33:30|1477.6|1477.6|1477|1476.8|1477.8|1477.6|1475.8|1475.4|13353
1606919620000|2020-12-02 14:33:40|1477.2|1477|1477.6|1477|1477.6|1477.4|1477|1476.8|1927
1606919630000|2020-12-02 14:33:50|1477.4|1477.2|1477.2|1476.8|1477.6|1477.2|1476.6|1476.2|9520
1606919640000|2020-12-02 14:34:00|1477.4|1477|1478.2|1477.8|1478.2|1477.8|1477.4|1477|8068
1606919650000|2020-12-02 14:34:10|1478|1477.6|1478.4|1478|1479|1478.8|1477.8|1477.4|5913
1606919660000|2020-12-02 14:34:20|1478.6|1477.8|1479|1478.6|1479.4|1479|1478.6|1477.8|2937
1606919670000|2020-12-02 14:34:30|1479.2|1478.4|1479|1478.6|1479.2|1478.8|1478.8|1478.4|1129
1606919680000|2020-12-02 14:34:40|1479.2|1478.8|1480|1479.6|1480|1479.6|1478.8|1478.4|6171
1606919690000|2020-12-02 14:34:50|1479.8|1479.8|1480.4|1479.8|1480.6|1479.8|1479.6|1479.2|3779
1606919700000|2020-12-02 14:35:00|1480.6|1480|1481|1480.6|1481|1480.8|1480.4|1480|5619
1606919710000|2020-12-02 14:35:10|1481.2|1480.8|1481.4|1481|1481.4|1481|1480.4|1480.2|8000
1606919720000|2020-12-02 14:35:20|1481.6|1481.2|1481.2|1480.8|1481.6|1481.4|1481|1480.6|3862
1606919730000|2020-12-02 14:35:30|1481.4|1481|1481.2|1480.6|1481.8|1481.6|1481|1480.6|8124
1606919740000|2020-12-02 14:35:40|1481.4|1480.8|1481.6|1481.4|1482|1481.4|1481.2|1480.6|17945
1606919750000|2020-12-02 14:35:50|1481.8|1481.2|1483|1482.4|1483|1482.4|1481.8|1481.2|6558
1606919760000|2020-12-02 14:36:00|1482.8|1482.2|1483|1482.6|1483|1482.8|1482.4|1482|1136
1606919770000|2020-12-02 14:36:10|1482.8|1482.8|1484|1483.6|1484|1483.6|1482.8|1482.4|73598
1606919780000|2020-12-02 14:36:20|1484.2|1483.8|1484.4|1484|1484.8|1484.6|1484.2|1483.8|5027
1606919790000|2020-12-02 14:36:30|1484.2|1483.8|1484|1483.6|1484.2|1483.8|1483.6|1483.2|2491
1606919800000|2020-12-02 14:36:40|1483.8|1483.4|1484.8|1484.2|1485|1484.8|1483.8|1483.4|6798
1606919810000|2020-12-02 14:36:50|1484.6|1484.4|1485|1484.6|1485|1484.8|1484.4|1484|9292
1606919820000|2020-12-02 14:37:00|1484.8|1484.4|1484.6|1484.2|1485.4|1485|1483.8|1483.4|16227
1606919830000|2020-12-02 14:37:10|1484.8|1484.4|1484.8|1484.4|1485|1484.8|1484.4|1484|3881
1606919840000|2020-12-02 14:37:20|1485|1484.6|1485|1484.6|1485|1484.8|1484|1483.8|7460
1606919850000|2020-12-02 14:37:30|1485.2|1484.8|1485|1484.8|1485.4|1485.2|1485|1484.6|5991
1606919860000|2020-12-02 14:37:40|1484.8|1484.6|1486|1485.6|1486.4|1486|1484.8|1484.6|33389
1606919870000|2020-12-02 14:37:50|1486.2|1485.8|1486|1485.6|1486.4|1486|1486|1485.4|3335
1606919880000|2020-12-02 14:38:00|1485.8|1485.8|1486.4|1485.6|1486.4|1486|1485.6|1485.2|3591
1606919890000|2020-12-02 14:38:10|1486.2|1485.8|1486.4|1486|1486.4|1486|1485.6|1485.4|1072
1606919900000|2020-12-02 14:38:20|1486.6|1486.2|1487.2|1486.8|1487.4|1487|1486.6|1486.2|3648
1606919910000|2020-12-02 14:38:30|1487.4|1487|1487.2|1486.8|1487.4|1487|1487|1486.6|2423
1606919920000|2020-12-02 14:38:40|1487|1486.6|1486|1485.6|1487.2|1486.6|1485.8|1485.6|8107
1606919930000|2020-12-02 14:38:50|1486.2|1485.8|1485.8|1485.2|1486.2|1485.8|1485.6|1485.2|2604
1606919940000|2020-12-02 14:39:00|1486|1485.4|1486|1485.6|1486.4|1486.2|1485.4|1485|8959
1606919950000|2020-12-02 14:39:10|1485.8|1485.4|1485.2|1484.8|1485.8|1485.4|1484.8|1484.6|11830
1606919960000|2020-12-02 14:39:20|1485.4|1485|1486|1485.4|1486|1485.6|1485.4|1485|892
1606919970000|2020-12-02 14:39:30|1486.2|1485.6|1486.2|1485.6|1486.4|1486|1485.6|1485.4|2813
1606919980000|2020-12-02 14:39:40|1486.4|1485.8|1486.4|1486|1486.6|1486.2|1486|1485.8|4721
1606919990000|2020-12-02 14:39:50|1486.2|1485.8|1487|1486.6|1487|1486.6|1485.8|1485.6|9174
1606920000000|2020-12-02 14:40:00|1487.2|1486.8|1487|1486.6|1487.6|1487|1486.8|1486.6|4642
1606920010000|2020-12-02 14:40:10|1486.6|1486.4|1487|1486.4|1487.2|1486.8|1486.4|1486.2|6649
1606920020000|2020-12-02 14:40:20|1487.2|1486.6|1487.2|1486.6|1487.2|1486.8|1487|1486.6|920
1606920030000|2020-12-02 14:40:30|1487.4|1486.8|1486.4|1486.2|1487.6|1487.2|1486.2|1486|13488
1606920040000|2020-12-02 14:40:40|1486.2|1486|1485.6|1485.4|1486.6|1486.2|1485.6|1485.2|2678
1606920050000|2020-12-02 14:40:50|1485.8|1485.6|1486.2|1485.8|1486.6|1486|1485.8|1485.6|219
1606920060000|2020-12-02 14:41:00|1486.4|1485.6|1486.2|1485.8|1486.4|1486|1485.2|1485|4955
1606920070000|2020-12-02 14:41:10|1486.4|1486|1486.2|1485.6|1486.8|1486.4|1485.8|1485.6|8289
1606920080000|2020-12-02 14:41:20|1486|1485.8|1485.2|1484.8|1486.6|1486.2|1485|1484.6|19408
1606920090000|2020-12-02 14:41:30|1485|1484.6|1484.8|1484.2|1485.2|1484.8|1484.6|1484.2|787
1606920100000|2020-12-02 14:41:40|1485|1484.4|1483.8|1483.4|1485|1484.4|1483.6|1483.2|3845
1606920110000|2020-12-02 14:41:50|1484|1483.6|1483.4|1483|1484|1483.6|1483.4|1483|5395
1606920120000|2020-12-02 14:42:00|1483.2|1482.8|1482.8|1482.4|1483.2|1483|1482.4|1482.2|8837
1606920130000|2020-12-02 14:42:10|1483||1483||1483||1482.8||0
1606920140000|2020-12-02 14:42:20|1482.8|1482.6|1482|1481.8|1483|1482.6|1481.8|1481.4|3263
1606920150000|2020-12-02 14:42:30|1482.2|1482|1482.6|1482.2|1482.6|1482.4|1482.2|1482|3096
1606920160000|2020-12-02 14:42:40|1482.8|1482.4|1483.6|1483|1483.6|1483.2|1482.8|1482.4|11472
1606920170000|2020-12-02 14:42:50|1483.4|1483.2|1483.8|1483.4|1484.2|1483.6|1483.4|1483|8369
1606920180000|2020-12-02 14:43:00|1484|1483.2|1483.2|1483|1484|1483.2|1482.8|1482.6|11668
1606920190000|2020-12-02 14:43:10|1483|1482.8|1482.6|1482.2|1483|1482.8|1482.4|1482.2|6266
1606920200000|2020-12-02 14:43:20|1482.8|1482.4|1483.6|1483|1483.6|1483|1482.4|1482.4|1516
1606920210000|2020-12-02 14:43:30|1483.4|1482.8|1483.4|1483|1483.8|1483.4|1483.2|1482.8|3632
1606920220000|2020-12-02 14:43:40|1483.2|1482.8|1482.4|1482|1483.2|1482.8|1481.8|1481.6|6565
1606920230000|2020-12-02 14:43:50|1482.6|1482.2|1484.2|1483.8|1484.4|1484.2|1482.6|1482.2|18415
1606920240000|2020-12-02 14:44:00|1484.4|1484|1484.6|1484|1484.8|1484.6|1484|1483.8|8011
1606920250000|2020-12-02 14:44:10|1484.4|1484.2|1484.6|1484|1484.6|1484.2|1484.2|1483.8|250
1606920260000|2020-12-02 14:44:20|1484.8|1484.2|1485|1484.4|1485|1484.4|1484.6|1484|2377
1606920270000|2020-12-02 14:44:30|1485.2|1484.8|1486.2|1485.6|1486.4|1485.8|1485|1484.6|17261
1606920280000|2020-12-02 14:44:40|1486|1485.4|1485.2|1484.8|1486|1485.6|1485|1484.8|3594
1606920290000|2020-12-02 14:44:50|1485.4|1485|1484.6|1484.2|1485.6|1485.2|1484.4|1484.2|6910
1606920300000|2020-12-02 14:45:00|1484.4|1484|1483.4|1483|1484.4|1484|1483.2|1482.8|5047
1606920310000|2020-12-02 14:45:10|1483.2|1482.8|1482.8|1482.2|1483.4|1483|1482.6|1482.2|2115
1606920320000|2020-12-02 14:45:20|1482.6|1482|1483.6|1483.2|1483.8|1483.6|1482.2|1482|8309
1606920330000|2020-12-02 14:45:30|1483.4|1483.4|1483.4|1483.2|1483.8|1483.6|1483|1482.8|3546
1606920340000|2020-12-02 14:45:40|1483.6|1483.4|1483.4|1483.2|1483.8|1483.4|1482.8|1482.6|1391
1606920350000|2020-12-02 14:45:50|1483.6|1483.4|1483.6|1483.2|1483.8|1483.4|1483|1482.8|4310
1606920360000|2020-12-02 14:46:00|1483.4|1483|1484.4|1484|1484.6|1484.4|1483.2|1483|4884
1606920370000|2020-12-02 14:46:10|1484.6|1484.2|1485.2|1484.8|1485.2|1484.8|1484.2|1484|9291
1606920380000|2020-12-02 14:46:20|1485.4|1485|1485.6|1485.2|1486.4|1486|1485.2|1484.8|44592
1606920390000|2020-12-02 14:46:30|1485.8|1485.4|1485.4|1484.8|1486|1485.6|1485.2|1484.8|3064
1606920400000|2020-12-02 14:46:40|1485.6|1485|1485.8|1485.2|1486|1485.6|1485.2|1485|1574
1606920410000|2020-12-02 14:46:50|1486|1485.4|1485.8|1485.2|1486|1485.6|1485.4|1485.2|1583
1606920420000|2020-12-02 14:47:00|1485.6|1485.4|1485.4|1485.2|1485.6|1485.4|1485|1484.6|2877
1606920430000|2020-12-02 14:47:10|1485.6|1485.4|1485.6|1485|1485.8|1485.4|1484.8|1484.6|2781
1606920440000|2020-12-02 14:47:20|1485.4|1485.2|1485.6|1485|1485.6|1485.2|1485.4|1485|0
1606920450000|2020-12-02 14:47:30|1485.8|1485.2|1485.8|1485.4|1485.8|1485.6|1485.6|1485.2|742
1606920460000|2020-12-02 14:47:40|1486|1485.6|1485.8|1485.4|1486|1485.6|1485.6|1485.4|1321
1606920470000|2020-12-02 14:47:50|1486|1485.6|1485.6|1485.2|1486|1485.8|1485.4|1485.2|5270
1606920480000|2020-12-02 14:48:00|1485.4|1485|1485.2|1485|1485.6|1485.2|1484.8|1484.4|6001
1606920490000|2020-12-02 14:48:10|1485.4|1485.2|1485.4|1485.2|1485.4|1485.2|1485.2|1485|423
1606920500000|2020-12-02 14:48:20|1485.6|1485.4|1485.4|1484.8|1486|1485.6|1485|1484.6|13043
1606920510000|2020-12-02 14:48:30|1485.2|1485|1485|1484.4|1485.2|1485|1485|1484.4|0
1606920520000|2020-12-02 14:48:40|1484.8|1484.6|1484|1483.6|1485|1484.6|1483.6|1483.2|5192
1606920530000|2020-12-02 14:48:50|1483.8|1483.4|1484|1483.4|1484|1483.8|1483|1482.6|30618
1606920540000|2020-12-02 14:49:00|1484.2|1483.6|1484.6|1484.2|1484.6|1484.2|1483.8|1483.6|8067
1606920550000|2020-12-02 14:49:10|1484.8|1484.4|1484.8|1484.4|1484.8|1484.6|1484.2|1484|3245
1606920560000|2020-12-02 14:49:20|1485|1484.6|1485.4|1485|1485.4|1485|1484.8|1484.6|4515
1606920570000|2020-12-02 14:49:30|1485.6|1485.2|1486.4|1486|1486.6|1486.2|1485.6|1485.2|13160
1606920580000|2020-12-02 14:49:40|1486.2|1485.6|1485.2|1484.8|1486.4|1486|1485|1484.8|13377
1606920590000|2020-12-02 14:49:50|1485.4|1485|1485.2|1484.8|1485.4|1485.2|1484.8|1484.4|8722
1606920600000|2020-12-02 14:50:00|1485|1484.6|1484.4|1484.2|1485|1484.8|1484.4|1484|15565
1606920610000|2020-12-02 14:50:10|1484.2|1484|1485|1484.8|1485|1484.8|1484.2|1483.8|15043
1606920620000|2020-12-02 14:50:20|1485.2|1485|1485.2|1484.8|1485.4|1485|1484.8|1484.6|10590
1606920630000|2020-12-02 14:50:30|1485.4|1485|1485.8|1485.6|1486|1485.8|1485.4|1485|9139
1606920640000|2020-12-02 14:50:40|1485.6|1485.4|1485.6|1485.2|1485.8|1485.4|1485.4|1485.2|3333
1606920650000|2020-12-02 14:50:50|1485.4|1485|1485.2|1484.8|1485.6|1485.2|1484.8|1484.6|3899
1606920660000|2020-12-02 14:51:00|1485.4|1485|1486|1485.6|1486|1485.8|1485.2|1484.8|8937
1606920670000|2020-12-02 14:51:10|1486.2|1485.8|1486.4|1486|1486.6|1486.2|1486.2|1485.8|2250
1606920680000|2020-12-02 14:51:20|1486.2|1485.8|1485.2|1485|1486.2|1485.8|1485.2|1485|23854
1606920690000|2020-12-02 14:51:30|1485.4|1485.2|1485.4|1485.2|1486|1485.8|1485.4|1485|10457
1606920700000|2020-12-02 14:51:40|1485.6|1485.4|1486|1485.6|1486|1485.8|1485.2|1485|7734
1606920710000|2020-12-02 14:51:50|1485.8|1485.4|1486|1485.6|1486|1485.8|1485.2|1485|5155
1606920720000|2020-12-02 14:52:00|1485.8|1485.8|1486.2|1485.8|1486.2|1486|1485.8|1485.6|3068
1606920730000|2020-12-02 14:52:10|1486.4|1486|1486.6|1486.2|1486.8|1486.4|1486.2|1485.8|16523
1606920740000|2020-12-02 14:52:20|1486.8|1486.4|1488|1487.6|1488|1487.6|1486.8|1486.4|14222
1606920750000|2020-12-02 14:52:30|1487.8|1487.8|1488|1487.6|1488.2|1487.8|1487.8|1487.6|41970
1606920760000|2020-12-02 14:52:40|1488.2|1487.8|1487.6|1487.2|1488.2|1487.8|1487.6|1487.2|19903
1606920770000|2020-12-02 14:52:50|1487.8|1487.4|1487|1486.6|1488|1487.4|1486.8|1486.6|3032
1606920780000|2020-12-02 14:53:00|1486.8|1486.8|1487.2|1486.8|1487.2|1486.8|1486.4|1486.2|6371
1606920790000|2020-12-02 14:53:10|1487|1486.6|1486.4|1486|1487|1486.6|1486.2|1485.6|3638
1606920800000|2020-12-02 14:53:20|1486.6|1486.2|1486.8|1486.6|1487.2|1487|1486.6|1486.2|3693
1606920810000|2020-12-02 14:53:30|1487|1486.8|1487.6|1487.2|1487.6|1487.4|1487|1486.6|2131
1606920820000|2020-12-02 14:53:40|1487.8|1487.4|1488|1487.6|1488.2|1487.8|1487.8|1487.4|10933
1606920830000|2020-12-02 14:53:50|1487.8|1487.4|1487.6|1487.2|1488|1487.6|1487.4|1487|3497
1606920840000|2020-12-02 14:54:00|1487.4|1487.4|1488|1487.6|1488|1487.8|1487.4|1487.2|1968
1606920850000|2020-12-02 14:54:10|1487.8|1487.4|1487|1486.6|1487.8|1487.4|1486.8|1486.4|4582
1606920860000|2020-12-02 14:54:20|1487.2|1486.8|1487.2|1486.8|1487.2|1486.8|1487.2|1486.6|1000
1606920870000|2020-12-02 14:54:30|1487|1486.6|1486.2|1486|1487|1486.6|1486.2|1485.8|6908
1606920880000|2020-12-02 14:54:40|1486|1485.8|1486|1485.6|1486.4|1486|1486|1485.6|1254
1606920890000|2020-12-02 14:54:50|1485.8|1485.4|1486.8|1486.6|1486.8|1486.6|1485.6|1485.2|5148
1606920900000|2020-12-02 14:55:00|1487|1486.8|1487|1486.6|1487.6|1487.2|1486.8|1486.4|6037
1606920910000|2020-12-02 14:55:10|1487.2|1486.4|1487|1486.6|1487.2|1486.6|1487|1486.4|0
1606920920000|2020-12-02 14:55:20|1487.2|1486.8|1487|1486.6|1487.2|1486.8|1486.6|1486.4|8416
1606920930000|2020-12-02 14:55:30|1486.8|1486.4|1487.6|1487.2|1487.6|1487.2|1486.6|1486.4|5501
1606920940000|2020-12-02 14:55:40|1487.4|1487|1487.4|1486.8|1487.4|1487|1487|1486.8|1920
1606920950000|2020-12-02 14:55:50|1487.6|1487|1487.6|1487|1487.8|1487.2|1487.2|1486.8|4275
1606920960000|2020-12-02 14:56:00|1487.4|1487.2|1487.2|1486.8|1487.4|1487.2|1486.2|1485.8|15629
1606920970000|2020-12-02 14:56:10|1487|1486.6|1486.6|1486.2|1487|1486.6|1486.4|1486|3350
1606920980000|2020-12-02 14:56:20|1486.4|1486|1485.4|1485.2|1486.4|1486|1485.2|1484.6|6117
1606920990000|2020-12-02 14:56:30|1485.6|1485.4|1485|1484.8|1485.8|1485.6|1484.8|1484.4|7850
1606921000000|2020-12-02 14:56:40|1484.8|1484.6|1485.2|1484.6|1485.2|1484.8|1484.8|1484.4|4991
1606921010000|2020-12-02 14:56:50|1485.4|1484.8|1485.2|1485|1485.4|1485|1485.2|1484.8|30
1606921020000|2020-12-02 14:57:00|1485|1484.8|1484.8|1484.4|1485|1484.8|1484.6|1484.4|4145
1606921030000|2020-12-02 14:57:10|1485|1484.6|1485|1484.6|1485|1484.8|1484.8|1484.4|3438
1606921040000|2020-12-02 14:57:20|1485.2|1484.8|1484.6|1484.2|1485.4|1485|1484.6|1484.2|3323
1606921050000|2020-12-02 14:57:30|1484.8|1484.4|1484.6|1484.2|1485|1484.8|1484.6|1484.2|992
1606921060000|2020-12-02 14:57:40|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.4|1484.2|1816
1606921070000|2020-12-02 14:57:50||1484.2||1484.2||1484.4||1484.2|0
1606921080000|2020-12-02 14:58:00|1484.6|1484|1484.4|1484.2|1484.6|1484.4|1484.2|1484|8218
1606921090000|2020-12-02 14:58:10|1484.2|1484|1483.4|1483|1484.4|1484|1483.4|1483|7352
1606921100000|2020-12-02 14:58:20|1483.6|1483.2|1483.6|1483.2|1483.6|1483.4|1483.6|1483|1847
1606921110000|2020-12-02 14:58:30|1483.4|1483.4|1483.6|1483|1483.6|1483.4|1483.4|1483|6878
1606921120000|2020-12-02 14:58:40|1483.4|1483.2|1483|1482.6|1483.4|1483.2|1482.8|1482.4|8026
1606921130000|2020-12-02 14:58:50|1482.8|1482.4|1483|1482.6|1483|1482.8|1482.6|1482.4|1885
1606921140000|2020-12-02 14:59:00|1482.8|1482.4|1483.8|1483.4|1484|1483.6|1482.8|1482.4|17953
1606921150000|2020-12-02 14:59:10|1484|1483.6|1484.2|1484|1484.2|1484|1484|1483.6|2247
1606921160000|2020-12-02 14:59:20|1484.6|1484.2|1484.4|1484.2|1484.6|1484.4|1484.2|1483.8|9585
1606921170000|2020-12-02 14:59:30|1484.2|1484|1483|1482.6|1484.2|1484|1482.8|1482.6|6431
1606921180000|2020-12-02 14:59:40|1483.2|1482.8|1483.2|1482.6|1483.2|1482.8|1482.6|1482.2|2815
1606921190000|2020-12-02 14:59:50|1483|1482.8|1483|1482.4|1483|1483|1482.6|1482.4|3025
1606921200000|2020-12-02 15:00:00|1482.8|1482.2|1482.8|1482.4|1483|1482.6|1482.4|1482|9920
1606921210000|2020-12-02 15:00:10|1483|1482.6|1483.6|1483|1483.6|1483.4|1483|1482.6|5838
1606921220000|2020-12-02 15:00:20|1483.4|1483.2|1482.6|1482.2|1483.4|1483.2|1482.2|1481.8|8501
1606921230000|2020-12-02 15:00:30|1482.8|1482.4|1483.2|1482.8|1483.2|1483|1482.8|1482.4|1993
1606921240000|2020-12-02 15:00:40|1483|1482.6|1482.6|1482.2|1483|1482.6|1482.6|1482.2|1629
1606921250000|2020-12-02 15:00:50|1482.8|1482.4|1483|1482.6|1483.2|1482.8|1482.6|1482.4|6035
1606921260000|2020-12-02 15:01:00|1483.2|1482.8|1483.8|1483.4|1483.8|1483.6|1483.2|1482.8|4943
1606921270000|2020-12-02 15:01:10||1483.6||1483.4||1483.6||1483.4|2015
1606921280000|2020-12-02 15:01:20|1484|1483.6|1484.4|1484|1484.8|1484.4|1483.8|1483.4|10041
1606921290000|2020-12-02 15:01:30|1484.6|1484.2|1484.8|1484.4|1485|1484.6|1484.6|1484.2|2961
1606921300000|2020-12-02 15:01:40|1485|1484.2|1484.8|1484.4|1485|1484.8|1484.6|1484.2|4328
1606921310000|2020-12-02 15:01:50|1485|1484.6|1485|1484.6|1485|1484.8|1485|1484.6|1704
1606921320000|2020-12-02 15:02:00|1485.2|1484.8|1486.2|1485.6|1486.4|1485.8|1485.2|1484.8|1758
1606921330000|2020-12-02 15:02:10|1486|1485.8|1486.2|1485.6|1486.2|1486|1485.8|1485.6|727
1606921340000|2020-12-02 15:02:20|1486.4|1485.8|1486.6|1486.2|1486.6|1486.2|1486.2|1485.8|812
1606921350000|2020-12-02 15:02:30|1486.4|1486|1486.6|1486.2|1486.6|1486.2|1486.4|1486|1049
1606921360000|2020-12-02 15:02:40|1486.8|1486|1486|1485.6|1486.8|1486|1485.6|1485.4|6020
1606921370000|2020-12-02 15:02:50|1485.8|1485.4|1486.4|1485.8|1486.4|1486|1485.6|1485.4|3544
1606921380000|2020-12-02 15:03:00|1486.2|1486|1485.6|1485.4|1486.4|1486|1485.6|1485.4|8763
1606921390000|2020-12-02 15:03:10|1485.8|1485.6|1486|1485.6|1486|1485.6|1485.8|1485.4|417
1606921400000|2020-12-02 15:03:20|1485.8|1485.4|1485.6|1485.2|1485.8|1485.6|1485|1484.6|7063
1606921410000|2020-12-02 15:03:30|1485.4|1485|1485.2|1484.8|1485.6|1485|1485|1484.6|16245
1606921420000|2020-12-02 15:03:40|1485.4|1485|1486.2|1485.6|1486.2|1485.8|1485.2|1484.8|14391
1606921430000|2020-12-02 15:03:50|1486|1485.8|1486.6|1486.4|1486.8|1486.6|1485.8|1485.8|5721
1606921440000|2020-12-02 15:04:00|1486.8|1486.2|1486.6|1486.2|1486.8|1486.6|1486.4|1486.2|2299
1606921450000|2020-12-02 15:04:10|1486.8|1486.4|1487.6|1487.2|1487.8|1487.4|1486.8|1486.4|9008
1606921460000|2020-12-02 15:04:20|1487.8|1487.4|1488|1487.6|1488|1487.6|1487.8|1487.4|93
1606921470000|2020-12-02 15:04:30|1488.2|1487.8|1489.4|1489.2|1489.8|1489.4|1488|1487.8|44389
1606921480000|2020-12-02 15:04:40|1489.6|1489.4|1490|1489.6|1490|1489.6|1489.4|1489.2|13716
1606921490000|2020-12-02 15:04:50|1489.8|1489.8|1490.4|1490.2|1490.4|1490.2|1489.8|1489.6|22838
1606921500000|2020-12-02 15:05:00|1490.2|1490|1490.8|1490.4|1491|1490.4|1489.6|1489.2|6294
1606921510000|2020-12-02 15:05:10|1491|1490.6|1491.2|1490.8|1491.6|1491.2|1490.6|1490.2|10760
1606921520000|2020-12-02 15:05:20|1491|1490.6|1491|1490.6|1491.4|1491|1490.8|1490.4|13745
1606921530000|2020-12-02 15:05:30|1491.2|1490.8|1490.8|1490.2|1491.6|1491.2|1490.4|1490.2|4470
1606921540000|2020-12-02 15:05:40|1491|1490.4|1491.4|1491.2|1491.8|1491.4|1491|1490.4|17375
1606921550000|2020-12-02 15:05:50|1491.6|1491|1491.8|1491.4|1491.8|1491.4|1491.4|1491|2134
1606921560000|2020-12-02 15:06:00|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|1491|1490.4|2975
1606921570000|2020-12-02 15:06:10|1491.4|1491|1491.6|1491|1491.6|1491.2|1491|1490.8|814
1606921580000|2020-12-02 15:06:20|1491.8|1491.2|1491.8|1491.2|1491.8|1491.6|1491.2|1491|2730
1606921590000|2020-12-02 15:06:30|1492|1491.4|1491|1490.4|1492|1491.8|1490.6|1490.4|6074
1606921600000|2020-12-02 15:06:40|1490.8|1490.2|1489|1488.8|1490.8|1490.4|1488.4|1488.2|13092
1606921610000|2020-12-02 15:06:50|1489.2|1489|1488.8|1488.4|1489.4|1489.2|1488.8|1488.4|810
1606921620000|2020-12-02 15:07:00|1488.6|1488.2|1488.4|1488|1488.8|1488.4|1487.6|1487.4|5318
1606921630000|2020-12-02 15:07:10|1488.2|1487.8|1487.8|1487.6|1488.2|1488|1487.4|1487|1243
1606921640000|2020-12-02 15:07:20|1488|1487.8|1488|1487.6|1488.4|1488|1487.8|1487.6|19963
1606921650000|2020-12-02 15:07:30|1488.2|1487.8|1488.6|1488.2|1488.8|1488.4|1488|1487.8|6716
1606921660000|2020-12-02 15:07:40|1488.8|1488.4|1487.8|1487.4|1488.8|1488.4|1487.6|1487.2|4314
1606921670000|2020-12-02 15:07:50|1487.6|1487.2|1487|1486.8|1487.8|1487.4|1487|1486.6|1807
1606921680000|2020-12-02 15:08:00|1487.2|1487|1487.2|1486.8|1487.6|1487.2|1487|1486.8|295
1606921690000|2020-12-02 15:08:10|1487|1486.6|1487.4|1487|1487.4|1487|1486.6|1486.2|4248
1606921700000|2020-12-02 15:08:20|1487.6|1487.2|1486.2|1485.6|1487.8|1487.4|1486|1485.6|6113
1606921710000|2020-12-02 15:08:30|1486|1485.4|1486.2|1485.8|1486.6|1486.2|1485.4|1485.2|12750
1606921720000|2020-12-02 15:08:40|1486.4|1486|1486|1485.8|1486.8|1486.6|1486|1485.8|5277
1606921730000|2020-12-02 15:08:50|1486.2|1485.6|1485.8|1485.4|1486.2|1485.8|1485.6|1485.4|7360
1606921740000|2020-12-02 15:09:00|1486|1485.6|1486.2|1486|1486.8|1486.4|1486|1485.6|981
1606921750000|2020-12-02 15:09:10|1486.4|1486.2|1486.8|1486.4|1486.8|1486.4|1486.4|1486|227
1606921760000|2020-12-02 15:09:20|1487|1486.2|1485.8|1485.4|1487|1486.2|1485.6|1485.4|6652
1606921770000|2020-12-02 15:09:30|1485.6|1485.2|1485.2|1485|1485.6|1485.2|1485.2|1485|9033
1606921780000|2020-12-02 15:09:40|1485.4|1485.2|1486|1485.6|1486.4|1486|1485.4|1485.2|3157
1606921790000|2020-12-02 15:09:50|1486.2|1485.4|1486.2|1485.8|1486.4|1485.8|1485.8|1485.4|2387
1606921800000|2020-12-02 15:10:00|1486.4|1486|1486.6|1486.2|1487|1486.4|1486.2|1486|1240
1606921810000|2020-12-02 15:10:10|1486.8|1486.4|1486.2|1485.8|1486.8|1486.4|1486.2|1485.8|5458
1606921820000|2020-12-02 15:10:20|1486.4|1486|1486.8|1486.4|1486.8|1486.4|1486.4|1485.8|1966
1606921830000|2020-12-02 15:10:30|1487|1486.6|1487.4|1487|1487.6|1487.4|1486.8|1486.4|6641
1606921840000|2020-12-02 15:10:40|1487.2|1486.8|1486.6|1486.2|1487.6|1487.2|1486.6|1486.2|5354
1606921850000|2020-12-02 15:10:50|1486.4|1486.4|1486.6|1486|1486.6|1486.4|1486.2|1486|426
1606921860000|2020-12-02 15:11:00|1486.8|1486.2|1485.8|1485.4|1486.8|1486.4|1485.6|1485.2|6697
1606921870000|2020-12-02 15:11:10|1486|1485.6|1486.6|1486.2|1486.6|1486.2|1486|1485.6|1793
1606921880000|2020-12-02 15:11:20|1486.4|1486|1486|1485.6|1486.4|1486|1485.6|1485.2|22093
1606921890000|2020-12-02 15:11:30|1486.2|1485.8|1487.6|1487.2|1487.6|1487.2|1486.2|1485.8|6652
1606921900000|2020-12-02 15:11:40|1487.8|1487.4|1488|1487.6|1488.4|1487.8|1487.4|1487.2|4079
1606921910000|2020-12-02 15:11:50|1488.2|1487.8|1488.2|1487.8|1488.2|1488|1488|1487.6|1874
1606921920000|2020-12-02 15:12:00|1488|1488|1487.6|1487.2|1488|1488|1487.4|1487.2|6316
1606921930000|2020-12-02 15:12:10|1487.4|1487|1487.6|1487|1487.6|1487.2|1486.8|1486.6|5159
1606921940000|2020-12-02 15:12:20|1487.8|1487.2|1487.2|1486.8|1487.8|1487.4|1487|1486.8|4504
1606921950000|2020-12-02 15:12:30|1487|1486.6|1487|1486.6|1487|1486.6|1486.8|1486.2|462
1606921960000|2020-12-02 15:12:40|1487.2|1486.8|1487.2|1486.8|1487.2|1486.8|1486.8|1486.8|1413
1606921970000|2020-12-02 15:12:50|1487|1487|1486.8|1486.4|1487|1487|1486.8|1486.4|1022
1606921980000|2020-12-02 15:13:00|1486.6|1486.2|1486.8|1486.2|1487|1486.6|1486.6|1486.2|236
1606921990000|2020-12-02 15:13:10|1486.6|1486|1485.6|1485.4|1486.6|1486.2|1485.6|1485.4|9708
1606922000000|2020-12-02 15:13:20|1485.4|1485.2|1485.6|1485.2|1485.8|1485.2|1485.2|1485|3157
1606922010000|2020-12-02 15:13:30|1485.8|1485|1485.6|1485|1485.8|1485.2|1485.6|1485|0
1606922020000|2020-12-02 15:13:40|1485.4|1485.2|1485|1484.6|1485.6|1485.2|1485|1484.6|14823
1606922030000|2020-12-02 15:13:50|1485.2||1485||1485.2||1485||0
1606922040000|2020-12-02 15:14:00|1484.8|1484.4|1484.6|1484|1484.8|1484.4|1484.2|1484|3409
1606922050000|2020-12-02 15:14:10|1484.8|1484.2|1485.4|1485|1485.4|1485|1484.8|1484.2|2692
1606922060000|2020-12-02 15:14:20|1485.6|1485.2|1485.6|1485.2|1485.8|1485.4|1485.6|1485.2|0
1606922070000|2020-12-02 15:14:30|1485.8|1485.4|1485.8|1485.2|1486|1485.6|1485.6|1485|14
1606922080000|2020-12-02 15:14:40|1486|1485.4|1486|1485.4|1486|1485.6|1485.4|1485.2|250
1606922090000|2020-12-02 15:14:50|1485.8|1485.2|1485|1484.6|1485.8|1485.2|1484.8|1484.6|3332
1606922100000|2020-12-02 15:15:00|1484.8|1484.8|1485.6|1485.2|1485.6|1485.2|1484.6|1484.2|2828
1606922110000|2020-12-02 15:15:10|1485.4|1485|1486|1485.4|1486|1485.6|1485.4|1485|844
1606922120000|2020-12-02 15:15:20|1485.8|1485.6|1486|1485.6|1486|1485.8|1485.6|1485.4|4314
1606922130000|2020-12-02 15:15:30|1486.2|1485.8|1486.6|1486.2|1486.8|1486.4|1486.2|1485.8|1750
1606922140000|2020-12-02 15:15:40|1486.4|1486|1486.8|1486.2|1486.8|1486.4|1486|1485.8|4766
1606922150000|2020-12-02 15:15:50|1487|1486.6|1487|1486.6|1487.2|1486.8|1487|1486.4|1007
1606922160000|2020-12-02 15:16:00|1487.2|1486.8|1488.4|1488|1488.4|1488|1487|1486.8|4357
1606922170000|2020-12-02 15:16:10|1488.6|1488.2|1488|1487.6|1488.8|1488.6|1488|1487.6|6423
1606922180000|2020-12-02 15:16:20|1487.8|1487.4|1487.6|1487.2|1488.2|1487.8|1487.4|1487.2|3284
1606922190000|2020-12-02 15:16:30|1487.4|1487|1487.6|1487|1487.6|1487|1487|1486.6|3282
1606922200000|2020-12-02 15:16:40|1487.4|1487.2|1487|1486.6|1487.4|1487.2|1486.8|1486.4|5036
1606922210000|2020-12-02 15:16:50|1487.2|1486.8|1487.6|1487.2|1487.6|1487.4|1487.2|1486.8|3306
1606922220000|2020-12-02 15:17:00|1487.8|1487.4|1487.8|1487.4|1488|1487.4|1487.4|1487.2|2471
1606922230000|2020-12-02 15:17:10|1488|1487.2|1487.8|1487.4|1488|1487.6|1487.8|1487.2|0
1606922240000|2020-12-02 15:17:20|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|1487.4|1486.8|1040
1606922250000|2020-12-02 15:17:30|1487.8|1487.4|1487.6|1487.2|1488|1487.4|1487.4|1487|754
1606922260000|2020-12-02 15:17:40|1487.4|1487|1487|1486.4|1487.6|1487|1487|1486.4|4309
1606922270000|2020-12-02 15:17:50|1486.8|1486.2|1487.2|1486.6|1487.2|1486.8|1486.6|1486.2|3818
1606922280000|2020-12-02 15:18:00|1487.4|1486.8|1487.4|1487|1487.4|1487.2|1487|1486.8|1310
1606922290000|2020-12-02 15:18:10|1487.2|1486.8|1487.2|1487|1487.4|1487|1487|1486.8|1147
1606922300000|2020-12-02 15:18:20|1487|1486.8|1486.6|1486.2|1487|1487|1486.6|1486.2|2177
1606922310000|2020-12-02 15:18:30|1486.8|1486.4|1487|1486.6|1487.2|1486.8|1486.6|1486.4|227
1606922320000|2020-12-02 15:18:40|1487.2|1486.8|1487.4|1487|1487.4|1487.2|1487.2|1486.8|5248
1606922330000|2020-12-02 15:18:50|1487.6|1487.2|1488|1487.6|1488|1487.6|1487.4|1487.2|5744
1606922340000|2020-12-02 15:19:00|1487.8|1487.4|1487.8|1487.4|1487.8|1487.6|1487.4|1487.2|3805
1606922350000|2020-12-02 15:19:10|1488|1487.6|1488|1487.6|1488|1487.6|1488|1487.6|155
1606922360000|2020-12-02 15:19:20|1487.8|1487.8|1488|1487.4|1488|1487.8|1487.6|1487.4|3435
1606922370000|2020-12-02 15:19:30|1487.8|1487.6|1487.8|1487.6|1488|1487.8|1487.8|1487.4|756
1606922380000|2020-12-02 15:19:40|1488|1487.8|1488.4|1487.8|1488.4|1488|1487.8|1487.6|2149
1606922390000|2020-12-02 15:19:50|1488.2|1488|1488|1487.6|1488.4|1488|1487.8|1487.6|7169
1606922400000|2020-12-02 15:20:00|1487.8|1487.4|1487.2|1487|1487.8|1487.4|1487|1486.6|4942
1606922410000|2020-12-02 15:20:10|1487.4|1486.8|1486.6|1486.2|1487.4|1487|1486.6|1486.2|5338
1606922420000|2020-12-02 15:20:20|1486.8|1486.4|1487|1486.4|1487|1486.8|1486.6|1486.2|4642
1606922430000|2020-12-02 15:20:30|1486.8|1486.6|1487.6|1487.2|1487.6|1487.2|1486.8|1486.6|6184
1606922440000|2020-12-02 15:20:40|1487.4|1487|1487.4|1486.8|1487.4|1487|1487|1486.6|1817
1606922450000|2020-12-02 15:20:50|1487.6|1487|1487.8|1487.4|1487.8|1487.4|1487.6|1486.8|3025
1606922460000|2020-12-02 15:21:00|1487.6|1487.6|1487.8|1487.4|1488|1487.8|1487.4|1487|6183
1606922470000|2020-12-02 15:21:10|1487.6|1487.6|1488|1487.6|1488|1487.6|1487.2|1486.8|16770
1606922480000|2020-12-02 15:21:20|1487.8|1487.8|1487.8|1487.4|1488|1487.8|1487.6|1487.4|4989
1606922490000|2020-12-02 15:21:30|1487.6|1487.6|1487.2|1487|1488|1487.6|1487.2|1487|3710
1606922500000|2020-12-02 15:21:40|1487|1486.8|1487|1486.6|1487.2|1486.8|1487|1486.6|3063
1606922510000|2020-12-02 15:21:50|1486.8|1486.4|1487.8|1487.4|1487.8|1487.6|1486.8|1486.4|3518
1606922520000|2020-12-02 15:22:00|1487.6|1487.6|1487.2|1486.8|1487.8|1487.6|1487|1486.8|3632
1606922530000|2020-12-02 15:22:10|1487|1486.6|1487.2|1486.8|1487.2|1487|1486.8|1486.4|1203
1606922540000|2020-12-02 15:22:20|1487.4|1487|1488|1487.6|1488|1487.6|1487.4|1487|1360
1606922550000|2020-12-02 15:22:30|1487.8|1487.4|1488.4|1488|1488.6|1488.2|1487.8|1487.4|5471
1606922560000|2020-12-02 15:22:40|1488.6|1488.2|1488.4|1488.2|1488.6|1488.2|1488.4|1488|208
1606922570000|2020-12-02 15:22:50|1488.6|1488.4|1489.4|1488.8|1489.4|1489|1488|1487.8|3484
1606922580000|2020-12-02 15:23:00|1489.2|1489|1489|1488.6|1489.4|1489|1488.8|1488.6|2589
1606922590000|2020-12-02 15:23:10|1489.2|1488.8|1490.6|1490.2|1490.6|1490.2|1489.2|1488.6|9599
1606922600000|2020-12-02 15:23:20|1490.4|1490|1490.6|1490|1490.6|1490.2|1490|1489.6|10222
1606922610000|2020-12-02 15:23:30|1490.8|1490.2|1490.8|1490.4|1490.8|1490.4|1490.6|1490.2|703
1606922620000|2020-12-02 15:23:40||1490.6||1490.4||1490.6||1490.4|144
1606922630000|2020-12-02 15:23:50|1490.6|1490.2|1490.4|1490|1490.6|1490.2|1490.2|1489.8|3994
1606922640000|2020-12-02 15:24:00|1490.2|1489.8|1490.2|1489.8|1490.2|1490|1489.8|1489.4|1646
1606922650000|2020-12-02 15:24:10|1490|1489.6|1489.2|1488.6|1490|1489.6|1489|1488.6|4560
1606922660000|2020-12-02 15:24:20|1489.4|1488.8|1489.6|1489.2|1489.6|1489.4|1489.4|1488.8|2194
1606922670000|2020-12-02 15:24:30|1489.4|1489|1489.4|1489|1489.4|1489|1489.4|1489|30
1606922680000|2020-12-02 15:24:40|1489.6|1489.2|1489.2|1488.6|1489.6|1489.2|1489|1488.6|1939
1606922690000|2020-12-02 15:24:50|1489|1488.8|1489.2|1488.6|1489.2|1489|1488.8|1488.6|975
1606922700000|2020-12-02 15:25:00|1489|1488.8|1488|1487.6|1489.2|1488.8|1487.8|1487.4|6890
1606922710000|2020-12-02 15:25:10|1488.2|1487.8|1488.2|1488|1488.2|1488|1488|1487.6|3326
1606922720000|2020-12-02 15:25:20|1488|1487.8|1488|1487.8|1488.2|1488|1488|1487.8|1819
1606922730000|2020-12-02 15:25:30|1487.8|1487.6|1488.4|1488|1488.4|1488.2|1487.8|1487.4|4071
1606922740000|2020-12-02 15:25:40|1488.6|1488.2|1488.4|1488|1488.8|1488.6|1488.4|1488|6807
1606922750000|2020-12-02 15:25:50|1488.6|1488.2|1488.8|1488.4|1489|1488.6|1488.6|1488.2|1586
1606922760000|2020-12-02 15:26:00|1488.6|1488.2|1489.2|1488.8|1489.2|1489|1488.4|1488|3358
1606922770000|2020-12-02 15:26:10|1489.4|1489|1489.4|1489|1489.4|1489|1489|1488.8|577
1606922780000|2020-12-02 15:26:20|1489.2|1489.2|1489.8|1489.4|1489.8|1489.6|1489.2|1489|4061
1606922790000|2020-12-02 15:26:30|1489.6|1489.2|1489.4|1489.2|1489.6|1489.4|1489.4|1489.2|4537
1606922800000|2020-12-02 15:26:40|1489.2|1489|1489.6|1489.2|1489.6|1489.2|1489|1488.8|1183
1606922810000|2020-12-02 15:26:50|1489.8|1489.4|1489.8|1489.2|1489.8|1489.4|1489.8|1489.2|4
1606922820000|2020-12-02 15:27:00|1489.6|1489|1489.4|1488.8|1489.8|1489|1489|1488.6|22219
1606922830000|2020-12-02 15:27:10|1489.6|1489|1490|1489.6|1490|1489.8|1489.4|1488.8|17371
1606922840000|2020-12-02 15:27:20|1490.2|1489.8|1490.2|1490|1490.4|1490|1490.2|1489.8|5168
1606922850000|2020-12-02 15:27:30|1490.4|1490.2|1490.4|1490|1490.4|1490.2|1490.2|1490|1761
1606922860000|2020-12-02 15:27:40|1490.2|1490.2|1490.4|1490.2|1490.4|1490.2|1490.2|1490|1287
1606922870000|2020-12-02 15:27:50|1490.6|1490.4|1490.8|1490.6|1491|1490.8|1490.6|1490.4|2190
1606922880000|2020-12-02 15:28:00|1491|1490.8|1491.4|1491|1491.4|1491|1491|1490.8|1969
1606922890000|2020-12-02 15:28:10|1491.2|1490.8|1490.8|1490.4|1491.2|1491|1490.8|1490.4|7983
1606922900000|2020-12-02 15:28:20|1491|1490.2|1491|1490.6|1491|1490.6|1491|1490.2|540
1606922910000|2020-12-02 15:28:30|1491.2|1490.8|1491.4|1490.8|1491.4|1491|1491.2|1490.8|1693
1606922920000|2020-12-02 15:28:40|1491.2|1491|1491.6|1491.2|1491.6|1491.2|1491.2|1490.8|3578
1606922930000|2020-12-02 15:28:50|1491.8|1491.4|1491.8|1491.4|1492|1491.4|1491.8|1491.2|911
1606922940000|2020-12-02 15:29:00|1491.6|1491.6|1490.8|1490.4|1492|1491.6|1490.4|1490.2|32812
1606922950000|2020-12-02 15:29:10|1491|1490.6|1491.8|1491.2|1491.8|1491.4|1491|1490.6|320
1606922960000|2020-12-02 15:29:20|1491.6|1491|1491.8|1491.4|1491.8|1491.4|1491.2|1490.8|473
1606922970000|2020-12-02 15:29:30|1492|1491.6|1492.2|1491.8|1492.4|1492|1492|1491.6|3608
1606922990000|2020-12-02 15:29:50|1492.4|1492|1492.2|1491.8|1492.6|1492|1492|1491.8|1556
1606923000000|2020-12-02 15:30:00|1492.4|1492|1492.6|1492.2|1492.6|1492.2|1492.2|1491.8|2927
1606923010000|2020-12-02 15:30:10|1492.8|1492.4|1492.6|1492|1493|1492.8|1492.2|1491.8|17300
1606923020000|2020-12-02 15:30:20|1492.4|1491.8|1492.2|1491.8|1492.6|1492|1492|1491.8|100
1606923030000|2020-12-02 15:30:30|1492|1491.6|1491.8|1491.4|1492.2|1491.8|1491.4|1491|6861
1606923040000|2020-12-02 15:30:40|1492|1491.6|1492.4|1492|1492.6|1492|1492|1491.6|470
1606923050000|2020-12-02 15:30:50|1492.2|1491.8|1492.6|1492.2|1492.6|1492.2|1492|1491.6|2299
1606923060000|2020-12-02 15:31:00|1492.8|1492.4|1493|1492.4|1493|1492.6|1492.4|1492|5567
1606923070000|2020-12-02 15:31:10|1492.8|1492.6|1492.8|1492.4|1493|1492.8|1492.8|1492.4|972
1606923080000|2020-12-02 15:31:20||1492.6||1492.4||1492.6||1492.4|0
1606923090000|2020-12-02 15:31:30|1493|1492.6|1493|1492.6|1493.6|1493.4|1492.8|1492.6|4209
1606923100000|2020-12-02 15:31:40|1493.2|1492.8|1493|1492.6|1493.2|1492.8|1492.8|1492.6|1100
1606923110000|2020-12-02 15:31:50||1492.8||1492.8||1492.8||1492.8|0
1606923120000|2020-12-02 15:32:00|1492.8|1492.6|1493.2|1492.8|1493.2|1492.8|1492.6|1492.4|4580
1606923130000|2020-12-02 15:32:10|1493|1492.6|1493|1492.4|1493.2|1492.6|1492|1491.8|13801
1606923140000|2020-12-02 15:32:20|1492.8|1492.2|1493|1492.4|1493|1492.6|1492.6|1492.2|5
1606923150000|2020-12-02 15:32:30|1493.2|1492.6|1492.8|1492.4|1493.2|1493|1492.6|1492.2|3785
1606923160000|2020-12-02 15:32:40|1492.6|1492.2|1492.8|1492.4|1493|1492.6|1492.2|1492|1720
1606923170000|2020-12-02 15:32:50|1493|1492.6|1493|1492.6|1493.2|1492.8|1493|1492.6|938
1606923180000|2020-12-02 15:33:00|1492.8|1492.8|1492.8|1492.4|1493|1492.8|1492.4|1492|6232
1606923190000|2020-12-02 15:33:10|1492.6|1492.2|1492.6|1492.4|1492.6|1492.6|1492.6|1492.2|0
1606923200000|2020-12-02 15:33:20|1492.8|1492.2|1492.8|1492.4|1492.8|1492.6|1492.8|1492.2|0
1606923210000|2020-12-02 15:33:30|1492.6|1492.2|1492.4|1492|1492.6|1492.4|1492.2|1491.6|3759
1606923220000|2020-12-02 15:33:40|1492.2|1491.8|1492.2|1492|1492.2|1492.2|1492.2|1491.8|600
1606923230000|2020-12-02 15:33:50|1492.4||1492.4||1492.4||1492.2||0
1606923240000|2020-12-02 15:34:00|1492.6|1492.2|1492.6|1492.2|1492.8|1492.6|1492.6|1492.2|13629
1606923250000|2020-12-02 15:34:10|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|876
1606923260000|2020-12-02 15:34:20|1492.6|1492.6|1492|1491.6|1493|1492.6|1491.4|1491.2|10372
1606923270000|2020-12-02 15:34:30|1491.8|1491.8|1491.6|1491.2|1491.8|1491.8|1491.4|1491.2|41495
1606923280000|2020-12-02 15:34:40|1491.8|1491.4|1492.8|1492.4|1492.8|1492.4|1491.8|1491.4|3067
1606923290000|2020-12-02 15:34:50|1492.6|1492.6|1492.2|1491.8|1492.6|1492.6|1492|1491.8|5411
1606923300000|2020-12-02 15:35:00|1492|1491.6|1493|1492.6|1493|1492.8|1492|1491.4|6500
1606923310000|2020-12-02 15:35:10|1492.8|1492.4|1493|1492.6|1493|1492.8|1492.6|1492.4|3985
1606923320000|2020-12-02 15:35:20|1492.8|1492.4|1493.2|1492.8|1493.4|1493.2|1492.8|1492.4|6294
1606923330000|2020-12-02 15:35:30|1493.4|1493|1493.8|1493.2|1493.8|1493.6|1493.4|1493|3092
1606923340000|2020-12-02 15:35:40|1494|1493.6|1493.8|1493.4|1494.2|1493.8|1493.6|1493.4|12581
1606923350000|2020-12-02 15:35:50|1494|1493.6|1494.4|1494.2|1494.4|1494.2|1494|1493.4|11642
1606923360000|2020-12-02 15:36:00|1494.6|1494|1494.4|1494|1494.8|1494.2|1494.4|1494|554
1606923370000|2020-12-02 15:36:10|1494.2|1494.2|1494.2|1493.8|1494.6|1494.2|1494|1493.8|3471
1606923380000|2020-12-02 15:36:20|1494.4|1494|1494.4|1494|1494.6|1494.2|1494.2|1494|800
1606923390000|2020-12-02 15:36:30|1494.2|1493.8|1494.4|1493.8|1494.4|1493.8|1493.8|1493.6|2055
1606923400000|2020-12-02 15:36:40|1494.2|1493.6|1494|1493.6|1494.2|1494|1493.8|1493.6|2067
1606923410000|2020-12-02 15:36:50|1494.2||1494||1494.2||1494||0
1606923420000|2020-12-02 15:37:00|1494.2|1493.8|1494|1493.6|1494.2|1493.8|1493.8|1493.6|2048
1606923430000|2020-12-02 15:37:10|1493.8|1493.4|1493.6|1493.2|1493.8|1493.4|1493.6|1493.2|4217
1606923440000|2020-12-02 15:37:20|1493.4|1493|1493.8|1493.4|1493.8|1493.4|1493.2|1493|1449
1606923450000|2020-12-02 15:37:30|1494|1493.6|1494.6|1494.2|1494.6|1494.4|1493.8|1493.4|7899
1606923460000|2020-12-02 15:37:40|1494.4|1494|1493.4|1493.2|1494.4|1494|1493.4|1493.2|8080
1606923470000|2020-12-02 15:37:50|1493.6|1493|1493.4|1493|1493.8|1493.4|1493|1492.8|7157
1606923480000|2020-12-02 15:38:00|1493.2|1492.8|1492.8|1492.4|1493.4|1492.8|1492.6|1492.4|6661
1606923490000|2020-12-02 15:38:10|1492.6|1492.2|1491.4|1491|1492.6|1492.2|1491.2|1491|5230
1606923500000|2020-12-02 15:38:20|1491.6|1491.2|1491.8|1491.4|1491.8|1491.4|1491.6|1491.2|453
1606923510000|2020-12-02 15:38:30|1491.6|1491.2|1491.8|1491.6|1492|1491.8|1491.6|1491.2|10787
1606923520000|2020-12-02 15:38:40|1492|1491.8|1492|1491.6|1492|1491.8|1491.8|1491.6|2767
1606923530000|2020-12-02 15:38:50|1491.8|1491.4|1491.8|1491.4|1492|1491.6|1491.6|1491.4|2379
1606923540000|2020-12-02 15:39:00|1491.6|1491.6|1492|1491.4|1492|1491.6|1491.6|1491.4|2882
1606923550000|2020-12-02 15:39:10|1491.8|1491.2|1492|1491.6|1492|1491.8|1491.4|1491.2|6213
1606923560000|2020-12-02 15:39:20|1492.2|1491.8|1492.2|1492|1492.4|1492.2|1492.2|1491.8|14574
1606923570000|2020-12-02 15:39:30|1492.4|1492.2|1492.6|1492.2|1492.8|1492.4|1491.8|1491.6|5123
1606923580000|2020-12-02 15:39:40|1492.8|1492.4|1493.2|1493|1493.4|1493|1492.8|1492.4|3060
1606923590000|2020-12-02 15:39:50|1493|1492.8|1492.8|1492.6|1493|1492.8|1492.8|1492.6|1232
1606923600000|2020-12-02 15:40:00|1493|1492.8|1493.2|1492.8|1493.2|1492.8|1493|1492.6|1485
1606923610000|2020-12-02 15:40:10|1493|1492.6|1493.4|1493.2|1493.4|1493.2|1492.8|1492.6|1401
1606923620000|2020-12-02 15:40:20|1493.6|1493.4|1493.6|1493.4|1493.8|1493.4|1493.6|1493.2|3252
1606923630000|2020-12-02 15:40:30|1493.4|1493.2|1493.8|1493.4|1493.8|1493.4|1493.2|1493|621
1606923640000|2020-12-02 15:40:40|1493.6|1493.2|1493.6|1493.2|1494|1493.6|1493.4|1493.2|7287
1606923650000|2020-12-02 15:40:50|1493.8|1493.4|1494.2|1493.8|1494.4|1494|1493.8|1493.4|9316
1606923660000|2020-12-02 15:41:00||1494||1494||1494||1493.6|716
1606923670000|2020-12-02 15:41:10|1494.4|1494.2|1494.8|1494.4|1494.8|1494.6|1494.2|1494|17371
1606923680000|2020-12-02 15:41:20|1494.6|1494.2|1495.2|1494.8|1495.2|1495|1494.6|1494.2|13105
1606923690000|2020-12-02 15:41:30|1495.4|1495|1497|1496.6|1497|1496.6|1495.2|1494.8|38528
1606923700000|2020-12-02 15:41:40|1496.8|1496.8|1497.8|1497.4|1497.8|1497.6|1496.8|1496.6|17765
1606923710000|2020-12-02 15:41:50|1497.6|1497.6|1498|1497.8|1498|1497.8|1497.6|1497.2|20044
1606923720000|2020-12-02 15:42:00|1498.4|1498|1498.2|1497.8|1498.4|1498|1497.6|1497.2|18775
1606923730000|2020-12-02 15:42:10|1498.4|1498.2|1498.6|1498.4|1498.8|1498.6|1498.2|1498.2|3183
1606923740000|2020-12-02 15:42:20|1498.4|1498.2|1499|1498.6|1499|1498.6|1498.4|1498|1608
1606923750000|2020-12-02 15:42:30|1498.8|1498.8|1498.2|1498|1499|1498.8|1498|1497.8|4997
1606923760000|2020-12-02 15:42:40|1498|1497.8|1498|1497.6|1498|1498|1497.6|1497.4|10982
1606923770000|2020-12-02 15:42:50|1498.2|1497.8|1498|1497.8|1498.2|1498|1498|1497.6|6110
1606923780000|2020-12-02 15:43:00|1498.2|1498|1498.8|1498.2|1499|1498.4|1498.2|1498|1047
1606923790000|2020-12-02 15:43:10|1498.6|1498.4|1499|1498.6|1499|1498.6|1498.4|1498.4|12189
1606923800000|2020-12-02 15:43:20|1498.8|1498.8|1499.8|1499.6|1499.8|1499.6|1498.8|1498.6|19162
1606923810000|2020-12-02 15:43:30|1500|1499.8|1500.4|1500|1500.4|1500.2|1500|1499.6|60239
1606923820000|2020-12-02 15:43:40|1500.2|1499.8|1500.8|1500.4|1501|1500.4|1500|1499.8|10379
1606923830000|2020-12-02 15:43:50|1500.6|1500.2|1500|1499.6|1500.6|1500.2|1499.8|1499.6|11886
1606923840000|2020-12-02 15:44:00|1499.8|1499.8|1500|1499.6|1500|1499.8|1499.6|1499.4|7790
1606923850000|2020-12-02 15:44:10|1500.2|1499.8|1500.4|1500|1500.6|1500|1500.2|1499.8|3626
1606923860000|2020-12-02 15:44:20|1500.2|1499.8|1499.6|1499|1500.2|1500|1499.4|1499|7088
1606923870000|2020-12-02 15:44:30|1499.4|1499.2|1500.2|1500|1500.4|1500|1499.4|1499.2|5373
1606923880000|2020-12-02 15:44:40|1500|1499.8|1500.6|1500.2|1500.6|1500.2|1500|1499.4|5055
1606923890000|2020-12-02 15:44:50|1500.4|1500|1499.2|1498.8|1500.6|1500|1499|1498.6|15056
1606923900000|2020-12-02 15:45:00|1499|1498.6|1500.2|1500|1500.6|1500|1499|1498.6|5428
1606923910000|2020-12-02 15:45:10|1500|1499.8|1500|1499.4|1500|1499.8|1499.6|1499.4|3012
1606923920000|2020-12-02 15:45:20|1499.8|1499.2|1499.4|1499.2|1500|1499.4|1499.4|1499.2|0
1606923930000|2020-12-02 15:45:30|1499.6|1499|1499|1498.8|1499.6|1499|1499|1498.6|4820
1606923940000|2020-12-02 15:45:40|1499.2|1499|1498.4|1498|1499.2|1499|1498.4|1498|4862
1606923950000|2020-12-02 15:45:50|1498.2|1497.8|1498.6|1498.2|1498.8|1498.4|1498|1497.6|7056
1606923960000|2020-12-02 15:46:00|1498.4|1498|1498.4|1497.8|1498.8|1498.6|1497.8|1497.4|17364
1606923970000|2020-12-02 15:46:10|1498.2|1498|1498.4|1497.8|1498.6|1498|1498|1497.8|1023
1606923980000|2020-12-02 15:46:20|1498.2|1497.6|1497.6|1497.2|1498.4|1497.6|1497.4|1497.2|4081
1606923990000|2020-12-02 15:46:30|1497.4|1497|1498|1497.6|1498|1497.6|1497.2|1497|1129
1606924000000|2020-12-02 15:46:40|1498.2|1497.8|1499.4|1499|1499.4|1499|1498.2|1497.8|4079
1606924010000|2020-12-02 15:46:50|1499.2|1498.8|1499|1498.6|1499.2|1498.8|1498.8|1498.6|3486
1606924020000|2020-12-02 15:47:00|1499.2|1498.8|1499.6|1499.2|1499.8|1499.4|1499.2|1498.8|1417
1606924030000|2020-12-02 15:47:10|1499.4|1499.4|1500|1499.4|1500|1499.8|1499.4|1499.2|3585
1606924040000|2020-12-02 15:47:20|1499.8|1499.6|1499.2|1498.6|1500|1499.6|1499|1498.6|15913
1606924050000|2020-12-02 15:47:30|1499.4|1498.8|1499.6|1499.2|1499.6|1499.2|1499.4|1498.8|0
1606924060000|2020-12-02 15:47:40|1500|1499.4|1499.4|1499|1500|1499.8|1499.4|1498.8|11123
1606924070000|2020-12-02 15:47:50|1499.2|1498.6|1498.8|1498.2|1499.4|1498.8|1498.4|1498.2|12307
1606924080000|2020-12-02 15:48:00|1498.6|1498.4|1498.6|1498.2|1498.8|1498.6|1498.6|1498.2|1103
1606924090000|2020-12-02 15:48:10|1498.4|1498.4|1498.8|1498.2|1498.8|1498.4|1498.2|1497.8|2718
1606924100000|2020-12-02 15:48:20|1498.6|1498.4|1499|1498.6|1499.4|1499.2|1498.6|1498.2|8790
1606924110000|2020-12-02 15:48:30|1499.2|1498.8|1499.8|1499.4|1500|1499.8|1499|1498.8|6969
1606924120000|2020-12-02 15:48:40|1499.6|1499.2|1499.8|1499.4|1499.8|1499.6|1499.6|1499.2|651
1606924130000|2020-12-02 15:48:50|1499.6|1499.6|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|1472
1606924140000|2020-12-02 15:49:00|1499.6|1499.6|1499.8|1499.6|1500|1499.6|1499.4|1499.2|3443
1606924150000|2020-12-02 15:49:10|1500|1499.8|1500|1499.6|1500|1499.8|1499.6|1499.4|3129
1606924160000|2020-12-02 15:49:20|1499.6|1499.4|1500|1499.6|1500|1499.6|1499.6|1499.4|2669
1606924170000|2020-12-02 15:49:30|1500.2|1499.8|1500.4|1500|1500.6|1500.4|1500.2|1499.8|7198
1606924180000|2020-12-02 15:49:40||1500.2||1500||1500.2||1500|770
1606924190000|2020-12-02 15:49:50|1500.2|1499.8|1499.2|1498.8|1500.4|1499.8|1499.2|1498.6|7506
1606924200000|2020-12-02 15:50:00|1499.4|1498.6|1499.2|1498.8|1499.6|1499.2|1499|1498.6|3970
1606924210000|2020-12-02 15:50:10|1499|1498.6|1498.6|1498.4|1499.2|1499|1498.6|1498.2|11743
1606924220000|2020-12-02 15:50:20|1498.8|1498.2|1499.8|1499.4|1499.8|1499.4|1498.8|1498.2|2578
1606924230000|2020-12-02 15:50:30|1500|1499.6|1500.2|1499.8|1500.6|1500.4|1499.8|1499.6|8729
1606924240000|2020-12-02 15:50:40|1500.4|1500|1500.8|1500.4|1500.8|1500.4|1500.4|1500|0
1606924250000|2020-12-02 15:50:50|1500.6|1500.6|1501|1500.8|1501|1500.8|1500.4|1500.2|5356
1606924260000|2020-12-02 15:51:00|1501.2|1500.6|1501|1500.4|1501.4|1501|1500.6|1500.4|14921
1606924270000|2020-12-02 15:51:10|1501.2|1500.6|1501.8|1501.4|1501.8|1501.4|1501.2|1500.6|1641
1606924280000|2020-12-02 15:51:20|1502|1501.6|1502|1501.6|1502|1501.8|1501.8|1501.4|3658
1606924290000|2020-12-02 15:51:30|1501.8|1501.4|1501.8|1501.4|1502|1501.4|1501.4|1501.2|4953
1606924300000|2020-12-02 15:51:40|1502|1501.6|1502|1501.6|1502|1501.8|1501.8|1501.6|5564
1606924310000|2020-12-02 15:51:50|1501.8|1501.4|1501.8|1501.2|1501.8|1501.4|1501.4|1501.2|2852
1606924320000|2020-12-02 15:52:00|1501.6|1501.4|1501.2|1500.8|1501.8|1501.6|1501.2|1500.8|4739
1606924330000|2020-12-02 15:52:10|1501.4|1501|1502|1501.8|1502|1501.8|1501.4|1501|3538
1606924340000|2020-12-02 15:52:20|1502.2|1502|1503|1502.6|1503|1502.6|1502.2|1502|12811
1606924350000|2020-12-02 15:52:30|1503.2|1502.8|1503.2|1503|1503.4|1503|1503.2|1502.8|1950
1606924360000|2020-12-02 15:52:40|1503|1502.8|1502.8|1502.6|1503|1502.8|1502.8|1502.6|4959
1606924370000|2020-12-02 15:52:50|1503|1502.8|1503.4|1503|1503.6|1503|1503|1502.6|3422
1606924380000|2020-12-02 15:53:00|1503.6|1503.2|1503.6|1503.4|1503.6|1503.4|1503.2|1503|5421
1606924390000|2020-12-02 15:53:10|1503.4|1503.2|1503.2|1502.8|1503.4|1503.2|1502.6|1502.4|4086
1606924400000|2020-12-02 15:53:20|1503|1502.6|1503.6|1503.2|1503.6|1503.2|1503|1502.6|865
1606924410000|2020-12-02 15:53:30|1503.8|1503.4|1504|1503.8|1504|1503.8|1503.8|1503.4|2027
1606924420000|2020-12-02 15:53:40|1503.8|1503.6|1504|1503.6|1504|1503.8|1503.6|1503.4|2849
1606924430000|2020-12-02 15:53:50|1504.2|1503.8|1504.2|1503.8|1504.2|1504|1503.8|1503.6|9662
1606924440000|2020-12-02 15:54:00|1504|1504|1503.8|1503.4|1504.4|1504.2|1503.8|1503.4|5198
1606924450000|2020-12-02 15:54:10|1504|1503.6|1504.2|1503.8|1504.4|1504.2|1503.8|1503.6|8203
1606924460000|2020-12-02 15:54:20|1504|1504|1505|1504.8|1505|1504.8|1504|1504|21427
1606924470000|2020-12-02 15:54:30|1504.8|1504.6|1505.2|1505|1505.2|1505|1504.6|1504.4|275254
1606924480000|2020-12-02 15:54:40|1505.4|1505.2|1504.2|1504|1505.4|1505.2|1503.8|1503.6|40584
1606924490000|2020-12-02 15:54:50|1504.4|1503.8|1504.6|1504.4|1504.6|1504.4|1504.4|1503.6|1504
1606924500000|2020-12-02 15:55:00|1504.8|1504.6|1505.4|1505|1505.4|1505.2|1504.8|1504.4|2659
1606924510000|2020-12-02 15:55:10|1505.6|1505.2|1505.4|1505|1506|1505.4|1505.4|1505|1905
1606924520000|2020-12-02 15:55:20|1505.2|1504.8|1505|1504.8|1505.6|1505.4|1504.8|1504.6|19168
1606924530000|2020-12-02 15:55:30|1505.2|1505|1505|1504.6|1505.4|1505|1505|1504.6|9613
1606924540000|2020-12-02 15:55:40|1504.8|1504.4|1504.8|1504.4|1504.8|1504.4|1504.4|1504|5301
1606924550000|2020-12-02 15:55:50|1505|1504.6|1505.6|1505.2|1505.8|1505.6|1505|1504.4|18727
1606924560000|2020-12-02 15:56:00|1505.8|1505.4|1506.2|1505.8|1506.2|1506|1505.8|1505.2|5573
1606924570000|2020-12-02 15:56:10|1506|1506|1506.2|1505.8|1506.2|1506|1506|1505.6|4163
1606924580000|2020-12-02 15:56:20|1506.4|1506|1506.8|1506.6|1506.8|1506.6|1506.2|1506|4170
1606924590000|2020-12-02 15:56:30|1506.6|1506.4|1506|1505.6|1506.6|1506.4|1506|1505.6|30079
1606924600000|2020-12-02 15:56:40|1506.2|1505.8|1506.4|1506.2|1506.8|1506.4|1506.2|1505.8|1509
1606924610000|2020-12-02 15:56:50|1506.6|1506.4|1506.6|1506.2|1506.8|1506.6|1506.4|1506.2|4566
1606924620000|2020-12-02 15:57:00|1506.4|1506|1505.8|1505.4|1506.6|1506.4|1505.6|1505.2|30676
1606924630000|2020-12-02 15:57:10|1505.6|1505.2|1505.2|1504.8|1505.6|1505.2|1504.8|1504.4|1397
1606924640000|2020-12-02 15:57:20|1505|1505|1505|1504.6|1505.2|1505|1504.8|1504.6|2570
1606924650000|2020-12-02 15:57:30|1505.2|1504.4|1505.8|1505.2|1505.8|1505.4|1505.2|1504.4|2741
1606924660000|2020-12-02 15:57:40||1505.4||1505.2||1505.4||1505.2|0
1606924670000|2020-12-02 15:57:50|1505.6|1505|1505.2|1504.8|1505.6|1505|1504.8|1504.4|5551
1606924680000|2020-12-02 15:58:00|1505|1504.6|1504.6|1504|1505.2|1504.8|1504.4|1504|14549
1606924690000|2020-12-02 15:58:10|1504.8|1504.2|1505.8|1505.4|1505.8|1505.4|1504.8|1504|7033
1606924700000|2020-12-02 15:58:20|1505.6|1505.2|1506|1505.4|1506|1505.4|1505|1504.8|10153
1606924710000|2020-12-02 15:58:30|1505.8|1505.2|1505.8|1505.2|1506|1505.4|1505.6|1505.2|0
1606924720000|2020-12-02 15:58:40|1506|1505.4|1506.2|1506|1506.4|1506.2|1505.8|1505.4|1874
1606924730000|2020-12-02 15:58:50|1506|1505.8|1506|1505.6|1506.2|1505.8|1506|1505.6|2094
1606924740000|2020-12-02 15:59:00|1506.2|1505.8|1505.4|1505|1506.2|1505.8|1505.2|1505|15630
1606924750000|2020-12-02 15:59:10|1506|1505.2|1505.4|1505|1506|1505.6|1505.4|1505|26263
1606924760000|2020-12-02 15:59:20|1505.6|1505.2|1505.4|1505.2|1505.6|1505.2|1505.4|1505|1000
1606924770000|2020-12-02 15:59:30|1505.6|1505.4|1505.4|1505|1506|1505.6|1505.2|1504.8|16061
1606924780000|2020-12-02 15:59:40|1505.2|1505.2|1505.6|1505.4|1505.8|1505.6|1505.2|1504.8|6472
1606924790000|2020-12-02 15:59:50|1505.8|1505.2|1505.6|1505.4|1505.8|1505.4|1505.4|1505|4247
1606924800000|2020-12-02 16:00:00|1505.8|1505.6|1506.4|1505.8|1506.6|1506.2|1505.8|1505.4|5388
1606924810000|2020-12-02 16:00:10|1506.2|1505.6|1506.4|1506|1506.4|1506|1505.8|1505.6|4434
1606924820000|2020-12-02 16:00:20|1506.2|1505.8|1505.6|1505|1506.2|1505.8|1505.4|1505|5552
1606924840000|2020-12-02 16:00:40|1505.4|1505.2|1505.8|1505.2|1505.8|1505.4|1505.4|1505.2|1596
1606924850000|2020-12-02 16:00:50|1506|1505.4|1506.2|1505.8|1506.2|1506|1505.8|1505.4|2895
1606924860000|2020-12-02 16:01:00|1506|1506|1507|1506.8|1507|1506.8|1506|1505.8|4550
1606924870000|2020-12-02 16:01:10|1507.2|1507|1507.4|1507|1507.6|1507.2|1507.2|1506.8|9104
1606924880000|2020-12-02 16:01:20|1507.6|1507.2|1507|1506.4|1507.6|1507.2|1506.8|1506.4|5962
1606924890000|2020-12-02 16:01:30||1506.6||1506.8||1506.8||1506.6|160
1606924900000|2020-12-02 16:01:40|1507.2|1507|1507.2|1506.8|1507.2|1507|1507|1506.8|3464
1606924910000|2020-12-02 16:01:50|1507.4|1507|1507.4|1507|1507.4|1507.2|1507.2|1507|4448
1606924920000|2020-12-02 16:02:00|1507.6|1507.2|1507.6|1507.2|1507.6|1507.4|1507.4|1507|2954
1606924930000|2020-12-02 16:02:10|1507.8|1507.4|1506.8|1506.6|1508|1507.8|1506.8|1506.6|9309
1606924940000|2020-12-02 16:02:20|1507|1506.8|1507.2|1506.8|1507.2|1507|1507|1506.8|1274
1606924950000|2020-12-02 16:02:30|1507.6|1507|1507.4|1507.2|1507.6|1507.4|1507|1506.8|14383
1606924960000|2020-12-02 16:02:40|1507.6|1507.4|1508|1507.8|1508|1507.8|1507.6|1507.4|3387
1606924970000|2020-12-02 16:02:50|1508.2|1508|1508.8|1508.2|1508.8|1508.4|1508.2|1507.8|7453
1606924980000|2020-12-02 16:03:00|1508.6|1508.4|1509|1508.8|1509|1508.8|1508.4|1508.2|7187
1606924990000|2020-12-02 16:03:10|1509.2|1509|1509.2|1508.8|1509.2|1509|1509|1508.8|2287
1606925000000|2020-12-02 16:03:20|1509|1509|1508.6|1508.4|1509.2|1509|1508.6|1508.4|10222
1606925010000|2020-12-02 16:03:30|1508.4|1508.2|1509.2|1508.8|1509.2|1508.8|1508.4|1508.2|1698
1606925020000|2020-12-02 16:03:40|1509.4|1508.6|1509.4|1509|1509.6|1509.2|1509.2|1508.6|706
1606925030000|2020-12-02 16:03:50|1509.2|1508.8|1509.2|1508.8|1509.4|1509|1509|1508.8|3604
1606925040000|2020-12-02 16:04:00|1509|1508.6|1508|1507.4|1509|1508.6|1508|1507.4|7867
1606925050000|2020-12-02 16:04:10|1507.8|1507.6|1507.8|1507.2|1508|1507.6|1507.2|1506.8|4712
1606925060000|2020-12-02 16:04:20|1508|1507.4|1508.4|1507.8|1508.4|1508.2|1508|1507.4|1927
1606925070000|2020-12-02 16:04:30|1508.6|1508|1508.2|1507.8|1508.6|1508.2|1508|1507.8|2241
1606925080000|2020-12-02 16:04:40|1508.4|1508|1509.8|1509.6|1509.8|1509.6|1508.4|1508|20748
1606925090000|2020-12-02 16:04:50|1510|1509.4|1510.6|1510.2|1510.6|1510.2|1509.8|1509.4|26351
1606925100000|2020-12-02 16:05:00|1510.8|1510.4|1511.6|1511.2|1511.6|1511.2|1510.8|1510.4|14973
1606925110000|2020-12-02 16:05:10|1511.8|1511.4|1511.2|1511|1511.8|1511.6|1510.8|1510.6|9416
1606925120000|2020-12-02 16:05:20|1511.4|1511.2|1511.6|1511.2|1512|1511.8|1511.4|1511|13500
1606925130000|2020-12-02 16:05:30|1511.4|1511|1511.4|1511|1511.6|1511|1511.2|1510.8|2359
1606925140000|2020-12-02 16:05:40|1511.6|1511.2|1511.4|1511.2|1511.6|1511.2|1511.4|1511|4000
1606925150000|2020-12-02 16:05:50|1511.2|1511|1511.4|1511.2|1511.6|1511.2|1511.2|1511|5016
1606925160000|2020-12-02 16:06:00|1511.6|1511.4|1511.6|1511.4|1512|1511.6|1511.4|1511.2|13770
1606925170000|2020-12-02 16:06:10|1511.8|1511.2|1511.8|1511.4|1511.8|1511.6|1511.6|1511.2|12125
1606925180000|2020-12-02 16:06:20|1512|1511.6|1511.8|1511.6|1512|1511.8|1511.6|1511.4|16668
1606925190000|2020-12-02 16:06:30|1511.6|1511.4|1511.8|1511.4|1511.8|1511.4|1511.6|1511.2|3423
1606925200000|2020-12-02 16:06:40|1511.6|1511.6|1511|1510.8|1511.8|1511.6|1511|1510.8|12338
1606925210000|2020-12-02 16:06:50|1511.2|1511|1511.8|1511.4|1511.8|1511.4|1511|1511|10569
1606925220000|2020-12-02 16:07:00|1512|1511.6|1511.8|1511.6|1512|1511.8|1511.8|1511.4|7022
1606925230000|2020-12-02 16:07:10|1512|1511.8|1512.2|1512|1512.4|1512.2|1511.8|1511.6|13672
1606925240000|2020-12-02 16:07:20|1512|1511.8|1512|1511.6|1512.2|1512|1511.8|1511.6|6392
1606925250000|2020-12-02 16:07:30|1511.8|1511.4|1511.4|1511|1511.8|1511.4|1511|1510.4|9231
1606925260000|2020-12-02 16:07:40|1511.2|1511.2|1511.6|1511|1511.6|1511.2|1511.2|1511|3029
1606925270000|2020-12-02 16:07:50|1511.4|1511.2|1511.4|1510.8|1511.4|1511.2|1510.8|1510.4|8649
1606925280000|2020-12-02 16:08:00|1511.2|1510.6|1511|1510.4|1511.2|1510.6|1510.8|1510.4|3208
1606925290000|2020-12-02 16:08:10|1510.8|1510.2|1510|1509.8|1510.8|1510.4|1510|1509.8|4724
1606925300000|2020-12-02 16:08:20|1509.8|1509.6|1510.6|1510.2|1510.6|1510.4|1509.8|1509.2|13880
1606925310000|2020-12-02 16:08:30|1510.8|1510.4|1511.6|1511|1511.6|1511.2|1510.8|1510.2|6958
1606925320000|2020-12-02 16:08:40|1511.4|1510.8|1511.4|1510.8|1511.4|1511|1511|1510.8|791
1606925330000|2020-12-02 16:08:50|1511.2|1510.6|1511|1510.6|1511.2|1510.6|1510.8|1510.6|4740
1606925340000|2020-12-02 16:09:00|1511.2|1510.8|1511.4|1511|1511.6|1511.4|1511.2|1510.8|9542
1606925350000|2020-12-02 16:09:10|1511.2|1510.8|1512|1511.6|1512|1511.6|1511.2|1510.8|2799
1606925360000|2020-12-02 16:09:20|1511.8|1511.4|1512|1511.6|1512|1511.8|1511.6|1511.4|2236
1606925370000|2020-12-02 16:09:30|1511.8|1511.4|1511.8|1511.4|1512|1511.6|1511.6|1511.4|5593
1606925380000|2020-12-02 16:09:40|1511.6|1511.2|1511.6|1511|1511.8|1511.2|1511.4|1511|7209
1606925390000|2020-12-02 16:09:50|1511.4|1511.2|1511.6|1511.2|1511.8|1511.6|1511.4|1511.2|2466
1606925400000|2020-12-02 16:10:00|1511.4|1511|1512.2|1511.8|1512.2|1511.8|1511.2|1511|38880
1606925410000|2020-12-02 16:10:10|1512.4|1512|1512.2|1512|1512.8|1512.4|1512.2|1511.8|8388
1606925420000|2020-12-02 16:10:20|1512.4|1512.2|1512.2|1512|1512.6|1512.2|1512.2|1512|2312
1606925430000|2020-12-02 16:10:30|1512.4|1511.8|1512|1511.6|1512.6|1512.2|1511.8|1511.6|9848
1606925440000|2020-12-02 16:10:40|1512.2|1511.8|1512.8|1512.2|1512.8|1512.4|1512.2|1511.8|5050
1606925450000|2020-12-02 16:10:50|1512.4|1511.6|1512.2|1512|1512.8|1512.4|1512|1511.6|27255
1606925460000|2020-12-02 16:11:00|1512.4|1512.2|1512.8|1512.6|1512.8|1512.6|1512.4|1512.2|3691
1606925470000|2020-12-02 16:11:10|1513|1512.8|1513.6|1513.4|1513.8|1513.6|1512.8|1512.4|22047
1606925480000|2020-12-02 16:11:20|1513.4|1513.2|1513|1512.6|1513.4|1513.2|1513|1512.6|8204
1606925490000|2020-12-02 16:11:30|1512.8|1512.8|1513.6|1513.2|1513.6|1513.4|1512.8|1512.4|4963
1606925500000|2020-12-02 16:11:40|1513.4||1513.6||1513.6||1513.4||2000
1606925510000|2020-12-02 16:11:50|1513.4|1513.4|1514|1513.8|1514|1513.8|1513.4|1513.2|6246
1606925520000|2020-12-02 16:12:00|1514.2|1514|1514.4|1514|1514.4|1514.2|1514|1513.8|8275
1606925530000|2020-12-02 16:12:10|1514.2|1513.8|1514.8|1514.4|1514.8|1514.6|1514|1513.8|14698
1606925540000|2020-12-02 16:12:20|1514.6|1514.6|1514.8|1514.4|1514.8|1514.6|1514.6|1514.2|9868
1606925550000|2020-12-02 16:12:30|1514.6|1514.2|1514.6|1514.2|1514.8|1514.6|1514.4|1514.2|5203
1606925560000|2020-12-02 16:12:40|1514.4|1513.8|1514.4|1514|1514.6|1514|1513.8|1513.6|18501
1606925570000|2020-12-02 16:12:50|1514.6|1514.2|1514.6|1514.2|1514.8|1514.6|1514.4|1514.2|13300
1606925580000|2020-12-02 16:13:00|1514.4|1514|1514.8|1514.4|1514.8|1514.4|1514.2|1514|310
1606925590000|2020-12-02 16:13:10|1514.6|1514.2|1514.4|1514|1514.8|1514.6|1514.4|1514|17755
1606925600000|2020-12-02 16:13:20|1514.2|1514.2|1514.6|1514.2|1514.6|1514.4|1514.2|1513.8|13798
1606925610000|2020-12-02 16:13:30|1514.4|1514|1514.6|1514.2|1514.6|1514.2|1514.4|1513.8|728
1606925620000|2020-12-02 16:13:40|1514.8|1514.4|1515.4|1515|1515.4|1515.2|1514.6|1514.4|43048
1606925630000|2020-12-02 16:13:50|1515.2|1514.8|1514.6|1514.2|1515.4|1515|1514.6|1514.2|4405
1606925640000|2020-12-02 16:14:00|1514.8|1514.4|1514.6|1514.4|1514.8|1514.4|1514.6|1514.2|1644
1606925650000|2020-12-02 16:14:10|1514.8|1514.2|1514.4|1513.8|1514.8|1514.2|1514.2|1513.8|10932
1606925660000|2020-12-02 16:14:20|1514.2|1514|1514.2|1513.8|1514.2|1514|1514|1513.6|3226
1606925670000|2020-12-02 16:14:30|1514.4|1514|1515|1514.6|1515|1514.6|1514.2|1513.8|3774
1606925680000|2020-12-02 16:14:40|1515.2|1514.8|1515|1514.8|1515.2|1515|1515|1514.6|36951
1606925690000|2020-12-02 16:14:50|1514.8|1514.6|1515.2|1514.8|1515.2|1515|1514.8|1514.6|10759
1606925700000|2020-12-02 16:15:00|1515|1514.6|1515.2|1514.8|1515.6|1515.2|1514.8|1514.6|15173
1606925710000|2020-12-02 16:15:10|1515|1515|1515|1514.8|1515.6|1515.2|1515|1514.8|4654
1606925720000|2020-12-02 16:15:20|1515.2|1515|1514.8|1514.4|1515.2|1515|1514.8|1514.4|11230
1606925730000|2020-12-02 16:15:30|1514.6|1514.2|1514|1513.8|1514.6|1514.2|1514|1513.6|1442
1606925740000|2020-12-02 16:15:40|1513.8|1513.6|1513.6|1513.2|1513.8|1513.6|1513.4|1513.2|6604
1606925750000|2020-12-02 16:15:50|1513.4|1513|1513.6|1513.2|1513.6|1513.2|1513.2|1513|14508
1606925760000|2020-12-02 16:16:00|1513.4|1513|1513.6|1513.2|1513.6|1513.4|1513.4|1513|0
1606925770000|2020-12-02 16:16:10|1513.8|1513.4|1513.6|1513.4|1513.8|1513.4|1513.6|1513.2|1332
1606925780000|2020-12-02 16:16:20|1513.8|1513.6|1514.2|1513.8|1514.4|1514|1513.8|1513.4|1411
1606925790000|2020-12-02 16:16:30|1514|1514|1514.4|1514|1514.4|1514.2|1514|1513.8|3942
1606925800000|2020-12-02 16:16:40|1514.2|1513.8|1513.4|1513|1514.2|1513.8|1513.4|1513|7377
1606925810000|2020-12-02 16:16:50|1513.6|1513.2|1513.6|1513|1513.6|1513.4|1513.2|1513|6990
1606925820000|2020-12-02 16:17:00|1513.8|1513.2|1513.6|1513.4|1514|1513.6|1513.6|1513|3210
1606925830000|2020-12-02 16:17:10|1513.4|1513.2|1513.8|1513.4|1513.8|1513.4|1513.4|1513|8786
1606925840000|2020-12-02 16:17:20|1513.6|1513.2|1513.8|1513.4|1513.8|1513.6|1513.4|1513.2|2644
1606925850000|2020-12-02 16:17:30|1513.6|1513.6|1514.4|1514|1514.4|1514|1513.6|1513.4|4826
1606925860000|2020-12-02 16:17:40|1514.6|1514.2|1514.2|1514|1514.6|1514.2|1514.2|1514|2607
1606925870000|2020-12-02 16:17:50|1514.4|1513.8|1514|1513.6|1514.4|1514|1513.8|1513.6|4619
1606925880000|2020-12-02 16:18:00|1514.2|1513.8|1514.2|1514|1514.2|1514|1514|1513.6|1701
1606925890000|2020-12-02 16:18:10|1514.4|1514.2|1514.8|1514.4|1514.8|1514.6|1514.2|1514|4537
1606925900000|2020-12-02 16:18:20|1514.6|1514.6|1515.6|1515.2|1515.6|1515.2|1514.6|1514.6|30828
1606925910000|2020-12-02 16:18:30|1515.4|1515.4|1515.6|1515.4|1515.6|1515.4|1515.4|1515.2|5908
1606925920000|2020-12-02 16:18:40|1515.4|1515.2|1515.4|1515.2|1515.6|1515.2|1515.2|1515|9340
1606925930000|2020-12-02 16:18:50|1515.6|1515|1515|1514.6|1515.6|1515.2|1514.8|1514.6|3086
1606925940000|2020-12-02 16:19:00|1514.8|1514.4|1514.4|1514|1514.8|1514.4|1514.2|1514|2238
1606925950000|2020-12-02 16:19:10|1514.2|1514.2|1514.6|1514.4|1514.8|1514.6|1514.2|1514|3805
1606925960000|2020-12-02 16:19:20|1514.4|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|1236
1606925970000|2020-12-02 16:19:30|1514.8|1514.4|1514.8|1514.4|1515|1514.6|1514.8|1514.2|1947
1606925980000|2020-12-02 16:19:40|1515||1515||1515||1515||0
1606925990000|2020-12-02 16:19:50|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1514|1513.8|16513
1606926000000|2020-12-02 16:20:00|1515|1514.8|1515.2|1514.8|1515.2|1515|1514.8|1514.6|10076
1606926010000|2020-12-02 16:20:10|1515|1515|1515.2|1515|1515.2|1515|1515|1514.8|6609
1606926020000|2020-12-02 16:20:20|1515|1514.8|1515.2|1514.8|1515.2|1515|1515|1514.8|3069
1606926030000|2020-12-02 16:20:30|1515|1515|1515.2|1515|1515.2|1515|1515|1514.8|1135
1606926040000|2020-12-02 16:20:40|1515|1514.8|1514.8|1514.4|1515.4|1515|1514.8|1514.4|16297
1606926050000|2020-12-02 16:20:50|1515|1514.6|1515|1514.6|1515|1514.8|1515|1514.2|1315
1606926060000|2020-12-02 16:21:00|1515.2|1514.8|1515.8|1515.2|1515.8|1515.6|1515.2|1514.8|30082
1606926070000|2020-12-02 16:21:10|1515.6|1515|1515|1514.6|1515.6|1515|1514.8|1514.6|2830
1606926080000|2020-12-02 16:21:20|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|1514.4|1514.2|4558
1606926090000|2020-12-02 16:21:30|1515|1514.6|1514.8|1514.4|1515.4|1515.2|1514.6|1514.4|9186
1606926100000|2020-12-02 16:21:40|1515|1514.6|1515.2|1515|1515.2|1515|1514.8|1514.6|15946
1606926110000|2020-12-02 16:21:50|1515|1514.8|1515|1514.6|1515.2|1514.8|1515|1514.6|3291
1606926120000|2020-12-02 16:22:00||1514.8||1514.6||1514.8||1514.6|21
1606926130000|2020-12-02 16:22:10|1514.6|1514.8|1515|1514.6|1515|1514.8|1514.4|1514.2|34860
1606926140000|2020-12-02 16:22:20|1514.8|1514.4|1514.4|1514|1515|1514.4|1514.2|1514|2745
1606926150000|2020-12-02 16:22:30|1514.6|1514.2|1514.8|1514.6|1514.8|1514.6|1514.6|1514.2|2838
1606926160000|2020-12-02 16:22:40|1515|1514.8|1514.8|1514.6|1515|1514.8|1514.8|1514.6|3385
1606926170000|2020-12-02 16:22:50|1515|1514.8|1515|1514.8|1515|1514.8|1514.8|1514.6|7631
1606926180000|2020-12-02 16:23:00|1514.8|1514.6|1515.2|1515|1515.2|1515|1514.8|1514.6|9426
1606926190000|2020-12-02 16:23:10|1515|1514.8|1515|1514.6|1515|1514.8|1515|1514.6|2518
1606926200000|2020-12-02 16:23:20|1515.2|1514.8|1515.2|1514.8|1515.2|1515|1515|1514.6|15293
1606926210000|2020-12-02 16:23:30|1515|1515|1514.8|1514.6|1515.2|1515|1514.8|1514.6|12025
1606926220000|2020-12-02 16:23:40|1515|1514.8|1514.6|1514.2|1515|1514.8|1514.6|1514.2|8324
1606926230000|2020-12-02 16:23:50|1514.8|1514.4|1514.6|1514.4|1515|1514.6|1514.2|1514|9113
1606926240000|2020-12-02 16:24:00|1514.8|1514.2|1514.4|1514.2|1514.8|1514.2|1514.4|1514.2|2977
1606926250000|2020-12-02 16:24:10|1514.6|1514.4|1514.6|1514.4|1514.6|1514.4|1514.6|1514.4|432
1606926260000|2020-12-02 16:24:20|1514.4|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|4752
1606926270000|2020-12-02 16:24:30|1514.4|1514.4|1514.4|1514.2|1514.6|1514.4|1514.4|1514.2|6798
1606926280000|2020-12-02 16:24:40|1514.2|1514|1514.6|1514.4|1514.6|1514.4|1514.2|1514|6474
1606926290000|2020-12-02 16:24:50|1514.4|1514.2|1514.4|1514.2|1514.4|1514.2|1514.2|1514|22824
1606926300000|2020-12-02 16:25:00|1514.6|1514.4|1514.8|1514.6|1515|1514.8|1514.6|1514.4|15000
1606926310000|2020-12-02 16:25:10|1515|1514.8|1515.4|1515.2|1515.4|1515.2|1514.8|1514.8|18572
1606926320000|2020-12-02 16:25:20|1515.2|1515|1515.4|1515.2|1515.4|1515.2|1515|1514.8|20120
1606926330000|2020-12-02 16:25:30|1515.6|1515.4|1515.6|1515.4|1515.8|1515.6|1515.6|1515.2|8398
1606926340000|2020-12-02 16:25:40|1515.4|1515.2|1515.6|1515.2|1515.6|1515.4|1515.4|1515.2|5078
1606926350000|2020-12-02 16:25:50|1515.4|1515|1515.6|1515.4|1515.6|1515.4|1515|1514.8|30758
1606926360000|2020-12-02 16:26:00|1515.8|1515.6|1515.4|1515.2|1515.8|1515.6|1515.4|1515.2|18298
1606926370000|2020-12-02 16:26:10|1515.6|1515|1515.2|1515|1515.6|1515|1515.2|1515|8096
1606926380000|2020-12-02 16:26:20|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|1515.2|1515.2|3369
1606926390000|2020-12-02 16:26:30|1515.2|1515|1514.6|1514.2|1515.2|1515|1514.4|1514.2|14121
1606926400000|2020-12-02 16:26:40||1514.4||1514.2||1514.4||1514.2|1100
1606926410000|2020-12-02 16:26:50|1514.4|1514|1514.2|1514|1514.6|1514.4|1514.2|1514|7494
1606926420000|2020-12-02 16:27:00|1514.4|1514.2|1514.4|1514.2|1514.4|1514.2|1514.4|1514.2|1525
1606926430000|2020-12-02 16:27:10|1514.6|1514.4|1514.4|1514.2|1514.6|1514.4|1514.4|1514.2|4925
1606926440000|2020-12-02 16:27:20|1514.6|1514.4|1514|1513.8|1514.6|1514.4|1513.8|1513.6|19567
1606926450000|2020-12-02 16:27:30|1513.8|1513.6|1513.6|1513.4|1514|1513.8|1513.6|1513.2|12545
1606926460000|2020-12-02 16:27:40|1513.8|1513.6|1513.6|1513.2|1513.8|1513.6|1513.2|1513|6555
1606926470000|2020-12-02 16:27:50|1513.4|1513|1513.4|1513.2|1513.4|1513.2|1513.2|1513|4634
1606926480000|2020-12-02 16:28:00|1513.2|1513|1512.8|1512.6|1513.2|1513|1512.6|1512.2|6033
1606926490000|2020-12-02 16:28:10|1513|1512.4|1513.2|1513|1513.4|1513.2|1513|1512.4|29917
1606926500000|2020-12-02 16:28:20|1513.4|1513.2|1513.2|1512.8|1513.4|1513.2|1512.8|1512.4|12998
1606926510000|2020-12-02 16:28:30|1513.4|1513|1513.4|1513|1513.4|1513|1513.4|1513|5390
1606926520000|2020-12-02 16:28:40||1513.2||1513.2||1513.2||1513.2|79
1606926530000|2020-12-02 16:28:50|1513.2|1513|1513.6|1513.2|1513.8|1513.4|1513.2|1513|6993
1606926540000|2020-12-02 16:29:00|1513.4|1513.4|1513.6|1513.2|1513.8|1513.4|1513.4|1513.2|6714
1606926550000|2020-12-02 16:29:10|1513.4|1513|1512.8|1512.4|1513.4|1513|1512.8|1512.4|4467
1606926560000|2020-12-02 16:29:20|1512.6|1512.2|1512.8|1512.4|1513|1512.6|1512.6|1512.2|2559
1606926570000|2020-12-02 16:29:30|1512.6|1512.2|1512.2|1512|1512.8|1512.4|1512|1511.6|21184
1606926580000|2020-12-02 16:29:40|1512|1511.8|1513|1512.6|1513|1512.6|1512|1511.8|13650
1606926590000|2020-12-02 16:29:50|1512.8|1512.4|1513|1512.6|1513.2|1512.8|1512.8|1512.4|4132
1606982400000|2020-12-03 08:00:00|1526.2|1460.4|1518.8|1518.2|1526.2|1518.2|1517.4|1460.4|2036
1606982410000|2020-12-03 08:00:10|1519.8|1518.4|1519.4|1518|1519.8|1518.8|1518.8|1517.8|7994
1606982420000|2020-12-03 08:00:20|1518.8|1517.8|1515.4|1513.8|1519.4|1517.8|1513.8|1513|56559
1606982430000|2020-12-03 08:00:30|1515.8|1514.6|1518|1516.8|1518.2|1516.8|1514.8|1513|48655
1606982440000|2020-12-03 08:00:40|1518.2|1517|1517.8|1516|1519.8|1517.6|1517.6|1516|3143
1606982450000|2020-12-03 08:00:50|1518|1516.8|1517|1515.2|1518|1517.2|1516.8|1515|11394
1606982460000|2020-12-03 08:01:00|1516.8|1515|1515.2|1513.8|1516.8|1515.2|1514.6|1513.2|18833
1606982470000|2020-12-03 08:01:10|1515.4|1514.4|1516.6|1516.2|1517.2|1516.6|1515|1513.8|9346
1606982480000|2020-12-03 08:01:20|1516|1515.8|1516.6|1516.2|1516.6|1516.2|1515.8|1515|8576
1606982490000|2020-12-03 08:01:30|1516.4|1516|1516.2|1515.4|1516.6|1516|1515.4|1514.4|10693
1606982500000|2020-12-03 08:01:40|1516.4|1515.8|1516.6|1515.4|1517.2|1516.6|1516.2|1515.4|17821
1606982510000|2020-12-03 08:01:50|1516.4|1515.8|1516.6|1516|1517|1516|1516|1515.4|16031
1606982520000|2020-12-03 08:02:00|1516.4|1515.8|1515|1514|1516.8|1516.2|1514.2|1513.6|19462
1606982530000|2020-12-03 08:02:10|1514.8|1513.6|1515.4|1514.4|1515.4|1514.4|1513|1512|29078
1606982540000|2020-12-03 08:02:20|1516|1514.8|1514.8|1514|1516.2|1516|1514.6|1514|7798
1606982550000|2020-12-03 08:02:30|1514.4|1513.8|1514.2|1513.2|1514.4|1513.8|1513.2|1512.6|7365
1606982560000|2020-12-03 08:02:40|1514.6|1513.4|1515.8|1515.4|1516.4|1515.6|1514.6|1513.4|13806
1606982570000|2020-12-03 08:02:50|1515.6|1515.2|1516.6|1516|1516.6|1516|1515.6|1514.8|1187
1606982580000|2020-12-03 08:03:00|1516.8|1516.2|1519.4|1518.4|1519.8|1518.8|1516.8|1516|24669
1606982590000|2020-12-03 08:03:10|1519.2|1518.2|1518|1517.6|1519.2|1518.2|1516.6|1516.2|10334
1606982600000|2020-12-03 08:03:20|1517.8|1517.2|1517.6|1517|1519.2|1517.8|1517.6|1516.8|4367
1606982610000|2020-12-03 08:03:30|1517.4|1516.8|1518.8|1517.8|1519.2|1518.4|1517.2|1516.4|4144
1606982620000|2020-12-03 08:03:40|1519|1518|1518.4|1517.4|1519|1518|1518.2|1517.2|4136
1606982630000|2020-12-03 08:03:50|1518.6|1517.8|1519.4|1518.4|1519.4|1518.4|1518.4|1517.4|9359
1606982640000|2020-12-03 08:04:00|1519|1518.6|1519|1518.2|1519.2|1518.8|1517.8|1517.4|9134
1606982650000|2020-12-03 08:04:10|1518.4|1518|1520|1519.2|1520|1519.2|1518|1517.4|17196
1606982660000|2020-12-03 08:04:20|1520.2|1519.6|1520.2|1519.4|1522|1521.6|1519.4|1518.2|52055
1606982670000|2020-12-03 08:04:30|1520.4|1519.2|1520|1519.6|1520.4|1520|1519.8|1519.2|4864
1606982680000|2020-12-03 08:04:40|1519.8|1519.4|1521.2|1520.2|1521.4|1520.6|1519.8|1519.4|1870
1606982690000|2020-12-03 08:04:50|1521.4|1520.6|1520.8|1520|1521.6|1520.8|1520.6|1520|2139
1606982700000|2020-12-03 08:05:00|1520.6|1519.8|1521|1520|1521.2|1521|1519.6|1519|10193
1606982710000|2020-12-03 08:05:10|1521.2|1520.2|1519|1518.2|1521.2|1520.4|1519|1518.2|5271
1606982720000|2020-12-03 08:05:20|1518.4|1518|1517|1516.2|1518.4|1518|1517|1515.8|21325
1606982730000|2020-12-03 08:05:30|1517.2|1515.8|1516.2|1515.4|1517.2|1516.4|1515.8|1515.2|8431
1606982740000|2020-12-03 08:05:40|1515.8|1515.2|1516.4|1515.6|1516.4|1515.8|1515.8|1515|1830
1606982750000|2020-12-03 08:05:50|1516.6|1515.4|1516.6|1515.6|1517|1516.4|1516.6|1515.4|3185
1606982760000|2020-12-03 08:06:00|1516.8|1515.8|1515.2|1514.4|1516.8|1515.8|1514.8|1514|11561
1606982770000|2020-12-03 08:06:10|1515|1514.2|1514|1513.2|1515.2|1514.4|1514|1513|5262
1606982780000|2020-12-03 08:06:20|1513.8|1513|1511.2|1510.4|1513.8|1513|1511.2|1510.2|33177
1606982790000|2020-12-03 08:06:30|1511.4|1510.2|1510.2|1509.2|1511.4|1510.6|1509.6|1508.6|17938
1606982800000|2020-12-03 08:06:40|1510.4|1509.6|1508.8|1508.2|1511.8|1511|1508.8|1508|42613
1606982810000|2020-12-03 08:06:50|1508.2|1508|1508.8|1508|1509.6|1508.8|1507.6|1507|30507
1606982820000|2020-12-03 08:07:00|1508.6|1507.8|1506.8|1506.2|1508.6|1507.8|1506.2|1506|16764
1606982830000|2020-12-03 08:07:10|1506.6|1506|1508.6|1507.8|1508.6|1508|1506.4|1506|13273
1606982840000|2020-12-03 08:07:20|1508.8|1508.2|1509|1508.8|1509.2|1508.8|1507.6|1506.6|31941
1606982850000|2020-12-03 08:07:30|1509.2|1508.6|1511|1510.4|1511.2|1510.6|1509|1508.4|18726
1606982860000|2020-12-03 08:07:40|1510.8|1510.2|1511|1510.4|1511|1510.4|1510|1509|830
1606982870000|2020-12-03 08:07:50|1510.8|1510.2|1509|1508.2|1510.8|1510.4|1508.2|1508|20936
1606982880000|2020-12-03 08:08:00|1508.8|1508|1508.6|1507.8|1509|1508|1507|1506.4|24484
1606982890000|2020-12-03 08:08:10|1508.2|1507.6|1507.8|1507|1508.4|1507.6|1507.4|1506.8|8868
1606982900000|2020-12-03 08:08:20|1508|1507.2|1508|1507|1508.6|1507.8|1507.4|1506.6|5137
1606982910000|2020-12-03 08:08:30|1508.2|1507.2|1508.6|1508.2|1508.8|1508.2|1507.8|1506.8|11317
1606982920000|2020-12-03 08:08:40|1508.8|1508.4|1507.4|1506.6|1509|1508.4|1507.4|1506.6|2874
1606982930000|2020-12-03 08:08:50|1507.2|1506.4|1506|1505.2|1507.2|1506.4|1506|1505.2|17441
1606982940000|2020-12-03 08:09:00|1505.8|1505.4|1507|1505.8|1507.2|1506.2|1505.8|1505.2|22632
1606982950000|2020-12-03 08:09:10|1506.8|1506.2|1505.8|1505|1507|1506.2|1505.8|1505|5922
1606982960000|2020-12-03 08:09:20|1505.4|1504.8|1505.2|1504.6|1505.4|1504.8|1503.2|1502.2|24251
1606982970000|2020-12-03 08:09:30|1505|1504.4|1505.8|1504.8|1505.8|1505|1504.4|1503.4|4913
1606982980000|2020-12-03 08:09:40|1505.6|1504.6|1504.4|1503.4|1505.6|1504.6|1503.4|1502.6|5076
1606982990000|2020-12-03 08:09:50|1504.6|1503.6|1505.4|1504.6|1505.8|1505|1504.6|1503.6|931
1606983000000|2020-12-03 08:10:00|1505.2|1504.4|1507.4|1506.4|1507.4|1506.6|1504.8|1504.2|11416
1606983010000|2020-12-03 08:10:10|1507.2|1506.6|1509.2|1508.4|1509.2|1508.4|1505.4|1504.6|26888
1606983020000|2020-12-03 08:10:20|1509|1508.6|1510.2|1509.4|1510.4|1509.4|1509|1508.6|2125
1606983030000|2020-12-03 08:10:30|1510.4|1509.6|1510|1509.2|1510.4|1509.8|1508.6|1508.4|5676
1606983040000|2020-12-03 08:10:40|1509.8|1509|1510.4|1509.8|1510.4|1509.8|1509.4|1509|4195
1606983050000|2020-12-03 08:10:50|1510.2|1509.6|1507.4|1506.6|1510.4|1509.6|1507.4|1506.2|9543
1606983060000|2020-12-03 08:11:00|1507|1506.4|1506.4|1505.4|1507.4|1506.4|1505.4|1505.2|10152
1606983070000|2020-12-03 08:11:10|1506.2|1505.6|1506.8|1505.8|1507|1506.2|1505.8|1505.6|5919
1606983080000|2020-12-03 08:11:20|1507|1506|1506|1505.2|1507|1506.2|1505.4|1505|17026
1606983090000|2020-12-03 08:11:30|1506.2|1505.6|1506.4|1505.6|1506.6|1506.2|1506|1505.2|4486
1606983100000|2020-12-03 08:11:40|1506.2|1506|1506.6|1506|1506.6|1506|1506.2|1505.6|786
1606983110000|2020-12-03 08:11:50|1506.8|1506.2|1507.8|1507|1507.8|1507|1506.6|1506|7228
1606983120000|2020-12-03 08:12:00|1508|1507.4|1507.6|1506.6|1508.6|1507.8|1506.6|1506.4|5131
1606983130000|2020-12-03 08:12:10|1507.4|1506.8|1507.4|1506.8|1507.4|1507|1506.2|1505.4|14323
1606983140000|2020-12-03 08:12:20|1507.2|1506.4|1507.4|1506.4|1507.4|1506.8|1507|1506.2|6677
1606983150000|2020-12-03 08:12:30|1507.2|1506|1506|1505.4|1507.2|1506.6|1506|1505.4|9798
1606983160000|2020-12-03 08:12:40|1506.6|1505.6|1505.4|1505|1507|1506.6|1505.4|1505|15169
1606983170000|2020-12-03 08:12:50|1505.6|1505.2|1505.4|1505|1506.2|1505.8|1505|1504.4|29221
1606983180000|2020-12-03 08:13:00|1505.6|1504.8|1505.4|1505|1505.6|1505.2|1504.6|1504.2|12473
1606983190000|2020-12-03 08:13:10|1505.6|1505.2|1506.2|1505.8|1506.6|1506.2|1505.6|1505|7469
1606983200000|2020-12-03 08:13:20|1506.4|1506|1507.2|1506.2|1507.4|1506.8|1506.2|1506|3532
1606983210000|2020-12-03 08:13:30|1506.8|1506.4|1506.8|1506.2|1507.4|1506.6|1505.8|1505.2|16907
1606983220000|2020-12-03 08:13:40|1507|1506.4|1507|1506.4|1507.2|1506.8|1506.4|1506.2|4479
1606983230000|2020-12-03 08:13:50|1507.4|1506.6|1507.8|1507|1508|1507.4|1507.4|1506.6|3007
1606983240000|2020-12-03 08:14:00|1507.6|1506.8|1507|1506.4|1507.6|1507|1506.4|1506|9471
1606983250000|2020-12-03 08:14:10|1507.2|1506.2|1507.8|1507|1508|1507.6|1507.2|1506.2|4277
1606983260000|2020-12-03 08:14:20|1508|1507.2|1508|1507.6|1508|1507.6|1508|1507.2|829
1606983270000|2020-12-03 08:14:30|1508.2|1507.8|1508|1507.2|1508.2|1508|1507|1506.2|7613
1606983280000|2020-12-03 08:14:40|1508.2|1507.4|1508.6|1508|1508.6|1508|1507.8|1507.2|5614
1606983290000|2020-12-03 08:14:50|1508.8|1508.2|1510.2|1510|1510.6|1510|1508.8|1508.2|9379
1606983300000|2020-12-03 08:15:00|1510.4|1509.8|1511|1510.6|1511.2|1510.8|1509.8|1509.4|4121
1606983310000|2020-12-03 08:15:10|1511.2|1510.8|1512.2|1511.6|1512.2|1511.6|1511|1510.8|7104
1606983320000|2020-12-03 08:15:20|1512.4|1512|1512|1511.4|1513.2|1512.4|1511.8|1511.2|6117
1606983330000|2020-12-03 08:15:30|1512.2|1511.6|1510.2|1509.6|1512.2|1512|1510.2|1509.6|10352
1606983340000|2020-12-03 08:15:40|1510|1509.4|1509.8|1509|1510|1509.4|1509.4|1508.4|2697
1606983350000|2020-12-03 08:15:50|1509.6|1508.8|1509.8|1509.2|1509.8|1509.2|1509|1508.6|2584
1606983360000|2020-12-03 08:16:00|1509.6|1509|1507.6|1507|1509.8|1509|1507.4|1507|4121
1606983370000|2020-12-03 08:16:10|1507.8|1507.2|1508.2|1507.4|1508.6|1508|1507.8|1507.2|2045
1606983380000|2020-12-03 08:16:20|1508.4|1507.6|1508.8|1508.2|1508.8|1508.2|1508.2|1507.2|1551
1606983390000|2020-12-03 08:16:30|1509|1508.4|1509.2|1508.8|1509.4|1508.8|1509|1508.2|1396
1606983400000|2020-12-03 08:16:40|1509|1508.6|1509.2|1508.6|1509.4|1508.8|1508.8|1508.4|1119
1606983410000|2020-12-03 08:16:50|1509|1508.8|1509.8|1509.2|1510|1509.6|1509|1508.8|3422
1606983420000|2020-12-03 08:17:00|1510|1509.6|1510.4|1510|1510.4|1510|1509.8|1509.4|1960
1606983430000|2020-12-03 08:17:10|1510.6|1510.2|1510.4|1509.8|1510.6|1510.4|1510.2|1509.6|4503
1606983440000|2020-12-03 08:17:20|1510.6|1510|1510.6|1510.2|1510.6|1510.2|1510.6|1509.8|901
1606983450000|2020-12-03 08:17:30|1510.8|1510.4|1511|1510.6|1511.4|1511|1510.6|1510.4|6065
1606983460000|2020-12-03 08:17:40|1511.2|1510.8|1511.6|1511|1511.8|1511.4|1511.2|1510.8|2003
1606983470000|2020-12-03 08:17:50|1511.8|1511.2|1511|1510.2|1512|1511.4|1511|1510|6718
1606983480000|2020-12-03 08:18:00|1511.2|1510.6|1511.4|1511|1511.6|1511|1511.2|1510.6|4808
1606983490000|2020-12-03 08:18:10|1511.2|1511.2|1511.6|1511.2|1511.6|1511.2|1511.2|1511.2|130
1606983500000|2020-12-03 08:18:20|1511.4|1511|1511.8|1511.4|1511.8|1511.6|1511.4|1511|2250
1606983510000|2020-12-03 08:18:30|1511.6|1511.2|1510.8|1510.2|1511.6|1511.2|1510.2|1510|6598
1606983520000|2020-12-03 08:18:40|1511|1510.4|1511.8|1511.4|1511.8|1511.4|1511|1510.4|3453
1606983530000|2020-12-03 08:18:50|1512|1511.2|1512.4|1511.8|1512.6|1512.2|1512|1511.2|6287
1606983540000|2020-12-03 08:19:00|1512.2|1511.6|1512|1511.6|1512.8|1511.8|1511.8|1511.6|2564
1606983550000|2020-12-03 08:19:10|1511.8|1511.4|1511.8|1511.2|1511.8|1511.6|1511.6|1511.2|3094
1606983560000|2020-12-03 08:19:20|1511.6|1511|1511.8|1511.2|1511.8|1511.4|1511.4|1511|2554
1606983570000|2020-12-03 08:19:30|1511.6||1511.6||1511.6||1511.4||1239
1606983580000|2020-12-03 08:19:40|1511.8|1511.4|1512.2|1511.6|1512.2|1511.8|1511.8|1511.4|3074
1606983590000|2020-12-03 08:19:50|1512.4|1511.8|1512.4|1512|1512.4|1512|1512.2|1511.8|1984
1606983600000|2020-12-03 08:20:00|1512.2|1511.8|1512.8|1512.4|1512.8|1512.4|1512|1511.6|4380
1606983610000|2020-12-03 08:20:10|1512.6|1512.2|1512.2|1511.6|1512.6|1512.2|1511.8|1511.4|300
1606983620000|2020-12-03 08:20:20|1512|1511.4|1511.8|1511.2|1512|1511.4|1511.2|1511|2988
1606983630000|2020-12-03 08:20:30|1511.6|1511|1508.8|1508.4|1511.6|1511|1508.8|1508.4|16141
1606983640000|2020-12-03 08:20:40|1508.6|1508.2|1508.4|1507.8|1508.8|1508.6|1508|1507.6|10984
1606983650000|2020-12-03 08:20:50|1508.6|1507.6|1507.8|1507.4|1508.8|1508|1507.6|1507.2|4956
1606983660000|2020-12-03 08:21:00|1508|1507.2|1508|1507.6|1508.4|1507.6|1508|1507|4685
1606983670000|2020-12-03 08:21:10|1508.2|1507.8|1509.2|1508.8|1509.2|1509|1508.2|1507.8|6752
1606983680000|2020-12-03 08:21:20|1509|1508.6|1509|1508.6|1509.2|1508.8|1509|1508.6|1198
1606983690000|2020-12-03 08:21:30|1509.2|1508.8|1509.2|1508.8|1509.2|1508.8|1509|1508.6|400
1606983700000|2020-12-03 08:21:40|1509|1508.6|1509.4|1508.8|1509.6|1509.2|1509|1508.6|8908
1606983710000|2020-12-03 08:21:50|1509.2|1508.6|1508.6|1508.2|1509.2|1508.6|1508.6|1508|857
1606983720000|2020-12-03 08:22:00|1508.8|1508.4|1508.2|1507.8|1509|1508.6|1508|1507.6|4665
1606983730000|2020-12-03 08:22:10|1508.4|1508|1508.6|1507.8|1508.6|1508|1508.2|1507.8|3813
1606983740000|2020-12-03 08:22:20|1508.8|1508.2|1508.6|1508|1508.8|1508.2|1508.6|1507.8|1766
1606983750000|2020-12-03 08:22:30|1508.8|1508.2|1508.8|1508.2|1508.8|1508.2|1508.4|1508|315
1606983760000|2020-12-03 08:22:40|1509|1508.4|1510|1509|1510|1509.4|1509|1508.4|4783
1606983770000|2020-12-03 08:22:50|1509.6|1509.2|1509.2|1508.8|1510|1509.4|1509|1508.6|14285
1606983780000|2020-12-03 08:23:00|1509|1508.6|1509.4|1508.8|1509.6|1509.2|1509|1508.6|3794
1606983790000|2020-12-03 08:23:10|1509.2|1508.6|1509|1508.8|1509.2|1508.8|1508.8|1508.6|3401
1606983800000|2020-12-03 08:23:20|1509.2|1508.6|1509.2|1508.6|1509.4|1508.6|1508.6|1508.2|3753
1606983810000|2020-12-03 08:23:30|1509.4|1509|1509.2|1508.6|1509.4|1509|1509.2|1508.6|939
1606983820000|2020-12-03 08:23:40|1509.4|1509|1509.8|1509.2|1509.8|1509.4|1509|1508.2|6886
1606983830000|2020-12-03 08:23:50|1509.6|1509|1509.4|1508.8|1509.6|1509.2|1509.4|1508.8|5369
1606983840000|2020-12-03 08:24:00|1509.6|1509|1509.6|1509|1509.6|1509|1509|1508.4|1482
1606983850000|2020-12-03 08:24:10|1509.4||1509.4||1509.4||1509.4||106
1606983860000|2020-12-03 08:24:20|1509.6|1509.2|1509.4|1509|1509.8|1509.4|1509.4|1509|3034
1606983870000|2020-12-03 08:24:30|1509.2|1508.8|1509|1508.6|1509.4|1508.8|1509|1508.2|2510
1606983880000|2020-12-03 08:24:40|1509.8|1508.8|1510|1509.6|1510|1509.6|1509.4|1508.6|23348
1606983890000|2020-12-03 08:24:50|1510.2|1509.8|1510.4|1510|1510.6|1510.4|1510|1509.8|7722
1606983900000|2020-12-03 08:25:00|1510.2|1509.6|1509.6|1509|1510.2|1509.6|1509.4|1509|1280
1606983920000|2020-12-03 08:25:20|1509.4|1508.8|1508.4|1508.2|1509.4|1508.8|1508.4|1508|8761
1606983930000|2020-12-03 08:25:30|1508.6|1508.4|1509|1508.6|1509|1508.6|1508.6|1508.4|52
1606983940000|2020-12-03 08:25:40|1508.8|1508.4|1508.4|1508|1508.8|1508.4|1508.2|1508|1757
1606983950000|2020-12-03 08:25:50|1508.2|1507.8|1508.4|1508|1508.4|1508|1507.8|1507.6|4892
1606983960000|2020-12-03 08:26:00|1508.6|1508.2|1508.2|1507.6|1508.6|1508.2|1508.2|1507.6|5936
1606983970000|2020-12-03 08:26:10|1508.4|1507.8|1508|1507.6|1508.4|1508|1508|1507.6|1523
1606983980000|2020-12-03 08:26:20|1508.2|1507.8|1508.4|1507.8|1508.4|1508|1508.2|1507.6|3257
1606983990000|2020-12-03 08:26:30|1508.6|1508|1509.4|1508.8|1509.4|1509|1508.6|1508|332
1606984000000|2020-12-03 08:26:40|1509.2|1509|1509.6|1509.2|1509.6|1509.2|1509.2|1509|0
1606984010000|2020-12-03 08:26:50|1509.4|1509|1509|1508.6|1509.4|1509|1509|1508.6|1425
1606984020000|2020-12-03 08:27:00|1509.2|1508.4|1508.6|1508.2|1509.2|1508.4|1508.2|1507.8|3741
1606984030000|2020-12-03 08:27:10|1508.4|1508|1508.6|1508|1508.6|1508|1508.2|1508|870
1606984040000|2020-12-03 08:27:20|1508.8|1508.2|1508.8|1508.2|1508.8|1508.4|1508.6|1508.2|332
1606984050000|2020-12-03 08:27:30|1509|1508.4|1509.4|1509|1509.6|1509.2|1509|1508.4|2818
1606984060000|2020-12-03 08:27:40||1509.2||1509.2||1509.2||1509.2|0
1606984070000|2020-12-03 08:27:50|1509.6|1509.4|1509.6|1509.2|1510.2|1509.6|1509.6|1509.2|10960
1606984080000|2020-12-03 08:28:00|1509.8|1509.4|1509.2|1508.6|1509.8|1509.4|1509.2|1508.6|1912
1606984090000|2020-12-03 08:28:10|1509.4|1508.8|1510|1509.4|1510|1509.6|1509.4|1508.8|3944
1606984100000|2020-12-03 08:28:20|1510.2|1509.6|1511.2|1510.8|1511.2|1510.8|1510|1509.4|4893
1606984110000|2020-12-03 08:28:30|1511.4|1511|1511.2|1510.8|1511.4|1511.2|1511|1510.4|20893
1606984120000|2020-12-03 08:28:40|1511.4|1511|1511.4|1510.8|1511.6|1511.2|1511.2|1510.8|3223
1606984130000|2020-12-03 08:28:50|1511.6|1511|1512|1511.4|1512|1511.4|1511.6|1511|3750
1606984140000|2020-12-03 08:29:00|1511.8|1511.6|1512.2|1511.8|1512.4|1512|1511.8|1511.4|2493
1606984150000|2020-12-03 08:29:10|1512|1512|1512.2|1511.8|1512.2|1512|1512|1511.8|600
1606984160000|2020-12-03 08:29:20|1512|1512|1512.4|1512.2|1512.4|1512.2|1512|1512|508
1606984170000|2020-12-03 08:29:30|1512.6|1512.4|1512.8|1512.4|1513|1512.6|1512.6|1512.4|3129
1606984180000|2020-12-03 08:29:40|1512.6|1512|1512.8|1512.4|1513|1512.6|1512.2|1511.8|9982
1606984190000|2020-12-03 08:29:50|1513|1512.2|1513.6|1513.2|1514|1513.2|1512.8|1512.2|7244
1606984200000|2020-12-03 08:30:00|1513.4|1513|1513.2|1513|1513.8|1513|1513.2|1512.8|1026
1606984210000|2020-12-03 08:30:10|1513.4|1512.8|1513|1512.6|1513.4|1513.2|1512.6|1512.4|12230
1606984220000|2020-12-03 08:30:20|1512.8|1512.8|1513.4|1513.2|1513.4|1513.2|1512.8|1512.8|2433
1606984230000|2020-12-03 08:30:30|1513.6|1513.4|1514.4|1514|1514.4|1514.2|1513.6|1513.4|12731
1606984240000|2020-12-03 08:30:40|1514.2|1514.2|1514.2|1513.8|1514.2|1514.2|1514|1513.6|2539
1606984250000|2020-12-03 08:30:50|1514|1513.6|1513.8|1513.4|1514|1513.6|1513.6|1513.2|2276
1606984260000|2020-12-03 08:31:00|1513.6|1513.2|1513.4|1513.2|1514.2|1514|1513.4|1513|13920
1606984270000|2020-12-03 08:31:10|1513.2|1513|1513|1512.8|1513.2|1513.2|1512.8|1512.4|4540
1606984280000|2020-12-03 08:31:20|1512.8|1512.6|1512.4|1512|1512.8|1512.6|1512.4|1512|6488
1606984290000|2020-12-03 08:31:30|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.4|1512|3115
1606984300000|2020-12-03 08:31:40|||||||||1476
1606984310000|2020-12-03 08:31:50|1512.8|1512.4|1513|1512.8|1513.2|1512.8|1512.8|1512.2|5535
1606984320000|2020-12-03 08:32:00|1513.2|1513|1513.2|1512.8|1513.2|1513|1513|1512.8|3696
1606984330000|2020-12-03 08:32:10|1513|1512.6|1512.6|1512.2|1513|1512.6|1512.6|1512|5022
1606984340000|2020-12-03 08:32:20|1512.4|1512|1512.6|1512|1512.6|1512.4|1512.4|1511.8|2988
1606984350000|2020-12-03 08:32:30|1512.4|1511.8|1512.2|1511.8|1512.4|1511.8|1512.2|1511.4|237
1606984360000|2020-12-03 08:32:40|1512.4|1512|1512.8|1512.4|1512.8|1512.4|1512.4|1512|3271
1606984370000|2020-12-03 08:32:50|1513|1512.6|1512.8|1512.4|1513|1512.8|1512.8|1512.4|2731
1606984380000|2020-12-03 08:33:00|1512.6|1512.2|1512|1511.4|1512.6|1512.2|1512|1511.4|4886
1606984390000|2020-12-03 08:33:10|1511.6|1511.6|1512|1511.6|1512|1511.6|1511.6|1511.4|250
1606984400000|2020-12-03 08:33:20|1511.8|1511.4|1511.4|1511|1511.8|1511.6|1511.4|1511|2694
1606984410000|2020-12-03 08:33:30|1511.2|1510.8|1510.2|1509.6|1511.4|1510.8|1510.2|1509.4|7337
1606984420000|2020-12-03 08:33:40||1509.8||1509.6||1509.8||1509.6|427
1606984430000|2020-12-03 08:33:50|1510|1509.4|1509.6|1509.2|1510.2|1509.6|1509.4|1508.8|4025
1606984440000|2020-12-03 08:34:00|1509.4|1509|1509.8|1509.4|1509.8|1509.6|1509.2|1509|4777
1606984450000|2020-12-03 08:34:10|1509.6|1509.2|1509.8|1509.4|1510|1509.8|1509.6|1509.2|4423
1606984460000|2020-12-03 08:34:20|1509.6|1509.2|1509.8|1509.4|1509.8|1509.4|1509.6|1509|1300
1606984470000|2020-12-03 08:34:30|1510|1509.6|1510.6|1510.2|1510.6|1510.2|1510|1509.6|5379
1606984480000|2020-12-03 08:34:40|1510.4|1510|1510.6|1510.2|1510.6|1510.2|1510.2|1510|3432
1606984490000|2020-12-03 08:34:50|1510.4|1510.4|1509.4|1509|1510.6|1510.4|1509.4|1509|2977
1606984500000|2020-12-03 08:35:00|1509.6|1509.2|1509.8|1509.2|1510|1509.6|1509.6|1509|6683
1606984510000|2020-12-03 08:35:10|1510|1509.4|1511.2|1510.8|1511.2|1511|1510|1509.4|5634
1606984520000|2020-12-03 08:35:20|1511.4|1511|1511.4|1511|1511.4|1511.2|1511.4|1510.8|1511
1606984530000|2020-12-03 08:35:30|1511.6|1511.2|1511.4|1511|1511.8|1511.6|1511.4|1511|3820
1606984540000|2020-12-03 08:35:40|1511.2|1510.8|1511.6|1511.4|1511.6|1511.4|1510.8|1510.4|6032
1606984550000|2020-12-03 08:35:50|1511.8|1511.6|1511.6|1511|1512.4|1511.6|1511.4|1511|8284
1606984560000|2020-12-03 08:36:00|1511.4|1511.2|1511.4|1511.2|1511.6|1511.4|1511.4|1511|715
1606984580000|2020-12-03 08:36:20|1511.2|1511|1510.6|1510.2|1511.2|1511|1510.4|1510|10117
1606984590000|2020-12-03 08:36:30|1510.8|1510.4|1511.2|1510.8|1511.2|1511|1510.8|1510.2|1396
1606984600000|2020-12-03 08:36:40|1511|1510.6|1511|1510.6|1511.2|1510.6|1510.8|1510.6|918
1606984620000|2020-12-03 08:37:00|1510.8|1510.4|1510.6|1510|1510.8|1510.4|1510.4|1510|3740
1606984630000|2020-12-03 08:37:10|1510.4|1510.2|1510.4|1510|1510.4|1510.2|1510.2|1510|0
1606984640000|2020-12-03 08:37:20|1510.6|1510.2|1511.6|1511.4|1511.6|1511.4|1510.6|1510.2|5027
1606984650000|2020-12-03 08:37:30|1511.8|1511.6|1511.6|1511.2|1512.2|1511.8|1511.4|1511.2|5832
1606984660000|2020-12-03 08:37:40||1511.4||1511.2||1511.4||1511.2|843
1606984670000|2020-12-03 08:37:50|1511.8|1511.4|1512.4|1512.2|1512.4|1512.2|1511.8|1511.4|2346
1606984680000|2020-12-03 08:38:00|1512.6|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.2|1822
1606984690000|2020-12-03 08:38:10|1512.6|1512.2|1512.2|1511.8|1512.6|1512.2|1512|1511.6|6351
1606984700000|2020-12-03 08:38:20|1512.4|1512|1512.4|1512|1512.6|1512.4|1512.4|1512|3013
1606984710000|2020-12-03 08:38:30|1512.6|1512.2|1512.4|1512|1512.6|1512.2|1512.2|1512|4700
1606984720000|2020-12-03 08:38:40|1512.2|1511.8|1512.2|1511.8|1512.4|1511.8|1512|1511.8|1879
1606984730000|2020-12-03 08:38:50|1512.4|1512|1512|1511.4|1512.4|1512|1511.8|1511.4|3980
1606984750000|2020-12-03 08:39:10|1511.8|1511.6|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|600
1606984760000|2020-12-03 08:39:20|1512.2|1511.6|1512.4|1511.8|1512.4|1512.2|1511.8|1511.4|8832
1606984770000|2020-12-03 08:39:30|1512.2|1512|1512.2|1512|1512.4|1512.2|1512.2|1511.8|1933
1606984780000|2020-12-03 08:39:40|1512|1511.8|1511.6|1511.2|1512|1511.8|1511.6|1511.2|5611
1606984790000|2020-12-03 08:39:50|1511.4|1511.4|1511.2|1510.8|1511.6|1511.4|1511.2|1510.8|3477
1606984800000|2020-12-03 08:40:00|1511.4|1511|1511|1510.6|1511.4|1511|1511|1510.6|1043
1606984810000|2020-12-03 08:40:10|1511.2|1510.8|1512|1511.8|1512|1511.8|1511.2|1510.6|5234
1606984820000|2020-12-03 08:40:20|1511.8|1511.6|1512|1511.6|1512|1511.8|1511.8|1511.6|1086
1606984830000|2020-12-03 08:40:30|1511.8|1511.4|1511.4|1510.6|1511.8|1511.4|1511|1510.6|15432
1606984840000|2020-12-03 08:40:40|1511.2|1510.8|1511.2|1511|1511.4|1511|1511|1510.6|2010
1606984850000|2020-12-03 08:40:50|1511.4|1510.8|1511.6|1511.4|1511.6|1511.4|1511.4|1510.8|7679
1606984860000|2020-12-03 08:41:00||1511.2||1511||1511.4||1511|2333
1606984870000|2020-12-03 08:41:10|1511.8|1511.2|1512.4|1511.6|1512.4|1512|1511.8|1511.2|2416
1606984880000|2020-12-03 08:41:20|1512.2|1511.8|1512.8|1512.6|1513|1512.6|1512.2|1511.8|2870
1606984890000|2020-12-03 08:41:30|1513|1512.4|1513.2|1512.8|1513.2|1512.8|1513|1512.4|1216
1606984900000|2020-12-03 08:41:40|1513.4|1513|1513.6|1513|1514|1513.6|1513.4|1512.8|5300
1606984910000|2020-12-03 08:41:50|1513.8|1513.2|1514|1513.8|1514|1513.8|1513.8|1513.2|2136
1606984920000|2020-12-03 08:42:00|1513.8|1513.6|1513.8|1513.4|1513.8|1513.6|1513.8|1513.4|3267
1606984930000|2020-12-03 08:42:10|1513.6|1513.2|1513.4|1513|1513.8|1513.2|1512.8|1512.4|9605
1606984940000|2020-12-03 08:42:20|1513.2|1513.2|1513.6|1513.2|1513.6|1513.2|1513.2|1513|766
1606984950000|2020-12-03 08:42:30|1513.4|1513|1513.4|1513|1513.6|1513|1513|1512.8|8143
1606984960000|2020-12-03 08:42:40|1513.6|1513.2|1513.6|1513.4|1513.6|1513.4|1513.6|1513.2|1000
1606984970000|2020-12-03 08:42:50|1513.4|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1513.2|1397
1606984980000|2020-12-03 08:43:00|1513.4|1513|1513|1512.4|1513.6|1513|1513|1512.4|2815
1606984990000|2020-12-03 08:43:10|1512.8|1512.6|1512.6|1512|1513|1512.6|1512.6|1512|1283
1606985000000|2020-12-03 08:43:20|1512.8|1512.2|1512.8|1512.4|1512.8|1512.6|1512.8|1512.2|0
1606985010000|2020-12-03 08:43:30|1513|1512.6|1513.6|1513.2|1513.8|1513.4|1513|1512.6|1274
1606985020000|2020-12-03 08:43:40|1513.4||1513.6||1513.6||1513.4||140
1606985030000|2020-12-03 08:43:50|1513.4|1513.4|1513|1512.6|1513.4|1513.4|1513|1512.6|878
1606985040000|2020-12-03 08:44:00|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|6441
1606985050000|2020-12-03 08:44:10||1512.6||1512.6||1512.6||1512.6|164
1606985060000|2020-12-03 08:44:20|1512.6|1512.4|1512|1511.6|1512.8|1512.4|1512|1511.4|2280
1606985070000|2020-12-03 08:44:30|1512.2|1511.8|1511.6|1511.2|1512.4|1511.8|1511.6|1511|2711
1606985080000|2020-12-03 08:44:40|1511.8|1511.4|1512.2|1511.8|1512.2|1511.8|1511.8|1511.4|3715
1606985090000|2020-12-03 08:44:50|1512.4|1512|1512.4|1511.8|1512.4|1512|1512.4|1511.8|1829
1606985100000|2020-12-03 08:45:00|1512.2|1511.6|1511.4|1510.8|1512.2|1511.6|1511.4|1510.8|4655
1606985110000|2020-12-03 08:45:10|1511.6|1511|1511.6|1511.4|1511.6|1511.4|1511.4|1511|2102
1606985120000|2020-12-03 08:45:20|1511.8|1511.2|1511.8|1511.6|1511.8|1511.6|1511.6|1511.2|1651
1606985130000|2020-12-03 08:45:30|1511.6|1511.4|1511.2|1511|1511.6|1511.4|1511.2|1511|3472
1606985140000|2020-12-03 08:45:40|1511.4|1510.8|1510.8|1510.4|1511.4|1510.8|1510.8|1510.2|1877
1606985150000|2020-12-03 08:45:50|1511|1510.6|1511|1510.6|1511|1510.6|1510.8|1510.4|2466
1606985160000|2020-12-03 08:46:00|1510.8|1510.4|1510.4|1510|1510.8|1510.4|1510.4|1510|1665
1606985170000|2020-12-03 08:46:10|1510.2||1510.2||1510.2||1510.2||270
1606985180000|2020-12-03 08:46:20|1510|1509.8|1510.4|1510|1510.4|1510.2|1509.8|1509.4|7091
1606985190000|2020-12-03 08:46:30|1510.6|1510.2|1510.8|1510.6|1510.8|1510.6|1510.6|1510|4786
1606985200000|2020-12-03 08:46:40|1511|1510.8|1511.2|1510.8|1511.2|1511|1511|1510.6|5742
1606985210000|2020-12-03 08:46:50|1511.4|1511|1511.4|1511|1511.4|1511.2|1511.2|1510.8|8001
1606985220000|2020-12-03 08:47:00|1511.6|1511.4|1510.8|1510.6|1511.6|1511.4|1510.8|1510.6|7824
1606985230000|2020-12-03 08:47:10|1510.6|1510.4|1510.4|1510|1510.8|1510.6|1510.4|1510|11657
1606985240000|2020-12-03 08:47:20|1510.2|1509.8|1509.2|1509|1510.4|1509.8|1509.2|1509|9368
1606985250000|2020-12-03 08:47:30|1509.4|1509.2|1508.6|1508.2|1509.4|1509.2|1508.6|1508.2|18190
1606985260000|2020-12-03 08:47:40|1508.4|1508|1507.6|1507.2|1508.4|1508|1507.6|1507.2|5619
1606985270000|2020-12-03 08:47:50|1507.8|1507.4|1508.2|1507.8|1508.4|1508.2|1507.4|1507.2|22310
1606985280000|2020-12-03 08:48:00|1508.4|1508|1508.4|1508|1508.6|1508.4|1508.4|1508|7310
1606985290000|2020-12-03 08:48:10|1508.2|1507.8|1507.4|1507.2|1508.2|1507.8|1507.4|1507.2|16511
1606985300000|2020-12-03 08:48:20|1507.6|1507|1507.8|1507.2|1508|1507.4|1507.2|1507|11347
1606985310000|2020-12-03 08:48:30|1507.6|1507|1507.2|1506.8|1507.6|1507|1507|1506.8|2617
1606985320000|2020-12-03 08:48:40|1507|1507|1507.2|1506.8|1507.4|1507.2|1507|1506.4|8732
1606985330000|2020-12-03 08:48:50|1507|1506.6|1506.6|1506.4|1507|1506.6|1506.6|1506.4|1178
1606985340000|2020-12-03 08:49:00|1506.8|1506.6|1507.2|1506.8|1507.2|1506.8|1506.6|1506.4|7453
1606985350000|2020-12-03 08:49:10|1507|1506.6|1507|1506.6|1507.2|1506.8|1506.8|1506.6|2799
1606985360000|2020-12-03 08:49:20|1506.8|1506.8|1507.2|1506.8|1507.2|1506.8|1506.8|1506.6|150
1606985370000|2020-12-03 08:49:30|1507|1506.6|1506.8|1506.4|1507|1506.6|1506.8|1506.4|2269
1606985380000|2020-12-03 08:49:40|1506.6|1506.2|1506.6|1506|1506.8|1506.2|1506.2|1505.8|54400
1606985390000|2020-12-03 08:49:50|1506.4|1506.2|1506.4|1506|1506.6|1506.2|1506.4|1506|3590
1606985400000|2020-12-03 08:50:00|1506.2|1506.2|1505.6|1505.4|1506.2|1506.2|1505.6|1505.4|6018
1606985410000|2020-12-03 08:50:10|1506|1505.6|1505.8|1505.4|1506.2|1506|1505.6|1505.4|22713
1606985420000|2020-12-03 08:50:20|1505.6|1505.2|1505.6|1505.2|1505.6|1505.4|1505.4|1505|3317
1606985430000|2020-12-03 08:50:30|1505.4|1505|1505.4|1505|1505.4|1505|1505.4|1505|356
1606985450000|2020-12-03 08:50:50|1505.2|1504.8|1506.2|1505.8|1506.2|1506|1504.8|1504.6|14828
1606985460000|2020-12-03 08:51:00|1506.4|1506|1506.4|1506|1506.4|1506|1506.4|1505.8|3241
1606985470000|2020-12-03 08:51:10|1506.2|1505.8|1506|1505.6|1506.4|1505.8|1505.8|1505.6|1023
1606985480000|2020-12-03 08:51:20|1505.8|1505.4|1505.4|1505.2|1505.8|1505.4|1505.2|1505|3123
1606985490000|2020-12-03 08:51:30|1505.6|1505.4|1506|1505.6|1506|1505.8|1505.6|1505.4|4181
1606985500000|2020-12-03 08:51:40|1505.8|1505.8|1506|1505.6|1506.2|1505.8|1505.8|1505.6|2852
1606985520000|2020-12-03 08:52:00|1505.8|1505.4|1505.2|1504.6|1506|1505.8|1505.2|1504.6|10250
1606985530000|2020-12-03 08:52:10|1505|1504.4|1504|1503.6|1505|1504.4|1503.8|1503.6|7826
1606985540000|2020-12-03 08:52:20|1503.8|1503.4|1503.8|1503.4|1504|1503.4|1503.2|1503|3596
1606985550000|2020-12-03 08:52:30|1503.6|1503.2|1504.2|1503.6|1504.2|1504|1503.6|1503.2|4894
1606985560000|2020-12-03 08:52:40|1504|1503.8|1504.2|1503.8|1504.2|1504|1503.8|1503.8|4600
1606985570000|2020-12-03 08:52:50|1504|1503.6|1503.8|1503.4|1504.2|1503.6|1503.6|1503.4|2456
1606985580000|2020-12-03 08:53:00|1504|1503.6|1503.4|1503|1504|1503.6|1503.4|1503|3007
1606985590000|2020-12-03 08:53:10|1503.6|1503.2|1504.2|1503.8|1504.2|1504|1503.6|1503|1847
1606985600000|2020-12-03 08:53:20|1504.4|1504|1504.4|1503.8|1504.4|1504|1504.4|1503.8|2000
1606985610000|2020-12-03 08:53:30|1504.2|1503.6|1504|1503.6|1504.2|1503.6|1504|1503.6|0
1606985620000|2020-12-03 08:53:40|1503.8|1503.4|1503.6|1503|1504|1503.4|1503.4|1503|937
1606985630000|2020-12-03 08:53:50|1503.8|1503.2|1504|1503.4|1504|1503.6|1503.8|1503.2|398
1606985640000|2020-12-03 08:54:00|1503.8|1503.2|1503.6|1503|1503.8|1503.2|1503.6|1503|0
1606985650000|2020-12-03 08:54:10|1503.4|1503.2|1503.4|1503|1503.4|1503.2|1503.4|1503|2568
1606985660000|2020-12-03 08:54:20|1503.2|1502.8|1502.6|1502.2|1503.4|1502.8|1502.6|1502.2|8011
1606985670000|2020-12-03 08:54:30|1502.4|1502|1502|1501.6|1502.4|1502|1502|1501.4|7944
1606985680000|2020-12-03 08:54:40|1501.8|1501.4|1502.8|1502.4|1502.8|1502.6|1501.4|1501.2|10496
1606985690000|2020-12-03 08:54:50|1502.6|1502.2|1502.8|1502.6|1502.8|1502.6|1502.6|1502.2|1694
1606985700000|2020-12-03 08:55:00|1503|1502.8|1504.4|1504|1504.4|1504.2|1503|1502.8|7628
1606985710000|2020-12-03 08:55:10|1504.6|1504.2|1504.6|1504.4|1505|1504.6|1504.6|1504.2|1762
1606985720000|2020-12-03 08:55:20|1504.8|1504.6|1504.2|1503.8|1504.8|1504.6|1504.2|1503.8|2326
1606985730000|2020-12-03 08:55:30|1504|1503.6|1504|1503.8|1504.2|1504|1504|1503.6|5881
1606985740000|2020-12-03 08:55:40|1503.8|1503.6|1504.4|1504|1504.4|1504|1503.6|1503.2|4679
1606985750000|2020-12-03 08:55:50|1504.2||1504.4||1504.4||1504.2||0
1606985760000|2020-12-03 08:56:00|1504.2||1504.4||1504.4||1504.2||6
1606985770000|2020-12-03 08:56:10|1504.2|1503.8|1503|1502.4|1504.2|1503.8|1503|1502.2|3286
1606985780000|2020-12-03 08:56:20|1502.8|1502.2|1502.6|1502.2|1503|1502.6|1502.6|1502|2266
1606985790000|2020-12-03 08:56:30|1502.4|1502|1503.4|1503|1503.4|1503.2|1502.4|1502|6406
1606985800000|2020-12-03 08:56:40|1503.2|1502.8|1502.8|1502.6|1503.2|1502.8|1502.8|1502.4|2395
1606985810000|2020-12-03 08:56:50|1503|1502.8|1503|1502.6|1503|1502.8|1503|1502.6|260
1606985820000|2020-12-03 08:57:00|1503.2|1502.8|1503.8|1503.4|1503.8|1503.6|1503.2|1502.6|3524
1606985840000|2020-12-03 08:57:20|1504|1503.6|1504|1503.8|1504|1503.8|1504|1503.6|1300
1606985850000|2020-12-03 08:57:30|1504.2|1504|1503.8|1503.4|1504.2|1504|1503.6|1503.4|8712
1606985860000|2020-12-03 08:57:40|1503.6|1503.2|1504|1503.4|1504|1503.4|1503.2|1502.8|3534
1606985870000|2020-12-03 08:57:50|1503.8||1503.8||1503.8||1503.6||49
1606985880000|2020-12-03 08:58:00|1504|1503.6|1504.2|1503.8|1504.4|1504.2|1504|1503.6|5769
1606985890000|2020-12-03 08:58:10|1504.4|1504|1504.6|1504|1504.6|1504.4|1504.4|1504|2709
1606985900000|2020-12-03 08:58:20|1504.4|1503.8|1503.4|1503|1504.4|1503.8|1503.4|1503|7489
1606985910000|2020-12-03 08:58:30|1503.6||1503.6||1503.6||1503.4||1000
1606985920000|2020-12-03 08:58:40|1503.4|1503.4|1503.4|1503|1503.6|1503.4|1503.4|1503|800
1606985930000|2020-12-03 08:58:50|1503.6|1503.2|1503.8|1503.4|1503.8|1503.6|1503.6|1503.2|1487
1606985940000|2020-12-03 08:59:00|1504|1503.6|1505|1504.6|1505|1504.6|1504|1503.6|2683
1606985950000|2020-12-03 08:59:10|1505.2|1504.8|1505.6|1505.2|1505.6|1505.4|1505.2|1504.8|2127
1606985960000|2020-12-03 08:59:20|1505.4|1505.4|1505.6|1505.4|1505.6|1505.4|1505.4|1505.2|339
1606985970000|2020-12-03 08:59:30|1505.4|1505.2|1505.8|1505.6|1506|1505.6|1505.4|1505.2|5025
1606985980000|2020-12-03 08:59:40|1506|1505.4|1505.8|1505.4|1506|1505.4|1505.6|1505.4|714
1606985990000|2020-12-03 08:59:50|1505.6|1505.2|1505|1504.8|1505.6|1505.2|1505|1504.6|1634
1606986000000|2020-12-03 09:00:00|1505.2|1505|1505.4|1504.8|1505.6|1505.2|1505|1504.6|5758
1606986010000|2020-12-03 09:00:10|1505.6|1505|1505.4|1505|1505.6|1505.4|1505.2|1504.8|4774
1606986030000|2020-12-03 09:00:30|1505.6|1505.2|1505.8|1505.4|1505.8|1505.4|1505.4|1505|1889
1606986040000|2020-12-03 09:00:40|1505.6|1505.2|1505.8|1505.2|1505.8|1505.4|1505.4|1504.8|3607
1606986050000|2020-12-03 09:00:50|1505.6|1505|1504.4|1504|1505.6|1505|1504.4|1504|5145
1606986060000|2020-12-03 09:01:00|1504.2|1503.8|1503.2|1502.8|1504.2|1504|1503.2|1502.8|3545
1606986070000|2020-12-03 09:01:10|1503.4|1502.6|1503.6|1503.4|1503.8|1503.6|1503.2|1502.6|6173
1606986080000|2020-12-03 09:01:20|1503.8|1503.6|1503.8|1503.6|1504|1503.8|1503.8|1503.4|1956
1606986090000|2020-12-03 09:01:30|1504|1503.8|1504|1503.6|1504|1503.8|1503.8|1503.6|1744
1606986100000|2020-12-03 09:01:40|1503.8|1503.4|1503.8|1503.4|1503.8|1503.6|1503.4|1503.2|2180
1606986110000|2020-12-03 09:01:50|1503.6|1503.6|1503.8|1503.4|1503.8|1503.6|1503.6|1503.4|2671
1606986120000|2020-12-03 09:02:00|1503.6|1503.2|1504.6|1504.2|1504.6|1504.4|1503.4|1503|3093
1606986130000|2020-12-03 09:02:10|1504.4|1504|1504.4|1503.8|1504.6|1504|1504.2|1503.6|299
1606986140000|2020-12-03 09:02:20|1504.2|1503.6|1504|1503.4|1504.2|1503.8|1504|1503.4|400
1606986150000|2020-12-03 09:02:30|1504.2|1503.6|1504|1503.8|1504.4|1504|1504|1503.6|312
1606986160000|2020-12-03 09:02:40|1503.8|1503.6|1503.2|1502.8|1503.8|1503.6|1503.2|1502.8|4469
1606986170000|2020-12-03 09:02:50|1503.4|1503|1503.8|1503.4|1503.8|1503.4|1503.4|1503|313
1606986180000|2020-12-03 09:03:00|1504.2|1503.6|1504.4|1504|1504.4|1504|1504.2|1503.6|5751
1606986190000|2020-12-03 09:03:10|1504.2|1503.8|1504|1503.6|1504.2|1503.8|1503.8|1503.6|11549
1606986200000|2020-12-03 09:03:20|1503.8|1503.4|1503.2|1502.8|1503.8|1503.4|1503|1502.8|2003
1606986210000|2020-12-03 09:03:30|1503|1502.6|1503.2|1502.6|1503.2|1503|1503|1502.6|435
1606986220000|2020-12-03 09:03:40|1503|1502.8|1505|1504.4|1505|1504.4|1503|1502.8|3445
1606986230000|2020-12-03 09:03:50|1505.2|1504.6|1507.2|1507|1507.2|1507|1505.2|1504.6|10399
1606986240000|2020-12-03 09:04:00|1507.4|1507.2|1506.4|1506|1507.4|1507.2|1506.4|1506|2722
1606986250000|2020-12-03 09:04:10|1506.2|1505.8|1505.8|1505.2|1506.2|1505.8|1505.6|1505.2|1718
1606986260000|2020-12-03 09:04:20|1505.6|1505.4|1506|1505.4|1506|1505.6|1505.6|1505.4|0
1606986270000|2020-12-03 09:04:30|1506.2|1505.6|1506.6|1506.2|1506.6|1506.2|1506.2|1505.4|1863
1606986280000|2020-12-03 09:04:40|1506.8|1506.4|1507|1506.2|1507|1506.4|1506.8|1506.2|0
1606986290000|2020-12-03 09:04:50|1506.8|1506.4|1506.2|1506|1506.8|1506.4|1506.2|1506|1989
1606986300000|2020-12-03 09:05:00|1506.4|1506.2|1506.8|1506.4|1506.8|1506.4|1506.4|1506|2796
1606986310000|2020-12-03 09:05:10|1507|1506.6|1506.6|1506|1507.4|1507|1506.6|1506|3374
1606986320000|2020-12-03 09:05:20|1506.4|1505.8|1506.2|1505.6|1506.4|1505.8|1506|1505.4|1222
1606986330000|2020-12-03 09:05:30|1506.4|1505.8|1506.8|1506.4|1506.8|1506.4|1506.4|1505.8|621
1606986340000|2020-12-03 09:05:40|1506.6|1506.2|1506.4|1505.8|1506.6|1506.2|1506|1505.6|788
1606986360000|2020-12-03 09:06:00||1506||1506||1506||1505.8|0
1606986370000|2020-12-03 09:06:10|1506.6|1506.2|1507|1506.4|1507|1506.8|1506.6|1506.2|1766
1606986380000|2020-12-03 09:06:20|1506.8|1506.2|1506.6|1506|1506.8|1506.2|1506.6|1505.8|280
1606986390000|2020-12-03 09:06:30|1506.4|1505.8|1506.4|1506|1506.4|1506|1506.2|1505.6|140
1606986400000|2020-12-03 09:06:40|1506.2|1505.8|1506.2|1505.6|1506.2|1505.8|1506|1505.6|598
1606986410000|2020-12-03 09:06:50|1506.4|1505.8|1507|1506.6|1507|1506.6|1506|1505.8|1384
1606986420000|2020-12-03 09:07:00|1506.8|1506.8|1508.2|1507.8|1508.4|1508|1506.8|1506.6|9227
1606986430000|2020-12-03 09:07:10|1508|1508|1508|1507.4|1508.4|1508.2|1507.4|1507.2|6193
1606986440000|2020-12-03 09:07:20|1507.8|1507.6|1507.6|1507|1507.8|1507.6|1507.4|1507|1692
1606986450000|2020-12-03 09:07:30|1507.4|1507.2|1507.4|1507|1507.4|1507.2|1506.8|1506.6|2646
1606986460000|2020-12-03 09:07:40|1507.6|1507.2|1507|1506.2|1507.6|1507.2|1507|1506.2|2081
1606986470000|2020-12-03 09:07:50|1506.8|1506.4|1507.6|1507|1507.6|1507.2|1506.8|1506.4|553
1606986480000|2020-12-03 09:08:00|1507.4|1506.8|1507.2|1506.8|1507.4|1506.8|1507|1506.6|931
1606986490000|2020-12-03 09:08:10|1507|1506.6|1507|1506.8|1507|1506.8|1506.8|1506.6|348
1606986500000|2020-12-03 09:08:20|1506.8|1506.6|1507|1506.6|1507|1506.6|1506.6|1506.4|1588
1606986510000|2020-12-03 09:08:30|1506.8|1506.4|1506.4|1506.2|1506.8|1506.6|1506.4|1506|5079
1606986520000|2020-12-03 09:08:40|1506.2|1506|1507|1506.6|1507|1506.8|1506.2|1506|12335
1606986530000|2020-12-03 09:08:50|1506.8|1506.4|1506.4|1506.2|1507|1506.6|1506.4|1506.2|4499
1606986540000|2020-12-03 09:09:00|1506.6|1506.4|1506|1505.6|1506.8|1506.4|1506|1505.6|4007
1606986550000|2020-12-03 09:09:10|1505.8|1505.8|1504.4|1503.8|1505.8|1505.8|1504|1503.6|8464
1606986560000|2020-12-03 09:09:20|1504.6|1504|1504.6|1504|1504.6|1504|1504.4|1504|0
1606986570000|2020-12-03 09:09:30|1504.8|1504.4|1505|1504.6|1505|1504.6|1504.8|1504.4|680
1606986580000|2020-12-03 09:09:40|1504.8|1504.4|1505|1504.6|1505|1504.6|1504.6|1504.2|553
1606986590000|2020-12-03 09:09:50|1504.8|1504.4|1505|1504.6|1505|1504.8|1504.6|1504.2|1736
1606986600000|2020-12-03 09:10:00|1504.8|1504.8|1506|1505.6|1506.2|1505.6|1504.8|1504.6|3760
1606986610000|2020-12-03 09:10:10|1505.8|1505.4|1505.6|1505.2|1505.8|1505.4|1505.6|1505.2|3249
1606986620000|2020-12-03 09:10:20|1505.8|1505.4|1506|1505.6|1506|1505.6|1505.8|1505.4|124
1606986630000|2020-12-03 09:10:30|1505.8|1505.4|1506.2|1505.8|1506.2|1505.8|1505.6|1505.4|330
1606986640000|2020-12-03 09:10:40|1506|1505.6|1506|1505.4|1506|1505.6|1505.8|1505.4|0
1606986650000|2020-12-03 09:10:50|1506.2|1505.6|1506.4|1506|1506.8|1506.4|1506.2|1505.6|2871
1606986660000|2020-12-03 09:11:00|1506.6|1506.2|1507|1506.6|1507|1506.8|1506.2|1506|3844
1606986670000|2020-12-03 09:11:10|1506.8||1506.8||1506.8||1506.8||0
1606986680000|2020-12-03 09:11:20|1506.6|1506.4|1506.8|1506.4|1506.8|1506.6|1506.6|1506.2|1631
1606986690000|2020-12-03 09:11:30|1506.6|1506.6|1507|1506.6|1507|1506.6|1506.6|1506.6|550
1606986700000|2020-12-03 09:11:40|1506.8|1506.4|1506.6|1506.2|1507|1506.4|1506.2|1505.8|4289
1606986710000|2020-12-03 09:11:50|1506.8|1506.4|1506.8|1506.2|1507|1506.6|1506.8|1506.2|1011
1606986730000|2020-12-03 09:12:10|1507|1506.4|1507.4|1506.8|1507.4|1507.2|1507|1506.4|4040
1606986740000|2020-12-03 09:12:20||1507||1507||1507||1507|0
1606986750000|2020-12-03 09:12:30|1507.6|1507.2|1507.6|1507.2|1507.8|1507.6|1507.4|1507.2|688
1606986760000|2020-12-03 09:12:40|1507.4|1507|1507.4|1507|1507.8|1507.2|1507.2|1507|960
1606986770000|2020-12-03 09:12:50|1507.6|1507.2|1507.8|1507.4|1507.8|1507.6|1507.6|1507.2|1677
1606986780000|2020-12-03 09:13:00|1507.6|1507|1507.2|1506.8|1507.8|1507.2|1507|1506.6|7863
1606986790000|2020-12-03 09:13:10||1507||1506.8||1507||1506.8|0
1606986800000|2020-12-03 09:13:20|1507|1506.6|1507.2|1506.6|1507.2|1506.8|1506.8|1506.6|1149
1606986810000|2020-12-03 09:13:30|1507|1506.8|1507|1506.6|1507|1507|1507|1506.4|13
1606986820000|2020-12-03 09:13:40|1506.8|1506.8|1507|1506.6|1507|1506.8|1506.6|1506.2|1569
1606986830000|2020-12-03 09:13:50|1506.8|1506.4|1506.8|1506.4|1506.8|1506.4|1506.4|1506.2|145
1606986840000|2020-12-03 09:14:00|1507||1507||1507||1507||0
1606986850000|2020-12-03 09:14:10|1506.8|1506.2|1506.2|1505.6|1507|1506.2|1505.8|1505.6|1136
1606986860000|2020-12-03 09:14:20|1506|1505.4|1505.4|1505|1506|1505.4|1505.4|1505|100
1606986870000|2020-12-03 09:14:30|1505.2|1505.2|1505.4|1505|1505.4|1505.2|1505.2|1505|548
1606986880000|2020-12-03 09:14:40|1505.2|1504.8|1505.2|1504.8|1505.4|1505.2|1505|1504.6|5223
1606986890000|2020-12-03 09:14:50|1505.4|1505|1505.4|1505|1505.4|1505|1505.4|1505|0
1606986900000|2020-12-03 09:15:00|1505.2|1504.8|1504.6|1504.2|1505.2|1504.8|1504.6|1504|1934
1606986910000|2020-12-03 09:15:10|1504.4|1504|1504.2|1504|1504.8|1504|1504.2|1504|295
1606986920000|2020-12-03 09:15:20|1504.4|1504.2|1504.2|1503.6|1504.6|1504.2|1503.4|1503|11290
1606986930000|2020-12-03 09:15:30|1504|1503.4|1503.4|1503|1504|1503.4|1503.2|1503|481
1606986940000|2020-12-03 09:15:40|1503.6|1503.4|1504.4|1503.8|1504.4|1504|1503.6|1503.4|4337
1606986950000|2020-12-03 09:15:50|1504.6|1504|1505.2|1504.8|1505.2|1504.8|1504.4|1504|14836
1606986960000|2020-12-03 09:16:00|1505|1504.6|1505.2|1505|1505.2|1505|1504.4|1504.2|6972
1606986970000|2020-12-03 09:16:10|1505|1504.8|1505.2|1504.6|1505.2|1505|1505|1504.6|993
1606986980000|2020-12-03 09:16:20|1505|1504.8|1506|1505.8|1506|1505.8|1505|1504.8|4192
1606986990000|2020-12-03 09:16:30|1506.2|1505.6|1506.8|1506.4|1506.8|1506.4|1506.2|1505.6|717
1606987000000|2020-12-03 09:16:40|1507|1506.6|1507|1506.6|1507|1506.6|1506.8|1506.6|0
1606987010000|2020-12-03 09:16:50|1506.8|1506.8|1506.4|1506|1507|1506.8|1506.2|1506|7217
1606987020000|2020-12-03 09:17:00|1506.6|1506.2|1507|1506.6|1507|1506.6|1506.6|1506.2|1316
1606987030000|2020-12-03 09:17:10|1507.2|1506.8|1506.8|1506.4|1507.4|1507.2|1506.6|1506.4|3216
1606987040000|2020-12-03 09:17:20|1507|1506.6|1507|1506.6|1507.4|1507.2|1506.8|1506.6|13737
1606987050000|2020-12-03 09:17:30|1507.2||1507.2||1507.2||1507||0
1606987060000|2020-12-03 09:17:40|1507.4|1506.8|1507.8|1507.6|1508|1507.6|1507.4|1506.8|8490
1606987070000|2020-12-03 09:17:50|1507.4|1507|1508.2|1507.8|1508.2|1507.8|1507.2|1507|14052
1606987080000|2020-12-03 09:18:00|1508|1507.6|1508.2|1507.4|1508.2|1507.6|1507.6|1507.2|2937
1606987090000|2020-12-03 09:18:10|1508|1507.6|1508|1507.4|1508.2|1507.6|1507.8|1507.4|122
1606987100000|2020-12-03 09:18:20|1507.8||1507.8||1508||1507.8||0
1606987110000|2020-12-03 09:18:30|1508|1507.6|1507.8|1507.4|1508|1507.8|1507.6|1507.4|1247
1606987120000|2020-12-03 09:18:40|1507.6|1507.6|1507.4|1507|1507.8|1507.6|1507.4|1507|1145
1606987130000|2020-12-03 09:18:50|1507.6|1507.2|1507.4|1507|1507.8|1507.2|1507.4|1507|515
1606987140000|2020-12-03 09:19:00|1507.6|1507.2|1507.8|1507.6|1508|1507.6|1507.4|1507|87
1606987150000|2020-12-03 09:19:10|1507.6|1507.4|1507.8|1507.4|1507.8|1507.6|1507.6|1507.4|1366
1606987160000|2020-12-03 09:19:20|1507.6|1507.2|1507|1506.6|1507.6|1507.2|1506.8|1506.4|5359
1606987170000|2020-12-03 09:19:30|1507.2|1506.8|1507.4|1507|1507.4|1507|1507.2|1506.8|528
1606987180000|2020-12-03 09:19:40|1507.2||1507.4||1507.4||1507.2||600
1606987190000|2020-12-03 09:19:50|1507.2|1506.8|1507.2|1506.8|1507.2|1506.8|1507|1506.6|3071
1606987200000|2020-12-03 09:20:00|1507|1507|1507|1506.6|1507.2|1507|1506.8|1506.4|2079
1606987210000|2020-12-03 09:20:10|1506.8|1506.8|1506.8|1506.4|1506.8|1506.8|1506.8|1506.4|367
1606987220000|2020-12-03 09:20:20|1507|1506.6|1507.2|1506.8|1507.2|1506.8|1507|1506.6|0
1606987230000|2020-12-03 09:20:30|1507.4|1507|1507.2|1507|1507.6|1507.4|1507.2|1507|6680
1606987240000|2020-12-03 09:20:40|1507|1506.8|1507|1506.8|1507|1506.8|1507|1506.8|826
1606987250000|2020-12-03 09:20:50|1506.8|1506.6|1506.8|1506.4|1506.8|1506.6|1506.8|1506.2|889
1606987260000|2020-12-03 09:21:00|1506.6|1506.2|1506.8|1506.4|1506.8|1506.6|1506.4|1506|2424
1606987270000|2020-12-03 09:21:10|1507||1507||1507||1507||0
1606987280000|2020-12-03 09:21:20|1507.2|1506.8|1507.4|1506.8|1507.6|1507.2|1507.2|1506.8|1629
1606987300000|2020-12-03 09:21:40|1507.2|1506.6|1506.8|1506.4|1507.2|1506.8|1506.6|1506.2|4285
1606987310000|2020-12-03 09:21:50|1506.6||1506.8||1506.8||1506.6||1492
1606987320000|2020-12-03 09:22:00||1506.6||1506.2||1506.6||1506.2|365
1606987330000|2020-12-03 09:22:10|1506.6|1506|1506|1505.6|1506.6|1506|1506|1505.4|89
1606987340000|2020-12-03 09:22:20|1506.2|1505.8|1506|1505.4|1506.4|1506|1505.8|1505.4|2193
1606987350000|2020-12-03 09:22:30|1505.8|1505.2|1505.6|1505.4|1505.8|1505.6|1505.6|1505.2|706
1606987360000|2020-12-03 09:22:40|1505.8|1505.6|1505.6|1505.2|1506|1505.8|1505.6|1505.2|2740
1606987370000|2020-12-03 09:22:50||1505||1505||1505.2||1505|0
1606987380000|2020-12-03 09:23:00|1505.4|1505.2|1505.4|1505|1505.4|1505.2|1505|1504.6|4089
1606987390000|2020-12-03 09:23:10|1505.2|1504.8|1505|1504.6|1505.2|1504.8|1505|1504.6|185
1606987400000|2020-12-03 09:23:20|1505.2|1504.8|1504.6|1504.2|1505.2|1505|1504.6|1504.2|2323
1606987410000|2020-12-03 09:23:30|1504.8|1504.4|1505.6|1505.4|1505.6|1505.4|1504.6|1504.4|3567
1606987420000|2020-12-03 09:23:40|1505.4|1505.2|1505.6|1505.4|1505.6|1505.4|1505.4|1505|1045
1606987430000|2020-12-03 09:23:50|1505.8|1505.2|1505.4|1505|1505.8|1505.6|1505.2|1504.8|2446
1606987440000|2020-12-03 09:24:00|1505.2|1504.8|1504.6|1504.2|1505.4|1504.8|1504.4|1504.2|4534
1606987450000|2020-12-03 09:24:10|1504.4|1504|1504.4|1504.2|1504.6|1504.4|1504.2|1503.8|3313
1606987460000|2020-12-03 09:24:20|1504.6|1504.4|1504.6|1504.2|1505.2|1505|1504.4|1504.2|2564
1606987470000|2020-12-03 09:24:30|1504.4|1504|1504|1503.6|1504.4|1504|1503.8|1503.6|663
1606987480000|2020-12-03 09:24:40|1504.2|1503.8|1504.6|1504.2|1504.6|1504.2|1504.2|1503.6|4623
1606987490000|2020-12-03 09:24:50|1504.4|1504|1505.4|1505|1505.6|1505|1504.2|1504|3861
1606987500000|2020-12-03 09:25:00|1505.2|1504.8|1505.2|1504.8|1505.2|1505|1505|1504.8|1897
1606987510000|2020-12-03 09:25:10|1505|1504.6|1504.8|1504.2|1505|1504.6|1504.6|1504.2|658
1606987520000|2020-12-03 09:25:20|1504.6|1504|1504.4|1504|1504.6|1504|1504.4|1503.8|1779
1606987530000|2020-12-03 09:25:30||1503.8||1503.8||1504||1503.8|0
1606987540000|2020-12-03 09:25:40|1504.2|1504|1504.4|1504.2|1504.6|1504.4|1504|1504|1577
1606987550000|2020-12-03 09:25:50|1504.2|1504|1504.4|1504|1504.4|1504.2|1504.2|1504|654
1606987560000|2020-12-03 09:26:00|1504.2||1504.2||1504.2||1504.2||102
1606987570000|2020-12-03 09:26:10|1504.4|1504.2|1504.8|1504.4|1504.8|1504.6|1504.4|1504.2|2895
1606987580000|2020-12-03 09:26:20|1504.6|1504.2|1504|1503.6|1504.6|1504.2|1503.8|1503.6|4249
1606987590000|2020-12-03 09:26:30|1504.2|1503.8|1504.2|1503.8|1504.2|1504|1504.2|1503.8|486
1606987600000|2020-12-03 09:26:40|1504|1504|1504|1503.8|1504|1504|1504|1503.8|212
1606987610000|2020-12-03 09:26:50|1504.2|1504.2|1504.8|1504.4|1504.8|1504.6|1504.2|1503.8|7253
1606987620000|2020-12-03 09:27:00|1505|1504.6|1505|1504.6|1505.2|1504.8|1504.8|1504.4|3238
1606987660000|2020-12-03 09:27:40|1504.8|1504.4|1504.6|1504.2|1505|1504.4|1504.4|1504|2819
1606987670000|2020-12-03 09:27:50|1504.8|1504.4|1504.6|1504.2|1504.8|1504.4|1504.6|1504.2|733
1606987680000|2020-12-03 09:28:00|1504.4|1504|1504.4|1504.2|1504.6|1504.2|1504.2|1504|1169
1606987690000|2020-12-03 09:28:10|1504.2|1504|1504.4|1504.2|1504.4|1504.2|1504|1503.8|810
1606987700000|2020-12-03 09:28:20||1504||1504||1504||1504|0
1606987710000|2020-12-03 09:28:30|1504.6|1504.2|1505.4|1505.2|1505.4|1505.2|1504.4|1504.2|8137
1606987720000|2020-12-03 09:28:40|1505.6|1505.4|1505.2|1504.8|1505.6|1505.4|1505|1504.6|3842
1606987730000|2020-12-03 09:28:50|1505|1504.6|1505.4|1505.2|1505.4|1505.2|1504.8|1504.6|4845
1606987740000|2020-12-03 09:29:00|1505.2|1505|1505|1504.8|1505.4|1505|1504.8|1504.6|9758
1606987750000|2020-12-03 09:29:10|1504.8|1504.6|1505|1504.6|1505|1504.8|1504.8|1504.4|3395
1606987760000|2020-12-03 09:29:20|1504.8|1504.4|1504.6|1504.2|1504.8|1504.4|1504.2|1504|10543
1606987770000|2020-12-03 09:29:30|1504.4|1504.4|1506.2|1505.8|1506.2|1506|1504.4|1504.4|16657
1606987780000|2020-12-03 09:29:40|1506|1505.6|1505.8|1505.4|1506.2|1505.6|1505.6|1505.2|14373
1606987790000|2020-12-03 09:29:50|1506|1505.6|1506|1505.8|1506|1505.8|1506|1505.6|77
1606987800000|2020-12-03 09:30:00|1505.8|1505.6|1505.8|1505.4|1506|1505.8|1505.6|1505.4|2661
1606987810000|2020-12-03 09:30:10|1505.6|1505.2|1505.4|1505|1505.6|1505.2|1505.4|1505|2237
1606987820000|2020-12-03 09:30:20|1505.2|1504.8|1505.2|1505|1505.2|1505|1504.8|1504.4|14598
1606987830000|2020-12-03 09:30:30|1505.4|1505.2|1504.6|1504|1505.4|1505.2|1504.6|1504|2973
1606987840000|2020-12-03 09:30:40|1504.4|1503.8|1503.6|1503.2|1504.6|1503.8|1503.4|1503.2|18221
1606987850000|2020-12-03 09:30:50|||||||||500
1606987860000|2020-12-03 09:31:00|1503.8|1503.4|1503|1502.2|1504|1503.8|1502.4|1502.2|5894
1606987870000|2020-12-03 09:31:10|1502.6|1502|1502|1501.6|1502.6|1502.2|1500.6|1500.4|65453
1606987880000|2020-12-03 09:31:20|1501.8|1501.4|1501.2|1500.8|1501.8|1501.4|1500.8|1500.6|23106
1606987890000|2020-12-03 09:31:30|1501|1500.6|1500|1499.6|1501|1500.8|1499.4|1499|81465
1606987900000|2020-12-03 09:31:40|1499.8|1499.8|1500|1499.6|1500.2|1499.8|1499.8|1499.6|10232
1606987910000|2020-12-03 09:31:50|1499.8|1499.4|1501.2|1500.8|1501.4|1501|1499.6|1499.2|19132
1606987920000|2020-12-03 09:32:00|1501|1500.6|1500.6|1500.4|1501|1500.6|1500.4|1500.2|4189
1606987930000|2020-12-03 09:32:10|1500.8|1500.2|1500.6|1500|1500.8|1500.2|1500.4|1499.8|405
1606987940000|2020-12-03 09:32:20|1500.4|1499.6|1499.6|1499.2|1501|1500.8|1499.6|1499.2|14634
1606987950000|2020-12-03 09:32:30|1499.4|1499|1498.8|1498.4|1499.6|1499.2|1498.6|1498.4|5508
1606987960000|2020-12-03 09:32:40|1498.4|1498.2|1498.2|1497.8|1498.8|1498.4|1497|1496.8|27501
1606987970000|2020-12-03 09:32:50|1498|1498|1498|1497.6|1499|1498.6|1498|1497.6|8916
1606987980000|2020-12-03 09:33:00|1497.8|1497.4|1496.6|1496|1498|1497.4|1496.2|1495.8|32717
1606987990000|2020-12-03 09:33:10|1496.8|1496.2|1497.2|1496.8|1497.2|1496.8|1496.2|1495.6|15126
1606988000000|2020-12-03 09:33:20|1497.4|1497|1496.4|1495.8|1497.6|1497.2|1495.2|1495|26651
1606988010000|2020-12-03 09:33:30|1496.2|1495.6|1495.8|1495.2|1496.2|1495.8|1495.6|1495.2|674
1606988020000|2020-12-03 09:33:40|1495.6|1495|1495.8|1495.4|1495.8|1495.4|1495.4|1495|7802
1606988030000|2020-12-03 09:33:50|1496|1495.2|1495.6|1495.2|1496|1495.2|1495.4|1495|889
1606988040000|2020-12-03 09:34:00|1495.8|1495.4|1495.4|1495|1495.8|1495.4|1495.2|1495|8263
1606988050000|2020-12-03 09:34:10|1495.2|1495.2|1494|1493.6|1495.4|1495.2|1493.4|1493.2|60913
1606988060000|2020-12-03 09:34:20|1493.8|1493.4|1494.6|1494.2|1494.6|1494.4|1493|1492.8|6076
1606988070000|2020-12-03 09:34:30|1494.4|1494|1494.6|1494.2|1495.2|1495|1494|1493.6|13414
1606988080000|2020-12-03 09:34:40|1494.8|1494.4|1495|1494.6|1495|1494.8|1494.8|1494.2|2015
1606988090000|2020-12-03 09:34:50|1494.8|1494.4|1495.2|1494.4|1495.2|1494.6|1494.6|1494.2|120
1606988100000|2020-12-03 09:35:00|1495.4|1494.6|1496.6|1496.4|1496.6|1496.4|1495.2|1494.6|5825
1606988110000|2020-12-03 09:35:10|1496.8|1496.6|1496.8|1496.4|1497|1496.6|1496.2|1496|10294
1606988120000|2020-12-03 09:35:20|1497|1496.6|1497.6|1497.2|1497.6|1497.4|1497|1496.6|8227
1606988130000|2020-12-03 09:35:30|1497.8|1497.4|1497.6|1497.2|1497.8|1497.6|1497.6|1497.2|716
1606988140000|2020-12-03 09:35:40|1497.4|1497.4|1496.6|1496.2|1497.8|1497.6|1495.8|1495.2|10914
1606988150000|2020-12-03 09:35:50|1496.4|1496|1496|1495.4|1496.4|1496|1495.8|1495.2|834
1606988160000|2020-12-03 09:36:00|1495.8|1495.2|1496|1495.6|1496.4|1496|1495.8|1495|1290
1606988170000|2020-12-03 09:36:10|1496.2|1495.8|1496.2|1495.8|1496.6|1496.2|1496.2|1495.8|2619
1606988180000|2020-12-03 09:36:20|1496|1495.4|1495.4|1495|1496.2|1495.8|1495.2|1495|14776
1606988190000|2020-12-03 09:36:30|1495.2|1495.2|1494.8|1494.2|1495.2|1495.2|1494.4|1494|12171
1606988200000|2020-12-03 09:36:40|1494.6|1494|1494.4|1494|1495|1494.6|1494.2|1494|5456
1606988210000|2020-12-03 09:36:50|1494.2|1494.2|1493.6|1493.4|1494.6|1494.2|1493.6|1493|6012
1606988220000|2020-12-03 09:37:00|1493.4|1493|1494.2|1494|1494.2|1494|1493.2|1493|18139
1606988230000|2020-12-03 09:37:10|1494.4|1494.2|1494.2|1493.8|1494.6|1494.4|1494|1493.6|4796
1606988240000|2020-12-03 09:37:20|1494|1493.6|1492.8|1492.4|1494|1493.6|1492.6|1492.2|8275
1606988250000|2020-12-03 09:37:30|1492.6|1492.2|1493|1492.4|1493|1492.8|1492.2|1492|8015
1606988260000|2020-12-03 09:37:40|1493.2|1492.6|1494.2|1493.8|1494.2|1493.8|1493.2|1492.4|3665
1606988270000|2020-12-03 09:37:50|1494|1493.6|1493.6|1493|1494|1493.6|1493.4|1493|399
1606988280000|2020-12-03 09:38:00|1493.4|1493.2|1493.4|1493|1493.6|1493.2|1493.4|1493|5790
1606988290000|2020-12-03 09:38:10|1493.6|1493.2|1494.2|1493.8|1494.2|1494|1493.6|1493|10472
1606988300000|2020-12-03 09:38:20|1494|1493.6|1494.2|1493.8|1494.2|1494|1493.8|1493.4|3581
1606988310000|2020-12-03 09:38:30|1494.4|1494|1493.8|1493.2|1494.4|1494.2|1493.6|1493.2|20573
1606988320000|2020-12-03 09:38:40|1494|1493.4|1494.2|1493.8|1494.4|1494|1493.8|1493.4|8550
1606988330000|2020-12-03 09:38:50|1494|1493.6|1493.8|1493.4|1494|1493.6|1493.6|1493.2|1243
1606988340000|2020-12-03 09:39:00|1493.6|1493.6|1493.6|1493|1493.6|1493.6|1493.2|1493|3657
1606988350000|2020-12-03 09:39:10|1493.4|1492.8|1493.2|1493|1493.4|1493|1493|1492.8|1539
1606988360000|2020-12-03 09:39:20|1493.4|1493.2|1493.6|1493.2|1493.6|1493.4|1493.2|1493|2982
1606988370000|2020-12-03 09:39:30|1493.8|1493.4|1494.2|1493.8|1494.2|1494|1493.6|1493.4|3575
1606988380000|2020-12-03 09:39:40|1494|1493.6|1494.4|1494|1494.4|1494.2|1493.6|1493.4|6368
1606988390000|2020-12-03 09:39:50|1494.2|1493.6|1494.2|1493.8|1494.2|1493.8|1494|1493.6|224
1606988400000|2020-12-03 09:40:00|1494|1494|1493.8|1493.4|1494|1494|1493.8|1493.2|1814
1606988410000|2020-12-03 09:40:10|1494|1493.6|1493.6|1493.4|1494|1493.6|1493.6|1493.2|1747
1606988420000|2020-12-03 09:40:20|1493.4|1493.2|1493.8|1493.4|1493.8|1493.4|1493.4|1493|85
1606988430000|2020-12-03 09:40:30|1493.6|1493.2|1493.4|1493|1493.6|1493.4|1493|1492.6|1575
1606988440000|2020-12-03 09:40:40|1493.2|1492.8|1492.4|1492|1493.2|1492.8|1492.4|1492|6407
1606988450000|2020-12-03 09:40:50|1492|1491.8|1492.6|1492|1492.8|1492.4|1491.8|1491.4|18382
1606988460000|2020-12-03 09:41:00|1492.4|1491.8|1492.4|1491.8|1492.4|1491.8|1492.4|1491.8|0
1606988470000|2020-12-03 09:41:10|1492.2|1492|1493|1492.6|1493|1492.6|1492.2|1492|5378
1606988480000|2020-12-03 09:41:20|1492.8|1492.4|1492.2|1491.8|1492.8|1492.4|1492.2|1491.8|4162
1606988490000|2020-12-03 09:41:30|1492|1491.2|1492|1491.4|1492.2|1491.6|1491.4|1491.2|25875
1606988500000|2020-12-03 09:41:40|1491.8|1491.6|1492.4|1492.2|1492.4|1492.2|1491.8|1491.4|7858
1606988510000|2020-12-03 09:41:50|1492.6|1492.4|1492.8|1492.4|1493.4|1493|1492.6|1492.2|14128
1606988520000|2020-12-03 09:42:00|1493|1492.6|1493.4|1493|1493.4|1493|1492.8|1492.4|1518
1606988540000|2020-12-03 09:42:20|1493.6|1493.2|1493.4|1493.2|1493.8|1493.6|1493.4|1493.2|10306
1606988550000|2020-12-03 09:42:30|1493.6|1493.4|1493.4|1493.2|1493.6|1493.4|1493.2|1493|5920
1606988560000|2020-12-03 09:42:40|1493.2|1493|1493.6|1493.2|1493.6|1493.2|1492.4|1492.2|11187
1606988570000|2020-12-03 09:42:50|1493.4|1493|1493|1492.4|1493.4|1493|1492.6|1492.2|2285
1606988580000|2020-12-03 09:43:00|1492.6|1492.2|1492.6|1492.2|1492.6|1492.4|1492.4|1492|767
1606988590000|2020-12-03 09:43:10|1492.4|1492|1491.8|1491.2|1492.4|1492|1491.6|1491.2|105
1606988600000|2020-12-03 09:43:20|1491.6|1491|1491.2|1491|1491.6|1491.2|1491|1490.8|2675
1606988610000|2020-12-03 09:43:30|1491.4|1490.8|1491.2|1490.8|1491.4|1491.2|1491|1490.8|2192
1606988620000|2020-12-03 09:43:40|1491.4|1491|1491.8|1491.6|1491.8|1491.6|1491.2|1490.8|3281
1606988630000|2020-12-03 09:43:50|1492|1491.8|1492.8|1492.4|1492.8|1492.4|1491.8|1491.4|4069
1606988640000|2020-12-03 09:44:00|1492.6|1492.2|1492|1491.6|1492.6|1492.2|1491.6|1491.4|15319
1606988650000|2020-12-03 09:44:10|1492.2|1491.8|1492.4|1492|1492.4|1492.2|1492|1491.6|1878
1606988660000|2020-12-03 09:44:20|1492.2|1491.8|1492.6|1492.2|1492.6|1492.2|1492|1491.6|314
1606988670000|2020-12-03 09:44:30|1492.4|1492|1492.6|1492.2|1492.6|1492.2|1492.2|1492|1077
1606988690000|2020-12-03 09:44:50|1492.4|1492|1492|1491.6|1492.4|1492|1491.8|1491.6|5807
1606988700000|2020-12-03 09:45:00|1492.2|1491.8|1492.8|1492.4|1493|1492.8|1492|1491.6|5775
1606988710000|2020-12-03 09:45:10|1492.6|1492.2|1491.4|1491.2|1492.6|1492.2|1491.4|1491.2|11100
1606988720000|2020-12-03 09:45:20|1491.6|1491|1492|1491.8|1492|1491.8|1491.6|1491|0
1606988730000|2020-12-03 09:45:30|1491.8|1491.6|1492.6|1492|1493.4|1493|1491.8|1491.6|16738
1606988740000|2020-12-03 09:45:40|1492.2|1492.2|1492.4|1492.2|1492.6|1492.2|1491.6|1491.4|23420
1606988750000|2020-12-03 09:45:50|1492.6|1492.4|1492.8|1492.2|1492.8|1492.4|1492.6|1492.2|394
1606988760000|2020-12-03 09:46:00|1493|1492.4|1492.8|1492.6|1493|1492.8|1492.8|1492.4|9394
1606988770000|2020-12-03 09:46:10|1492.6|1492.4|1493.8|1493.6|1493.8|1493.6|1492.6|1492.4|8666
1606988780000|2020-12-03 09:46:20|1494|1493.8|1496.2|1496|1496.2|1496|1493.2|1493|77652
1606988790000|2020-12-03 09:46:30|1496.4|1496.2|1496.8|1496.4|1496.8|1496.6|1496.4|1496.2|2910
1606988800000|2020-12-03 09:46:40|1496.6|1496.2|1496|1495.8|1496.6|1496.2|1495.6|1495.4|7696
1606988810000|2020-12-03 09:46:50|1496.2|1496|1496.6|1496.2|1497|1496.8|1496.2|1495.8|7355
1606988820000|2020-12-03 09:47:00|1496.8|1496|1497|1496.6|1497|1496.6|1496.2|1496|3447
1606988830000|2020-12-03 09:47:10|1497.2|1496.8|1498|1497.6|1498|1497.8|1497|1496.6|7023
1606988840000|2020-12-03 09:47:20|1497.4|1497.2|1497.6|1497.4|1497.8|1497.4|1497.4|1497|4720
1606988850000|2020-12-03 09:47:30|1497.4|1497.2|1497|1496.6|1497.4|1497.2|1496.8|1496.6|6157
1606988860000|2020-12-03 09:47:40|1496.8|1496.4|1497.2|1496.6|1497.2|1496.6|1496.2|1496|4315
1606988870000|2020-12-03 09:47:50|1497.4|1496.8|1498|1497.6|1498.2|1497.8|1497.4|1496.8|3224
1606988880000|2020-12-03 09:48:00|1497.8|1497.4|1498.2|1497.8|1498.2|1497.8|1497.6|1497.4|1427
1606988890000|2020-12-03 09:48:10|1498.4|1497.4|1497.4|1497|1498.4|1497.8|1497.2|1497|10112
1606988900000|2020-12-03 09:48:20|1497.6|1497.2|1497|1496.6|1497.6|1497.2|1496.8|1496.6|2607
1606988910000|2020-12-03 09:48:30|1496.8|1496.4|1497.4|1497|1497.4|1497|1496.4|1496.2|7782
1606988920000|2020-12-03 09:48:40|1497.6|1496.8|1497|1496.6|1497.6|1497|1497|1496.4|1952
1606988930000|2020-12-03 09:48:50|1497.2||1497||1497.2||1497||925
1606988940000|2020-12-03 09:49:00|1496.8|1496.4|1497|1496.4|1497|1496.4|1496.6|1496|1017
1606988950000|2020-12-03 09:49:10|1497.2|1496.6|1497.4|1497|1497.4|1497|1497|1496.6|1886
1606988960000|2020-12-03 09:49:20|1497.2|1496.8|1497.2|1496.6|1497.2|1496.8|1497|1496.6|955
1606988970000|2020-12-03 09:49:30||1496.8||1496.6||1496.8||1496.6|0
1606988980000|2020-12-03 09:49:40|1497|1496.4|1496.6|1496|1497|1496.4|1496.6|1496|100
1606988990000|2020-12-03 09:49:50||1496.2||1496.2||1496.2||1496|0
1606989000000|2020-12-03 09:50:00|1496.4|1496|1495.8|1495.4|1496.6|1496|1495.8|1495.4|4046
1606989010000|2020-12-03 09:50:10|1496|1495.6|1495.4|1495|1496|1495.8|1495.2|1495|2412
1606989020000|2020-12-03 09:50:20|1495.2|1494.8|1494.8|1494.4|1495.2|1494.8|1494.8|1494.4|2547
1606989030000|2020-12-03 09:50:30|1494.6|1494.2|1494.4|1494|1494.6|1494.4|1494.4|1494|5419
1606989040000|2020-12-03 09:50:40|1494.2|1494.2|1494.6|1494|1494.6|1494.2|1494.2|1493.6|6342
1606989050000|2020-12-03 09:50:50|1494.4|1494.2|1494.6|1494.2|1494.6|1494.4|1494.4|1494|2624
1606989060000|2020-12-03 09:51:00|1494.4|1494|1493.8|1493.2|1494.4|1494.2|1493.8|1493|2941
1606989070000|2020-12-03 09:51:10||1493||1493.2||1493.2||1493|0
1606989080000|2020-12-03 09:51:20|1494|1493.6|1494.2|1493.8|1494.2|1493.8|1493.8|1493.4|1499
1606989090000|2020-12-03 09:51:30||1494||1494||1494||1493.8|0
1606989110000|2020-12-03 09:51:50|1494.4|1494.2|1494.4|1494.2|1494.6|1494.2|1494.4|1494.2|3107
1606989120000|2020-12-03 09:52:00|1494.2|1494|1494|1493.6|1494.2|1494|1494|1493.6|4693
1606989140000|2020-12-03 09:52:20|1494.2|1493.8|1494.2|1493.8|1494.2|1493.8|1494|1493.6|1836
1606989150000|2020-12-03 09:52:30|1494|1493.6|1494|1493.6|1494|1493.8|1493.8|1493.6|1659
1606989160000|2020-12-03 09:52:40|1494.2|1493.8|1493.8|1493.6|1494.4|1494.2|1493.8|1493.6|13646
1606989170000|2020-12-03 09:52:50|1493.6|1493.2|1493.8|1493.4|1493.8|1493.4|1493.2|1493|773
1606989180000|2020-12-03 09:53:00|1494|1493.6|1493.6|1493.2|1494|1493.6|1493.6|1493.2|274
1606989190000|2020-12-03 09:53:10|1493.8|1493.4|1494|1493.6|1494|1493.6|1493.6|1493.4|0
1606989200000|2020-12-03 09:53:20|1494.2|1493.8|1494.4|1494.2|1494.6|1494.2|1494.2|1493.6|4369
1606989210000|2020-12-03 09:53:30|1494.6|1494.4|1495.2|1495|1495.4|1495|1494.6|1494.2|4421
1606989220000|2020-12-03 09:53:40|1495|1494.8|1494.8|1494.6|1495|1494.8|1494.8|1494.6|1444
1606989230000|2020-12-03 09:53:50|1495|1494.4|1494.8|1494.4|1495|1494.4|1494.8|1494.4|232
1606989240000|2020-12-03 09:54:00|1495|1494.6|1495.4|1495|1495.4|1495.2|1494.8|1494.6|3294
1606989250000|2020-12-03 09:54:10|1495.2|1494.8|1495|1494.8|1495.2|1494.8|1495|1494.8|864
1606989260000|2020-12-03 09:54:20|1495.2||1495.2||1495.2||1495.2||345
1606989280000|2020-12-03 09:54:40|1495.4|1495|1495.6|1495.4|1495.6|1495.4|1495.4|1495|2788
1606989290000|2020-12-03 09:54:50|1495.8|1495.6|1495.8|1495.4|1495.8|1495.6|1495.8|1495.4|1661
1606989300000|2020-12-03 09:55:00|1495.6|1495.2|1495.6|1495.4|1495.6|1495.4|1495.4|1495|2941
1606989310000|2020-12-03 09:55:10|1495.8|1495.6|1495.8|1495.4|1495.8|1495.6|1495.6|1495.4|423
1606989320000|2020-12-03 09:55:20|1496|1495.6|1496.2|1495.8|1496.2|1496|1496|1495.4|1770
1606989330000|2020-12-03 09:55:30|1496|1496|1496.2|1495.8|1496.2|1496|1496|1495.8|2671
1606989340000|2020-12-03 09:55:40|1496|1495.6|1495.2|1494.8|1496.2|1495.6|1495|1494.6|8419
1606989350000|2020-12-03 09:55:50|1495|1494.6|1495.2|1494.8|1495.2|1494.8|1494.8|1494.4|889
1606989360000|2020-12-03 09:56:00|1495.4||1495.2||1495.4||1495||0
1606989370000|2020-12-03 09:56:10|1495|1494.6|1495|1494.6|1495|1494.8|1495|1494.6|475
1606989380000|2020-12-03 09:56:20|1494.8|1494.4|1494.8|1494.6|1495|1494.6|1494.6|1494.2|1457
1606989390000|2020-12-03 09:56:30|1495|1494.8|1495.4|1494.8|1495.6|1495.2|1494.8|1494.6|6373
1606989400000|2020-12-03 09:56:40|1495.2|1495|1494.8|1494.4|1495.2|1495|1494.6|1494.2|1258
1606989410000|2020-12-03 09:56:50|1495|1494.6|1496|1495.6|1496.2|1496|1495|1494.4|36235
1606989420000|2020-12-03 09:57:00|1495.8|1495.8|1495.8|1495.4|1495.8|1495.8|1495.6|1495.2|2270
1606989430000|2020-12-03 09:57:10|1496|1495.6|1495.6|1495.4|1496.2|1496|1494.8|1494.6|69989
1606989440000|2020-12-03 09:57:20|1495.4|1495.2|1496.2|1495.6|1496.4|1495.8|1495.4|1495|5707
1606989450000|2020-12-03 09:57:30|1496.4|1495.8|1496.6|1496.4|1496.6|1496.4|1496.4|1495.8|558
1606989460000|2020-12-03 09:57:40|1496.8|1496.6|1497.4|1497|1497.4|1497|1496.8|1496.6|5288
1606989470000|2020-12-03 09:57:50|1497.6|1497.2|1497.8|1497.4|1497.8|1497.6|1497.6|1497|1158
1606989480000|2020-12-03 09:58:00|1498|1497.6|1497.8|1497.4|1498|1497.6|1497.4|1497|2159
1606989490000|2020-12-03 09:58:10|1497.6|1497.2|1497.4|1497|1497.6|1497.2|1497.4|1497|174
1606989500000|2020-12-03 09:58:20|1497.2|1496.8|1496.8|1496.4|1497.2|1496.8|1496.6|1496.2|10486
1606989510000|2020-12-03 09:58:30|1497|1496.6|1497|1496.6|1497|1496.6|1497|1496.6|0
1606989520000|2020-12-03 09:58:40|1497.2|1496.8|1497.2|1497|1497.2|1497|1497|1496.8|0
1606989530000|2020-12-03 09:58:50|1497.4|1497.2|1498|1497.8|1498|1497.8|1497.4|1497.2|4897
1606989540000|2020-12-03 09:59:00|1498.2|1498|1497.6|1497.2|1498.6|1498.2|1497.6|1497.2|6087
1606989550000|2020-12-03 09:59:10|1497.8|1497.4|1498.4|1497.8|1498.4|1498|1497.8|1497.2|2071
1606989560000|2020-12-03 09:59:20||1498||1497.8||1498||1497.8|0
1606989570000|2020-12-03 09:59:30|1498.2|1498|1498.6|1498.4|1498.6|1498.4|1497.8|1497.2|6089
1606989580000|2020-12-03 09:59:40|1498.4|1498.2|1498.6|1498.2|1498.6|1498.4|1498.4|1498|2129
1606989590000|2020-12-03 09:59:50|1498.4|1498|1498.4|1498|1498.4|1498.2|1498.2|1498|2277
1606989600000|2020-12-03 10:00:00|1498.6|1498.2|1498.8|1498.4|1498.8|1498.4|1498.6|1498|554
1606989610000|2020-12-03 10:00:10|1499|1498.6|1499.2|1498.8|1499.2|1499|1499|1498.6|160
1606989620000|2020-12-03 10:00:20|1499|1498.6|1499|1498.4|1499|1498.6|1499|1498.4|1126
1606989630000|2020-12-03 10:00:30||1498.6||1498.8||1498.8||1498.6|28
1606989640000|2020-12-03 10:00:40|1499.2|1499|1499.4|1499|1499.4|1499.2|1499.2|1498.8|2243
1606989650000|2020-12-03 10:00:50|1499.2|1498.8|1499.2|1498.8|1499.4|1498.8|1499|1498.8|1521
1606989660000|2020-12-03 10:01:00|1499|1498.6|1499.4|1499.2|1499.6|1499.4|1499|1498.6|2228
1606989670000|2020-12-03 10:01:10|1499.2|1499|1499.6|1499.2|1499.6|1499.2|1499.2|1498.8|850
1606989690000|2020-12-03 10:01:30|1499.4|1499.4|1500|1499.8|1500|1499.8|1499.4|1499.4|3603
1606989700000|2020-12-03 10:01:40|1499.8|1499.6|1499.8|1499.4|1500|1499.6|1499.8|1499.4|2303
1606989710000|2020-12-03 10:01:50|1500|1499.6|1500.4|1500|1500.4|1500.2|1500|1499.6|5706
1606989720000|2020-12-03 10:02:00|1500.6|1500.2|1500.4|1500|1500.6|1500.4|1500.4|1500|1676
1606989730000|2020-12-03 10:02:10|1500.6|1500.2|1501.4|1500.8|1501.4|1501|1500.6|1500.2|3614
1606989740000|2020-12-03 10:02:20|1501.2|1501|1501.2|1500.8|1501.4|1501.2|1500.8|1500.4|6178
1606989750000|2020-12-03 10:02:30|1501.4|1501|1502|1501.6|1502|1501.6|1501.4|1500.8|1810
1606989760000|2020-12-03 10:02:40|1502.2|1501.8|1504|1503.6|1504|1503.8|1502.2|1501.6|10172
1606989770000|2020-12-03 10:02:50|1504.2|1503.8|1504.2|1503.6|1504.2|1504|1504.2|1503.6|22297
1606989780000|2020-12-03 10:03:00|1504|1503.8|1503.4|1503|1504|1503.8|1503|1502.6|12760
1606989790000|2020-12-03 10:03:10|1503.6|1503.2|1504.4|1504.2|1504.4|1504.2|1503.6|1503.2|6740
1606989800000|2020-12-03 10:03:20|1504.6|1504|1505|1504.8|1505|1504.8|1504.6|1504|2176
1606989810000|2020-12-03 10:03:30|1505.2|1505|1505|1504.8|1505.4|1505.2|1505|1504.8|6326
1606989820000|2020-12-03 10:03:40|1504.8|1504.6|1504.2|1503.6|1504.8|1504.6|1503.8|1503.6|3074
1606989830000|2020-12-03 10:03:50|1504.4|1503.8|1504.8|1504.4|1504.8|1504.6|1504.4|1503.8|17499
1606989840000|2020-12-03 10:04:00|1504.6|1504.2|1504.6|1504.4|1504.6|1504.4|1504.4|1504.2|1363
1606989850000|2020-12-03 10:04:10|1504.8|1504.2|1504.6|1504.2|1504.8|1504.6|1504.6|1504.2|959
1606989860000|2020-12-03 10:04:20|1504.4|1504|1504.6|1504.2|1504.6|1504.4|1504.2|1504|2416
1606989870000|2020-12-03 10:04:30|1504.4|1504.4|1504.6|1504.4|1504.6|1504.4|1504.4|1504.4|2173
1606989880000|2020-12-03 10:04:40|1504.8|1504.6|1505.2|1504.8|1505.2|1505|1504.8|1504.6|5655
1606989890000|2020-12-03 10:04:50|1505.4|1505|1505.4|1505.2|1505.4|1505.2|1505|1504.8|4195
1606989900000|2020-12-03 10:05:00|1505.2|1505|1506|1505.8|1506.2|1505.8|1505.2|1504.8|10101
1606989910000|2020-12-03 10:05:10|1505.8|1505.6|1505.4|1505|1506|1505.8|1505.4|1505|6948
1606989920000|2020-12-03 10:05:20|1505.6|1505.2|1505.4|1505|1505.8|1505.4|1505.4|1505|633
1606989930000|2020-12-03 10:05:30|1505.6|1505.2|1505.6|1505.4|1505.6|1505.4|1505.6|1505|233
1606989940000|2020-12-03 10:05:40|1505.4|1505.2|1505.8|1505.6|1505.8|1505.6|1505.4|1505.2|1133
1606989950000|2020-12-03 10:05:50|1505.6|1505.4|1505.8|1505.2|1505.8|1505.4|1505.6|1505.2|674
1606989960000|2020-12-03 10:06:00|1505.6|1505|1505.4|1505|1505.6|1505|1504.6|1504.2|12176
1606989970000|2020-12-03 10:06:10|1505.6|1505.2|1506.4|1506.2|1506.4|1506.2|1505.6|1505.2|2607
1606989980000|2020-12-03 10:06:20|1506.6|1506.4|1506.8|1506.4|1506.8|1506.4|1506.6|1506.2|3046
1606989990000|2020-12-03 10:06:30|1507|1506.6|1508|1507.8|1508|1507.8|1507|1506.6|1743
1606990000000|2020-12-03 10:06:40|1508.2|1508|1508|1507.6|1508.2|1508|1507.8|1507.4|6494
1606990010000|2020-12-03 10:06:50|1507.8|1507.8|1507.8|1507.4|1507.8|1507.8|1507.6|1507.4|833
1606990020000|2020-12-03 10:07:00|1508|1507.6|1508.2|1508|1508.2|1508|1507.8|1507.4|1419
1606990030000|2020-12-03 10:07:10|1508.4|1508.2|1507.8|1507.4|1508.4|1508.2|1507.8|1507.4|1180
1606990040000|2020-12-03 10:07:20|1507.6|1507.2|1506|1505.6|1507.6|1507.2|1506|1505.6|8578
1606990050000|2020-12-03 10:07:30|1506.2|1505.8|1506.4|1506|1506.6|1506|1506.2|1505.8|0
1606990060000|2020-12-03 10:07:40|1506.2|1506.2|1506.2|1505.8|1506.4|1506.2|1506|1505.8|4218
1606990070000|2020-12-03 10:07:50|1506.4|1506|1506.2|1506|1506.4|1506.2|1506.2|1506|377
1606990080000|2020-12-03 10:08:00|1506|1505.8|1506|1505.8|1506.2|1505.8|1506|1505.6|1821
1606990090000|2020-12-03 10:08:10|1505.8|1505.6|1506.4|1506.2|1506.4|1506.2|1505.8|1505.6|3740
1606990100000|2020-12-03 10:08:20|1506.6|1506.4|1506.8|1506.6|1506.8|1506.6|1506.6|1506.4|4224
1606990110000|2020-12-03 10:08:30|1506.6|1506.4|1506.4|1506|1506.6|1506.4|1506.4|1506|4863
1606990120000|2020-12-03 10:08:40|1506|1505.8|1506|1505.8|1506.2|1506|1505.8|1505.4|16015
1606990130000|2020-12-03 10:08:50|1506.2||1506||1506.2||1506||21133
1606990140000|2020-12-03 10:09:00|1505.8|1505.6|1505.4|1505|1506|1505.8|1505.4|1505|9664
1606990150000|2020-12-03 10:09:10|1505.2|1504.8|1505|1504.8|1505.2|1504.8|1504.8|1504.6|6885
1606990160000|2020-12-03 10:09:20|1505.2|1504.6|1504.6|1504.2|1505.2|1504.6|1504.6|1504|706
1606990170000|2020-12-03 10:09:30|1504.4|1504|1506.6|1506.2|1506.6|1506.2|1504.2|1504|8129
1606990180000|2020-12-03 10:09:40|1506.4|1506.4|1505.6|1505.2|1506.6|1506.4|1505.6|1505.2|4031
1606990190000|2020-12-03 10:09:50|1505.4|1505.4|1505.6|1505.2|1506|1505.8|1505.4|1505.2|5480
1606990200000|2020-12-03 10:10:00|1505.8|1505|1505.4|1505|1505.8|1505.2|1505.2|1505|1435
1606990210000|2020-12-03 10:10:10|1505.6|1505.2|1505.8|1505.4|1506|1505.8|1505.6|1505|12226
1606990220000|2020-12-03 10:10:20|1505.6|1505.2|1505.4|1504.8|1505.6|1505.2|1505.4|1504.8|1091
1606990230000|2020-12-03 10:10:30|1505.6|1505|1506|1505.8|1506|1505.8|1505.6|1505|533
1606990240000|2020-12-03 10:10:40|1505.8|1505.6|1506|1505.6|1506|1505.6|1505.8|1505.4|449
1606990250000|2020-12-03 10:10:50|1505.8|1505.4|1506.8|1506.6|1506.8|1506.6|1505.8|1505.4|6736
1606990260000|2020-12-03 10:11:00|1506.6|1506.4|1506.4|1506.2|1506.6|1506.4|1506.4|1505.8|2615
1606990270000|2020-12-03 10:11:10|1506.6|1506.4|1506.8|1506.4|1506.8|1506.6|1506.6|1506.4|50
1606990280000|2020-12-03 10:11:20|1507|1506.6|1506.8|1506.6|1507|1506.8|1506.8|1506.6|880
1606990290000|2020-12-03 10:11:30|1506.6|1506.4|1506|1505.6|1506.6|1506.4|1506|1505.4|1389
1606990300000|2020-12-03 10:11:40|1506.2|1505.8|1506.2|1505.8|1506.2|1505.8|1506.2|1505.8|418
1606990320000|2020-12-03 10:12:00|1506|1505.6|1505.4|1505|1506|1505.6|1505.4|1505|1783
1606990330000|2020-12-03 10:12:10|1505.6|1505.2|1506|1505.6|1506|1505.6|1505.6|1505.2|540
1606990340000|2020-12-03 10:12:20|1506.2|1505.8|1506.8|1506.4|1507|1506.6|1506.2|1505.8|15311
1606990350000|2020-12-03 10:12:30|1506.6|1506.2|1506.6|1506.2|1506.8|1506.2|1506.6|1506.2|0
1606990360000|2020-12-03 10:12:40|1506.4|1506|1506.2|1505.8|1506.4|1506|1506.2|1505.6|1838
1606990370000|2020-12-03 10:12:50|1506.4|1506|1506.8|1506.4|1507|1506.8|1506.2|1506|8403
1606990380000|2020-12-03 10:13:00|1506.6|1506.2|1506.4|1506|1506.6|1506.2|1506.2|1506|1030
1606990400000|2020-12-03 10:13:20|1506.2|1505.8|1506.2|1505.8|1506.2|1505.8|1506|1505.6|616
1606990410000|2020-12-03 10:13:30|1506.4|1506|1506.4|1506.2|1506.6|1506.4|1506.4|1506|141
1606990420000|2020-12-03 10:13:40|1506.6|1506|1506.4|1506|1506.6|1506|1506.2|1506|640
1606990430000|2020-12-03 10:13:50||1506.2||1506.2||1506.2||1506.2|128
1606990460000|2020-12-03 10:14:20|1506.6|1506.4|1505.8|1505.6|1506.8|1506.4|1505.8|1505.4|4857
1606990470000|2020-12-03 10:14:30|1505.6|1505.4|1506.4|1505.8|1506.4|1506|1505.6|1505.2|2071
1606990480000|2020-12-03 10:14:40|1506.2|1506|1506.2|1505.8|1506.2|1506|1506.2|1505.8|0
1606990500000|2020-12-03 10:15:00|1506|1505.6|1505.6|1505.2|1506|1505.6|1505.6|1505.2|3082
1606990510000|2020-12-03 10:15:10|1505.8|1505.4|1507|1506.6|1507|1506.6|1505.8|1505.2|9139
1606990520000|2020-12-03 10:15:20|1506.8|1506.4|1507|1506.8|1507|1506.8|1506.8|1506.4|1283
1606990530000|2020-12-03 10:15:30|1507.2|1507|1507.4|1507.2|1507.4|1507.2|1507|1507|76
1606990540000|2020-12-03 10:15:40|1507.2|1507|1507|1506.8|1507.2|1507|1507|1506.6|2127
1606990550000|2020-12-03 10:15:50||1506.6||1506.6||1506.6||1506.6|0
1606990560000|2020-12-03 10:16:00|1507.2|1506.8|1507.2|1506.8|1507.2|1506.8|1506.6|1506.2|14068
1606990570000|2020-12-03 10:16:10|1507.4|1507|1507.2|1506.8|1507.4|1507|1507|1506.6|201
1606990590000|2020-12-03 10:16:30|1507.4|1507|1507.4|1507.2|1507.6|1507.2|1507.4|1507|0
1606990600000|2020-12-03 10:16:40|1507.6|1507.4|1507.8|1507.6|1508.2|1507.8|1507.6|1507.4|928
1606990610000|2020-12-03 10:16:50|1507.6|1507.4|1508|1507.6|1508|1507.6|1507.6|1507.4|1100
1606990620000|2020-12-03 10:17:00|1507.8|1507.8|1508.2|1507.6|1508.2|1507.8|1507.8|1507.6|641
1606990630000|2020-12-03 10:17:10|1508||1507.8||1508||1507.8||70
1606990640000|2020-12-03 10:17:20|1508||1507.8||1508||1507.8||100
1606990650000|2020-12-03 10:17:30|1508|1507.4|1507.2|1506.8|1508|1507.4|1507|1506.8|14500
1606990660000|2020-12-03 10:17:40|1507|1506.6|1507.2|1506.8|1507.2|1506.8|1506.8|1506.4|6826
1606990670000|2020-12-03 10:17:50|1507|1506.6|1506.8|1506.2|1507|1506.6|1506.8|1506.2|576
1606990680000|2020-12-03 10:18:00|1506.6|1506|1505.8|1505.4|1506.6|1506|1505.8|1505.4|169
1606990690000|2020-12-03 10:18:10|1506|1505.6|1506|1505.6|1506.2|1505.8|1505.8|1505.6|1339
1606990700000|2020-12-03 10:18:20|1506.2|1505.8|1506.4|1506.2|1506.4|1506.2|1506.2|1505.8|8075
1606990710000|2020-12-03 10:18:30|1506.6|1506.4|1506.8|1506.4|1506.8|1506.6|1506.6|1506.4|1399
1606990720000|2020-12-03 10:18:40|1506.6|1506.2|1506.6|1506.2|1506.8|1506.2|1506.4|1506.2|598
1606990730000|2020-12-03 10:18:50|1506.8|1506.4|1507.4|1507.2|1507.4|1507.2|1506.8|1506.4|2463
1606990740000|2020-12-03 10:19:00|1507.2|1507|1507|1506.8|1507.2|1507|1506.8|1506.6|9149
1606990750000|2020-12-03 10:19:10||1506.6||1506.6||1506.6||1506.6|0
1606990760000|2020-12-03 10:19:20|1507.2|1506.8|1507.4|1507|1507.4|1507|1507.2|1506.8|250
1606990770000|2020-12-03 10:19:30|1507.6|1507.2|1507.6|1507.4|1507.8|1507.4|1507.4|1507.2|1554
1606990780000|2020-12-03 10:19:40|1507.8||1507.8||1507.8||1507.8||489
1606990790000|2020-12-03 10:19:50||1507.6||1507.6||1507.6||1507.6|266
1606990800000|2020-12-03 10:20:00|1507.6|1507.4|1507.4|1507.2|1507.6|1507.4|1507.4|1507.2|3123
1606990810000|2020-12-03 10:20:10|1507.6|1507|1506.8|1506.4|1507.6|1507|1506.4|1506.2|12494
1606990820000|2020-12-03 10:20:20|1507|1506.6|1508.4|1508|1508.4|1508|1507|1506.6|1298
1606990830000|2020-12-03 10:20:30|1508.6|1508.2|1508.6|1508.4|1508.6|1508.4|1508.6|1508.2|789
1606990840000|2020-12-03 10:20:40|1508.8|1508.6|1509.4|1509|1509.4|1509.2|1508.8|1508.6|3041
1606990850000|2020-12-03 10:20:50|1509.6|1509.2|1510.4|1510.2|1510.6|1510.4|1509.6|1509|17755
1606990860000|2020-12-03 10:21:00|1510.6|1510.4|1510.8|1510.2|1510.8|1510.6|1510.6|1510.2|5783
1606990870000|2020-12-03 10:21:10|1510.6|1510|1510.2|1510|1510.6|1510|1510|1509.8|7897
1606990880000|2020-12-03 10:21:20|1510|1509.6|1509.8|1509.6|1510|1509.6|1509.6|1509.4|8621
1606990890000|2020-12-03 10:21:30|1509.6|1509.4|1509|1508.6|1509.6|1509.4|1509|1508.4|4266
1606990900000|2020-12-03 10:21:40|1508.8|1508.4|1508.4|1508|1508.8|1508.4|1508.2|1507.8|2292
1606990910000|2020-12-03 10:21:50|1508.2|1507.8|1508.6|1508.2|1508.8|1508.6|1508|1507.6|2252
1606990920000|2020-12-03 10:22:00|1508.8|1508.4|1508.8|1508.6|1508.8|1508.6|1508.6|1508.2|1905
1606990930000|2020-12-03 10:22:10|1508.6|1508.4|1508.6|1508|1508.6|1508.4|1508.6|1508|152
1606990940000|2020-12-03 10:22:20|1508.4|1508.4|1508.4|1507.8|1508.4|1508.4|1508.2|1507.8|1411
1606990950000|2020-12-03 10:22:30|1508.6|1508|1508.6|1508.4|1508.6|1508.4|1508.6|1508|718
1606990960000|2020-12-03 10:22:40|||||||||1000
1606990970000|2020-12-03 10:22:50|1508.8|1508.6|1508|1507.4|1508.8|1508.6|1508|1507.4|2391
1606990980000|2020-12-03 10:23:00|1508.2|1507.6|1508.2|1507.6|1508.2|1508|1508.2|1507.6|1419
1606990990000|2020-12-03 10:23:10|1508|1507.4|1507.8|1507.4|1508|1507.6|1507.6|1507.2|1872
1606991000000|2020-12-03 10:23:20|1507.6|1507.2|1507.4|1507|1507.6|1507.2|1507.4|1507|1625
1606991030000|2020-12-03 10:23:50|1507.6|1507.2|1507.4|1507|1507.6|1507.4|1507.4|1507|927
1606991040000|2020-12-03 10:24:00|1507.6|1507.2|1507.2|1506.8|1507.6|1507.4|1507|1506.8|1624
1606991050000|2020-12-03 10:24:10|1507||1507.2||1507.2||1507||1000
1606991060000|2020-12-03 10:24:20|1507|1507|1507.2|1507|1507.2|1507|1507|1507|3899
1606991070000|2020-12-03 10:24:30|1507.4|1507.2|1507.4|1507|1507.6|1507.4|1507.4|1507|2049
1606991080000|2020-12-03 10:24:40|1507.2|1506.8|1507.2|1506.8|1507.2|1506.8|1507|1506.6|1809
1606991090000|2020-12-03 10:24:50|1507.4|1507|1508|1507.6|1508|1507.8|1507.4|1507|4056
1606991100000|2020-12-03 10:25:00|1507.8|1507.4|1507.6|1507|1508|1507.4|1507|1506.6|1105
1606991110000|2020-12-03 10:25:10|1507.4||1507.4||1507.4||1507.2||0
1606991120000|2020-12-03 10:25:20|1507.2||1507.2||1507.2||1507.2||0
1606991130000|2020-12-03 10:25:30|1507.4|1506.8|1507.2|1507|1507.4|1507|1507|1506.6|1450
1606991140000|2020-12-03 10:25:40|1507|1506.8|1507|1506.6|1507|1506.8|1507|1506.6|228
1606991150000|2020-12-03 10:25:50|1506.8|1506.4|1505.6|1505.2|1506.8|1506.4|1505.2|1505|10349
1606991160000|2020-12-03 10:26:00|1505.4|1505|1506|1505.6|1506|1505.6|1505.4|1505|2626
1606991170000|2020-12-03 10:26:10|1505.8|1505.4|1505.8|1505.4|1506|1505.4|1505.6|1505.2|621
1606991180000|2020-12-03 10:26:20|1505.6|1505.6|1506|1505.6|1506|1505.6|1505.6|1505.6|1800
1606991200000|2020-12-03 10:26:40|||||||||200
1606991210000|2020-12-03 10:26:50|1506.2|1505.8|1506.6|1506.2|1506.6|1506.4|1506.2|1505.8|3596
1606991220000|2020-12-03 10:27:00|1506.4|1506|1506.6|1506.2|1506.6|1506.2|1506|1505.8|1333
1606991230000|2020-12-03 10:27:10|1506.4|1506|1506.4|1506|1506.4|1506|1506.2|1506|223
1606991250000|2020-12-03 10:27:30|1506.2|1506.2|1506.2|1506|1506.2|1506.2|1506.2|1506|3195
1606991260000|2020-12-03 10:27:40|1506.4|1506.2|1507.4|1507.2|1507.4|1507.2|1506.4|1506.2|5344
1606991270000|2020-12-03 10:27:50|1507.6|1507.4|1507.8|1507.4|1507.8|1507.4|1507.6|1507.4|491
1606991280000|2020-12-03 10:28:00|1508|1507.6|1508|1507.8|1508|1507.8|1508|1507.6|636
1606991290000|2020-12-03 10:28:10|1508.2|1508|1508|1507.8|1508.2|1508|1508|1507.8|1181
1606991300000|2020-12-03 10:28:20|1507.8|1507.6|1506.6|1506.2|1507.8|1507.6|1506.4|1506|6896
1606991310000|2020-12-03 10:28:30|1506.8|1506.4|1507|1506.6|1507|1506.6|1506.8|1506.4|500
1606991330000|2020-12-03 10:28:50|1507.2|1506.8|1507.4|1507|1507.4|1507|1507.2|1506.8|1860
1606991350000|2020-12-03 10:29:10|1507.2|1506.8|1506.6|1506.2|1507.2|1506.8|1506.6|1506.2|530
1606991360000|2020-12-03 10:29:20|1506.8|1506|1506.4|1506|1506.8|1506.2|1506.2|1506|1445
1606991370000|2020-12-03 10:29:30|1506.2|1505.8|1506.2|1505.8|1506.4|1505.8|1506|1505.6|1618
1606991380000|2020-12-03 10:29:40|1506|1506|1506|1505.6|1506|1506|1505.8|1505.6|2629
1606991390000|2020-12-03 10:29:50|1505.8|1505.8|1506.4|1506|1506.4|1506.2|1505.8|1505.6|3852
1606991400000|2020-12-03 10:30:00|1506.2|1506.2|1506.4|1506.2|1506.4|1506.2|1506.2|1506|324
1606991410000|2020-12-03 10:30:10|1506.2|1506|1506.6|1506.2|1506.6|1506.2|1506.2|1506|993
1606991420000|2020-12-03 10:30:20|1506.8|1506.4|1506.8|1506.4|1506.8|1506.6|1506.6|1506.4|4414
1606991430000|2020-12-03 10:30:30|1506.6|1506.2|1505.6|1505.4|1506.6|1506.2|1505.6|1505.2|1815
1606991440000|2020-12-03 10:30:40|1505.8|1505.6|1505.8|1505.4|1506|1505.6|1505.6|1505.4|1298
1606991450000|2020-12-03 10:30:50|1506|1505.6|1506.4|1506.2|1506.4|1506.2|1506|1505.6|812
1606991460000|2020-12-03 10:31:00|1506.2|1506|1506.4|1506|1506.4|1506.2|1506|1505.8|1947
1606991470000|2020-12-03 10:31:10|1506.2|1505.8|1505.8|1505.4|1506.2|1506|1505.8|1505.4|2172
1606991480000|2020-12-03 10:31:20|1506|1505.6|1506.2|1506|1506.2|1506|1506|1505.6|1438
1606991490000|2020-12-03 10:31:30|1506|1505.6|1506.8|1506.4|1506.8|1506.6|1506|1505.6|13131
1606991500000|2020-12-03 10:31:40|1507|1506.6|1507.4|1507|1507.4|1507|1507|1506.6|1191
1606991510000|2020-12-03 10:31:50|1507.6|1507.2|1507.8|1507.6|1507.8|1507.6|1507.6|1507.2|465
1606991520000|2020-12-03 10:32:00|1508|1507.8|1508|1507.6|1508.2|1507.8|1508|1507.6|2273
1606991530000|2020-12-03 10:32:10|1508.2|1507.8|1508.8|1508.4|1508.8|1508.4|1508.2|1507.8|5262
1606991540000|2020-12-03 10:32:20|1508.6|1508.2|1508.4|1508|1508.6|1508.2|1508.2|1508|3920
1606991550000|2020-12-03 10:32:30|1508.2|1508.2|1508.2|1508|1508.2|1508.2|1508.2|1507.8|983
1606991560000|2020-12-03 10:32:40|1508.4|1508.2|1508.6|1508.2|1508.6|1508.2|1508.4|1508.2|221
1606991570000|2020-12-03 10:32:50|1508.4||1508.4||1508.4||1508.4||1000
1606991580000|2020-12-03 10:33:00|1508.2|1508|1508.2|1507.8|1508.2|1508|1508.2|1507.8|316
1606991590000|2020-12-03 10:33:10|1508.4|1508|1508.4|1508|1508.4|1508.2|1508.4|1507.8|407
1606991600000|2020-12-03 10:33:20|1508.6|1508.2|1508.4|1508|1508.6|1508.4|1508.4|1508|1832
1606991610000|2020-12-03 10:33:30|1508.6|1508.2|1508.6|1508.4|1508.6|1508.4|1508.6|1508|3770
1606991620000|2020-12-03 10:33:40|1508.8|1508.6|1508.8|1508.6|1509|1508.8|1508.6|1508.4|7846
1606991630000|2020-12-03 10:33:50|1508.6|1508.4|1508.8|1508.4|1508.8|1508.4|1508.6|1508.4|2053
1606991640000|2020-12-03 10:34:00|1508.6|1508.2|1508.8|1508.4|1508.8|1508.6|1508.4|1508|3683
1606991650000|2020-12-03 10:34:10|1508.6|1508.2|1508.2|1507.8|1508.6|1508.2|1508.2|1507.8|356
1606991660000|2020-12-03 10:34:20|1508.4|1508|1508.6|1508.2|1508.6|1508.2|1508.4|1508|1396
1606991680000|2020-12-03 10:34:40|1508.4|1508|1508|1507.8|1508.4|1508|1508|1507.8|707
1606991690000|2020-12-03 10:34:50|1508.2|1507.6|1507.8|1507.4|1508.2|1507.6|1507.6|1507.2|1214
1606991700000|2020-12-03 10:35:00||1507.2||1507.2||1507.2||1507.2|0
1606991710000|2020-12-03 10:35:10|1507.6|1507|1507.4|1507|1507.6|1507|1507|1506.8|2649
1606991720000|2020-12-03 10:35:20|1507.2|1506.8|1506.8|1506.6|1507.2|1506.8|1506.8|1506.6|623
1606991730000|2020-12-03 10:35:30|1506.6|1506.4|1506|1505.8|1506.6|1506.4|1506|1505.8|1629
1606991740000|2020-12-03 10:35:40|1506.2|1506|1506.4|1506.2|1506.4|1506.2|1506.2|1505.8|1222
1606991750000|2020-12-03 10:35:50|1506.6|1506.4|1507.4|1507.2|1507.6|1507.2|1506.6|1506.4|6989
1606991760000|2020-12-03 10:36:00|1507.2|1507|1507.2|1506.8|1507.2|1507|1507.2|1506.8|4007
1606991770000|2020-12-03 10:36:10|1507|1507|1507.4|1506.8|1507.4|1507|1507|1506.8|2801
1606991780000|2020-12-03 10:36:20|1507|1506.6|1506.6|1506.2|1507.4|1506.6|1506.6|1506.2|4084
1606991790000|2020-12-03 10:36:30|1506.8|1506.4|1506.4|1506|1506.8|1506.4|1506.2|1505.8|9004
1606991800000|2020-12-03 10:36:40|1506.2|1505.8|1506|1505.6|1506.2|1505.8|1505.8|1505.4|385
1606991810000|2020-12-03 10:36:50||1505.8||1505.6||1505.8||1505.6|0
1606991820000|2020-12-03 10:37:00|1505.8|1505.4|1505.6|1505.2|1505.8|1505.4|1505.4|1505.2|500
1606991830000|2020-12-03 10:37:10|1505.4|1505.4|1505.4|1505.2|1506.2|1506|1505.2|1505|6346
1606991840000|2020-12-03 10:37:20|1505.6|1505.4|1505.6|1505.2|1505.6|1505.4|1505.4|1505.2|1233
1606991850000|2020-12-03 10:37:30||1505.4||1505.4||1505.4||1505.2|400
1606991860000|2020-12-03 10:37:40|1505.4|1505.2|1506|1505.6|1506|1505.8|1505.4|1505|1110
1606991880000|2020-12-03 10:38:00|1506.2|1505.8|1506.4|1506|1506.4|1506|1506.2|1505.8|2977
1606991890000|2020-12-03 10:38:10|1506.6|1506.2|1506.4|1506.2|1506.6|1506.4|1506.2|1506|3693
1606991900000|2020-12-03 10:38:20|1506.2|1506|1506.6|1506.4|1506.6|1506.4|1506.2|1505.8|2140
1606991910000|2020-12-03 10:38:30|1506.4|1506.2|1506.6|1506.2|1506.6|1506.4|1506.4|1506.2|1015
1606991920000|2020-12-03 10:38:40|1506.4|1506|1506.2|1505.8|1506.6|1506.2|1506.2|1505.6|2697
1606991930000|2020-12-03 10:38:50|1506|1506|1506.2|1506|1506.2|1506|1506|1505.8|1267
1606991940000|2020-12-03 10:39:00|1506|1505.8|1506|1505.6|1506|1505.8|1505.8|1505.6|2315
1606991950000|2020-12-03 10:39:10|1506.2|1505.8|1506.2|1506|1506.4|1506|1506.2|1505.8|1586
1606991960000|2020-12-03 10:39:20|1506|1505.8|1506.2|1505.8|1506.2|1506|1505.8|1505.4|1955
1606991990000|2020-12-03 10:39:50|1506.4|1506|1506.4|1506.2|1506.4|1506.2|1506.2|1506|1537
1606992000000|2020-12-03 10:40:00|1506.2|1506|1506.8|1506.4|1506.8|1506.6|1506.2|1505.8|3090
1606992010000|2020-12-03 10:40:10|1506.6|1506.2|1506.6|1506.2|1506.6|1506.2|1506.4|1506|735
1606992020000|2020-12-03 10:40:20|1506.4|1506|1506.4|1506|1506.8|1506.4|1506.2|1506|21454
1606992030000|2020-12-03 10:40:30|1506.6|1506.2|1507|1506.6|1507|1506.6|1506.6|1506.2|3306
1606992040000|2020-12-03 10:40:40|1506.8|1506.8|1507|1506.6|1507|1506.8|1506.8|1506.6|5139
1606992050000|2020-12-03 10:40:50|1507.2|1506.8|1508.2|1508|1508.2|1508|1507.2|1506.8|43437
1606992060000|2020-12-03 10:41:00|1508|1507.8|1507.8|1507.4|1508.2|1508|1507.6|1507.4|4717
1606992070000|2020-12-03 10:41:10|1508|1507.6|1508|1507.6|1508|1507.8|1508|1507.6|692
1606992090000|2020-12-03 10:41:30|1507.8|1507.4|1507|1506.8|1507.8|1507.4|1507|1506.6|3230
1606992100000|2020-12-03 10:41:40|1506.8|1506.6|1506.8|1506.6|1506.8|1506.6|1506.8|1506.6|243
1606992110000|2020-12-03 10:41:50||1506.4||1506.4||1506.4||1506.4|526
1606992120000|2020-12-03 10:42:00|1506.6|1506.2|1506.4|1506|1506.6|1506.2|1506.4|1506|801
1606992130000|2020-12-03 10:42:10|1506.2|1506.2|1506.8|1506.6|1506.8|1506.6|1506.2|1506.2|2438
1606992140000|2020-12-03 10:42:20|1507|1506.8|1507.2|1507|1507.2|1507|1507|1506.6|1455
1606992150000|2020-12-03 10:42:30|1507|1506.8|1506.8|1506.4|1507|1506.8|1506.8|1506.2|1326
1606992160000|2020-12-03 10:42:40|1506.6|1506.2|1507|1506.6|1507|1506.6|1506.4|1506.2|1168
1606992170000|2020-12-03 10:42:50|1506.8|1506.4|1506.6|1506.2|1506.8|1506.4|1506.6|1506.2|0
1606992180000|2020-12-03 10:43:00||1506||1506.2||1506.2||1506|0
1606992190000|2020-12-03 10:43:10|1506.4|1506|1506.4|1506.2|1506.6|1506.2|1506|1505.8|1344
1606992200000|2020-12-03 10:43:20|1506.6|1506.4|1506.4|1506|1506.6|1506.4|1506.4|1506|2563
1606992210000|2020-12-03 10:43:30|||||||||1100
1606992220000|2020-12-03 10:43:40||1506.2||1506.2||1506.2||1506.2|0
1606992230000|2020-12-03 10:43:50|1506.6|1506.4|1506.8|1506.6|1507|1506.8|1506.6|1506.4|3956
1606992240000|2020-12-03 10:44:00|1506.6|1506.4|1505.8|1505.4|1506.6|1506.4|1505.6|1505.4|38913
1606992250000|2020-12-03 10:44:10|1506|1505.6|1506|1505.8|1506.2|1505.8|1506|1505.6|3024
1606992260000|2020-12-03 10:44:20|1506.2|1505.6|1506.2|1506|1506.2|1506|1506.2|1505.6|2320
1606992270000|2020-12-03 10:44:30|1506.4|1506.2|1506.6|1506.2|1506.6|1506.4|1506.4|1506|5522
1606992280000|2020-12-03 10:44:40|1506.8|1506.4|1507|1506.8|1507|1506.8|1506.8|1506.4|615
1606992290000|2020-12-03 10:44:50|1507.2|1507|1507.2|1506.8|1507.4|1507|1507.2|1506.8|976
1606992300000|2020-12-03 10:45:00|1507||1507||1507||1507||269
1606992320000|2020-12-03 10:45:20|1507.2|1507|1507.2|1506.8|1507.2|1507|1507.2|1506.8|908
1606992330000|2020-12-03 10:45:30|1507||1507||1507||1507||0
1606992340000|2020-12-03 10:45:40|1507.2|1507|1507.6|1507.2|1507.6|1507.4|1507.2|1507|4164
1606992350000|2020-12-03 10:45:50|1507.4|1507|1507.2|1507|1507.4|1507|1507.2|1507|817
1606992360000|2020-12-03 10:46:00|1507|1506.8|1506.6|1506.2|1507|1506.8|1506.4|1506.2|7441
1606992370000|2020-12-03 10:46:10|1506.4|1506|1506|1505.6|1506.4|1506.2|1506|1505.6|8294
1606992380000|2020-12-03 10:46:20|1505.8|1505.8|1506|1505.6|1506|1505.8|1505.8|1505.6|1299
1606992390000|2020-12-03 10:46:30|1505.8|1505.4|1506|1505.8|1506|1505.8|1505.6|1505.4|4338
1606992400000|2020-12-03 10:46:40|1505.8|1505.6|1505.8|1505.4|1505.8|1505.6|1505.8|1505.4|729
1606992420000|2020-12-03 10:47:00|1505.6|1505.2|1505.6|1505.2|1505.6|1505.4|1505.4|1505.2|5620
1606992430000|2020-12-03 10:47:10|1505.8|1505.4|1505.8|1505.4|1505.8|1505.4|1505.6|1505.2|1451
1606992440000|2020-12-03 10:47:20|1505.6|1505.2|1505.8|1505.4|1505.8|1505.4|1505.6|1505.2|2032
1606992450000|2020-12-03 10:47:30|1506|1505.6|1506|1505.8|1506|1505.8|1505.8|1505.6|2704
1606992460000|2020-12-03 10:47:40||1505.6||1505.6||1505.6||1505.6|0
1606992470000|2020-12-03 10:47:50|1505.8|1505.4|1505.8|1505.4|1506|1505.6|1505.8|1505.4|2319
1606992480000|2020-12-03 10:48:00|1505.6|1505.2|1506|1505.8|1506|1505.8|1505.2|1505|5820
1606992490000|2020-12-03 10:48:10|1505.8|1505.6|1506|1505.6|1506|1505.8|1505.8|1505.4|584
1606992500000|2020-12-03 10:48:20|1505.8|1505.4|1505.4|1505.2|1505.8|1505.4|1505.4|1505|4791
1606992510000|2020-12-03 10:48:30|1505.6|1505.4|1505.6|1505.4|1505.8|1505.6|1505.4|1505.4|4059
1606992520000|2020-12-03 10:48:40|1505.8|1505.6|1505.2|1504.6|1505.8|1505.6|1505|1504.6|52032
1606992550000|2020-12-03 10:49:10|1505|1504.4|1504.6|1504.2|1505|1504.6|1504.6|1504.2|5229
1606992560000|2020-12-03 10:49:20|1504.8|1504.4|1504.8|1504.2|1504.8|1504.6|1504.8|1504.2|2618
1606992570000|2020-12-03 10:49:30|1504.6|1504.4|1504.6|1504.2|1504.6|1504.4|1504.4|1504.2|600
1606992580000|2020-12-03 10:49:40||1504.4||1504.4||1504.4||1504.2|0
1606992600000|2020-12-03 10:50:00|1504.8|1504.6|1505.6|1505.2|1505.6|1505.2|1504.8|1504.4|7630
1606992610000|2020-12-03 10:50:10|1505.4|1505|1505.2|1504.8|1505.4|1505|1505|1504.8|3215
1606992620000|2020-12-03 10:50:20|1505|1504.6|1504.2|1504|1505|1504.6|1504.2|1504|3677
1606992630000|2020-12-03 10:50:30|1504|1503.8|1504|1503.6|1504|1503.8|1503.8|1503.6|2701
1606992640000|2020-12-03 10:50:40|1503.8|1503.4|1504|1503.6|1504.2|1503.8|1503|1502.8|24815
1606992650000|2020-12-03 10:50:50|||||||||1
1606992660000|2020-12-03 10:51:00|1504.2|1503.8|1504.2|1503.8|1504.4|1504.2|1504|1503.8|4910
1606992670000|2020-12-03 10:51:10|1504|1503.6|1503.8|1503.4|1504|1503.6|1503.4|1503|9063
1606992680000|2020-12-03 10:51:20|1503.6|1503.2|1503.4|1503.2|1503.8|1503.2|1503|1502.6|8828
1606992690000|2020-12-03 10:51:30|1503.8|1503.6|1503.4|1503|1503.8|1503.6|1503.2|1503|10213
1606992700000|2020-12-03 10:51:40|1503.2|1503.2|1503.4|1503|1503.6|1503.2|1503|1502.8|9400
1606992710000|2020-12-03 10:51:50|1503.2|1502.8|1503.4|1502.8|1503.4|1502.8|1503.2|1502.8|787
1606992720000|2020-12-03 10:52:00|1503.2|1503|1502.8|1502.2|1503.2|1503|1502.4|1502.2|3252
1606992730000|2020-12-03 10:52:10|1502.6|1502|1502.4|1502.2|1502.6|1502.2|1502.4|1502|1403
1606992740000|2020-12-03 10:52:20|1502.6|1502.4|1503|1502.6|1503|1502.8|1502.6|1502.2|6003
1606992750000|2020-12-03 10:52:30|1502.8|1502.4|1502.4|1502.2|1502.8|1502.4|1502.2|1502|5970
1606992760000|2020-12-03 10:52:40|1502.2|1502|1502.6|1502.2|1502.6|1502.4|1502.2|1502|2272
1606992770000|2020-12-03 10:52:50|1502.4|1502|1502.4|1502|1502.4|1502|1502.4|1502|0
1606992780000|2020-12-03 10:53:00|1502.2|1501.8|1501.6|1501.2|1502.2|1501.8|1501.6|1501.2|8120
1606992790000|2020-12-03 10:53:10|1501.8|1501.4|1502.2|1501.6|1502.8|1502.4|1501.8|1501.2|7374
1606992810000|2020-12-03 10:53:30|1502|1501.4|1501.8|1501.4|1502|1501.6|1501.8|1501.4|1461
1606992820000|2020-12-03 10:53:40|1502|1501.6|1502|1501.6|1502|1501.8|1502|1501.4|2635
1606992840000|2020-12-03 10:54:00|1501.8|1501.4|1501.8|1501.4|1501.8|1501.6|1501.8|1501.4|250
1606992850000|2020-12-03 10:54:10|1501.6|1501.2|1501.8|1501.6|1501.8|1501.6|1501.6|1501.2|960
1606992860000|2020-12-03 10:54:20|1502|1501.8|1502|1501.6|1502.4|1502|1502|1501.6|7345
1606992870000|2020-12-03 10:54:30|1502.2|1501.8|1502.4|1502.2|1502.4|1502.2|1502.2|1501.8|9837
1606992880000|2020-12-03 10:54:40|1502.6|1502.4|1502.6|1502.4|1502.8|1502.4|1502.4|1502.2|476
1606992890000|2020-12-03 10:54:50|1502.8|1502.6|1503|1502.6|1503|1502.6|1502.8|1502.6|967
1606992900000|2020-12-03 10:55:00|1503.2|1502.8|1503.4|1503|1503.4|1503|1503.2|1502.6|943
1606992910000|2020-12-03 10:55:10|1503.2|1502.8|1502.6|1502.2|1503.2|1502.8|1502.4|1502.2|3335
1606992920000|2020-12-03 10:55:20|1502.4|1502.4|1502.4|1502|1502.4|1502.4|1502.4|1502|443
1606992930000|2020-12-03 10:55:30|1502.6|1502.2|1502.6|1502.2|1502.6|1502.4|1502.6|1502.2|484
1606992940000|2020-12-03 10:55:40|1502.8|1502.4|1503|1502.6|1503|1502.6|1502.6|1502.4|4658
1606992950000|2020-12-03 10:55:50|1502.8|1502.8|1502.8|1502.4|1503|1502.8|1502.8|1502.4|2422
1606992960000|2020-12-03 10:56:00|1503|1502.6|1503|1502.6|1503|1502.8|1503|1502.6|1009
1606992970000|2020-12-03 10:56:10|1503.2|1502.8|1503.4|1503.2|1504|1503.8|1503.2|1502.8|11536
1606992980000|2020-12-03 10:56:20|1503.2|1503|1504.6|1504.4|1504.6|1504.4|1503.2|1503|15077
1606992990000|2020-12-03 10:56:30|1504.4|1504.2|1504.2|1503.8|1504.4|1504.2|1504.2|1503.8|1441
1606993000000|2020-12-03 10:56:40||1504||1504||1504||1504|4005
1606993010000|2020-12-03 10:56:50|1504.4|1503.8|1504.8|1504.4|1504.8|1504.4|1504.4|1503.8|1321
1606993020000|2020-12-03 10:57:00|1504.6|1504.2|1504.4|1504|1504.6|1504.2|1504.4|1504|1126
1606993030000|2020-12-03 10:57:10|1504.6|1504.2|1504.6|1504.4|1504.8|1504.4|1504.6|1504.2|19
1606993040000|2020-12-03 10:57:20|1504.4|1504.2|1504.6|1504.2|1504.6|1504.2|1504.4|1504.2|433
1606993050000|2020-12-03 10:57:30|1504.4|1504|1504.4|1504|1504.4|1504.2|1504.4|1504|391
1606993060000|2020-12-03 10:57:40|1504.2|1504.2|1503.6|1503.2|1504.2|1504.2|1503.6|1503.2|1871
1606993070000|2020-12-03 10:57:50|1503.4|1503|1503.6|1503.2|1503.6|1503.2|1503.4|1503|50
1606993080000|2020-12-03 10:58:00|1503.8|1503.4|1504.8|1504.4|1504.8|1504.4|1503.8|1503.4|2988
1606993090000|2020-12-03 10:58:10|1504.6|1504.2|1504.6|1504.2|1504.6|1504.4|1504.4|1504|501
1606993100000|2020-12-03 10:58:20|1504.4|1504|1504.6|1504.2|1504.6|1504.4|1504.4|1504|2075
1606993110000|2020-12-03 10:58:30||1504.4||1504.4||1504.4||1504.4|0
1606993120000|2020-12-03 10:58:40|1504.8|1504.6|1505.2|1504.8|1505.4|1505|1504.8|1504.6|6586
1606993130000|2020-12-03 10:58:50|1505.4|1505|1505.4|1505.2|1505.4|1505.2|1505.4|1505|468
1606993140000|2020-12-03 10:59:00|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|1505.6|1505.2|1390
1606993150000|2020-12-03 10:59:10|1505.4|1505.2|1505.4|1505|1505.4|1505.2|1505.2|1505|4334
1606993160000|2020-12-03 10:59:20|1505.2|1504.8|1504.6|1504.4|1505.2|1504.8|1504.6|1504.2|1665
1606993170000|2020-12-03 10:59:30|1504.8|1504.6|1504.4|1504|1504.8|1504.6|1504.4|1504|704
1606993180000|2020-12-03 10:59:40|1504.2|1503.8|1504|1503.6|1504.2|1503.8|1504|1503.4|332
1606993190000|2020-12-03 10:59:50|1503.8||1503.8||1504||1503.8||600
1606993200000|2020-12-03 11:00:00||1503.4||1503.4||1503.6||1503.4|258
1606993210000|2020-12-03 11:00:10|1503.6|1503.2|1503.6|1503.2|1503.8|1503.4|1503.4|1503.2|2142
1606993220000|2020-12-03 11:00:20|1503.8|1503.4|1503.8|1503.4|1503.8|1503.6|1503.6|1503.4|1932
1606993240000|2020-12-03 11:00:40|1503.6|1503.6|1503.8|1503.6|1503.8|1503.6|1503.4|1503|1389
1606993250000|2020-12-03 11:00:50|1503.6|1503.4|1503.4|1503|1503.6|1503.4|1503.4|1503|904
1606993260000|2020-12-03 11:01:00|1503.6|1503.2|1503.6|1503.4|1503.6|1503.4|1503.6|1503|260
1606993270000|2020-12-03 11:01:10|1503.8|1503.2|1503.8|1503.6|1503.8|1503.6|1503.8|1503.2|1132
1606993280000|2020-12-03 11:01:20|1504|1503.8|1504|1503.8|1504|1503.8|1503.8|1503.6|552
1606993290000|2020-12-03 11:01:30||1503.6||1503.6||1503.8||1503.6|0
1606993300000|2020-12-03 11:01:40|1504.2|1503.8|1504.2|1504|1504.2|1504|1504.2|1503.8|425
1606993310000|2020-12-03 11:01:50|1504|1503.8|1504.2|1503.8|1504.2|1504|1504|1503.8|1457
1606993320000|2020-12-03 11:02:00|1504|1503.6|1503.6|1503.4|1504|1503.6|1503.6|1503.4|1324
1606993330000|2020-12-03 11:02:10|1503.8|1503.6|1504.2|1503.8|1504.2|1503.8|1503.8|1503.6|1071
1606993360000|2020-12-03 11:02:40|1504|1503.6|1504.2|1503.8|1504.2|1503.8|1503.8|1503.6|1131
1606993370000|2020-12-03 11:02:50|1504.4|1504|1504.8|1504.6|1505.2|1504.8|1504.4|1504|15244
1606993380000|2020-12-03 11:03:00|||||||||67
1606993390000|2020-12-03 11:03:10|1505|1504.8|1505.2|1504.8|1505.2|1504.8|1505|1504.6|2309
1606993400000|2020-12-03 11:03:20|1505|1505|1505.2|1504.8|1505.4|1505|1505|1504.8|13865
1606993410000|2020-12-03 11:03:30|1505|1504.6|1504.6|1504.2|1505|1504.6|1504.6|1504.2|3382
1606993420000|2020-12-03 11:03:40||1504.4||1504.4||1504.4||1504.4|100
1606993430000|2020-12-03 11:03:50|1504.8|1504.6|1505|1504.8|1505|1504.8|1504.6|1504.4|1504
1606993440000|2020-12-03 11:04:00|1505.2|1505|1505.8|1505.4|1505.8|1505.6|1505.2|1504.8|1398
1606993450000|2020-12-03 11:04:10|1505.6|1505.6|1505.8|1505.4|1505.8|1505.6|1505.2|1505|7563
1606993460000|2020-12-03 11:04:20|1505.6|1505.2|1505.4|1505|1505.6|1505.2|1505.2|1505|1540
1606993470000|2020-12-03 11:04:30||1505.2||1505.2||1505.2||1505.2|0
1606993480000|2020-12-03 11:04:40|1505.2|1505|1505.4|1505.2|1505.4|1505.2|1505.2|1504.8|2957
1606993490000|2020-12-03 11:04:50|1505.2|1505|1505.2|1504.8|1505.2|1505|1505.2|1504.8|2686
1606993500000|2020-12-03 11:05:00|1505.4|1505|1505.4|1505.2|1505.4|1505.2|1505.4|1505|1079
1606993510000|2020-12-03 11:05:10|1505.6|1505.4|1506.8|1506.4|1506.8|1506.4|1505.6|1505.4|2028
1606993520000|2020-12-03 11:05:20|1507|1506.6|1507|1506.6|1507|1506.8|1506.8|1506.6|0
1606993530000|2020-12-03 11:05:30|1507.2|1506.8|1508.4|1508|1508.4|1508|1507.2|1506.8|1448
1606993540000|2020-12-03 11:05:40|1508.6|1508.2|1508.8|1508.6|1508.8|1508.6|1508.4|1508|4809
1606993550000|2020-12-03 11:05:50|1508.6|1508.4|1508.8|1508.4|1509|1508.6|1508.6|1508.4|1442
1606993560000|2020-12-03 11:06:00|1508.6|1508.6|1509|1508.8|1509|1508.8|1508.6|1508.4|2252
1606993570000|2020-12-03 11:06:10|1509.2|1509|1509.4|1509.2|1509.4|1509.2|1509|1508.6|4798
1606993580000|2020-12-03 11:06:20|1509.2|1509|1509|1508.6|1509.4|1509.2|1509|1508.6|2194
1606993590000|2020-12-03 11:06:30|1509.2|1508.8|1510|1509.8|1510|1509.8|1509.2|1508.8|7824
1606993600000|2020-12-03 11:06:40|1509.8|1509.6|1509.8|1509.4|1510|1509.6|1509.6|1509.2|10785
1606993610000|2020-12-03 11:06:50|1510|1509.6|1509.8|1509.4|1510|1509.6|1509.4|1509|11118
1606993620000|2020-12-03 11:07:00|1509.6|1509.2|1509.6|1509.2|1509.6|1509.4|1509.6|1509.2|449
1606993630000|2020-12-03 11:07:10|1509.8|1509.4|1510.2|1509.8|1510.2|1510|1509.8|1509.4|6242
1606993640000|2020-12-03 11:07:20||1510||1510||1510||1509.8|1328
1606993650000|2020-12-03 11:07:30|1510|1509.8|1511.2|1510.6|1511.6|1511.2|1510|1509.8|11127
1606993660000|2020-12-03 11:07:40|1511.4|1510.8|1511.6|1511|1511.6|1511.4|1511.4|1510.8|509
1606993670000|2020-12-03 11:07:50|1511.4|1511.2|1510.6|1510.2|1511.6|1511.2|1510.6|1510.2|15681
1606993700000|2020-12-03 11:08:20|1510.4|1510|1510.6|1510.2|1511|1510.8|1510.4|1510|2998
1606993710000|2020-12-03 11:08:30|1510.4|1510.4|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|5113
1606993720000|2020-12-03 11:08:40|1510.8|1510.4|1511|1510.6|1511|1510.8|1510.8|1510.2|2981
1606993730000|2020-12-03 11:08:50|1510.8|1510.8|1511.8|1511.4|1511.8|1511.6|1510.8|1510.8|1154
1606993740000|2020-12-03 11:09:00||1511.6||1511.4||1511.6||1511.4|3478
1606993750000|2020-12-03 11:09:10|1511.6|1511.6|1511.8|1511.6|1511.8|1511.6|1511.6|1511.6|3314
1606993760000|2020-12-03 11:09:20|||||||||38
1606993770000|2020-12-03 11:09:30|1511.6|1511.4|1511|1510.6|1511.6|1511.4|1510.8|1510.6|6664
1606993780000|2020-12-03 11:09:40|1510.8|1510.8|1510.4|1510.2|1510.8|1510.8|1510.4|1510.2|723
1606993790000|2020-12-03 11:09:50|1510.6|1510.4|1511.2|1511|1511.2|1511|1510.6|1510.2|5242
1606993800000|2020-12-03 11:10:00|1511.4|1511.2|1511.2|1511|1511.6|1511.2|1511|1510.8|2966
1606993810000|2020-12-03 11:10:10|1511|1510.8|1511.2|1511|1511.2|1511|1511|1510.8|876
1606993820000|2020-12-03 11:10:20|1511|1510.8|1511|1510.6|1511|1510.8|1510.8|1510.4|1273
1606993830000|2020-12-03 11:10:30|1511.2||1511.2||1511.2||1511.2||0
1606993840000|2020-12-03 11:10:40|1511|1510.8|1511|1510.6|1511.4|1511.2|1510.8|1510.6|5793
1606993850000|2020-12-03 11:10:50|1511.2|1510.8|1511.4|1511.2|1511.6|1511.2|1511.2|1510.8|1823
1606993860000|2020-12-03 11:11:00|1511.2|1511|1511.2|1510.8|1511.4|1511|1510.8|1510.6|2426
1606993870000|2020-12-03 11:11:10|1511.4|1511|1511.4|1510.8|1511.4|1511.2|1511.2|1510.8|1401
1606993880000|2020-12-03 11:11:20||1511||1511||1511.2||1511|1200
1606993890000|2020-12-03 11:11:30|1511.6|1511.2|1512|1511.6|1512|1511.6|1511.6|1511.2|1285
1606993900000|2020-12-03 11:11:40|1511.8||1511.8||1511.8||1511.8||0
1606993910000|2020-12-03 11:11:50|1511.6|1511.4|1511.6|1511.2|1511.8|1511.6|1511.4|1511.2|4289
1606993920000|2020-12-03 11:12:00|1511.4|1511|1511|1510.6|1511.4|1511|1511|1510.6|1422
1606993930000|2020-12-03 11:12:10|1511.2|1510.8|1511.4|1511|1511.4|1511|1511|1510.8|50
1606993950000|2020-12-03 11:12:30|1511.6|1511.2|1511.8|1511.6|1512|1511.8|1511.6|1511.2|4045
1606993960000|2020-12-03 11:12:40|1512|1511.8|1512|1511.6|1512|1511.8|1512|1511.6|1250
1606993970000|2020-12-03 11:12:50|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|1511.4|1511.2|2397
1606993980000|2020-12-03 11:13:00|1511.6|1511.2|1511.6|1511|1511.8|1511.2|1511.2|1510.8|2167
1606993990000|2020-12-03 11:13:10|1511.4|1511.2|1511.6|1511.2|1511.6|1511.4|1511.4|1511.2|1825
1606994000000|2020-12-03 11:13:20|1511.4|1511|1511.6|1511.2|1511.6|1511.4|1511.4|1511|2305
1606994010000|2020-12-03 11:13:30|1511.4|1511|1511.2|1510.8|1511.6|1511|1510.8|1510.6|3615
1606994020000|2020-12-03 11:13:40|1511|1511|1511.2|1510.8|1511.2|1511|1511|1510.8|1743
1606994030000|2020-12-03 11:13:50|1511.4|1511|1511.4|1511|1511.4|1511|1511.2|1511|2362
1606994040000|2020-12-03 11:14:00|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|1511|1510.6|432
1606994050000|2020-12-03 11:14:10|1511|1510.6|1510.6|1510.2|1511|1510.6|1510.6|1510.2|976
1606994060000|2020-12-03 11:14:20|1510.4|1510|1510|1509.8|1510.4|1510|1509.8|1509.4|3056
1606994070000|2020-12-03 11:14:30|1509.8|1509.6|1509.6|1509.2|1510|1509.6|1509.2|1508.8|5370
1606994080000|2020-12-03 11:14:40|1509.8|1509.4|1510.2|1510|1510.4|1510.2|1509.8|1509.4|22289
1606994090000|2020-12-03 11:14:50|1510.4|1510.2|1511|1510.6|1511|1510.6|1510.4|1510.2|737
1606994100000|2020-12-03 11:15:00||1510.8||1510.6||1510.8||1510.6|0
1606994110000|2020-12-03 11:15:10|1510.8|1510.8|1511.2|1510.8|1511.2|1510.8|1510.8|1510.8|3313
1606994120000|2020-12-03 11:15:20|1511|1510.6|1510.4|1510|1511|1510.6|1510.4|1510|589
1606994130000|2020-12-03 11:15:30|1510.6|1510.4|1510.2|1509.8|1510.6|1510.4|1510|1509.6|11577
1606994140000|2020-12-03 11:15:40|1510.4|1510|1510.8|1510.6|1510.8|1510.6|1510.4|1510|3401
1606994150000|2020-12-03 11:15:50|1511|1510.8|1510.8|1510.4|1511.2|1510.8|1510.8|1510.4|1132
1606994160000|2020-12-03 11:16:00|1510.6||1510.6||1510.6||1510.6||0
1606994170000|2020-12-03 11:16:10|1510.4|1510.2|1509.2|1508.8|1510.6|1510.2|1509.2|1508.8|1524
1606994180000|2020-12-03 11:16:20|1509|1508.6|1509|1508.8|1509.2|1508.8|1509|1508.6|266
1606994190000|2020-12-03 11:16:30|1508.8|1508.6|1508.8|1508.2|1509|1508.6|1508.6|1508.2|2287
1606994200000|2020-12-03 11:16:40|1508.6|1508.4|1509|1508.8|1509|1508.8|1508.4|1508.4|5274
1606994210000|2020-12-03 11:16:50||1508.6||1508.6||1508.6||1508.6|1068
1606994220000|2020-12-03 11:17:00|1509.2|1508.8|1510|1509.6|1510|1509.6|1509.2|1508.8|1422
1606994230000|2020-12-03 11:17:10|1510.2|1509.8|1509.8|1509.4|1510.2|1509.8|1509.8|1509.4|3319
1606994240000|2020-12-03 11:17:20|1510|1509.6|1510|1509.8|1510|1509.8|1510|1509.6|1056
1606994250000|2020-12-03 11:17:30|1509.8|1509.6|1509.8|1509.6|1509.8|1509.6|1509.8|1509.4|232
1606994260000|2020-12-03 11:17:40||1509.4||1509.6||1509.6||1509.4|3626
1606994270000|2020-12-03 11:17:50|1510|1509.8|1510.2|1509.8|1510.2|1510|1510|1509.8|6365
1606994280000|2020-12-03 11:18:00|1510|1509.6|1509.8|1509.4|1510.2|1509.6|1509.8|1509.4|124
1606994290000|2020-12-03 11:18:10|1509.6|1509.6|1509.6|1509.2|1509.6|1509.6|1509.4|1509.2|3942
1606994300000|2020-12-03 11:18:20|1509.4|1509|1508.8|1508.4|1509.4|1509|1508.6|1508.4|2343
1606994310000|2020-12-03 11:18:30|1508.6||1508.8||1508.8||1508.6||1612
1606994320000|2020-12-03 11:18:40|1508.6|1508.6|1508.4|1508.2|1508.6|1508.6|1508.4|1508|4087
1606994330000|2020-12-03 11:18:50|1508.2|1508|1508.4|1508.2|1508.4|1508.2|1508.2|1508|6391
1606994340000|2020-12-03 11:19:00|1508.2|1508|1508.2|1507.8|1508.2|1508|1508|1507.6|2821
1606994350000|2020-12-03 11:19:10|1508|1508|1508.2|1507.8|1508.2|1508|1508|1507.8|1539
1606994370000|2020-12-03 11:19:30|1508|1507.6|1508|1507.8|1508|1507.8|1507.8|1507.6|2032
1606994380000|2020-12-03 11:19:40|1508.2|1508|1508.2|1507.8|1508.6|1508.2|1508.2|1507.8|4010
1606994390000|2020-12-03 11:19:50|1508.4|1508|1508.4|1508|1508.6|1508.4|1508.2|1508|3010
1606994400000|2020-12-03 11:20:00|1508.2|1507.8|1508|1507.8|1508.2|1507.8|1508|1507.8|141
1606994410000|2020-12-03 11:20:10|1507.8|1507.6|1508|1507.8|1508|1507.8|1507.8|1507.6|2562
1606994420000|2020-12-03 11:20:20|1508.2|1508|1508.4|1508|1508.6|1508.4|1508.2|1507.8|5880
1606994430000|2020-12-03 11:20:30|1508.2|1507.8|1508.2|1508|1508.4|1508|1508.2|1507.8|37
1606994440000|2020-12-03 11:20:40|1508|1507.8|1508|1507.8|1508.2|1507.8|1507.8|1507.6|3339
1606994450000|2020-12-03 11:20:50|1508.2|1508|1508.2|1507.8|1508.4|1508.2|1508.2|1507.8|2545
1606994460000|2020-12-03 11:21:00|1508|1507.6|1507.2|1506.8|1508|1507.6|1507.2|1506.8|3597
1606994470000|2020-12-03 11:21:10|1507|1506.6|1506.8|1506.4|1507|1506.8|1506.6|1506.2|3333
1606994480000|2020-12-03 11:21:20|1507|1506.6|1506.8|1506.4|1507|1506.8|1506.8|1506.4|2912
1606994490000|2020-12-03 11:21:30|1507|1506.6|1507.4|1507|1507.6|1507.2|1507|1506.6|1568
1606994520000|2020-12-03 11:22:00|1507.2|1506.8|1507.2|1506.8|1507.4|1507|1507|1506.8|776
1606994530000|2020-12-03 11:22:10|1507.4|1507|1507.4|1507|1507.8|1507.6|1507.2|1506.8|14444
1606994550000|2020-12-03 11:22:30|1507.2|1506.8|1507.2|1506.8|1507.2|1506.8|1507.2|1506.8|0
1606994560000|2020-12-03 11:22:40|1507|1506.6|1506.8|1506.4|1507.2|1506.6|1506.6|1506.4|1658
1606994570000|2020-12-03 11:22:50|1507|1506.6|1507|1506.6|1507|1506.8|1507|1506.6|2000
1606994580000|2020-12-03 11:23:00|1506.8|1506.4|1506|1505.6|1507|1506.4|1506|1505.4|3573
1606994590000|2020-12-03 11:23:10|1505.8|1505.4|1505.8|1505.4|1506.2|1505.8|1505.8|1505.4|5325
1606994600000|2020-12-03 11:23:20|1505.6|1505.2|1505.4|1505|1505.6|1505.4|1505.2|1505|5261
1606994610000|2020-12-03 11:23:30|1505.2|1504.8|1505.4|1505.2|1505.6|1505.2|1504.4|1504|46649
1606994620000|2020-12-03 11:23:40|1505.6|1505.4|1505.4|1504.8|1505.6|1505.4|1505.2|1504.8|4128
1606994630000|2020-12-03 11:23:50|1505.2|1505|1505.2|1505|1505.2|1505|1505.2|1505|0
1606994640000|2020-12-03 11:24:00|1505.4|1505.2|1505.2|1504.8|1505.4|1505.2|1504.8|1504.4|14586
1606994650000|2020-12-03 11:24:10|1505|1504.6|1505|1504.6|1505.2|1505|1504.8|1504.4|8865
1606994660000|2020-12-03 11:24:20|1505.4|1505.2|1505.4|1505|1505.4|1505.2|1505.2|1505|8504
1606994670000|2020-12-03 11:24:30|1505.2|1504.8|1506.4|1506|1506.4|1506|1505.2|1504.8|7775
1606994680000|2020-12-03 11:24:40|1506.2|1505.8|1507|1506.6|1507|1506.6|1506.2|1505.8|1362
1606994710000|2020-12-03 11:25:10|1506.8|1506.4|1506|1505.6|1506.8|1506.6|1506|1505.6|866
1606994720000|2020-12-03 11:25:20|1505.8|1505.4|1505.8|1505.6|1506|1505.8|1505.6|1505.2|3539
1606994730000|2020-12-03 11:25:30|1505.6|1505.4|1505.6|1505.2|1505.6|1505.4|1505.6|1505.2|1100
1606994740000|2020-12-03 11:25:40|1505.8|1505.4|1505.8|1505.2|1506|1505.6|1505.8|1505.2|250
1606994750000|2020-12-03 11:25:50|1506|1505.4|1506.4|1506|1506.4|1506|1506|1505.4|2196
1606994760000|2020-12-03 11:26:00||1506.2||1506.2||1506.2||1506.2|10
1606994770000|2020-12-03 11:26:10|1506.6|1506.4|1506.8|1506.4|1506.8|1506.4|1506.6|1506.4|376
1606994780000|2020-12-03 11:26:20|1507|1506.6|1507|1506.6|1507|1506.6|1507|1506.6|0
1606994790000|2020-12-03 11:26:30|1507.2|1506.8|1507.8|1507.2|1507.8|1507.4|1507.2|1506.6|855
1606994800000|2020-12-03 11:26:40||1507.4||1507.4||1507.4||1507.2|0
1606994810000|2020-12-03 11:26:50|1508|1507.6|1508.2|1507.8|1508.2|1507.8|1508|1507.6|0
1606994820000|2020-12-03 11:27:00|1508|1507.6|1508.2|1507.8|1508.2|1507.8|1508|1507.6|0
1606994830000|2020-12-03 11:27:10|1508|1507.6|1507.8|1507.6|1508.2|1507.6|1507.6|1507.4|2375
1606994840000|2020-12-03 11:27:20|1508|1507.8|1508.6|1508.2|1508.6|1508.2|1508|1507.8|511
1606994850000|2020-12-03 11:27:30|1508.8|1508.4|1508.8|1508.4|1508.8|1508.4|1508.6|1508.4|0
1606994860000|2020-12-03 11:27:40||1508.6||1508.4||1508.6||1508.4|0
1606994870000|2020-12-03 11:27:50|1509|1508.6|1509|1508.6|1509|1508.6|1509|1508.6|0
1606994900000|2020-12-03 11:28:20|1508.8|1508.4|1508.6|1508.4|1508.8|1508.4|1508.6|1508.4|1215
1606994910000|2020-12-03 11:28:30|1508.4|1508.2|1509.4|1509|1509.4|1509|1508.4|1508.2|2603
1606994930000|2020-12-03 11:28:50|1509.6|1509.2|1509.4|1509|1509.6|1509.4|1509.4|1509|4379
1606994940000|2020-12-03 11:29:00|1509.6|1509.2|1509.4|1508.8|1509.6|1509.2|1509|1508.8|2131
1606994950000|2020-12-03 11:29:10|1509.2|1509|1509|1508.8|1509.4|1509.2|1509|1508.8|4452
1606994960000|2020-12-03 11:29:20|1508.8|1508.6|1508.8|1508.6|1508.8|1508.6|1508.4|1508.2|932
1606994970000|2020-12-03 11:29:30|1509|1508.8|1509.2|1508.8|1509.2|1508.8|1509|1508.8|416
1606994980000|2020-12-03 11:29:40|1509.4|1509|1510|1509.4|1510|1509.6|1509.4|1509|3349
1606994990000|2020-12-03 11:29:50|1509.8|1509.2|1509.6|1509.2|1509.8|1509.4|1509.4|1509|1941
1606995000000|2020-12-03 11:30:00|1509.8|1509.4|1509.6|1509.2|1509.8|1509.4|1509.2|1509|520
1606995010000|2020-12-03 11:30:10|1509.4|1509|1509.4|1509|1509.6|1509|1509|1508.8|564
1606995020000|2020-12-03 11:30:20|1509.6|1509.2|1509.6|1509|1509.6|1509.2|1509.4|1509|2901
1606995040000|2020-12-03 11:30:40|1509.8|1509.2|1509.8|1509.4|1509.8|1509.4|1509.8|1509.2|0
1606995050000|2020-12-03 11:30:50|1509.6|1509.2|1509.6|1509.2|1509.8|1509.2|1509.4|1509.2|572
1606995060000|2020-12-03 11:31:00||1509.4||1509.2||1509.4||1509.2|657
1606995070000|2020-12-03 11:31:10|1509.4|1509|1509.4|1509|1509.6|1509|1509.2|1509|1566
1606995080000|2020-12-03 11:31:20|1509.6||1509.6||1509.6||1509.6||0
1606995100000|2020-12-03 11:31:40|1509.4|1509.2|1509.6|1509.2|1509.6|1509.2|1509.2|1509|2563
1606995110000|2020-12-03 11:31:50||1509.4||1509.2||1509.4||1509.2|0
1606995120000|2020-12-03 11:32:00|||||||||502
1606995140000|2020-12-03 11:32:20|1509.4|1509.4|1509.6|1509.2|1509.6|1509.4|1509.4|1509.2|1342
1606995150000|2020-12-03 11:32:30|||||||||22
1606995180000|2020-12-03 11:33:00|1509.4||1509.4||1509.4||1509.4||0
1606995190000|2020-12-03 11:33:10|1509.6|1509.4|1510|1509.6|1510|1509.6|1509.6|1509.4|682
1606995200000|2020-12-03 11:33:20|1510.2|1509.8|1511|1510.6|1511|1510.6|1510.2|1509.8|5848
1606995220000|2020-12-03 11:33:40|1510.8|1510.4|1510.6|1510.4|1511|1510.4|1510.6|1510.4|2531
1606995230000|2020-12-03 11:33:50|1510.4|1510.2|1510.6|1510.2|1510.6|1510.2|1510.4|1510.2|985
1606995240000|2020-12-03 11:34:00|1510.8|1510.4|1510.8|1510.4|1510.8|1510.4|1510.8|1510.4|28
1606995250000|2020-12-03 11:34:10||1510.2||1510.4||1510.4||1510.2|0
1606995260000|2020-12-03 11:34:20|1511|1510.6|1510.6|1510.4|1511|1510.6|1510.6|1510.4|1877
1606995270000|2020-12-03 11:34:30|1510.4|1510.2|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|297
1606995280000|2020-12-03 11:34:40|1510.4|1510|1510.4|1510|1510.4|1510|1510.2|1510|708
1606995290000|2020-12-03 11:34:50|1510.2|1509.8|1510|1509.6|1510.4|1510|1510|1509.6|1827
1606995300000|2020-12-03 11:35:00|1509.8|1509.4|1509.8|1509.4|1509.8|1509.6|1509.8|1509.4|0
1606995310000|2020-12-03 11:35:10|1509.6|1508.8|1509|1508.6|1509.8|1509.2|1508.4|1508.2|25705
1606995320000|2020-12-03 11:35:20|1509.2|1508.8|1509|1508.8|1509.2|1508.8|1509|1508.6|17821
1606995330000|2020-12-03 11:35:30|1509.2|1509|1509.6|1509.4|1509.6|1509.4|1509.2|1509|1096
1606995340000|2020-12-03 11:35:40|1509.8||1509.8||1509.8||1509.8||0
1606995350000|2020-12-03 11:35:50|||||||||600
1606995360000|2020-12-03 11:36:00|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|1509.4|1509|3000
1606995370000|2020-12-03 11:36:10|1509.4|1509|1509.4|1509|1509.4|1509|1509.2|1509|141
1606995380000|2020-12-03 11:36:20||1508.8||1508.8||1508.8||1508.8|0
1606995390000|2020-12-03 11:36:30|1509.2|1508.6|1509|1508.6|1509.2|1508.6|1508.8|1508.6|683
1606995410000|2020-12-03 11:36:50|1508.8||1508.8||1508.8||1508.8||1865
1606995420000|2020-12-03 11:37:00||1508.4||1508.6||1508.6||1508.4|0
1606995430000|2020-12-03 11:37:10||1508.4||1508.4||1508.4||1508.4|0
1606995440000|2020-12-03 11:37:20|1509.2|1508.2|1509.6|1509.2|1509.8|1509.4|1508.8|1508.2|15115
1606995450000|2020-12-03 11:37:30|1509.8|1509.4|1509.6|1509.4|1509.8|1509.4|1509.4|1509.2|381
1606995460000|2020-12-03 11:37:40|1509.4|1509.2|1509|1508.6|1509.4|1509.2|1508.8|1508.6|332
1606995470000|2020-12-03 11:37:50|1509.2|1508.8|1509|1508.6|1509.2|1508.8|1509|1508.6|0
1606995480000|2020-12-03 11:38:00|1509.2|1508.8|1509.4|1509.2|1509.4|1509.2|1509|1508.6|621
1606995490000|2020-12-03 11:38:10||1509||1509.2||1509.2||1509|0
1606995500000|2020-12-03 11:38:20|1509.6|1509.4|1509.4|1509|1509.6|1509.4|1509.4|1509|460
1606995510000|2020-12-03 11:38:30|1509.2|1509.2|1509.2|1508.8|1509.2|1509.2|1509.2|1508.8|300
1606995520000|2020-12-03 11:38:40|1509.4|1509|1509.4|1509.2|1509.4|1509.2|1509.2|1509|966
1606995530000|2020-12-03 11:38:50|1509.6||1509.6||1509.6||1509.6||0
1606995540000|2020-12-03 11:39:00|1509.4||1509.6||1509.6||1509.4||715
1606995550000|2020-12-03 11:39:10|1509.4|1509|1509|1508.8|1509.6|1509.2|1509|1508.8|1735
1606995560000|2020-12-03 11:39:20|1508.8|1508.6|1508.6|1508.4|1509|1508.6|1508.6|1508.4|1360
1606995570000|2020-12-03 11:39:30|1508.8||1508.8||1508.8||1508.6||1074
1606995580000|2020-12-03 11:39:40|1509|1508.6|1509|1508.6|1509|1508.6|1509|1508.4|668
1606995590000|2020-12-03 11:39:50||1508.8||1508.8||1508.8||1508.8|200
1606995600000|2020-12-03 11:40:00|1508.8|1508.6|1508.6|1508.4|1508.8|1508.6|1508.6|1508.4|334
1606995610000|2020-12-03 11:40:10|1508.4|1508.2|1508.4|1508.2|1508.4|1508.2|1508.4|1508.2|1379
1606995620000|2020-12-03 11:40:20|1508.6|1508|1508.2|1508|1508.6|1508|1508.2|1508|344
1606995630000|2020-12-03 11:40:30|1508.4|1508.2|1508.8|1508.4|1508.8|1508.4|1508.4|1508.2|1708
1606995640000|2020-12-03 11:40:40|1508.6|1508.6|1509.6|1509.2|1509.6|1509.2|1508.6|1508.6|1487
1606995680000|2020-12-03 11:41:20|1509.4|1509|1509.4|1509.2|1509.4|1509.2|1509.2|1509|2571
1606995690000|2020-12-03 11:41:30||1509||1509||1509||1509|0
1606995710000|2020-12-03 11:41:50||1509.2||1509.2||1509.2||1509.2|0
1606995720000|2020-12-03 11:42:00|1509.6|1509.4|1510.4|1510|1510.4|1510.2|1509.6|1509.4|4702
1606995730000|2020-12-03 11:42:10|1510.6|1510.2|1510.6|1510.2|1510.6|1510.2|1510.6|1510.2|97
1606995740000|2020-12-03 11:42:20|1510.4|1510|1510.4|1510.2|1510.4|1510.2|1510.2|1510|1277
1606995750000|2020-12-03 11:42:30|1510.6|1510.4|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|995
1606995760000|2020-12-03 11:42:40|1510.4|1510|1510|1509.8|1510.4|1510|1510|1509.8|3378
1606995770000|2020-12-03 11:42:50|1510.2|1510|1510.4|1510|1510.4|1510|1510|1509.8|1780
1606995780000|2020-12-03 11:43:00|1510.2|1509.8|1510.2|1509.8|1510.4|1509.8|1510|1509.6|1143
1606995790000|2020-12-03 11:43:10|1510|1509.6|1509.8|1509.4|1510.2|1509.6|1509.8|1509.4|706
1606995800000|2020-12-03 11:43:20|1509.6|1509.6|1509.8|1509.4|1509.8|1509.6|1509.6|1509.4|305
1606995810000|2020-12-03 11:43:30|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|0
1606995820000|2020-12-03 11:43:40|1509.4|1509|1509|1508.6|1509.6|1509|1509|1508.6|1591
1606995830000|2020-12-03 11:43:50|1508.8|1508.4|1508.6|1508.2|1508.8|1508.4|1508.4|1508.2|1382
1606995840000|2020-12-03 11:44:00|1508.8|1508.4|1508.6|1508.2|1508.8|1508.4|1508.6|1508.2|323
1606995850000|2020-12-03 11:44:10|1509|1508.4|1509|1508.8|1509|1508.8|1508.8|1508.2|10026
1606995860000|2020-12-03 11:44:20|1508.8|1508.6|1509|1508.6|1509|1508.6|1508.8|1508.6|1780
1606995870000|2020-12-03 11:44:30||1508.8||1508.8||1508.8||1508.8|1153
1606995880000|2020-12-03 11:44:40||1508.6||1508.8||1508.8||1508.6|15
1606995890000|2020-12-03 11:44:50|1508.8|1508.6|1509|1508.6|1509|1508.6|1508.8|1508.4|242
1606995900000|2020-12-03 11:45:00||1508.8||1508.8||1508.8||1508.8|0
1606995910000|2020-12-03 11:45:10|1509.2|1509|1509.4|1509|1509.4|1509.2|1509.2|1509|618
1606995920000|2020-12-03 11:45:20|1509.6|1509.2|1509.6|1509.4|1509.8|1509.4|1509.4|1509|3159
1606995940000|2020-12-03 11:45:40|||||||||712
1606995950000|2020-12-03 11:45:50|1509.4|1509.2|1509.4|1509|1509.4|1509.2|1509.2|1509|497
1606995960000|2020-12-03 11:46:00|1509.2|1508.8|1508.8|1508.6|1509.2|1508.8|1508.6|1508.4|1691
1606995970000|2020-12-03 11:46:10|1509|1508.8|1509|1508.6|1509|1508.8|1509|1508.6|769
1606995980000|2020-12-03 11:46:20|1509.2|1508.8|1509.4|1509|1509.4|1509|1509.2|1508.6|1761
1606996000000|2020-12-03 11:46:40|1509.2|1508.8|1509|1508.8|1509.4|1509|1508.8|1508.4|7871
1606996010000|2020-12-03 11:46:50|1508.8|1508.6|1508.8|1508.4|1508.8|1508.6|1508.6|1508.4|2245
1606996020000|2020-12-03 11:47:00|1508.6|1508.6|1508.6|1508.4|1508.8|1508.6|1508.6|1508.2|1585
1606996030000|2020-12-03 11:47:10|1508.8|1508.6|1508.2|1508|1508.8|1508.6|1508.2|1508|4257
1606996040000|2020-12-03 11:47:20|1508.4|1508.2|1508.6|1508.2|1508.6|1508.2|1508.4|1508.2|746
1606996050000|2020-12-03 11:47:30|1508.4||1508.6||1508.6||1508.4||809
1606996060000|2020-12-03 11:47:40|1508.4|1508.4|1508.6|1508.4|1508.6|1508.4|1508.4|1508.2|200
1606996070000|2020-12-03 11:47:50|1508.4|1508.2|1508.6|1508.2|1508.6|1508.2|1508.4|1508.2|1342
1606996100000|2020-12-03 11:48:20|1508.4|1508|1509|1508.8|1509|1508.8|1508.2|1508|2877
1606996110000|2020-12-03 11:48:30|1508.8|1508.6|1509|1508.6|1509|1508.6|1508.8|1508.6|525
1606996130000|2020-12-03 11:48:50|1509.2|1508.8|1509.2|1509|1509.2|1509|1509.2|1508.8|816
1606996140000|2020-12-03 11:49:00|1509|1508.8|1508.2|1508|1509.2|1509|1508.2|1508|3540
1606996150000|2020-12-03 11:49:10|1508|1507.8|1507.8|1507.4|1508.2|1507.8|1507.6|1507.4|5601
1606996160000|2020-12-03 11:49:20|1508|1507.6|1508|1507.6|1508.2|1508|1507.6|1507.4|5751
1606996170000|2020-12-03 11:49:30|1508.2|1507.8|1508.2|1508|1508.2|1508|1507.8|1507.8|616
1606996180000|2020-12-03 11:49:40||1507.8||1507.8||1507.8||1507.8|0
1606996190000|2020-12-03 11:49:50|1508.4|1508|1508.4|1508.2|1508.6|1508.2|1508.4|1508|1039
1606996200000|2020-12-03 11:50:00|1508.2|1508|1508.4|1507.8|1508.4|1508|1508.2|1507.8|20
1606996220000|2020-12-03 11:50:20|1508.2|1508|1508.4|1507.8|1508.4|1508|1508.2|1507.8|119
1606996230000|2020-12-03 11:50:30|1508.6|1508|1509.4|1509|1509.4|1509|1508.6|1508|5821
1606996240000|2020-12-03 11:50:40|1509.2|1508.8|1509.2|1508.8|1509.4|1509|1509|1508.6|3165
1606996250000|2020-12-03 11:50:50|1509|1509|1509.4|1509|1509.8|1509.4|1509|1509|6218
1606996260000|2020-12-03 11:51:00|1509.6|1509.2|1510|1509.6|1510|1509.8|1509.6|1509.2|2128
1606996270000|2020-12-03 11:51:10|1509.8|1509.8|1510|1509.6|1510|1509.8|1509.8|1509.6|812
1606996280000|2020-12-03 11:51:20|1510.2|1509.8|1510|1509.8|1510.2|1510|1510|1509.6|799
1606996290000|2020-12-03 11:51:30|1509.8|1509.6|1510.2|1509.8|1510.2|1509.8|1509.8|1509.6|681
1606996300000|2020-12-03 11:51:40|1510.4|1510|1510|1509.6|1510.4|1510|1510|1509.6|1722
1606996310000|2020-12-03 11:51:50|1510.2||1510.2||1510.2||1510.2||0
1606996320000|2020-12-03 11:52:00|1510|1509.8|1510.6|1510.2|1510.6|1510.2|1510|1509.8|1799
1606996350000|2020-12-03 11:52:30|1510.4|1510.4|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|1296
1606996360000|2020-12-03 11:52:40|1510.8|1510.4|1510.4|1510.2|1510.8|1510.4|1510.4|1510|1153
1606996370000|2020-12-03 11:52:50|1510.6|1510|1510.6|1510.2|1510.6|1510.4|1510.2|1510|3605
1606996390000|2020-12-03 11:53:10|1510.4|1510.4|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|1775
1606996400000|2020-12-03 11:53:20|1510.8|1510.4|1510.6|1510.2|1510.8|1510.4|1510.6|1510.2|2894
1606996410000|2020-12-03 11:53:30|1510.4|1510|1510.6|1510.2|1510.6|1510.2|1510.2|1510|1004
1606996440000|2020-12-03 11:54:00|1510.8|1510.4|1510.8|1510.4|1511|1510.8|1510.6|1510.4|6906
1606996450000|2020-12-03 11:54:10||1510.2||1510.2||1510.2||1510.2|0
1606996460000|2020-12-03 11:54:20|1510.6|1510|1510.4|1510|1510.6|1510.2|1510.2|1510|7322
1606996470000|2020-12-03 11:54:30|1510.6|1510.2|1510.8|1510.4|1510.8|1510.4|1510.6|1510.2|1735
1606996480000|2020-12-03 11:54:40|1511|1510.6|1510.8|1510.6|1511|1510.8|1510.8|1510.6|2982
1606996490000|2020-12-03 11:54:50|1511||1511||1511||1511||0
1606996500000|2020-12-03 11:55:00|1511.2|1510.8|1512.2|1511.8|1512.2|1512|1511.2|1510.6|56017
1606996510000|2020-12-03 11:55:10|1512.4|1512|1512.8|1512.4|1512.8|1512.6|1512.4|1512|750
1606996530000|2020-12-03 11:55:30|1512.6|1512.2|1512.6|1512|1512.8|1512.2|1512.4|1512|1191
1606996560000|2020-12-03 11:56:00|1512.8|1512.2|1513|1512.6|1513|1512.6|1512.8|1512.2|0
1606996570000|2020-12-03 11:56:10|1512.8|1512.4|1512.8|1512.2|1513|1512.4|1512.4|1512.2|1637
1606996580000|2020-12-03 11:56:20|1513|1512.4|1513.2|1513|1513.2|1513|1513|1512.4|612
1606996590000|2020-12-03 11:56:30|1513.4|1513.2|1513.4|1513|1513.6|1513.2|1513.4|1513|332
1606996600000|2020-12-03 11:56:40|1513.2|1512.8|1513.2|1512.8|1513.4|1512.8|1513|1512.8|1316
1606996610000|2020-12-03 11:56:50||1513||1512.8||1513||1512.8|0
1606996620000|2020-12-03 11:57:00|1513|1513|1512.8|1512.4|1513|1513|1512.6|1512.4|1149
1606996630000|2020-12-03 11:57:10|1513||1513||1513||1513||0
1606996640000|2020-12-03 11:57:20|1512.8|1512.6|1513|1512.6|1513|1512.6|1512.6|1512.4|1822
1606996650000|2020-12-03 11:57:30|1513.2|1512.8|1514.2|1513.8|1514.2|1514|1513.2|1512.8|5061
1606996660000|2020-12-03 11:57:40|1514|1514|1514.2|1513.8|1514.2|1514|1514|1513.8|2708
1606996670000|2020-12-03 11:57:50|1514.4|1514|1514.4|1514|1514.4|1514.2|1514.4|1514|1489
1606996690000|2020-12-03 11:58:10|1514.6|1514.2|1514.6|1514.2|1514.8|1514.4|1514.4|1514.2|1744
1606996700000|2020-12-03 11:58:20|1514.4|1514.4|1514.4|1514.2|1514.4|1514.4|1514.4|1514.2|1580
1606996710000|2020-12-03 11:58:30|1514.6|1514|1514.6|1514.2|1514.6|1514.2|1514.6|1514|449
1606996740000|2020-12-03 11:59:00|1514.4|1514|1514.4|1514|1514.4|1514|1514.2|1513.8|4197
1606996750000|2020-12-03 11:59:10|1514.2|1513.8|1513.4|1513|1514.4|1513.8|1513.2|1513|516
1606996760000|2020-12-03 11:59:20||1512.8||1513||1513.2||1512.8|634
1606996770000|2020-12-03 11:59:30|1513.6|1513.2|1513.8|1513.2|1513.8|1513.6|1513.6|1513.2|4225
1606996780000|2020-12-03 11:59:40|1513.6|1513.4|1513.6|1513.2|1513.6|1513.4|1513.6|1513.2|545
1606996790000|2020-12-03 11:59:50|1513.4|1513|1514|1513.6|1514|1513.8|1513.4|1513|7996
1606996800000|2020-12-03 12:00:00|1514.2|1513.8|1513.8|1513.6|1514.4|1514.2|1513.8|1513.6|3860
1606996810000|2020-12-03 12:00:10|1514|1513.8|1514.2|1513.8|1514.4|1514|1514|1513.8|2262
1606996820000|2020-12-03 12:00:20|1514.4|1514|1514.4|1514|1514.6|1514.4|1514.2|1514|1250
1606996830000|2020-12-03 12:00:30|1514.2|1514.2|1514.6|1514.2|1514.6|1514.2|1514.2|1513.8|385
1606996840000|2020-12-03 12:00:40|1514.4|1514.4|1514.4|1514|1514.6|1514.4|1514.4|1514|5329
1606996860000|2020-12-03 12:01:00|1514.6|1514.2|1514.6|1514.2|1514.6|1514.2|1514.6|1514.2|1357
1606996870000|2020-12-03 12:01:10|1514.4|1514|1514.4|1514|1514.4|1514|1514.2|1514|1668
1606996880000|2020-12-03 12:01:20|1514.2||1514.4||1514.4||1514.2||1474
1606996890000|2020-12-03 12:01:30|1514.2|1513.8|1514.2|1513.8|1514.2|1514|1513.8|1513.6|348
1606996900000|2020-12-03 12:01:40|1514|1514|1513.4|1512.8|1514|1514|1513.4|1512.8|5468
1606996910000|2020-12-03 12:01:50|1513.6|1513|1513.6|1513|1513.6|1513|1513.6|1513|0
1606996920000|2020-12-03 12:02:00|1513.4|1512.8|1513|1512.6|1513.4|1513|1513|1512.4|2381
1606996940000|2020-12-03 12:02:20|1512.8|1512.8|1512.6|1512.2|1512.8|1512.8|1512.4|1512.2|5286
1606996950000|2020-12-03 12:02:30|1512.8|1512.4|1512.8|1512.4|1513|1512.6|1512.8|1512.2|0
1606996960000|2020-12-03 12:02:40|1512.6|1512.2|1512.6|1512.2|1512.8|1512.4|1512.6|1512.2|1682
1606996970000|2020-12-03 12:02:50|1512.4|1512|1512.4|1512|1512.6|1512|1512.2|1512|2501
1606996980000|2020-12-03 12:03:00|1512.6|1512.2|1513.4|1513|1513.4|1513.2|1512.4|1512.2|6972
1606996990000|2020-12-03 12:03:10|1513.2|1513.2|1512.8|1512.4|1513.4|1513.2|1512.8|1512.4|3357
1606997000000|2020-12-03 12:03:20|1513|1512.6|1512.8|1512.4|1513|1512.6|1512.6|1512.4|608
1606997010000|2020-12-03 12:03:30|1512.6|1512.2|1513|1512.6|1513.2|1513|1512.6|1512.2|6527
1606997020000|2020-12-03 12:03:40|1513.2|1512.8|1513.2|1513|1513.2|1513|1513.2|1512.8|597
1606997030000|2020-12-03 12:03:50|1513.4||1513.4||1513.4||1513.4||0
1606997040000|2020-12-03 12:04:00|1513.6|1513.2|1513.6|1513.4|1513.6|1513.4|1513.6|1513|1065
1606997050000|2020-12-03 12:04:10|1514|1513.6|1514.4|1514.2|1514.4|1514.2|1514|1513.6|7122
1606997060000|2020-12-03 12:04:20|1514.6|1514.4|1515|1514.6|1515|1514.8|1514.6|1514.4|7974
1606997070000|2020-12-03 12:04:30|1514.8||1514.8||1515||1514.8||134
1606997080000|2020-12-03 12:04:40|1514.6|1514.4|1514.6|1514.2|1514.6|1514.4|1514.4|1514|1730
1606997100000|2020-12-03 12:05:00|1514.8|1514.4|1514.6|1514.4|1514.8|1514.6|1514.6|1514.4|349
1606997110000|2020-12-03 12:05:10|1514.8|1514.6|1514.8|1514.4|1514.8|1514.6|1514.8|1514.4|1358
1606997120000|2020-12-03 12:05:20|1515|1514.6|1514.8|1514.4|1515|1514.8|1514.8|1514.4|2353
1606997130000|2020-12-03 12:05:30|1515|1514.6|1515|1514.6|1515|1514.8|1514.8|1514.4|2425
1606997140000|2020-12-03 12:05:40|1514.8|1514.4|1515|1514.4|1515|1514.4|1514.6|1514.4|268
1606997150000|2020-12-03 12:05:50|1514.8|1514.2|1514.6|1514.2|1515|1514.2|1514.2|1514|857
1606997170000|2020-12-03 12:06:10|1514.8|1514.4|1514.8|1514.4|1515|1514.6|1514.6|1514.4|2017
1606997180000|2020-12-03 12:06:20|1515|1514.6|1514.8|1514.6|1515|1514.8|1514.8|1514.6|3171
1606997190000|2020-12-03 12:06:30|1515|1514.4|1515.2|1514.8|1515.4|1515.2|1515|1514.4|12698
1606997200000|2020-12-03 12:06:40||1515||1515||1515||1515|100
1606997210000|2020-12-03 12:06:50|1515|1514.8|1515|1514.6|1515.2|1515|1514.8|1514.6|2522
1606997220000|2020-12-03 12:07:00|1515.2|1514.8|1515|1514.6|1515.2|1515|1515|1514.6|2056
1606997250000|2020-12-03 12:07:30|1514.8|1514.4|1514.6|1514.2|1514.8|1514.4|1514.6|1514|2275
1606997260000|2020-12-03 12:07:40|1514.8|1514.4|1514.8|1514.2|1514.8|1514.4|1514.8|1514.2|0
1606997270000|2020-12-03 12:07:50|1514.6|1514.4|1514.8|1514.4|1514.8|1514.6|1514.4|1514|12360
1606997280000|2020-12-03 12:08:00|1514.6|1514.6|1514.8|1514.6|1514.8|1514.6|1514.6|1514.4|522
1606997290000|2020-12-03 12:08:10|1515|1514.8|1515|1514.6|1515|1514.8|1515|1514.6|180
1606997320000|2020-12-03 12:08:40|1514.8||1515||1515||1514.8||525
1606997330000|2020-12-03 12:08:50|1514.8|1514.8|1515|1514.6|1515|1514.8|1514.8|1514.4|1161
1606997350000|2020-12-03 12:09:10|1514.8|1514.4|1514.2|1513.8|1514.8|1514.4|1514.2|1513.8|3666
1606997360000|2020-12-03 12:09:20|1514|1513.6|1514|1513.8|1514|1513.8|1514|1513.6|0
1606997370000|2020-12-03 12:09:30||1513.6||1513.6||1513.6||1513.6|0
1606997380000|2020-12-03 12:09:40|1514.2|1513.8|1514.2|1513.8|1514.6|1514.2|1514|1513.6|3420
1606997390000|2020-12-03 12:09:50|1514.4|1513.6|1514.4|1513.8|1514.4|1514.2|1514.4|1513.6|754
1606997400000|2020-12-03 12:10:00||1514||1514||1514||1514|0
1606997410000|2020-12-03 12:10:10|||||||||750
1606997420000|2020-12-03 12:10:20|1514.6|1514.2|1514.8|1514.4|1514.8|1514.4|1514.6|1514.2|3445
1606997430000|2020-12-03 12:10:30|1514.6|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|303
1606997440000|2020-12-03 12:10:40|1514.4|1514.4|1514.8|1514.4|1514.8|1514.4|1514.4|1514.2|47
1606997450000|2020-12-03 12:10:50||1514.6||1514.4||1514.6||1514.4|799
1606997460000|2020-12-03 12:11:00|1515|1514.6|1515.2|1515|1515.2|1515|1515|1514.6|6172
1606997470000|2020-12-03 12:11:10|1515|1514.8|1515|1514.8|1515|1514.8|1515|1514.8|1000
1606997480000|2020-12-03 12:11:20|1515.2|1515|1516|1515.8|1516|1515.8|1515.2|1515|9314
1606997490000|2020-12-03 12:11:30|1515.8|1515.6|1515.8|1515.6|1516|1515.8|1515.8|1515.6|1473
1606997500000|2020-12-03 12:11:40|1515.6|1515.4|1515.6|1515.2|1515.8|1515.4|1515.4|1515|1094
1606997510000|2020-12-03 12:11:50|1515.4|1515|1515.2|1514.6|1515.6|1515|1515.2|1514.6|1863
1606997520000|2020-12-03 12:12:00|1515|1514.4|1514.8|1514.4|1515|1514.4|1514.4|1514.2|534
1606997530000|2020-12-03 12:12:10|1515|1514.6|1515|1514.6|1515|1514.6|1514.8|1514.6|0
1606997540000|2020-12-03 12:12:20|1515.2|1514.8|1515.2|1514.6|1515.2|1514.8|1515.2|1514.6|500
1606997550000|2020-12-03 12:12:30|1515.4|1514.8|1515.4|1515.2|1515.4|1515.2|1515.2|1514.8|860
1606997560000|2020-12-03 12:12:40|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1515.6|1515.4|1846
1606997570000|2020-12-03 12:12:50|1515.8||1515.8||1515.8||1515.8||958
1606997620000|2020-12-03 12:13:40|1515.6|1515.6|1515|1514.6|1515.8|1515.6|1515|1514.6|4484
1606997630000|2020-12-03 12:13:50|1515.2|1514.8|1515.6|1515.2|1515.6|1515.2|1515.2|1514.6|3942
1606997640000|2020-12-03 12:14:00|1515.4|1515|1515.2|1515|1515.6|1515|1515|1514.6|484
1606997650000|2020-12-03 12:14:10|1515|1514.8|1515|1514.8|1515|1514.8|1514.8|1514.4|1291
1606997660000|2020-12-03 12:14:20|1514.8|1514.6|1515.2|1514.8|1515.2|1515|1514.8|1514.6|446
1606997680000|2020-12-03 12:14:40|1515|1514.6|1514.4|1514|1515|1514.6|1514.4|1514|1206
1606997690000|2020-12-03 12:14:50|1514.6|1514.2|1514.6|1514|1514.6|1514.2|1514.6|1514|0
1606997700000|2020-12-03 12:15:00|1514.4|1513.8|1513.8|1513.4|1514.6|1513.8|1513.8|1513.4|6671
1606997710000|2020-12-03 12:15:10|1513.6|1513.2|1513.8|1513.4|1513.8|1513.4|1513.4|1513|5154
1606997720000|2020-12-03 12:15:20|1514|1513.6|1514.2|1513.8|1514.4|1514|1514|1513.6|2958
1606997730000|2020-12-03 12:15:30|1514.4|1514|1514|1513.8|1514.4|1514|1514|1513.8|313
1606997740000|2020-12-03 12:15:40|1514.2|1514|1514.2|1513.8|1514.2|1514|1514|1513.8|473
1606997750000|2020-12-03 12:15:50|1514||1514||1514||1514||120
1606997760000|2020-12-03 12:16:00|1513.8|1513.6|1514|1513.6|1514|1513.6|1513.6|1513.4|1186
1606997770000|2020-12-03 12:16:10||1513.4||1513.6||1513.6||1513.4|0
1606997780000|2020-12-03 12:16:20|1513.8|1513.4|1513.8|1513.4|1514|1513.4|1513.6|1513.4|329
1606997800000|2020-12-03 12:16:40|1513.6|1513.2|1513.6|1513.4|1513.8|1513.6|1513.4|1513.2|5848
1606997810000|2020-12-03 12:16:50|1513.4|1513.2|1513.6|1513.2|1513.6|1513.4|1513.4|1513.2|2174
1606997820000|2020-12-03 12:17:00|1513.4|1513|1513.4|1513|1513.4|1513|1513.4|1513|0
1606997830000|2020-12-03 12:17:10|1513.2|1512.8|1512.8|1512.4|1513.4|1512.8|1512.6|1512.4|21816
1606997840000|2020-12-03 12:17:20|1513|1512.6|1513.6|1513|1513.6|1513|1513|1512.6|1415
1606997870000|2020-12-03 12:17:50|1513.8|1513.2|1514.2|1513.8|1514.2|1513.8|1513.8|1513.2|1547
1606997880000|2020-12-03 12:18:00|1514|1513.6|1513.4|1513|1514|1513.6|1513.4|1513|1163
1606997890000|2020-12-03 12:18:10|1513.2|1512.8|1513.2|1512.8|1513.2|1513|1513.2|1512.8|232
1606997900000|2020-12-03 12:18:20|1513|1512.6|1512.8|1512.6|1513|1512.8|1512.8|1512.6|152
1606997910000|2020-12-03 12:18:30|1513|1512.8|1513|1512.6|1513|1512.8|1513|1512.6|1046
1606997940000|2020-12-03 12:19:00|1512.8|1512.4|1511.6|1511.2|1512.8|1512.4|1511.4|1511|3892
1606997950000|2020-12-03 12:19:10||1511||1511.4||1511.4||1511|0
1606997960000|2020-12-03 12:19:20|1511.8|1511.6|1512.2|1512|1512.2|1512|1511.8|1511.6|2076
1606997970000|2020-12-03 12:19:30|1512.4|1512.2|1512.2|1511.8|1512.6|1512.2|1512.2|1511.8|2321
1606997980000|2020-12-03 12:19:40|||||||||1000
1606997990000|2020-12-03 12:19:50||1512||1511.8||1512||1511.8|200
1606998000000|2020-12-03 12:20:00|1512|1511.6|1511.4|1511|1512|1511.6|1511.2|1510.8|4334
1606998010000|2020-12-03 12:20:10||1510.8||1510.8||1510.8||1510.8|0
1606998020000|2020-12-03 12:20:20|1511.2|1511|1511.2|1510.8|1511.2|1511|1511.2|1510.8|1099
1606998030000|2020-12-03 12:20:30|1511|1510.6|1510.6|1510.4|1511.2|1510.8|1510.4|1510.2|1752
1606998040000|2020-12-03 12:20:40|1510.8|1510.6|1510.4|1510.2|1510.8|1510.6|1510.2|1510|3075
1606998050000|2020-12-03 12:20:50|1510.2|1510|1510.6|1510.2|1510.6|1510.4|1510.2|1510|1760
1606998060000|2020-12-03 12:21:00||1510||1510||1510||1510|0
1606998080000|2020-12-03 12:21:20|1510.8|1510.2|1511|1510.8|1511|1510.8|1510.8|1510.2|333
1606998100000|2020-12-03 12:21:40|1511.2|1511|1511.4|1511|1511.4|1511.2|1511|1511|2908
1606998120000|2020-12-03 12:22:00|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|0
1606998130000|2020-12-03 12:22:10|1511|1510.6|1511|1510.8|1511.2|1510.8|1510.8|1510.4|1290
1606998140000|2020-12-03 12:22:20||1510.6||1510.6||1510.6||1510.6|0
1606998160000|2020-12-03 12:22:40||1510.8||1510.8||1510.8||1510.8|750
1606998170000|2020-12-03 12:22:50|1510.8|1510.6|1510.8|1510.2|1510.8|1510.6|1510.6|1510.2|1536
1606998180000|2020-12-03 12:23:00||1510.4||1510.4||1510.4||1510.2|0
1606998190000|2020-12-03 12:23:10|1511|1510.6|1512|1511.8|1512|1511.8|1511|1510.6|3603
1606998200000|2020-12-03 12:23:20|1512.2|1512|1512.2|1511.8|1512.8|1512.4|1512|1511.6|9556
1606998210000|2020-12-03 12:23:30|1512|1511.6|1511.2|1510.8|1512|1511.6|1510.8|1510.6|1800
1606998230000|2020-12-03 12:23:50|1511|1510.6|1511|1510.4|1511|1510.6|1510.6|1510.4|51
1606998240000|2020-12-03 12:24:00|1510.8|1510.2|1510.6|1510.2|1510.8|1510.2|1510.4|1510.2|33
1606998250000|2020-12-03 12:24:10|1510.8|1510.4|1510.6|1510|1510.8|1510.4|1510.2|1510|1841
1606998260000|2020-12-03 12:24:20|1510.4|1510.2|1510.4|1510|1510.6|1510.4|1510.2|1510|24
1606998270000|2020-12-03 12:24:30|1510.6|1510.2|1510.6|1510.2|1510.6|1510.4|1510.6|1510.2|1249
1606998280000|2020-12-03 12:24:40|1510.4||1510.6||1510.6||1510.4||550
1606998290000|2020-12-03 12:24:50|1510.8|1510.4|1511.4|1511|1511.4|1511|1510.8|1510.2|26276
1606998300000|2020-12-03 12:25:00|1511.2|1510.8|1511|1510.6|1511.2|1510.8|1511|1510.6|563
1606998310000|2020-12-03 12:25:10|1510.8|1510.8|1511|1510.6|1511|1510.8|1510.8|1510.4|2181
1606998320000|2020-12-03 12:25:20|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|0
1606998340000|2020-12-03 12:25:40|1511.4|1511|1511.2|1510.8|1511.4|1511|1511|1510.8|2756
1606998350000|2020-12-03 12:25:50|1511|1510.6|1510.4|1510|1511|1510.6|1510.2|1510|3990
1606998370000|2020-12-03 12:26:10|1510.6|1510.2|1510.6|1510.2|1510.6|1510.4|1510.2|1510|7587
1606998380000|2020-12-03 12:26:20|1510.8|1510.4|1510.8|1510.4|1511|1510.6|1510.8|1510.2|4908
1606998390000|2020-12-03 12:26:30|1511|1510.6|1511|1510.6|1511|1510.8|1511|1510.6|1119
1606998400000|2020-12-03 12:26:40|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|0
1606998420000|2020-12-03 12:27:00|1511.4|1511|1512|1511.6|1512|1511.6|1511.4|1511|976
1606998430000|2020-12-03 12:27:10|1512.2|1511.8|1512.6|1512.2|1512.6|1512.2|1512|1511.8|1999
1606998440000|2020-12-03 12:27:20|1512.4|1512|1512.2|1511.8|1512.6|1512|1512.2|1511.8|2242
1606998450000|2020-12-03 12:27:30|1512|1511.6|1511.8|1511.4|1512|1511.6|1511.6|1511.2|2136
1606998460000|2020-12-03 12:27:40|1511.6|1511.6|1512|1511.6|1512|1511.6|1511.6|1511.2|250
1606998470000|2020-12-03 12:27:50|1511.8||1511.8||1511.8||1511.8||65
1606998480000|2020-12-03 12:28:00|1512||1512||1512||1512||0
1606998490000|2020-12-03 12:28:10|1512.2|1511.8|1512|1511.6|1512.4|1512|1512|1511.6|6481
1606998500000|2020-12-03 12:28:20|1511.8|1511.4|1511.8|1511.4|1512|1511.4|1511.6|1511.2|2406
1606998510000|2020-12-03 12:28:30|1511.6|1511.2|1511.8|1511.6|1511.8|1511.6|1511.6|1511.2|600
1606998520000|2020-12-03 12:28:40||1511.4||1511.4||1511.4||1511.4|0
1606998530000|2020-12-03 12:28:50|1512|1511.6|1512|1511.6|1512.2|1511.8|1512|1511.6|3087
1606998540000|2020-12-03 12:29:00|1512.2||1512.2||1512.2||1512.2||0
1606998550000|2020-12-03 12:29:10||1511.8||1511.8||1511.8||1511.8|0
1606998560000|2020-12-03 12:29:20||1512||1512||1512||1512|96
1606998570000|2020-12-03 12:29:30|1512.4|1512.2|1512.8|1512.2|1512.8|1512.2|1512.4|1512.2|600
1606998580000|2020-12-03 12:29:40|1512.6|1512.4|1512.8|1512.6|1512.8|1512.6|1512.6|1512.4|473
1606998590000|2020-12-03 12:29:50|1513||1513||1513||1513||0
1606998600000|2020-12-03 12:30:00|1512.8|1512.4|1512.4|1512.2|1512.8|1512.4|1512.4|1512.2|2632
1606998610000|2020-12-03 12:30:10||1512||1512||1512.2||1512|200
1606998620000|2020-12-03 12:30:20|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1190
1606998640000|2020-12-03 12:30:40|1512.4|1512|1511.8|1511.4|1512.4|1512|1511.6|1511.4|4928
1606998650000|2020-12-03 12:30:50|1511.6|1511.6|1511.6|1511.2|1511.6|1511.6|1511.4|1511|1503
1606998660000|2020-12-03 12:31:00|1511.8|1511.4|1512.2|1511.8|1512.2|1511.8|1511.8|1511.4|0
1606998670000|2020-12-03 12:31:10|1512.4|1512|1512.4|1512|1512.4|1512|1512.4|1512|0
1606998680000|2020-12-03 12:31:20|1512.2||1512.2||1512.2||1512.2||0
1606998690000|2020-12-03 12:31:30|1512.4|1511.8|1512.2|1511.8|1512.4|1511.8|1512.2|1511.8|0
1606998700000|2020-12-03 12:31:40|1512.4|1512|1513.2|1512.8|1513.2|1512.8|1512.2|1512|4811
1606998710000|2020-12-03 12:31:50|1513||1513||1513||1513||150
1606998720000|2020-12-03 12:32:00|1513.2||1513.2||1513.2||1513.2||20
1606998730000|2020-12-03 12:32:10|1513|1512.6|1512.8|1512.4|1513|1512.6|1512.6|1512.4|1596
1606998750000|2020-12-03 12:32:30|1512.6||1512.6||1512.6||1512.6||40
1606998760000|2020-12-03 12:32:40|1512.8|1512.6|1512.4|1512.2|1512.8|1512.6|1512.4|1512.2|1683
1606998770000|2020-12-03 12:32:50|1512.6||1512.6||1512.6||1512.6||0
1606998780000|2020-12-03 12:33:00||1512||1512||1512.2||1512|0
1606998790000|2020-12-03 12:33:10|1512.4|1512.2|1512.4|1512|1512.4|1512.2|1512.2|1512|1692
1606998800000|2020-12-03 12:33:20|1512.6|1512.2|1512.6|1512|1512.6|1512.2|1512.6|1512|0
1606998810000|2020-12-03 12:33:30|1512.4|1512.2|1512.4|1512.2|1512.6|1512.2|1512.4|1512|948
1606998820000|2020-12-03 12:33:40|1512.6|1512|1512.6|1512.2|1512.6|1512.2|1512.6|1512|224
1606998830000|2020-12-03 12:33:50|1512.4|1512|1511.8|1511.6|1512.4|1512|1511.8|1511.6|1748
1606998840000|2020-12-03 12:34:00|1511.6|1511.4|1512|1511.6|1512|1511.6|1511.6|1511.2|2422
1606998850000|2020-12-03 12:34:10|1512.2|1511.8|1512|1511.6|1512.2|1512|1512|1511.6|7114
1606998860000|2020-12-03 12:34:20|1512.2|1511.8|1512.8|1512.4|1513|1512.8|1512.2|1511.8|3320
1606998870000|2020-12-03 12:34:30|1512.6|1512.6|1512.4|1512|1512.6|1512.6|1512.4|1512|1429
1606998880000|2020-12-03 12:34:40|1512.6|1512.2|1512.4|1512|1512.6|1512.2|1512.4|1512|0
1606998890000|2020-12-03 12:34:50|1512.6|1512.2|1512.6|1512|1512.6|1512.2|1512.6|1512|127
1606998900000|2020-12-03 12:35:00|1512.4|1511.8|1512.4|1512|1512.4|1512|1512.2|1511.8|2340
1606998910000|2020-12-03 12:35:10|1512.2|1512.2|1512.6|1512.2|1512.6|1512.2|1512.2|1512.2|45
1606998920000|2020-12-03 12:35:20|1512.8|1512.4|1512.4|1512.2|1512.8|1512.4|1512.2|1512|1299
1606998930000|2020-12-03 12:35:30|1512.2|1512|1512.2|1511.8|1512.4|1512.2|1512.2|1511.8|657
1606998950000|2020-12-03 12:35:50|1512.4|1512|1512.4|1512.2|1512.4|1512.2|1512.4|1512|1101
1606998960000|2020-12-03 12:36:00|1512.6||1512.6||1512.6||1512.6||0
1606998970000|2020-12-03 12:36:10|1512.4|1512|1512|1511.6|1512.4|1512|1511.8|1511.6|908
1606998990000|2020-12-03 12:36:30|1511.8|1511.8|1511.8|1511.4|1512|1511.8|1511.6|1511.2|2073
1606999000000|2020-12-03 12:36:40|1512||1511.8||1512||1511.8||0
1606999010000|2020-12-03 12:36:50|1511.6|1511.2|1511.8|1511.4|1511.8|1511.6|1511.4|1511.2|1410
1606999030000|2020-12-03 12:37:10|1511.6|1511.2|1510.8|1510.4|1511.6|1511.2|1510.8|1510.4|1193
1606999040000|2020-12-03 12:37:20|1511|1510.6|1510.8|1510.6|1511|1510.6|1510.8|1510.6|0
1606999050000|2020-12-03 12:37:30|1510.6|1510.4|1510.8|1510.4|1510.8|1510.6|1510.6|1510.2|2810
1606999060000|2020-12-03 12:37:40|1510.6|1510.2|1510.8|1510.4|1511|1510.4|1510.4|1510.2|1313
1606999070000|2020-12-03 12:37:50|1510.6|1510.2|1510.8|1510.4|1510.8|1510.4|1510.4|1510.2|585
1606999080000|2020-12-03 12:38:00|1510.6|1510.2|1511|1510.6|1511|1510.8|1510.6|1510.2|3324
1606999100000|2020-12-03 12:38:20|1510.8|1510.4|1510.8|1510.4|1511|1510.6|1510.6|1510.4|3591
1606999120000|2020-12-03 12:38:40|1511|1510.6|1511|1510.6|1511|1510.8|1510.8|1510.6|8815
1606999130000|2020-12-03 12:38:50|1510.8|1510.4|1510|1509.6|1510.8|1510.4|1509.8|1509.4|10731
1606999140000|2020-12-03 12:39:00|1509.8|1509.4|1509.6|1509.2|1510|1509.6|1509.6|1509|2200
1606999150000|2020-12-03 12:39:10|1509.8|1509.4|1510|1509.6|1510|1509.6|1509.8|1509.4|1973
1606999160000|2020-12-03 12:39:20|1510.2|1509.8|1510|1509.6|1510.2|1510|1509.8|1509.6|4944
1606999170000|2020-12-03 12:39:30|1509.8|1509.8|1509.4|1509|1509.8|1509.8|1508.8|1508.6|5128
1606999180000|2020-12-03 12:39:40|1509.2|1508.8|1509.2|1508.8|1509.2|1509|1509|1508.8|761
1606999190000|2020-12-03 12:39:50|1509.4|1509|1509.4|1509|1509.6|1509.2|1509.2|1508.8|6776
1606999200000|2020-12-03 12:40:00|1509.6|1509.2|1509.8|1509.6|1509.8|1509.6|1509.6|1509.2|2835
1606999210000|2020-12-03 12:40:10|1510|1509.8|1510|1509.8|1510|1509.8|1510|1509.8|1146
1606999220000|2020-12-03 12:40:20|1509.8|1509.6|1509.6|1509.2|1509.8|1509.6|1509.2|1509|1988
1606999230000|2020-12-03 12:40:30||1509||1509.2||1509.2||1509|0
1606999240000|2020-12-03 12:40:40|1509.4|1509|1509|1508.6|1509.4|1509|1509|1508.6|1288
1606999250000|2020-12-03 12:40:50|1509.2|1508.8|1509.2|1508.8|1509.4|1509|1509.2|1508.8|471
1606999270000|2020-12-03 12:41:10|1509.4|1509|1509.4|1509|1509.4|1509|1509.4|1509|0
1606999280000|2020-12-03 12:41:20|1509.6|1509.2|1510|1509.6|1510|1509.6|1509.6|1509.2|2360
1606999290000|2020-12-03 12:41:30|1509.8|1509.4|1509.6|1509.2|1509.8|1509.4|1509.4|1509.2|300
1606999300000|2020-12-03 12:41:40|1509.4||1509.6||1509.6||1509.4||2000
1606999310000|2020-12-03 12:41:50|1509.4|1509.4|1509.4|1509|1509.6|1509.4|1509|1508.6|4665
1606999320000|2020-12-03 12:42:00|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|474
1606999330000|2020-12-03 12:42:10|1509.4|1509|1509.2|1508.6|1509.4|1509.2|1509.2|1508.6|3168
1606999360000|2020-12-03 12:42:40|1509|1508.4|1508.8|1508.6|1509|1508.6|1508.6|1508.4|388
1606999370000|2020-12-03 12:42:50|1509||1509||1509||1509||0
1606999380000|2020-12-03 12:43:00|1508.8|1508.4|1508.8|1508.4|1509|1508.4|1508.4|1508|1590
1606999390000|2020-12-03 12:43:10|1509|1508.6|1509|1508.6|1509|1508.6|1509|1508.6|352
1606999400000|2020-12-03 12:43:20|1508.8|1508.4|1508.8|1508.4|1509|1508.6|1508.6|1508.4|1397
1606999420000|2020-12-03 12:43:40|1509|1508.6|1508.8|1508.4|1509|1508.8|1508.8|1508.4|2044
1606999430000|2020-12-03 12:43:50|1508.6|1508.2|1508.8|1508.4|1508.8|1508.6|1508.4|1508.2|2437
1606999450000|2020-12-03 12:44:10|1509||1508.8||1509||1508.8||0
1606999460000|2020-12-03 12:44:20|1509||1509||1509||1509||0
1606999470000|2020-12-03 12:44:30|1508.6|1508.6|1508.6|1508.4|1508.8|1508.6|1508.4|1508.2|5595
1606999480000|2020-12-03 12:44:40||1508.2||1508.4||1508.4||1508.2|700
1606999500000|2020-12-03 12:45:00|||||||||50
1606999510000|2020-12-03 12:45:10|1508.4|1508.2|1508.2|1507.8|1508.4|1508.2|1508|1507.6|4415
1606999530000|2020-12-03 12:45:30|1508.4|1508|1508.4|1508|1508.4|1508.2|1508.4|1508|1234
1606999550000|2020-12-03 12:45:50|1508.2|1507.8|1508|1507.6|1508.2|1507.8|1507.8|1507.6|332
1606999580000|2020-12-03 12:46:20|1507.8|1507.8|1508|1507.8|1508|1507.8|1507.8|1507.8|1122
1606999590000|2020-12-03 12:46:30|1508.2|1508|1508.4|1508|1508.4|1508.2|1508.2|1507.8|2153
1606999600000|2020-12-03 12:46:40|1508.6|1508.2|1508.6|1508.4|1508.6|1508.4|1508.6|1508.2|0
1606999610000|2020-12-03 12:46:50|1508.8|1508.6|1508.8|1508.4|1508.8|1508.6|1508.8|1508.4|1273
1606999620000|2020-12-03 12:47:00|1508.6|1508.6|1509.2|1508.8|1509.2|1508.8|1508.6|1508.6|2307
1606999630000|2020-12-03 12:47:10|1509|1509|1509.4|1509.2|1509.4|1509.2|1509|1509|1212
1606999640000|2020-12-03 12:47:20|1509.6|1509.4|1509.6|1509.4|1509.6|1509.4|1509.6|1509.2|947
1606999650000|2020-12-03 12:47:30|1509.8|1509.6|1509.6|1509.4|1509.8|1509.6|1509.6|1509.4|1793
1606999660000|2020-12-03 12:47:40|1509.8|1509.6|1509.6|1509.2|1509.8|1509.6|1509.4|1509.2|1264
1606999670000|2020-12-03 12:47:50|1509.8|1509.4|1510|1509.6|1510|1509.8|1509.6|1509.4|3550
1606999680000|2020-12-03 12:48:00|1509.8||1510||1510||1509.8||156
1606999690000|2020-12-03 12:48:10||1509.8||1509.8||1509.8||1509.8|0
1606999700000|2020-12-03 12:48:20||1509.6||1509.8||1509.8||1509.6|140
1606999710000|2020-12-03 12:48:30|1510.2|1510|1510.4|1510.2|1510.6|1510.2|1510.2|1510|2148
1606999720000|2020-12-03 12:48:40|1510.2|1510|1510.2|1510|1510.2|1510|1510.2|1510|1450
1606999730000|2020-12-03 12:48:50|1510|1509.8|1510.2|1509.8|1510.2|1509.8|1510|1509.8|1524
1606999740000|2020-12-03 12:49:00|1510|1509.6|1509.8|1509.4|1510|1509.6|1509.8|1509.4|1743
1606999750000|2020-12-03 12:49:10|1509.6||1509.8||1509.8||1509.6||400
1606999760000|2020-12-03 12:49:20|1510|1509.6|1509.8|1509.6|1510|1509.8|1509.8|1509.6|642
1606999770000|2020-12-03 12:49:30|1509.6|1509.4|1509.8|1509.4|1509.8|1509.4|1509.6|1509.4|304
1606999780000|2020-12-03 12:49:40||1509.6||1509.6||1509.6||1509.4|102
1606999790000|2020-12-03 12:49:50|1509.6|1509.4|1510.2|1509.8|1510.2|1509.8|1509.6|1509.4|15814
1606999800000|2020-12-03 12:50:00|1510|1509.6|1509.8|1509.4|1510|1509.6|1509.6|1509.4|1320
1606999820000|2020-12-03 12:50:20||1509.6||1509.4||1509.6||1509.4|7668
1606999850000|2020-12-03 12:50:50|1509.6|1509.2|1509.6|1509.2|1509.8|1509.2|1509.2|1509|2297
1606999860000|2020-12-03 12:51:00|1509.8|1509.4|1509.8|1509.4|1509.8|1509.4|1509.8|1509.2|3176
1606999870000|2020-12-03 12:51:10|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|310
1606999880000|2020-12-03 12:51:20|1509.4|1509|1509|1508.6|1509.6|1509|1508.8|1508.6|12613
1606999910000|2020-12-03 12:51:50|1508.8|1508.8|1509|1508.8|1509|1508.8|1508.8|1508.6|1699
1606999920000|2020-12-03 12:52:00|1509.2|1509|1510.6|1510|1510.6|1510.4|1509.2|1509|16751
1606999930000|2020-12-03 12:52:10|1510.4|1510.2|1510.2|1509.8|1510.6|1510.2|1510.2|1509.8|537
1606999940000|2020-12-03 12:52:20|1510.4|1510|1510.4|1510|1510.4|1510|1510.4|1509.8|944
1606999950000|2020-12-03 12:52:30||1510.2||1510||1510.2||1510|20
1606999970000|2020-12-03 12:52:50|1510.2|1509.8|1510.2|1509.8|1510.2|1509.8|1510|1509.8|1309
1606999980000|2020-12-03 12:53:00||1510||1510||1510||1509.8|0
1606999990000|2020-12-03 12:53:10||1509.8||1509.8||1510||1509.8|1
1607000000000|2020-12-03 12:53:20||1510||1510||1510||1510|5204
1607000010000|2020-12-03 12:53:30|1510.4|1510.2|1510.6|1510.2|1510.6|1510.2|1510.4|1510.2|825
1607000020000|2020-12-03 12:53:40|1510.8|1510.4|1511|1510.8|1511|1510.8|1510.8|1510.2|2009
1607000030000|2020-12-03 12:53:50|1511.2|1511|1511.2|1510.8|1511.4|1511.2|1511.2|1510.8|1457
1607000040000|2020-12-03 12:54:00|1511|1510.6|1511|1510.6|1511|1510.6|1510.8|1510.6|429
1607000050000|2020-12-03 12:54:10|1511.2|1510.8|1511.4|1511|1511.4|1511|1511.2|1510.8|19
1607000070000|2020-12-03 12:54:30|1511.2|1510.8|1511|1510.6|1511.2|1510.8|1511|1510.6|41
1607000090000|2020-12-03 12:54:50|1510.8||1510.8||1510.8||1510.8||0
1607000100000|2020-12-03 12:55:00|1511|1510.8|1511|1510.8|1511|1510.8|1510.8|1510.8|1202
1607000110000|2020-12-03 12:55:10|1510.8|1510.6|1510.6|1510.2|1510.8|1510.6|1510.4|1510.2|2557
1607000120000|2020-12-03 12:55:20|1510.4|1510|1510.4|1510|1510.4|1510.2|1510.2|1510|2373
1607000140000|2020-12-03 12:55:40|1510.6|1510.2|1510.6|1510.2|1510.6|1510.2|1510.6|1510.2|0
1607000150000|2020-12-03 12:55:50|1510.4||1510.6||1510.6||1510.4||0
1607000160000|2020-12-03 12:56:00|1510.8|1510.4|1511|1510.6|1511|1510.8|1510.6|1510.4|4511
1607000180000|2020-12-03 12:56:20|1511.2|1510.8|1510.6|1510.2|1511.4|1511.2|1510.6|1510.2|4087
1607000190000|2020-12-03 12:56:30|1510.4|1510|1510.4|1510.2|1510.6|1510.2|1510.2|1510|2312
1607000200000|2020-12-03 12:56:40|1510.6|1510.4|1510.6|1510.2|1510.8|1510.6|1510.6|1510.2|526
1607000230000|2020-12-03 12:57:10|1510.4|1510.4|1510.4|1510.2|1510.6|1510.4|1510.4|1510.2|6241
1607000240000|2020-12-03 12:57:20|1510.2|1510|1509.8|1509.4|1510.2|1510|1509.8|1509.4|1812
1607000250000|2020-12-03 12:57:30|1509.6|1509.6|1509.8|1509.4|1509.8|1509.6|1509.6|1509.4|1315
1607000260000|2020-12-03 12:57:40|1509.6|1509.2|1509.6|1509.2|1509.6|1509.4|1509.4|1509|2170
1607000280000|2020-12-03 12:58:00|1509.4|1509|1510.4|1510|1510.4|1510|1509.4|1509|3027
1607000290000|2020-12-03 12:58:10|1510.2|1510.2|1510.8|1510.6|1510.8|1510.6|1509|1508.4|108935
1607000300000|2020-12-03 12:58:20|1510.6|1510.4|1510.6|1510.4|1510.8|1510.4|1510.4|1510.2|4155
1607000310000|2020-12-03 12:58:30|1510.4|1510.2|1509.8|1509.2|1510.4|1510.2|1509.8|1509.2|498
1607000320000|2020-12-03 12:58:40|1509.6|1509.4|1509.6|1509.2|1509.6|1509.4|1509.4|1509.2|587
1607000340000|2020-12-03 12:59:00|1509.8|1509.4|1510|1509.6|1510|1509.8|1509.8|1509.4|3054
1607000360000|2020-12-03 12:59:20|1509.8|1509.4|1509.8|1509.4|1510|1509.6|1509.6|1509.4|2968
1607000380000|2020-12-03 12:59:40|1510|1509.6|1510.2|1509.8|1510.2|1510|1510|1509.4|1605
1607000400000|2020-12-03 13:00:00|1510|1509.6|1509.4|1509|1510|1509.6|1509.2|1509|238
1607000410000|2020-12-03 13:00:10|1509.2|1508.8|1508.8|1508.4|1509.2|1508.8|1508.8|1508.4|1459
1607000420000|2020-12-03 13:00:20|1508.6|1508.2|1508.6|1508.2|1508.6|1508.2|1508.6|1508|0
1607000440000|2020-12-03 13:00:40|1508.4|1508.4|1508.8|1508.4|1508.8|1508.4|1508.4|1508.2|1903
1607000460000|2020-12-03 13:01:00|1509|1508.6|1509.2|1508.8|1509.2|1509|1509|1508.4|4063
1607000470000|2020-12-03 13:01:10|1509|1509|1510.2|1509.8|1510.2|1510|1509|1508.8|7223
1607000480000|2020-12-03 13:01:20|1510|1510|1510|1509.6|1510.2|1510|1509.8|1509.6|1439
1607000490000|2020-12-03 13:01:30||1509.8||1509.6||1509.8||1509.6|600
1607000500000|2020-12-03 13:01:40||1509.8||1509.6||1509.8||1509.6|6360
1607000520000|2020-12-03 13:02:00|1509.8|1509.4|1509.8|1509.6|1509.8|1509.6|1509.6|1509.2|4402
1607000530000|2020-12-03 13:02:10|1510|1509.8|1510|1509.6|1510|1509.8|1510|1509.6|791
1607000540000|2020-12-03 13:02:20|1510.2|1509.8|1510.2|1510|1510.2|1510|1510.2|1509.8|756
1607000550000|2020-12-03 13:02:30|1510.4|1510.2|1510.4|1510|1510.4|1510.2|1510.2|1510|1715
1607000560000|2020-12-03 13:02:40|1510.2|1510.2|1510|1509.6|1510.4|1510.2|1510|1509.6|2457
1607000580000|2020-12-03 13:03:00|1509.8|1509.4|1509.8|1509.4|1510|1509.4|1509.4|1509|3856
1607000590000|2020-12-03 13:03:10||1509.6||1509.6||1509.6||1509.6|69
1607000600000|2020-12-03 13:03:20||1509.4||1509.4||1509.4||1509.4|0
1607000610000|2020-12-03 13:03:30|1510|1509.6|1510|1509.6|1510|1509.8|1510|1509.6|436
1607000630000|2020-12-03 13:03:50|1509.8|1509.4|1509.6|1509.4|1509.8|1509.4|1509.6|1509.4|722
1607000640000|2020-12-03 13:04:00|1509.8|1509.6|1509.8|1509.4|1509.8|1509.6|1509.8|1509.4|760
1607000650000|2020-12-03 13:04:10||1509.6||1509.4||1509.6||1509.4|101
1607000670000|2020-12-03 13:04:30|1509.6|1509.6|1509.6|1509.4|1509.6|1509.6|1509.6|1509.4|380
1607000680000|2020-12-03 13:04:40|1509.4|1509.2|1509.2|1509|1509.4|1509.2|1509.2|1509|731
1607000690000|2020-12-03 13:04:50|1509|1508.8|1508.4|1508.2|1509.2|1508.8|1508.4|1508.2|6451
1607000700000|2020-12-03 13:05:00|1508.6|1508.4|1508.8|1508.4|1508.8|1508.6|1508.6|1508.4|1920
1607000720000|2020-12-03 13:05:20|1509|1508.6|1509.2|1509|1509.2|1509|1509|1508.6|4387
1607000730000|2020-12-03 13:05:30|1509.4|1509.2|1509.6|1509.4|1509.6|1509.4|1509.4|1509|3334
1607000740000|2020-12-03 13:05:40|1509.4|1509.2|1509.4|1509|1509.6|1509.4|1509.4|1509|1444
1607000750000|2020-12-03 13:05:50|1509.2|1508.8|1509.4|1509.2|1509.4|1509.2|1509|1508.8|2940
1607000760000|2020-12-03 13:06:00|1509.2|1509|1509.2|1509|1509.2|1509.2|1509|1508.8|455
1607000770000|2020-12-03 13:06:10|1509.4|1509.2|1509.6|1509.2|1509.6|1509.4|1509.4|1509.2|3524
1607000780000|2020-12-03 13:06:20|1509.8|1509.4|1509.8|1509.6|1509.8|1509.6|1509.8|1509.2|1831
1607000790000|2020-12-03 13:06:30|1510|1509.8|1510.2|1509.8|1510.2|1510|1510|1509.6|3854
1607000800000|2020-12-03 13:06:40|1510.4|1510|1510.4|1510.2|1510.4|1510.2|1510.4|1510|543
1607000810000|2020-12-03 13:06:50|1510.6|1510.4|1511|1510.6|1511|1510.6|1510.6|1510.4|1037
1607000820000|2020-12-03 13:07:00|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|1862
1607000830000|2020-12-03 13:07:10|1511|1511|1511.2|1510.8|1511.2|1511|1511|1510.8|3454
1607000840000|2020-12-03 13:07:20|1511.4|1511|1511.6|1511.4|1511.6|1511.4|1511.4|1511|1876
1607000850000|2020-12-03 13:07:30|1511.8|1511.6|1512|1511.6|1512|1511.8|1511.8|1511.6|446
1607000860000|2020-12-03 13:07:40|1512.2|1511.8|1512.2|1511.8|1512.2|1512|1512|1511.6|759
1607000870000|2020-12-03 13:07:50|1512.4|1512|1512.8|1512.6|1512.8|1512.6|1512.4|1512|3080
1607000880000|2020-12-03 13:08:00||1512.4||1512.4||1512.4||1512.2|750
1607000890000|2020-12-03 13:08:10|1512.6|1512.6|1512.6|1512.4|1512.6|1512.6|1512.6|1512.4|1460
1607000900000|2020-12-03 13:08:20|1512.4|1512.2|1512.4|1512|1512.4|1512.2|1512.2|1512|2978
1607000910000|2020-12-03 13:08:30|1512.2|1512.2|1512|1511.6|1512.4|1512.2|1511.8|1511.6|8116
1607000920000|2020-12-03 13:08:40|1512.2|1511.8|1512.4|1512.2|1512.4|1512.2|1512.2|1511.8|2010
1607000930000|2020-12-03 13:08:50|1512.6|1512.4|1513.6|1513.4|1513.8|1513.6|1512.6|1512.4|30465
1607000940000|2020-12-03 13:09:00|1513.8|1513.6|1514.4|1514.2|1514.4|1514.2|1513.8|1513.6|3880
1607000950000|2020-12-03 13:09:10|1514.6|1514.4|1514.8|1514.4|1514.8|1514.4|1514.6|1514.4|1440
1607000960000|2020-12-03 13:09:20|1515|1514.6|1515|1514.6|1515|1514.8|1514.4|1514|15464
1607000970000|2020-12-03 13:09:30|1514.8|1514.8|1514.8|1514.4|1514.8|1514.8|1514.6|1514.4|48
1607000980000|2020-12-03 13:09:40|1515|1514.6|1515|1514.6|1515|1514.8|1515|1514.6|181
1607000990000|2020-12-03 13:09:50||1514.4||1514.4||1514.4||1514.4|0
1607001000000|2020-12-03 13:10:00||1514.6||1514.6||1514.6||1514.6|0
1607001030000|2020-12-03 13:10:30|1515.2|1514.8|1516.2|1515.8|1516.2|1516|1515.2|1514.8|26014
1607001040000|2020-12-03 13:10:40|1516|1515.6|1516|1515.8|1516|1515.8|1515.8|1515.6|1173
1607001050000|2020-12-03 13:10:50|1515.8|1515.6|1515.8|1515.4|1516|1515.6|1515.6|1515.4|2276
1607001060000|2020-12-03 13:11:00|1515.6|1515.2|1514.6|1514.2|1515.6|1515.2|1514.4|1514|2145
1607001070000|2020-12-03 13:11:10|1514.4|1514|1514.4|1514|1514.4|1514|1514.2|1514|1410
1607001080000|2020-12-03 13:11:20|1514.6|1514.2|1514.8|1514.4|1514.8|1514.4|1514.6|1514.2|1334
1607001100000|2020-12-03 13:11:40|1514.6|1514.2|1514.8|1514.4|1514.8|1514.6|1514.4|1514.2|691
1607001110000|2020-12-03 13:11:50|1515|1514.6|1515.2|1514.8|1515.2|1515|1515|1514.4|2541
1607001120000|2020-12-03 13:12:00|1515.4|1515|1515.4|1515.2|1515.4|1515.2|1515.2|1515|869
1607001130000|2020-12-03 13:12:10||1515||1515.2||1515.2||1515|0
1607001140000|2020-12-03 13:12:20|1515.6|1515.4|1515.2|1515|1515.6|1515.4|1515.2|1515|2036
1607001150000|2020-12-03 13:12:30|1515.4|1515.2|1515.6|1515.2|1515.6|1515.2|1515.4|1515.2|0
1607001160000|2020-12-03 13:12:40|1515.8|1515.4|1515.8|1515.4|1515.8|1515.4|1515.8|1515.4|1400
1607001170000|2020-12-03 13:12:50|1515.6|1515.2|1515.8|1515.4|1515.8|1515.4|1515.4|1515.2|2266
1607001180000|2020-12-03 13:13:00|1516|1515.6|1516|1515.8|1516|1515.8|1516|1515.6|765
1607001190000|2020-12-03 13:13:10|1515.8|1515.6|1515.8|1515.4|1515.8|1515.6|1515.6|1515.4|1824
1607001200000|2020-12-03 13:13:20|1515.6|1515.2|1514.4|1514|1515.8|1515.2|1514.4|1514|2543
1607001210000|2020-12-03 13:13:30|1514.6|1514.2|1515|1514.4|1515.2|1515|1514.6|1514.2|2876
1607001220000|2020-12-03 13:13:40||1514.6||1514.6||1514.6||1514.6|100
1607001240000|2020-12-03 13:14:00|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|0
1607001260000|2020-12-03 13:14:20|1515.4|1515|1514.8|1514.4|1515.6|1515.2|1514.4|1514.2|9368
1607001270000|2020-12-03 13:14:30|1514.6|1514.2|1515|1514.6|1515.2|1514.6|1514.2|1514|3460
1607001280000|2020-12-03 13:14:40|1514.8|1514.4|1514.4|1514.2|1515|1514.4|1514.4|1514.2|1721
1607001290000|2020-12-03 13:14:50|1514.6||1514.4||1514.6||1514.4||0
1607001300000|2020-12-03 13:15:00|1514.2|1514|1514.4|1514|1514.4|1514.2|1514.2|1514|817
1607001310000|2020-12-03 13:15:10|1514.2|1514.2|1514.2|1513.8|1514.2|1514.2|1514|1513.6|2001
1607001320000|2020-12-03 13:15:20|1514.4|1514|1514.4|1514.2|1514.4|1514.2|1514.4|1514|939
1607001330000|2020-12-03 13:15:30|1514.6||1514.6||1514.6||1514.4||1940
1607001350000|2020-12-03 13:15:50|1514.4|1514|1513.8|1513.6|1514.4|1514|1513.8|1513.6|3122
1607001360000|2020-12-03 13:16:00|1514|1513.4|1513.6|1513.4|1514|1513.6|1513.4|1513.2|5587
1607001370000|2020-12-03 13:16:10|1513.8|1513.6|1513.8|1513.4|1513.8|1513.6|1513.8|1513.4|673
1607001380000|2020-12-03 13:16:20|1513.6|1513.2|1513.6|1513.2|1513.6|1513.4|1513.4|1513|4898
1607001390000|2020-12-03 13:16:30|1513.8|1513.4|1513.8|1513.4|1514|1513.6|1513.6|1513.2|3071
1607001400000|2020-12-03 13:16:40|1514|1513.6|1514|1513.6|1514|1513.8|1514|1513.6|809
1607001410000|2020-12-03 13:16:50|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|0
1607001420000|2020-12-03 13:17:00|1514|1513.6|1514|1513.8|1514.2|1513.8|1514|1513.6|1043
1607001430000|2020-12-03 13:17:10|1513.8|1513.6|1513.8|1513.6|1514|1513.6|1513.8|1513.6|605
1607001440000|2020-12-03 13:17:20|1514|1513.8|1514.4|1514|1514.4|1514.2|1514|1513.8|3452
1607001450000|2020-12-03 13:17:30|1514.2||1514.2||1514.4||1514.2||483
1607001460000|2020-12-03 13:17:40|1514.4|1514.2|1514.6|1514.4|1514.6|1514.4|1514.4|1514.2|3092
1607001470000|2020-12-03 13:17:50|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|4452
1607001480000|2020-12-03 13:18:00|1515|1514.8|1515|1514.6|1515|1514.8|1515|1514.6|2347
1607001490000|2020-12-03 13:18:10||1514.8||1514.8||1514.8||1514.8|80
1607001500000|2020-12-03 13:18:20|1515.2|1514.6|1515.6|1515.4|1515.6|1515.4|1515.2|1514.6|3048
1607001510000|2020-12-03 13:18:30|1515.8|1515.6|1515.8|1515.6|1516|1515.8|1515.8|1515.6|2740
1607001520000|2020-12-03 13:18:40|1516|1515.8|1516.6|1516.4|1516.6|1516.4|1516|1515.8|24013
1607001530000|2020-12-03 13:18:50|1516.8|1516.2|1518|1517.6|1518|1517.6|1516.8|1516.2|5119
1607001540000|2020-12-03 13:19:00|1517.8|1517.8|1517.6|1517.4|1518|1517.8|1517.6|1517.4|5519
1607001550000|2020-12-03 13:19:10|1517.4|1517.2|1517.2|1517|1517.6|1517.4|1516.6|1516.4|10180
1607001560000|2020-12-03 13:19:20|1517.4||1517.4||1517.4||1517.4||0
1607001580000|2020-12-03 13:19:40|1517.6|1517.2|1517.6|1517.4|1517.8|1517.4|1517.4|1517.2|2991
1607001590000|2020-12-03 13:19:50|1517.4|1517.2|1517.2|1517|1517.4|1517.2|1517.2|1517|388
1607001600000|2020-12-03 13:20:00|1517.4|1516.8|1517.2|1516.8|1517.4|1516.8|1517.2|1516.8|0
1607001610000|2020-12-03 13:20:10|1517.4|1517|1517.6|1517.2|1518|1517.4|1517.4|1517|3800
1607001630000|2020-12-03 13:20:30|1517.8|1517.4|1518.2|1518|1518.2|1518|1517.8|1517.4|8008
1607001640000|2020-12-03 13:20:40|1518|1517.8|1517.8|1517.4|1518|1517.8|1517.8|1517.4|848
1607001650000|2020-12-03 13:20:50|1518|1517.6|1518|1517.6|1518|1517.6|1518|1517.6|1130
1607001660000|2020-12-03 13:21:00|1518.2|1517.8|1518.4|1518|1518.4|1518.2|1518.2|1517.8|3141
1607001670000|2020-12-03 13:21:10|1518.2|1518.2|1518.6|1518.2|1518.6|1518.4|1518.2|1518.2|1100
1607001680000|2020-12-03 13:21:20|1518.4|1518.4|1518.4|1518.2|1518.4|1518.4|1518.4|1518.2|710
1607001690000|2020-12-03 13:21:30|1518.6|1518.4|1518.2|1518|1518.6|1518.4|1518.2|1518|2134
1607001700000|2020-12-03 13:21:40|1518|1517.8|1518.2|1518|1518.2|1518|1518|1517.6|14464
1607001710000|2020-12-03 13:21:50|1518.4|1517.8|1518.4|1518.2|1518.4|1518.2|1518.4|1517.8|3000
1607001720000|2020-12-03 13:22:00|1518.2|1518|1518|1517.6|1518.4|1518|1517.6|1517.2|13211
1607001730000|2020-12-03 13:22:10|1517.8|1517.8|1518.4|1518.2|1518.4|1518.2|1517.8|1517.6|10449
1607001740000|2020-12-03 13:22:20|1518.2|1518|1517.6|1517.4|1518.2|1518|1517.6|1517.2|14290
1607001750000|2020-12-03 13:22:30|1517.8|1517.2|1516.8|1516.2|1518|1517.2|1516.8|1516.2|3702
1607001760000|2020-12-03 13:22:40||1516.4||1516.4||1516.4||1516.2|0
1607001770000|2020-12-03 13:22:50|1516.6|1516.2|1516.6|1516.2|1516.8|1516.4|1516.4|1516|2054
1607001780000|2020-12-03 13:23:00|1516.8|1516.4|1517.2|1516.8|1517.2|1516.8|1516.6|1516.2|4498
1607001790000|2020-12-03 13:23:10|1517|1516.6|1517|1516.6|1517|1516.8|1517|1516.6|104
1607001800000|2020-12-03 13:23:20|1516.8|1516.4|1517|1516.6|1517|1516.6|1516.6|1516.4|1504
1607001810000|2020-12-03 13:23:30|1516.8|1516.4|1516.8|1516.4|1517|1516.6|1516.6|1516.2|1289
1607001820000|2020-12-03 13:23:40|1517|1516.6|1516.8|1516.4|1517|1516.8|1516.8|1516.4|2975
1607001830000|2020-12-03 13:23:50|1517|1516.6|1517.2|1516.8|1517.2|1516.8|1517|1516.6|586
1607001840000|2020-12-03 13:24:00|1517.4|1517|1517.8|1517.6|1517.8|1517.6|1517.2|1516.8|1299
1607001850000|2020-12-03 13:24:10|1518||1518||1518||1518||500
1607001860000|2020-12-03 13:24:20|1517.8||1517.8||1517.8||1517.8||682
1607001870000|2020-12-03 13:24:30|1518|1517.8|1518.6|1518.2|1518.6|1518.2|1518|1517.8|2468
1607001900000|2020-12-03 13:25:00||1518.4||1518.2||1518.4||1518.2|0
1607001910000|2020-12-03 13:25:10|1518.4||1518.4||1518.4||1518.4||273
1607001920000|2020-12-03 13:25:20|1518.2|1518|1518.2|1518|1518.2|1518|1518.2|1518|374
1607001930000|2020-12-03 13:25:30|1518|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|3947
1607001940000|2020-12-03 13:25:40|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|333
1607001950000|2020-12-03 13:25:50|1517.4|1517.2|1517.2|1517|1517.4|1517.2|1517.2|1517|1956
1607001960000|2020-12-03 13:26:00|1517|1516.8|1517.6|1517.2|1517.6|1517.2|1517|1516.6|2321
1607001970000|2020-12-03 13:26:10|1517.4|1517|1517.6|1517.2|1517.6|1517.2|1517.4|1517|101
1607001980000|2020-12-03 13:26:20|1517.4|1517.4|1517.6|1517.2|1517.6|1517.4|1517.4|1517.2|375
1607001990000|2020-12-03 13:26:30||1517.4||1517.4||1517.4||1517.4|0
1607002000000|2020-12-03 13:26:40|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|1409
1607002010000|2020-12-03 13:26:50|1517.6|1517.4|1518.4|1518|1518.6|1518.2|1517.6|1517.4|3864
1607002020000|2020-12-03 13:27:00|1518.2|1517.8|1518.2|1517.8|1518.2|1517.8|1517.8|1517.6|319
1607002030000|2020-12-03 13:27:10|1518|1517.6|1518.4|1518|1518.4|1518|1518|1517.6|668
1607002040000|2020-12-03 13:27:20|1518.6|1518.2|1518.6|1518.2|1518.6|1518.4|1518.6|1518|967
1607002050000|2020-12-03 13:27:30|1518.4|1518|1518.6|1518.2|1518.6|1518.4|1518.4|1518|927
1607002060000|2020-12-03 13:27:40|1518.4|1518|1518.4|1518|1518.4|1518|1518|1517.8|576
1607002070000|2020-12-03 13:27:50|1518.2||1518.4||1518.4||1518.2||7
1607002090000|2020-12-03 13:28:10|1518.6||1518.6||1518.6||1518.6||8
1607002100000|2020-12-03 13:28:20|1518.4||1518.4||1518.4||1518.2||2100
1607002110000|2020-12-03 13:28:30||1518.2||1518.2||1518.2||1518.2|0
1607002120000|2020-12-03 13:28:40|1518.2|1518|1518.4|1518|1518.4|1518|1518.2|1518|477
1607002130000|2020-12-03 13:28:50|1518.6|1518.2|1518.4|1518.2|1518.6|1518.4|1518.4|1518.2|3246
1607002140000|2020-12-03 13:29:00|1518.2|1518|1518.4|1518.2|1518.4|1518.2|1518.2|1518|380
1607002150000|2020-12-03 13:29:10|1518.2|1518|1517.4|1517.2|1518.2|1518|1517.4|1517.2|1859
1607002160000|2020-12-03 13:29:20|1517.6|1517|1517.6|1517|1517.6|1517|1517.6|1517|291
1607002170000|2020-12-03 13:29:30|1517.4|1516.8|1517|1516.6|1517.6|1516.8|1517|1516.6|1588
1607002180000|2020-12-03 13:29:40|1517.2|1516.8|1517.4|1517|1517.4|1517|1517.2|1516.6|409
1607002190000|2020-12-03 13:29:50|1517.6||1517.6||1517.8||1517.6||250
1607002200000|2020-12-03 13:30:00|1517.8|1517.4|1517.8|1517.2|1519|1518.2|1517.8|1517.2|9224
1607002210000|2020-12-03 13:30:10|1518|1517.4|1518.4|1518|1518.4|1518|1518|1517.4|0
1607002220000|2020-12-03 13:30:20|1518.2|1517.8|1518.2|1517.8|1518.4|1518|1517.8|1517.6|1175
1607002230000|2020-12-03 13:30:30|1518.4|1518|1518.4|1518|1518.4|1518.2|1518.4|1518|1013
1607002240000|2020-12-03 13:30:40|1518.2|1517.8|1518.2|1517.6|1518.4|1518.2|1518|1517.6|1116
1607002250000|2020-12-03 13:30:50|1518.4|1517.8|1518.2|1517.8|1518.4|1518|1518|1517.8|307
1607002260000|2020-12-03 13:31:00|1518.4|1518|1518.2|1517.8|1518.4|1518|1518|1517.8|0
1607002280000|2020-12-03 13:31:20|1518.4|1518|1518.2|1517.8|1518.4|1518|1518.2|1517.8|1513
1607002290000|2020-12-03 13:31:30|1518|1517.6|1518|1517.6|1518.2|1517.8|1517.8|1517.2|489
1607002300000|2020-12-03 13:31:40||1517.8||1517.6||1517.8||1517.6|976
1607002310000|2020-12-03 13:31:50|1517.8|1517.4|1518|1517.6|1518|1517.6|1517.8|1517.4|0
1607002320000|2020-12-03 13:32:00|1518.2|1517.8|1518.4|1518.2|1518.4|1518.2|1518|1517.6|4874
1607002330000|2020-12-03 13:32:10|1518.2|1518|1517.8|1517.4|1518.2|1518|1517.8|1517.4|200
1607002340000|2020-12-03 13:32:20|1517.6|1517.2|1517.8|1517.4|1517.8|1517.6|1517.6|1517.2|324
1607002350000|2020-12-03 13:32:30|1518|1517.6|1518.2|1517.8|1518.2|1517.8|1517.8|1517.6|1200
1607002360000|2020-12-03 13:32:40|1518|1517.6|1518.2|1517.8|1518.2|1518|1517.8|1517.6|8256
1607002370000|2020-12-03 13:32:50|1518|1518|1518|1517.6|1518.2|1518|1517.8|1517.6|8893
1607002380000|2020-12-03 13:33:00|1517.8|1517.4|1517.6|1517.2|1517.8|1517.4|1517.4|1517|1498
1607002390000|2020-12-03 13:33:10|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|1517.6|1517.4|600
1607002400000|2020-12-03 13:33:20|1518|1517.6|1517.8|1517.6|1518|1517.6|1517.8|1517.4|296
1607002410000|2020-12-03 13:33:30|1517.6|1517.4|1517.8|1517.6|1518|1517.6|1517.6|1517.4|1431
1607002420000|2020-12-03 13:33:40|1518||1518||1518||1517.8||2000
1607002430000|2020-12-03 13:33:50|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|1517.6|1517.4|445
1607002440000|2020-12-03 13:34:00|1517.6||1517.6||1517.6||1517.6||0
1607002450000|2020-12-03 13:34:10|1517.8|1517.6|1518|1517.6|1518|1517.8|1517.8|1517.4|351
1607002460000|2020-12-03 13:34:20|1517.8||1517.8||1518||1517.8||0
1607002480000|2020-12-03 13:34:40|1517.6|1517.4|1517.8|1517.4|1517.8|1517.6|1517.6|1517.2|3355
1607002490000|2020-12-03 13:34:50|1518|1517.6|1518|1517.6|1518|1517.8|1518|1517.6|1021
1607002500000|2020-12-03 13:35:00|1517.8|1517.8|1517.8|1517.6|1518|1517.8|1517.8|1517.6|1712
1607002510000|2020-12-03 13:35:10|1518|1517.8|1518.2|1517.8|1518.4|1518.2|1518|1517.8|9712
1607002520000|2020-12-03 13:35:20|1518.4|1518|1518|1517.8|1518.4|1518.2|1518|1517.8|2916
1607002530000|2020-12-03 13:35:30|1518.2|1518|1518.2|1517.8|1518.2|1518|1518|1517.6|6903
1607002540000|2020-12-03 13:35:40|1518|1518|1518|1517.8|1518|1518|1518|1517.8|716
1607002550000|2020-12-03 13:35:50|1517.8|1517.6|1518.2|1518|1518.2|1518|1517.8|1517.4|3591
1607002560000|2020-12-03 13:36:00|1518.4|1518.2|1518.4|1518|1518.4|1518.2|1518.2|1518|2805
1607002570000|2020-12-03 13:36:10|1518.6|1518.2|1518.2|1518|1518.6|1518.4|1518.2|1518|8026
1607002580000|2020-12-03 13:36:20|||||||||1
1607002590000|2020-12-03 13:36:30|1518.4|1518.2|1518.4|1518.2|1518.4|1518.2|1518.2|1518.2|3563
1607002610000|2020-12-03 13:36:50|1518.6||1518.6||1518.6||1518.6||91
1607002620000|2020-12-03 13:37:00|1518.8|1518.4|1518.8|1518.6|1518.8|1518.6|1518.6|1518.4|4157
1607002630000|2020-12-03 13:37:10|1518.6|1518.4|1518.8|1518.4|1518.8|1518.4|1518.4|1518.2|1737
1607002640000|2020-12-03 13:37:20|1518.6|1518.6|1518.8|1518.6|1518.8|1518.6|1518.6|1518.6|1570
1607002650000|2020-12-03 13:37:30|1518.4|1518.2|1518.2|1517.8|1518.4|1518.2|1518|1517.8|9866
1607002660000|2020-12-03 13:37:40||1518||1518||1518||1518|0
1607002670000|2020-12-03 13:37:50|1518.4|1517.8|1517.8|1517.4|1518.4|1517.8|1517.8|1517.4|1613
1607002690000|2020-12-03 13:38:10|1517.6|1517.6|1517.8|1517.4|1517.8|1517.6|1517.6|1517.4|815
1607002700000|2020-12-03 13:38:20|1518|1517.6|1518.2|1518|1518.2|1518|1518|1517.6|2145
1607002710000|2020-12-03 13:38:30|1518|1517.8|1517.4|1517|1518|1517.8|1517.4|1517|712
1607002720000|2020-12-03 13:38:40|1517.6|1517.2|1518.2|1517.8|1518.2|1517.8|1517.6|1517.2|1472
1607002730000|2020-12-03 13:38:50|1518|1517.6|1517.8|1517.4|1518|1517.6|1517.6|1517.4|781
1607002740000|2020-12-03 13:39:00|1517.6|1517.2|1518|1517.6|1518|1517.6|1517.6|1517.2|2801
1607002750000|2020-12-03 13:39:10|||||||||200
1607002760000|2020-12-03 13:39:20|1517.8|1517.8|1517.4|1517|1517.8|1517.8|1517.2|1517|455
1607002770000|2020-12-03 13:39:30|1517.2|1516.8|1517.2|1517|1517.2|1517|1517|1516.6|2899
1607002790000|2020-12-03 13:39:50|1517.4|1517.2|1518.6|1518.2|1518.6|1518.2|1517.4|1517.2|18826
1607002800000|2020-12-03 13:40:00|1518.4|1518.4|1518.8|1518.4|1518.8|1518.6|1518.4|1518.2|5915
1607002810000|2020-12-03 13:40:10|1519|1518.6|1519.2|1519|1519.4|1519|1518.8|1518.6|19120
1607002820000|2020-12-03 13:40:20|1519|1518.8|1518.8|1518.4|1519.4|1519|1518.8|1518.4|7539
1607002830000|2020-12-03 13:40:30|1518.6|1518.6|1518.8|1518.4|1518.8|1518.6|1518.6|1518.4|2527
1607002840000|2020-12-03 13:40:40|1518.6|1518.2|1518.4|1518|1518.8|1518.2|1518.2|1518|11517
1607002850000|2020-12-03 13:40:50|1518.2|1517.8|1517.8|1517.4|1518.2|1517.8|1517.8|1517.4|1501
1607002860000|2020-12-03 13:41:00|1517.6|1517.2|1517.6|1517.2|1517.6|1517.2|1517.2|1516.8|3070
1607002870000|2020-12-03 13:41:10|1517.4||1517.6||1517.6||1517.4||0
1607002880000|2020-12-03 13:41:20|1517.8|1517.4|1517.8|1517.4|1518|1517.8|1517.8|1517.2|2914
1607002890000|2020-12-03 13:41:30|1517.6|1517.6|1517.6|1517|1517.6|1517.6|1517.4|1517|1655
1607002900000|2020-12-03 13:41:40|1517.4|1516.8|1516.6|1516.2|1517.4|1516.8|1516.6|1516|29
1607002910000|2020-12-03 13:41:50|1516.4|1516|1516.4|1516|1516.6|1516|1516|1515.8|3996
1607002920000|2020-12-03 13:42:00|1516.2|1516.2|1516.2|1515.8|1516.6|1516.2|1516.2|1515.8|2125
1607002930000|2020-12-03 13:42:10|1516.4|1515.6|1516|1515.6|1516.4|1516|1515.2|1515|13512
1607002940000|2020-12-03 13:42:20|1515.8|1515.4|1516.2|1515.8|1516.4|1516.2|1515.8|1515.4|4591
1607002950000|2020-12-03 13:42:30|1515.8|1515.6|1516|1515.6|1516|1515.8|1515.8|1515.6|846
1607002960000|2020-12-03 13:42:40|1516.2|1515.8|1516.4|1516.2|1516.6|1516.4|1516.2|1515.8|2439
1607002970000|2020-12-03 13:42:50|1516.6|1516.4|1516.6|1516.4|1516.6|1516.4|1516.6|1516.4|304
1607002980000|2020-12-03 13:43:00|1516.4|1516.2|1516.6|1516.2|1516.6|1516.2|1516.4|1516|823
1607002990000|2020-12-03 13:43:10|1516.4||1516.6||1516.6||1516.4||1200
1607003000000|2020-12-03 13:43:20|1516.8|1516.4|1516.8|1516.6|1516.8|1516.6|1516.8|1516.2|1559
1607003010000|2020-12-03 13:43:30|1516.6|1516.4|1515.8|1515.6|1516.6|1516.4|1515.8|1515.4|13361
1607003020000|2020-12-03 13:43:40|1516|1515.8|1516.6|1516.2|1516.6|1516.2|1516|1515.8|1795
1607003030000|2020-12-03 13:43:50|1516.8|1516.4|1517|1516.6|1517|1516.6|1516.8|1516.2|980
1607003040000|2020-12-03 13:44:00|1516.8|1516.4|1517|1516.8|1517.2|1517|1516.6|1516.2|6981
1607003050000|2020-12-03 13:44:10|1517.2|1516|1516.2|1515.8|1517.2|1516|1515.8|1515.6|21604
1607003060000|2020-12-03 13:44:20|1516.4|1516|1516.2|1515.6|1516.4|1516|1516.2|1515.6|1211
1607003070000|2020-12-03 13:44:30|1516|1515.8|1515.8|1515.4|1516|1516|1515.8|1515.4|825
1607003080000|2020-12-03 13:44:40|1516|1515.2|1516.4|1516|1516.4|1516.2|1516|1515.2|5895
1607003090000|2020-12-03 13:44:50|1516.2|1515.8|1516|1515.6|1516.4|1515.8|1516|1515.4|273
1607003100000|2020-12-03 13:45:00|1515.8|1515.4|1516|1515.6|1516|1515.6|1515.6|1515.4|39
1607003110000|2020-12-03 13:45:10|1516.2|1515.8|1516.2|1515.8|1516.2|1516|1516.2|1515.6|599
1607003120000|2020-12-03 13:45:20|1516|1515.6|1515.6|1515.2|1516|1515.6|1515.6|1515.2|254
1607003140000|2020-12-03 13:45:40|1515.8|1515.4|1515.6|1515.2|1515.8|1515.6|1515.4|1515|1945
1607003150000|2020-12-03 13:45:50|1515.4|1515|1515.6|1515.4|1515.6|1515.4|1515.2|1515|2235
1607003160000|2020-12-03 13:46:00|1515.8|1515.6|1516|1515.6|1516.2|1515.8|1515.8|1515.4|1903
1607003170000|2020-12-03 13:46:10|1516.2|1515.8|1516|1515.8|1516.2|1515.8|1516|1515.8|1885
1607003180000|2020-12-03 13:46:20|1515.8|1515.6|1515.8|1515.4|1516|1515.8|1515.6|1515.4|2672
1607003190000|2020-12-03 13:46:30||1515.6||1515.4||1515.6||1515.4|0
1607003200000|2020-12-03 13:46:40|1516|1515.6|1516.2|1515.8|1516.2|1515.8|1516|1515.6|0
1607003210000|2020-12-03 13:46:50|1516|1515.6|1516.2|1516|1516.2|1516|1515.8|1515.6|3094
1607003220000|2020-12-03 13:47:00|1516|1515.8|1516.4|1516|1516.4|1516|1515.8|1515.6|1962
1607003230000|2020-12-03 13:47:10|||||||||68
1607003240000|2020-12-03 13:47:20|1516.2|1515.8|1516.2|1516|1516.2|1516|1516|1515.6|1607
1607003250000|2020-12-03 13:47:30|1516.4||1516.4||1516.4||1516.4||0
1607003260000|2020-12-03 13:47:40|1516.2|1516.2|1516|1515.6|1516.4|1516.2|1516|1515.6|8727
1607003270000|2020-12-03 13:47:50|1515.8|1515.4|1515.8|1515.4|1515.8|1515.4|1515.8|1515.4|72
1607003280000|2020-12-03 13:48:00|1516|1515.6|1516.2|1515.8|1516.2|1516|1516|1515.6|1447
1607003300000|2020-12-03 13:48:20|1516.4|1516|1516.8|1516.4|1516.8|1516.6|1516.4|1515.8|9679
1607003320000|2020-12-03 13:48:40|1516.6||1516.8||1516.8||1516.6||0
1607003330000|2020-12-03 13:48:50|1516.6|1516.6|1516.6|1516.2|1516.8|1516.6|1516.6|1516.2|1247
1607003340000|2020-12-03 13:49:00|1516.8|1516.4|1517.4|1517|1517.4|1517.2|1516.8|1516.4|3790
1607003350000|2020-12-03 13:49:10|1517.2|1516.6|1517.2|1516.8|1517.4|1516.8|1517|1516.6|21024
1607003360000|2020-12-03 13:49:20|1517.4|1517|1517.8|1517.2|1517.8|1517.6|1517.4|1517|4011
1607003370000|2020-12-03 13:49:30|1517.6|1517.4|1517.8|1517.4|1517.8|1517.4|1517.6|1517.2|0
1607003380000|2020-12-03 13:49:40|1517.6|1517.2|1517.4|1517|1517.6|1517.2|1517.2|1517|2376
1607003390000|2020-12-03 13:49:50|1517.6||1517.6||1517.6||1517.6||0
1607003400000|2020-12-03 13:50:00|1517.2|1517.2|1517.6|1517.2|1517.6|1517.2|1517.2|1517.2|170
1607003410000|2020-12-03 13:50:10|1517.4|1517|1517.6|1517|1517.6|1517|1517.2|1517|1406
1607003420000|2020-12-03 13:50:20|1517.8|1517.2|1517.8|1517.4|1517.8|1517.4|1517.8|1517.2|874
1607003430000|2020-12-03 13:50:30|1518|1517.6|1517.8|1517.6|1518|1517.6|1517.8|1517.6|0
1607003440000|2020-12-03 13:50:40|1518|1517.8|1518.2|1517.8|1518.2|1518|1518|1517.8|3055
1607003450000|2020-12-03 13:50:50|1518|1517.6|1516.2|1515.8|1518|1517.6|1516|1515.8|7701
1607003460000|2020-12-03 13:51:00|1516.4|1516|1516.6|1516.2|1516.6|1516.2|1516.4|1516|3468
1607003470000|2020-12-03 13:51:10|||||||||200
1607003480000|2020-12-03 13:51:20|1516.4|1516|1517.2|1516.8|1517.2|1516.8|1516.4|1516|4310
1607003490000|2020-12-03 13:51:30|1517|1516.6|1516.8|1516.4|1517|1516.6|1516.6|1516.4|2451
1607003500000|2020-12-03 13:51:40|1516.6|1516.2|1516|1515.6|1516.8|1516.2|1516|1515.4|797
1607003510000|2020-12-03 13:51:50|1515.8|1515.4|1515.4|1515.2|1515.8|1515.4|1515.4|1515|3528
1607003520000|2020-12-03 13:52:00|1515.2|1515|1514.8|1514.6|1515.4|1515|1514.6|1514.2|13271
1607003530000|2020-12-03 13:52:10|1515|1514.8|1515.2|1514.8|1515.2|1514.8|1515|1514.6|2098
1607003540000|2020-12-03 13:52:20|1515|1515|1515.2|1514.8|1515.2|1515|1515|1514.8|1446
1607003550000|2020-12-03 13:52:30|1515|1514.6|1515.8|1515.4|1515.8|1515.4|1514.8|1514.6|7335
1607003560000|2020-12-03 13:52:40|1515.6|1515.6|1515.4|1515|1515.8|1515.6|1515.4|1515|1340
1607003570000|2020-12-03 13:52:50|1515.6|1515.2|1515.2|1515|1515.6|1515.2|1515.2|1515|688
1607003580000|2020-12-03 13:53:00|1515.4|1514.8|1515|1514.6|1515.4|1514.8|1515|1514.6|6250
1607003590000|2020-12-03 13:53:10|1515.2|1514.8|1515|1514.6|1515.2|1515|1515|1514.6|2880
1607003600000|2020-12-03 13:53:20|1514.8|1514.4|1514.2|1513.8|1515|1514.4|1514|1513.6|1091
1607003610000|2020-12-03 13:53:30|1514.4|1514|1514.6|1514.2|1514.6|1514.2|1514.4|1514|2043
1607003620000|2020-12-03 13:53:40|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|1514.8|1514.2|513
1607003630000|2020-12-03 13:53:50|1515|1514.2|1514.4|1514.2|1515|1514.2|1514.4|1514.2|346
1607003640000|2020-12-03 13:54:00|1514.6|1514.4|1515|1514.6|1515|1514.8|1514.6|1514.4|1306
1607003650000|2020-12-03 13:54:10|1514.8|1514.8|1514.8|1514.6|1514.8|1514.8|1514.8|1514.4|2567
1607003660000|2020-12-03 13:54:20||1514.4||1514.4||1514.4||1514.4|0
1607003690000|2020-12-03 13:54:50|1515|1514.6|1514.6|1514.4|1515|1514.8|1514.6|1514.4|2247
1607003700000|2020-12-03 13:55:00|1514.4|1514.2|1513.8|1513.6|1514.4|1514.2|1513.8|1513.6|4523
1607003710000|2020-12-03 13:55:10|1513.6|1513.4|1513.6|1513.2|1513.8|1513.4|1513.4|1512.8|5174
1607003720000|2020-12-03 13:55:20|1513.8|1513.4|1513.8|1513.2|1514.2|1513.8|1513.6|1513.2|3333
1607003740000|2020-12-03 13:55:40|1513.6|1513.4|1514|1513.6|1514|1513.8|1513.2|1513|27603
1607003750000|2020-12-03 13:55:50|1513.8|1513.8|1514|1513.6|1514|1513.8|1513.8|1513.6|1144
1607003760000|2020-12-03 13:56:00|1513.8|1513.4|1514|1513.6|1514|1513.6|1513.6|1513.4|422
1607003770000|2020-12-03 13:56:10|1513.8|1513.4|1513|1512.6|1513.8|1513.4|1513|1512.6|4097
1607003780000|2020-12-03 13:56:20|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.2|568
1607003790000|2020-12-03 13:56:30|1513|1512.6|1513|1512.4|1513|1512.6|1512.8|1512.4|0
1607003800000|2020-12-03 13:56:40|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|0
1607003810000|2020-12-03 13:56:50|1513|1512.8|1513.2|1512.8|1513.2|1512.8|1513|1512.8|641
1607003820000|2020-12-03 13:57:00|1513.4|1512.6|1512.6|1512.4|1513.4|1512.8|1512.6|1512.4|988
1607003840000|2020-12-03 13:57:20|||||||||200
1607003850000|2020-12-03 13:57:30|1512.8|1512.6|1513|1512.4|1513|1512.6|1512.8|1512.4|1953
1607003860000|2020-12-03 13:57:40|1512.8|1512.6|1512.8|1512.6|1512.8|1512.6|1512.6|1512.6|545
1607003870000|2020-12-03 13:57:50|1513|1512.4|1513|1512.6|1513|1512.6|1512.8|1512.4|1517
1607003880000|2020-12-03 13:58:00|1513.2|1512.8|1513.6|1513|1513.6|1513.2|1513.2|1512.8|644
1607003890000|2020-12-03 13:58:10|1513.4|1512.8|1513|1512.4|1513.4|1512.8|1512.8|1512.4|2213
1607003900000|2020-12-03 13:58:20|1513.2|1512.6|1513.2|1512.8|1513.4|1513|1513.2|1512.6|2475
1607003910000|2020-12-03 13:58:30|1513.4|1513|1513.4|1513|1513.4|1513|1513.2|1513|497
1607003920000|2020-12-03 13:58:40|1513.2|1512.8|1513|1512.6|1513.2|1512.8|1513|1512.6|1391
1607003940000|2020-12-03 13:59:00|1513.2|1512.8|1513.2|1512.8|1513.4|1513|1513|1512.6|9631
1607003950000|2020-12-03 13:59:10|1513.4||1513.2||1513.4||1513.2||250
1607003960000|2020-12-03 13:59:20|1513.4|1513|1513.4|1513|1513.4|1513.2|1513.2|1512.8|2413
1607003970000|2020-12-03 13:59:30|1513.6|1513.2|1513.6|1513.2|1513.6|1513.4|1513.6|1513.2|431
1607003980000|2020-12-03 13:59:40|1513.8|1513.4|1513.8|1513.6|1513.8|1513.6|1513.8|1513.4|339
1607003990000|2020-12-03 13:59:50|1514|1513.8|1514|1513.6|1514|1513.8|1514|1513.6|1367
1607004000000|2020-12-03 14:00:00||1513.8||1513.6||1513.8||1513.6|0
1607004010000|2020-12-03 14:00:10|1514.2|1513.8|1515|1514.8|1515|1514.8|1514.2|1513.8|3950
1607004020000|2020-12-03 14:00:20|1515.2|1515|1515|1514.6|1515.2|1515|1514.8|1514.4|3082
1607004030000|2020-12-03 14:00:30|1514.8|1514.4|1513.6|1513.2|1514.8|1514.4|1513.6|1513.2|3951
1607004040000|2020-12-03 14:00:40|1513.8|1513.4|1514.6|1514|1514.6|1514|1513.8|1513.4|2186
1607004050000|2020-12-03 14:00:50|1514.8|1514.2|1514.8|1514.4|1514.8|1514.4|1514.6|1514.2|0
1607004060000|2020-12-03 14:01:00|1514.6|1514.2|1514.4|1514|1514.8|1514.2|1514.2|1514|3197
1607004070000|2020-12-03 14:01:10|1514.2|1513.8|1514|1513.6|1514.2|1513.8|1513.8|1513.4|111
1607004080000|2020-12-03 14:01:20||1513.4||1513.6||1513.6||1513.4|0
1607004090000|2020-12-03 14:01:30|1513.8|1513.4|1513.8|1513.6|1513.8|1513.6|1513.6|1513.4|0
1607004100000|2020-12-03 14:01:40|1514|1513.8|1513.8|1513.6|1514.4|1514|1513.8|1513.6|1580
1607004110000|2020-12-03 14:01:50|1514|1513.4|1514|1513.6|1514.2|1514|1514|1513.4|3503
1607004120000|2020-12-03 14:02:00|1514.2|1513.8|1514.2|1513.8|1514.2|1513.8|1514|1513.8|11
1607004130000|2020-12-03 14:02:10|1514|1513.6|1513.2|1512.8|1514.2|1513.8|1513.2|1512.8|2912
1607004140000|2020-12-03 14:02:20|1513.4|1513|1513.6|1513.2|1513.8|1513.2|1513.4|1513|0
1607004150000|2020-12-03 14:02:30|1513.8|1513.4|1514.2|1513.8|1514.2|1514|1513.8|1513.2|3442
1607004170000|2020-12-03 14:02:50|1514.4|1514|1514.4|1514|1514.4|1514.2|1514.4|1513.8|3339
1607004180000|2020-12-03 14:03:00|1514.6|1514.2|1514.2|1514|1514.6|1514.4|1514.2|1514|1013
1607004190000|2020-12-03 14:03:10|1514.4||1514.4||1514.4||1514.4||20
1607004210000|2020-12-03 14:03:30|||||||||200
1607004230000|2020-12-03 14:03:50|1514.2|1513.8|1513.8|1513.2|1514.2|1514|1513.8|1513.2|6494
1607004240000|2020-12-03 14:04:00|1513.6|1513|1513.2|1512.8|1513.6|1513.2|1513|1512.6|2597
1607004250000|2020-12-03 14:04:10||1513||1512.8||1513||1512.8|1452
1607004270000|2020-12-03 14:04:30|1513.4|1513|1513.4|1513.2|1513.4|1513.2|1513.4|1513|3258
1607004280000|2020-12-03 14:04:40|1513.6|1513.4|1514|1513.6|1514|1513.6|1513.4|1513.2|4560
1607004290000|2020-12-03 14:04:50|1514.2|1513.8|1514.8|1514.4|1514.8|1514.4|1514.2|1513.6|1771
1607004300000|2020-12-03 14:05:00|1514.6|1514.2|1514.2|1514|1514.6|1514.2|1514.2|1514|3141
1607004310000|2020-12-03 14:05:10|1514|1513.6|1514.2|1513.8|1514.2|1513.8|1513.8|1513.4|1421
1607004320000|2020-12-03 14:05:20|1514|1513.6|1514.2|1513.8|1514.2|1513.8|1513.8|1513.4|2000
1607004330000|2020-12-03 14:05:30|1514||1514.2||1514.2||1514||1900
1607004340000|2020-12-03 14:05:40|1514|1514|1514.2|1513.8|1514.2|1514|1513.8|1513.4|1582
1607004350000|2020-12-03 14:05:50|1514|1513.6|1513.8|1513.4|1514|1513.6|1513.6|1513.2|2700
1607004360000|2020-12-03 14:06:00|1514|1513.6|1514.6|1514.4|1514.6|1514.4|1514|1513.6|3433
1607004370000|2020-12-03 14:06:10|||||||||867
1607004380000|2020-12-03 14:06:20|1514.8|1514.6|1514.4|1514|1514.8|1514.6|1514.2|1513.8|5336
1607004400000|2020-12-03 14:06:40|1514.6|1514.2|1515|1514.6|1515|1514.8|1514.6|1514|1929
1607004410000|2020-12-03 14:06:50|1514.8|1514.4|1515|1514.6|1515|1514.6|1514.8|1514.4|36
1607004420000|2020-12-03 14:07:00|1515.2|1514.8|1515|1514.8|1515.2|1515|1514.8|1514.4|3524
1607004430000|2020-12-03 14:07:10|1515.2||1515.2||1515.2||1515.2||0
1607004440000|2020-12-03 14:07:20|1515|1514.6|1514|1513.4|1515.2|1514.6|1514|1513.4|2438
1607004450000|2020-12-03 14:07:30|1514.2|1513.6|1513.6|1513.2|1514.4|1514|1513.6|1513.2|4290
1607004460000|2020-12-03 14:07:40|1513.4||1513.6||1513.6||1513.4||0
1607004470000|2020-12-03 14:07:50|1513.4|1513|1513.4|1513|1513.4|1513|1513.4|1513|99
1607004480000|2020-12-03 14:08:00|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|131
1607004490000|2020-12-03 14:08:10|1513.4|1513|1513|1512.8|1513.4|1513|1513|1512.8|1154
1607004500000|2020-12-03 14:08:20|1513.2|1512.6|1513|1512.6|1513.2|1512.6|1512.8|1512.6|1162
1607004510000|2020-12-03 14:08:30|1513.2|1512.8|1512.8|1512.6|1513.2|1512.8|1512.8|1512.6|2856
1607004520000|2020-12-03 14:08:40|1512.6|1512.4|1513.4|1513.2|1513.4|1513.2|1512.6|1512.2|4347
1607004530000|2020-12-03 14:08:50||1513||1513||1513||1513|41
1607004540000|2020-12-03 14:09:00|1513.6|1513.2|1513.6|1513.4|1513.6|1513.4|1513.6|1513.2|2492
1607004550000|2020-12-03 14:09:10|1513.8|1513.6|1513.8|1513.6|1514|1513.6|1513.8|1513.6|1302
1607004560000|2020-12-03 14:09:20|1514|1513.8|1514.4|1514|1514.6|1514|1514|1513.8|209
1607004570000|2020-12-03 14:09:30|1514.6|1514.2|1514.4|1514|1514.6|1514.4|1514.4|1514|933
1607004580000|2020-12-03 14:09:40|1514.6|1514.2|1514.6|1514|1514.6|1514.2|1514.2|1514|719
1607004590000|2020-12-03 14:09:50||1514.2||1514.2||1514.2||1514.2|0
1607004600000|2020-12-03 14:10:00|1514.4|1514.4|1514.8|1514.4|1514.8|1514.6|1514.4|1514.2|1343
1607004610000|2020-12-03 14:10:10|1514.6|1514.2|1514.8|1514.4|1514.8|1514.4|1514.4|1514.2|104
1607004620000|2020-12-03 14:10:20|1514.6|1514.2|1514.6|1514.2|1514.8|1514.2|1514.4|1514.2|701
1607004630000|2020-12-03 14:10:30|1514.4||1514.6||1514.6||1514.4||990
1607004640000|2020-12-03 14:10:40|1514.8|1514.6|1514.4|1514.2|1514.8|1514.6|1514.4|1514.2|4558
1607004650000|2020-12-03 14:10:50|1514.2|1514|1514.2|1513.8|1514.4|1514|1514|1513.8|2732
1607004660000|2020-12-03 14:11:00|1514.4|1514|1514.4|1514.2|1514.4|1514.2|1514.2|1513.8|1086
1607004670000|2020-12-03 14:11:10|1514.6|1514|1514.4|1514|1514.6|1514|1514.2|1513.8|991
1607004680000|2020-12-03 14:11:20|1514.2|1513.8|1514|1513.6|1514.2|1513.8|1513.4|1513.2|2391
1607004690000|2020-12-03 14:11:30|1514.2||1514||1514.2||1514||0
1607004700000|2020-12-03 14:11:40|1513.8|1513.4|1513.8|1513.4|1514|1513.4|1513.6|1513.4|2036
1607004710000|2020-12-03 14:11:50|1513.6|1513.2|1513.6|1513.4|1513.6|1513.4|1513.2|1513|1081
1607004720000|2020-12-03 14:12:00|1513.8|1513.6|1514|1513.6|1514|1513.8|1513.8|1513.6|739
1607004730000|2020-12-03 14:12:10|1513.8|1513.4|1513.8|1513.6|1513.8|1513.6|1513.6|1513.4|105
1607004740000|2020-12-03 14:12:20|1513.6|1513.4|1513.8|1513.4|1513.8|1513.4|1513.6|1513.4|0
1607004750000|2020-12-03 14:12:30|1513.6|1513.6|1513.8|1513.6|1513.8|1513.6|1513.6|1513.2|3207
1607004760000|2020-12-03 14:12:40|1514||1514||1514||1514||971
1607004780000|2020-12-03 14:13:00|1513.8|1513.4|1513.6|1513.2|1513.8|1513.4|1513.4|1513.2|1299
1607004790000|2020-12-03 14:13:10||1513.4||1513.4||1513.4||1513.2|380
1607004800000|2020-12-03 14:13:20|1513.8|1513.6|1513.4|1513|1513.8|1513.6|1513.2|1512.8|4776
1607004810000|2020-12-03 14:13:30||1513.2||1513.2||1513.2||1513.2|0
1607004820000|2020-12-03 14:13:40|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|166
1607004830000|2020-12-03 14:13:50|1513.4|1513.2|1513.6|1513.2|1513.6|1513.4|1513.4|1513.2|4880
1607004840000|2020-12-03 14:14:00|1513.8|1513.4|1513.4|1513.2|1513.8|1513.6|1513.4|1513.2|2715
1607004850000|2020-12-03 14:14:10|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1513.6|1513.4|1771
1607004880000|2020-12-03 14:14:40|1513.8|1513.6|1512.8|1512.4|1513.8|1513.6|1512.8|1512.4|4241
1607004890000|2020-12-03 14:14:50|1513|1512.6|1513|1512.8|1513|1512.8|1513|1512.6|0
1607004900000|2020-12-03 14:15:00|1512.8|1512.6|1512.8|1512.4|1512.8|1512.6|1512.6|1512.4|1908
1607004910000|2020-12-03 14:15:10|1512.6|1512.6|1512.8|1512.4|1512.8|1512.6|1512.6|1512.4|1424
1607004920000|2020-12-03 14:15:20|1513|1512.6|1513|1512.6|1513|1512.6|1513|1512.6|0
1607004930000|2020-12-03 14:15:30|1513.2|1512.8|1512.8|1512.6|1513.2|1512.8|1512.8|1512.6|1898
1607004940000|2020-12-03 14:15:40|1513|1512.4|1512.8|1512.4|1513|1512.4|1512.6|1512.4|100
1607004950000|2020-12-03 14:15:50|1512.6|1512.6|1512.4|1512.2|1512.6|1512.6|1512.4|1512.2|632
1607004960000|2020-12-03 14:16:00|1512.2|1512|1511.8|1511.4|1512.2|1512|1511.6|1511.2|19711
1607004970000|2020-12-03 14:16:10|1512||1512||1512||1512||666
1607004980000|2020-12-03 14:16:20|1512.2|1511.6|1512.6|1512.2|1512.6|1512.4|1512.2|1511.4|6572
1607005000000|2020-12-03 14:16:40|1512.8|1512.4|1512.4|1512.2|1512.8|1512.4|1512.4|1512.2|2299
1607005010000|2020-12-03 14:16:50|1512.2|1512|1512|1511.4|1512.2|1512|1512|1511.4|2394
1607005020000|2020-12-03 14:17:00|1512.2|1511.6|1512.4|1512|1512.4|1512.2|1512.2|1511.4|3821
1607005030000|2020-12-03 14:17:10|1512.2|1512.2|1512.4|1512.2|1512.4|1512.2|1512.2|1512.2|4233
1607005040000|2020-12-03 14:17:20|1512.2|1512|1512.2|1511.8|1512.2|1512|1512.2|1511.8|404
1607005050000|2020-12-03 14:17:30|1512|1512|1512.2|1511.8|1512.2|1512|1512|1511.8|2844
1607005070000|2020-12-03 14:17:50|1512|1511.6|1512|1511.6|1512.2|1511.8|1511.6|1511.4|3388
1607005080000|2020-12-03 14:18:00|1511.8|1511.4|1511.2|1510.8|1511.8|1511.4|1511.2|1510.8|830
1607005090000|2020-12-03 14:18:10|1511.4|1511|1511.2|1511|1511.6|1511.4|1511.2|1510.8|2275
1607005100000|2020-12-03 14:18:20|1511.4|1511.2|1511.8|1511.4|1512|1511.8|1511.2|1511|21300
1607005110000|2020-12-03 14:18:30|1511.6|1511.2|1511.6|1511.2|1511.6|1511.4|1511.4|1511.2|2832
1607005130000|2020-12-03 14:18:50|1511.4|1511|1510.8|1510.6|1511.6|1511.2|1510.8|1510.6|2428
1607005140000|2020-12-03 14:19:00|1510.6|1510.4|1510.8|1510.4|1510.8|1510.6|1510.6|1510.4|485
1607005150000|2020-12-03 14:19:10|1511|1510.6|1510.8|1510.4|1511.2|1510.8|1510.8|1510.4|7612
1607005160000|2020-12-03 14:19:20|1511|1510.8|1511|1510.6|1511|1510.8|1511|1510.6|224
1607005170000|2020-12-03 14:19:30|1510.8|1510.4|1510.2|1510|1511|1510.4|1510.2|1510|5575
1607005180000|2020-12-03 14:19:40|1510|1509.8|1509.8|1509.4|1510|1509.8|1509.6|1509.4|11463
1607005190000|2020-12-03 14:19:50|1509.6|1509.2|1509.8|1509.4|1509.8|1509.4|1509.2|1509|2139
1607005200000|2020-12-03 14:20:00|1509.6|1509.2|1509.6|1509.2|1509.8|1509.6|1509.6|1509.2|1373
1607005210000|2020-12-03 14:20:10|1509.8|1509.4|1509.8|1509.4|1509.8|1509.6|1509.6|1509.4|1878
1607005230000|2020-12-03 14:20:30|1509.6|1509.2|1509.6|1509.4|1509.6|1509.4|1509.6|1509.2|2494
1607005240000|2020-12-03 14:20:40|1509.8|1509.6|1510.4|1510|1510.4|1510.2|1509.8|1509.6|4742
1607005250000|2020-12-03 14:20:50|1510.6|1510.2|1511|1510.6|1511|1510.6|1510.6|1510.2|3074
1607005260000|2020-12-03 14:21:00|1510.8|1510.4|1510.8|1510.4|1511|1510.6|1510.8|1510.4|994
1607005270000|2020-12-03 14:21:10|1511|1510.6|1511|1510.6|1511|1510.6|1511|1510.4|594
1607005280000|2020-12-03 14:21:20|1511.2|1510.8|1511|1510.6|1511.6|1511.4|1511|1510.6|18263
1607005290000|2020-12-03 14:21:30|1510.8|1510.4|1510.8|1510.4|1510.8|1510.4|1510.6|1510.4|180
1607005300000|2020-12-03 14:21:40|1510.6||1510.8||1510.8||1510.6||0
1607005310000|2020-12-03 14:21:50|1511|1510.6|1510.8|1510.6|1511|1510.6|1510.8|1510.4|693
1607005320000|2020-12-03 14:22:00|||||||||150
1607005330000|2020-12-03 14:22:10|1511|1510.8|1511.4|1511.2|1511.4|1511.2|1511|1510.8|2942
1607005340000|2020-12-03 14:22:20|1511.6|1511.4|1511.8|1511.6|1511.8|1511.6|1511.6|1511.4|250
1607005350000|2020-12-03 14:22:30|1512|1511.8|1511.8|1511.4|1512.2|1511.8|1511.6|1511.4|1937
1607005370000|2020-12-03 14:22:50|1511.6|1511.2|1511.4|1511|1511.6|1511.2|1511.4|1511|1
1607005380000|2020-12-03 14:23:00|1511.2|1511.2|1511.4|1511|1511.4|1511.2|1511.2|1511|305
1607005390000|2020-12-03 14:23:10|1511.2|1510.8|1510.8|1510.4|1511.2|1510.8|1510.6|1510.4|2878
1607005400000|2020-12-03 14:23:20|1510.6|1510.6|1510.6|1510.4|1510.8|1510.6|1510.6|1510.4|1989
1607005410000|2020-12-03 14:23:30|1510.4|1510.2|1510.4|1510|1510.4|1510.2|1510.2|1510|1565
1607005420000|2020-12-03 14:23:40|1510.6|1510.2|1510.2|1509.8|1510.6|1510.2|1510|1509.8|8872
1607005430000|2020-12-03 14:23:50|1510|1510|1510|1509.6|1510|1510|1509.6|1509.4|8091
1607005450000|2020-12-03 14:24:10||1509.8||1509.6||1509.8||1509.6|0
1607005460000|2020-12-03 14:24:20|1509.8|1509.4|1509.6|1509.2|1509.8|1509.4|1509.4|1509.2|2663
1607005470000|2020-12-03 14:24:30|1509.8|1509.4|1509.8|1509.4|1509.8|1509.6|1509.4|1509.2|3203
1607005480000|2020-12-03 14:24:40|1509.6|1509.2|1509.4|1509|1509.8|1509.2|1509.2|1509|13375
1607005490000|2020-12-03 14:24:50|1509.6|1509.2|1510|1509.6|1510|1509.8|1509.6|1509.2|1448
1607005500000|2020-12-03 14:25:00|1510.2|1509.8|1510|1509.6|1510.2|1509.8|1510|1509.6|3149
1607005510000|2020-12-03 14:25:10|1509.8|1509.4|1509.6|1509.4|1509.8|1509.4|1509.6|1509.4|159
1607005520000|2020-12-03 14:25:20|1509.4|1509.2|1509.6|1509.4|1509.6|1509.4|1509.4|1509.2|1197
1607005530000|2020-12-03 14:25:30|1509.4|1509.2|1509.4|1509.2|1509.4|1509.4|1509.4|1509.2|532
1607005540000|2020-12-03 14:25:40|1509.2|1509|1509.6|1509.2|1509.6|1509.4|1509.2|1509|2112
1607005550000|2020-12-03 14:25:50|1509.8|1509.4|1509.2|1508.8|1509.8|1509.6|1509|1508.8|8792
1607005560000|2020-12-03 14:26:00|1509.4|1509|1509.4|1509.2|1509.4|1509.2|1509.4|1508.8|620
1607005570000|2020-12-03 14:26:10|1509.6|1509.4|1509.4|1509|1510|1509.8|1508|1507.8|37366
1607005580000|2020-12-03 14:26:20|1509.6|1509.2|1509.6|1509.2|1509.8|1509.4|1509.4|1509|2485
1607005590000|2020-12-03 14:26:30|1509.4|1509|1509.2|1509|1509.6|1509|1509.2|1509|246
1607005600000|2020-12-03 14:26:40|1509.4|1508.8|1509.4|1508.8|1509.6|1509.2|1509.2|1508.8|6112
1607005610000|2020-12-03 14:26:50|1509.2|1509|1508.6|1508.2|1509.2|1509|1508.4|1508|12064
1607005620000|2020-12-03 14:27:00|1508.8||1508.8||1508.8||1508.8||0
1607005630000|2020-12-03 14:27:10|1508.6|1508.4|1508.8|1508.4|1508.8|1508.4|1508.2|1507.8|2034
1607005640000|2020-12-03 14:27:20|1508.6|1508.6|1509|1508.6|1509|1508.8|1508.6|1508.4|1989
1607005650000|2020-12-03 14:27:30|1509.2||1509.2||1509.2||1509.2||0
1607005660000|2020-12-03 14:27:40|1509|1508.8|1509.2|1509|1509.2|1509|1509|1508.8|1312
1607005670000|2020-12-03 14:27:50|1509.4|1509.2|1509.4|1509|1509.4|1509.2|1509.4|1509|278
1607005680000|2020-12-03 14:28:00|1509.2|1508.8|1508.8|1508.4|1509.2|1508.8|1508.8|1508.4|2946
1607005690000|2020-12-03 14:28:10|1509|1508.6|1508.2|1507.8|1509.2|1508.8|1508|1507.8|10171
1607005700000|2020-12-03 14:28:20|1508.4|1507.6|1508.4|1508|1508.4|1508|1508.4|1507.6|1297
1607005710000|2020-12-03 14:28:30|1508.6|1508.2|1508.8|1508.2|1508.8|1508.4|1508.6|1508.2|0
1607005720000|2020-12-03 14:28:40|1509|1508.6|1508.8|1508.4|1509.4|1509|1508.6|1508.2|16091
1607005730000|2020-12-03 14:28:50||1508.2||1508.4||1508.4||1508.2|0
1607005740000|2020-12-03 14:29:00|1508.6||1508.8||1508.8||1508.6||300
1607005750000|2020-12-03 14:29:10|1509|1508.6|1508.8|1508.6|1509.2|1508.8|1508.8|1508.6|1644
1607005760000|2020-12-03 14:29:20|1508.6|1508.4|1508.8|1508.4|1508.8|1508.6|1508.6|1508.4|303
1607005780000|2020-12-03 14:29:40|1509|1508.6|1508.4|1508|1509|1508.6|1508.2|1508|5138
1607005790000|2020-12-03 14:29:50|1508.2||1508.4||1508.4||1508.2||180
1607005800000|2020-12-03 14:30:00|1508.6|1508.2|1509.8|1509.4|1510|1509.6|1508.6|1508.2|11625
1607005810000|2020-12-03 14:30:10|1509.6|1509.2|1509.8|1509.4|1509.8|1509.6|1508.8|1508.6|7550
1607005820000|2020-12-03 14:30:20|1510|1509.6|1510.4|1510|1510.4|1510.2|1509.8|1509.4|2331
1607005830000|2020-12-03 14:30:30|1510.6|1510.2|1511|1510.6|1511|1510.8|1510.6|1510.2|11106
1607005840000|2020-12-03 14:30:40|1511.2|1510.8|1511.2|1510.8|1511.4|1511|1511|1510.6|1530
1607005850000|2020-12-03 14:30:50|1511.4|1511|1511.2|1510.8|1511.4|1511|1511.2|1510.8|99
1607005860000|2020-12-03 14:31:00|1511|1511|1510.6|1510.2|1511.2|1511|1510|1509.6|11733
1607005870000|2020-12-03 14:31:10|1510.4|1510.4|1512.2|1511.6|1512.2|1511.8|1510.4|1510.2|7520
1607005880000|2020-12-03 14:31:20|1512|1511.8|1512.6|1512.2|1512.6|1512.4|1511.8|1511.6|7618
1607005890000|2020-12-03 14:31:30|1512.8|1512.4|1512|1511.8|1513.2|1512.8|1512|1511.8|1762
1607005900000|2020-12-03 14:31:40|1511.8|1511.6|1511.8|1511.6|1512|1511.8|1511.4|1511|2961
1607005910000|2020-12-03 14:31:50|1511.6|1511.4|1511.6|1511.4|1511.8|1511.6|1511.2|1511|1826
1607005920000|2020-12-03 14:32:00|1511.4|1511.2|1510.6|1510.2|1511.4|1511.2|1510.4|1510|3307
1607005930000|2020-12-03 14:32:10|1510.8|1510|1511|1510.6|1511|1510.8|1510.4|1510|1958
1607005940000|2020-12-03 14:32:20|1511.2|1510.8|1512|1511.8|1512.2|1511.8|1511.2|1510.8|1573
1607005950000|2020-12-03 14:32:30|1512.2|1512|1512.2|1511.6|1512.6|1512.4|1512|1511.6|1970
1607005960000|2020-12-03 14:32:40|1512.4|1511.8|1512.6|1512.4|1512.6|1512.4|1512.2|1511.8|4646
1607005970000|2020-12-03 14:32:50|1512.8|1512.6|1512.4|1512|1512.8|1512.6|1512.2|1512|2295
1607005980000|2020-12-03 14:33:00|1512.2|1511.8|1512.4|1512|1512.4|1512|1511.8|1511.6|1
1607005990000|2020-12-03 14:33:10|1512.2|1511.8|1510.8|1510.6|1512.2|1511.8|1510.6|1510.4|6902
1607006000000|2020-12-03 14:33:20|1510.6|1510.4|1511.2|1510.8|1511.2|1511|1510.4|1510.2|3019
1607006010000|2020-12-03 14:33:30|1511.4|1511|1511.4|1511.2|1511.4|1511.2|1511|1510.8|1901452
1607006020000|2020-12-03 14:33:40|1511.6|1511|1511.4|1511|1511.6|1511.2|1511|1510.8|379
1607006030000|2020-12-03 14:33:50|1511.2|1510.8|1510.8|1510.2|1511.4|1510.8|1510.8|1510.2|441
1607006040000|2020-12-03 14:34:00|1510.6|1510.4|1509.8|1509.6|1510.8|1510.4|1509.8|1509.6|5947
1607006050000|2020-12-03 14:34:10|1509.6|1509.4|1509|1508.6|1509.6|1509.4|1508.8|1508.6|8690
1607006060000|2020-12-03 14:34:20|1509.2|1508.8|1509.2|1508.8|1509.4|1509|1508.8|1508.6|926
1607006070000|2020-12-03 14:34:30|1509.4|1509|1508.4|1508.2|1509.4|1509|1508.4|1508.2|3560
1607006080000|2020-12-03 14:34:40|1508.2|1508|1507.6|1507.4|1508.4|1508.2|1507.4|1507|6744
1607006090000|2020-12-03 14:34:50|1507.2|1507|1507.2|1506.8|1507.4|1507.2|1506.8|1506.2|14266
1607006100000|2020-12-03 14:35:00|1507|1506.6|1504.8|1504.6|1507.2|1506.8|1504.6|1504.4|12581
1607006110000|2020-12-03 14:35:10|1505|1504.4|1505|1504.6|1505|1504.8|1504.6|1504.2|1270
1607006120000|2020-12-03 14:35:20|1505.2|1504.8|1504.2|1504|1505.6|1505.2|1504.2|1504|10659
1607006130000|2020-12-03 14:35:30|1504.4|1504.2|1505|1504.4|1505.2|1505|1504.2|1504|8329
1607006140000|2020-12-03 14:35:40|1504.8|1504.2|1503.6|1503.2|1504.8|1504.2|1503.6|1503.2|8433
1607006150000|2020-12-03 14:35:50|1503.4|1503.4|1503.8|1503.2|1504|1503.8|1503.4|1503.2|6755
1607006160000|2020-12-03 14:36:00|1503.6|1503|1502.6|1502|1503.6|1503|1502.4|1502|16564
1607006170000|2020-12-03 14:36:10|1502.8|1502.2|1502.8|1502.6|1503.2|1503|1502.6|1502.2|5604
1607006180000|2020-12-03 14:36:20|1503|1502.8|1502|1501.6|1503.4|1503.2|1501.8|1501.4|18113
1607006190000|2020-12-03 14:36:30|1501.8|1501.4|1501.8|1501.2|1502|1501.8|1501.4|1501|1527
1607006200000|2020-12-03 14:36:40|1501.6|1501|1501.8|1501|1501.8|1501.6|1500.8|1500.6|48712
1607006210000|2020-12-03 14:36:50|1501.6|1501.2|1500.6|1500.2|1501.8|1501.4|1500.6|1500.2|3940
1607006220000|2020-12-03 14:37:00|1500.4|1500|1500.4|1500|1500.4|1500|1499.6|1499.2|39607
1607006230000|2020-12-03 14:37:10|1500.2|1499.8|1500|1499.6|1500.4|1500.2|1499.8|1499.6|4086
1607006240000|2020-12-03 14:37:20|1500.2|1499.8|1501|1500.4|1501.2|1500.8|1500.2|1499.8|12182
1607006250000|2020-12-03 14:37:30|1501.2|1500.6|1501.8|1501.6|1502|1501.8|1501|1500.6|7507
1607006260000|2020-12-03 14:37:40|1502|1501.4|1501.6|1501.2|1502|1501.4|1501.4|1501.2|2692
1607006270000|2020-12-03 14:37:50|1501.4|1501|1500.8|1500.4|1501.4|1501|1500.8|1500|2161
1607006280000|2020-12-03 14:38:00|1501|1500.6|1501.2|1501|1501.6|1501.4|1500.8|1500.4|8762
1607006290000|2020-12-03 14:38:10|1501.4|1501.2|1502.2|1502|1502.6|1502.2|1501.4|1501.2|10271
1607006300000|2020-12-03 14:38:20|1502.4|1502.2|1502.6|1502|1503.6|1503.2|1502.4|1502|21733
1607006310000|2020-12-03 14:38:30|1502.8|1502.2|1503.6|1503.2|1503.6|1503.2|1502.6|1502|3579
1607006320000|2020-12-03 14:38:40|1503.4|1503|1503|1502.4|1503.8|1503.4|1502.8|1502.4|8720
1607006330000|2020-12-03 14:38:50|1502.8|1502.2|1502.8|1502.2|1502.8|1502.4|1502|1501.8|9021
1607006340000|2020-12-03 14:39:00|1502.6|1502.4|1503.4|1502.8|1503.4|1503.2|1502.6|1502.2|3687
1607006350000|2020-12-03 14:39:10|1503.2|1503|1503.4|1503.2|1503.8|1503.6|1503|1503|2438
1607006360000|2020-12-03 14:39:20|1503.2|1503|1503.8|1503.2|1504.4|1504|1503.2|1503|4065
1607006370000|2020-12-03 14:39:30|1504|1503.4|1504.2|1504|1504.4|1504|1503.8|1503.2|3905
1607006380000|2020-12-03 14:39:40|1504|1503.8|1504.4|1504|1504.4|1504.2|1504|1503.6|3023
1607006390000|2020-12-03 14:39:50|1504.6|1504.2|1504.4|1504|1504.8|1504.4|1504.2|1504|4036
1607006400000|2020-12-03 14:40:00|1504.6|1504.2|1505.6|1505.2|1505.6|1505.2|1504.2|1504|4922
1607006410000|2020-12-03 14:40:10|1505.8|1505.4|1505.6|1505.4|1506|1505.6|1505.6|1505.2|218
1607006420000|2020-12-03 14:40:20|1505.4|1505.2|1505.4|1505|1505.6|1505.2|1505.2|1505|1172
1607006430000|2020-12-03 14:40:30|1505.6|1505.2|1506.6|1506.2|1506.8|1506.4|1505.6|1505.2|7479
1607006440000|2020-12-03 14:40:40|1506.4|1506|1506.6|1506.2|1506.6|1506.2|1505.8|1505.6|3685
1607006450000|2020-12-03 14:40:50|1506.4|1506|1506.6|1506.2|1506.6|1506.4|1505.4|1505.2|3107
1607006460000|2020-12-03 14:41:00|1506.4|1506|1504.4|1504|1506.6|1506.2|1504.4|1504|9417
1607006470000|2020-12-03 14:41:10|1504.2|1504.2|1503.8|1503.2|1504.8|1504.4|1503.4|1503.2|7086
1607006480000|2020-12-03 14:41:20|1504|1503.4|1504.4|1504|1504.6|1504.2|1504|1503.4|1788
1607006490000|2020-12-03 14:41:30|1504.6|1503.8|1504.6|1504.4|1504.6|1504.4|1504|1503.6|912
1607006500000|2020-12-03 14:41:40|1504.8|1504.6|1505.8|1505.2|1505.8|1505.2|1504.4|1504.2|3910
1607006510000|2020-12-03 14:41:50|1505.6|1505|1505.4|1505|1505.6|1505.2|1505.4|1504.8|337
1607006520000|2020-12-03 14:42:00|1505.6|1505.2|1504.8|1504.2|1505.6|1505.4|1504.6|1504.2|2772
1607006530000|2020-12-03 14:42:10|1505|1504.4|1505.6|1505|1505.6|1505|1505|1504.4|1813
1607006540000|2020-12-03 14:42:20|1505.2|1504.8|1504.8|1504.6|1505.4|1505|1504.8|1504.4|6787
1607006550000|2020-12-03 14:42:30|1505|1504.8|1505.2|1504.8|1505.4|1505|1505|1504.8|3224
1607006560000|2020-12-03 14:42:40|1505.4|1505|1505.8|1505.2|1505.8|1505.4|1505.4|1505|0
1607006570000|2020-12-03 14:42:50|1505.4|1505|1505.8|1505.2|1505.8|1505.4|1505|1504.6|3369
1607006580000|2020-12-03 14:43:00|1506|1505.4|1505.6|1505.2|1506.6|1506|1505.6|1505.2|9661
1607006590000|2020-12-03 14:43:10|1505.8|1505.4|1505.6|1505.2|1506.2|1505.8|1505.6|1504.8|4506
1607006600000|2020-12-03 14:43:20|1505.8|1505.4|1506.6|1506|1506.8|1506.6|1505.8|1505.2|6985
1607006610000|2020-12-03 14:43:30|1506.8|1506.2|1507|1506.4|1507.2|1506.8|1506.8|1506.2|568
1607006620000|2020-12-03 14:43:40|1506.8|1506.6|1506.2|1505.8|1506.8|1506.6|1505.8|1505.2|2663
1607006630000|2020-12-03 14:43:50|1506.4|1506|1506.4|1505.6|1506.6|1506.2|1506|1505.6|630
1607006640000|2020-12-03 14:44:00|1506.2|1506|1506.4|1505.8|1506.6|1506|1505.6|1505.2|2224
1607006650000|2020-12-03 14:44:10|1506.6|1506|1507.6|1507|1507.6|1507|1506.4|1506|931
1607006660000|2020-12-03 14:44:20|1507.4|1507.2|1507|1506.4|1507.6|1507.2|1506.4|1505.8|4292
1607006670000|2020-12-03 14:44:30|1506.8|1506.6|1506.6|1506.2|1507|1506.6|1506.4|1506.2|2238
1607006680000|2020-12-03 14:44:40|1506.8|1506.4|1507|1506.6|1507.2|1506.6|1506.6|1506.2|1122
1607006690000|2020-12-03 14:44:50|1507.2|1506.8|1507.4|1507|1507.4|1507.2|1507|1506.8|1874
1607006700000|2020-12-03 14:45:00|1507.2|1507.2|1507.2|1506.6|1507.2|1507.2|1507|1506.6|7327
1607006710000|2020-12-03 14:45:10|1507.4|1506.8|1507.8|1507.2|1507.8|1507.4|1507.4|1506.8|2674
1607006720000|2020-12-03 14:45:20|1507.6|1507.4|1507.2|1506.6|1507.8|1507.4|1507.2|1506.6|106
1607006730000|2020-12-03 14:45:30|1507|1507|1507|1506.8|1507.6|1507|1506.8|1506.2|1625
1607006740000|2020-12-03 14:45:40|1506.8|1506.6|1507.2|1506.8|1507.2|1506.8|1506.8|1506.2|9633
1607006750000|2020-12-03 14:45:50|1507.4|1507|1507.6|1507|1507.6|1507|1506.8|1506.2|2774
1607006760000|2020-12-03 14:46:00|1507.8|1507.2|1507.4|1507|1508|1507.4|1507.2|1506.6|2911
1607006770000|2020-12-03 14:46:10|1507.6|1507.2|1507.8|1507.2|1507.8|1507.2|1507.6|1507.2|0
1607006780000|2020-12-03 14:46:20|1507.6|1507.4|1508|1507.6|1508|1507.6|1507.4|1507|1300
1607006790000|2020-12-03 14:46:30|1507.8|1507.8|1508|1507.6|1508|1507.8|1507.6|1507.4|1372
1607006800000|2020-12-03 14:46:40|1507.8|1507.4|1508|1507.6|1508|1507.8|1507.6|1507.4|2288
1607006810000|2020-12-03 14:46:50|1507.8|1507.4|1507|1506.4|1507.8|1507.4|1506.6|1506.2|4508
1607006820000|2020-12-03 14:47:00|1506.8|1506.6|1505.8|1505.2|1506.8|1506.6|1505.8|1505.2|11826
1607006830000|2020-12-03 14:47:10|1505.6|1505|1506.6|1506.4|1506.6|1506.4|1505.4|1505|7678
1607006840000|2020-12-03 14:47:20|1506.4|1506.2|1507.2|1506.4|1507.2|1506.4|1506|1505.8|3177
1607006850000|2020-12-03 14:47:30|1507.4|1506.6|1507.8|1507.4|1507.8|1507.4|1507.4|1506.6|1616
1607006860000|2020-12-03 14:47:40|1508|1507.6|1508.4|1508|1508.4|1508|1507.6|1507.4|8113
1607006870000|2020-12-03 14:47:50|1508.2|1507.8|1508.6|1508.2|1508.6|1508.4|1508.2|1507.8|2984
1607006880000|2020-12-03 14:48:00|1508.8|1508.4|1508|1507.6|1509|1508.4|1508|1507.6|1595
1607006890000|2020-12-03 14:48:10|1507.8|1507.8|1508.6|1508.2|1508.8|1508.6|1507.8|1507.8|6195
1607006900000|2020-12-03 14:48:20|1508.8|1508.4|1508.4|1508|1508.8|1508.4|1508.2|1508|2558
1607006910000|2020-12-03 14:48:30|1508.2|1507.8|1508.2|1507.8|1508.2|1508|1508|1507.6|999
1607006920000|2020-12-03 14:48:40|1508|1507.6|1507|1506.8|1508|1507.6|1507|1506.6|7577
1607006930000|2020-12-03 14:48:50|1507.2|1506.6|1506.8|1506.2|1507.4|1506.6|1506.6|1506.2|957
1607006940000|2020-12-03 14:49:00|1506.6|1506|1505|1504.6|1506.8|1506|1505|1504.6|7911
1607006950000|2020-12-03 14:49:10|1505.2|1504.8|1506.2|1505.6|1506.2|1506|1505.2|1504.8|3422
1607006960000|2020-12-03 14:49:20|1506|1505.4|1505.6|1505.2|1506|1505.4|1505.4|1505|3474
1607006970000|2020-12-03 14:49:30||1505||1505.2||1505.4||1505|671
1607006980000|2020-12-03 14:49:40|1505.8|1505.4|1506.8|1506.2|1507|1506.6|1505.8|1505.2|11305
1607006990000|2020-12-03 14:49:50|1507|1506.4|1506.8|1506.4|1507.2|1506.6|1506.8|1506.4|225
1607007000000|2020-12-03 14:50:00|1506.6|1506.6|1506.2|1505.8|1506.6|1506.6|1506|1505.8|2641
1607007010000|2020-12-03 14:50:10|1506|1505.6|1506.4|1506|1506.4|1506.2|1506|1505.6|1478
1607007020000|2020-12-03 14:50:20|1506.2|1506.2|1506.6|1506.2|1506.6|1506.4|1506|1505.6|11138
1607007030000|2020-12-03 14:50:30|1506.4|1506|1506.4|1506|1506.6|1506|1505.8|1505.4|6150
1607007040000|2020-12-03 14:50:40|1506.6|1506.2|1506.8|1506.4|1507|1506.6|1506.2|1506|3526
1607007050000|2020-12-03 14:50:50|1506.6|1506.6|1507.2|1506.6|1507.8|1507.6|1506.6|1506.4|4903
1607007060000|2020-12-03 14:51:00|1507|1506.4|1507.4|1507|1507.8|1507.4|1506.8|1506.4|2270
1607007070000|2020-12-03 14:51:10|1507.2|1506.8|1507.4|1507|1507.4|1507|1506.8|1506.4|1794
1607007080000|2020-12-03 14:51:20|1507.2|1506.8|1507.8|1507.4|1507.8|1507.4|1507|1506.8|5224
1607007090000|2020-12-03 14:51:30|1507.6|1507.2|1507.2|1506.8|1507.6|1507.4|1506.6|1506.4|10139
1607007100000|2020-12-03 14:51:40|1507|1507|1507|1506.6|1507|1507|1506.6|1506.2|3162
1607007110000|2020-12-03 14:51:50|1506.8|1506.4|1506.8|1506.2|1506.8|1506.6|1506.6|1506.2|1352
1607007120000|2020-12-03 14:52:00|1506.6|1506.4|1507.2|1506.8|1507.2|1507|1506.6|1506.4|2224
1607007130000|2020-12-03 14:52:10|1507.4|1507|1507|1506.4|1507.4|1507.2|1506.6|1506.4|3725
1607007140000|2020-12-03 14:52:20|1507.2|1506.6|1507.8|1507.6|1507.8|1507.6|1507.2|1506.6|3409
1607007150000|2020-12-03 14:52:30|1508|1507.8|1508.2|1508|1508.8|1508.6|1508|1507.8|6568
1607007160000|2020-12-03 14:52:40|1508.4|1507.8|1507.8|1507.6|1508.4|1507.8|1507.8|1507.6|3302
1607007170000|2020-12-03 14:52:50|1508|1507.4|1508|1507.6|1508.2|1507.6|1507.8|1507.4|699
1607007180000|2020-12-03 14:53:00|1507.8|1507.8|1509|1508.6|1509|1508.6|1507.8|1507.6|3775
1607007190000|2020-12-03 14:53:10|1509.2|1508.8|1508.8|1508.6|1509.2|1509|1508.6|1508.2|6535
1607007200000|2020-12-03 14:53:20|1508.6|1508.4|1508.6|1508.4|1509|1508.6|1508.6|1508.4|3255
1607007210000|2020-12-03 14:53:30|1508.8|1508.2|1508.4|1508|1508.8|1508.2|1508.2|1508|748
1607007220000|2020-12-03 14:53:40|1508.2|1508.2|1507.8|1507.2|1508.2|1508.2|1507.4|1507|2801
1607007230000|2020-12-03 14:53:50|1507.6|1507|1508.2|1507.8|1508.2|1507.8|1507.2|1507|1125
1607007240000|2020-12-03 14:54:00|1508|1507.6|1507.2|1507|1508|1507.6|1506.8|1506.6|4508
1607007250000|2020-12-03 14:54:10|1507|1506.8|1507.4|1507|1507.4|1507.2|1507|1506.6|1308
1607007260000|2020-12-03 14:54:20|1507.2|1506.8|1507.4|1507|1507.6|1507.2|1506.8|1506.4|816
1607007270000|2020-12-03 14:54:30|1507.2|1506.8|1506.4|1506|1507.4|1506.8|1506.4|1506|1673
1607007280000|2020-12-03 14:54:40|1506.2|1505.8|1506.2|1505.8|1506.2|1506|1506|1505.6|1422
1607007290000|2020-12-03 14:54:50|1506|1505.6|1505.8|1505.4|1506.2|1506|1505.4|1505.2|3087
1607007300000|2020-12-03 14:55:00|1506|1505.6|1505.8|1505.4|1506.2|1506|1505.4|1505|3160
1607007310000|2020-12-03 14:55:10|1506|1505.6|1506|1505.6|1506.2|1505.8|1506|1505.6|1573
1607007320000|2020-12-03 14:55:20|1506.2|1505.8|1506.6|1506.2|1507|1506.6|1506|1505.8|4144
1607007330000|2020-12-03 14:55:30|1506.8|1506.4|1507.2|1506.6|1507.2|1506.6|1506.8|1506.2|605
1607007340000|2020-12-03 14:55:40|1507.4|1506.8|1508.2|1507.8|1508.2|1508|1507.4|1506.8|1870
1607007350000|2020-12-03 14:55:50|1508|1508|1508.2|1507.8|1508.2|1508|1507.8|1507.4|1717
1607007360000|2020-12-03 14:56:00|1508|1508|1508|1507.6|1508|1508|1507.8|1507.4|1851
1607007370000|2020-12-03 14:56:10|1508.2|1507.8|1508.2|1507.6|1508.4|1508|1508|1507.6|471
1607007380000|2020-12-03 14:56:20|1508.4|1507.8|1509|1508.6|1509|1508.8|1508.2|1507.8|4100
1607007390000|2020-12-03 14:56:30|1508.8|1508.4|1509|1508.4|1509|1508.4|1508.4|1508|4388
1607007400000|2020-12-03 14:56:40|1508.8|1508.2|1508.8|1508.4|1509|1508.6|1508.4|1508.2|2728
1607007410000|2020-12-03 14:56:50|1509|1508.6|1508.8|1508.4|1509|1508.6|1508.6|1508.4|161
1607007420000|2020-12-03 14:57:00|1509|1508.6|1508.6|1508|1509|1508.6|1508.4|1508|937
1607007430000|2020-12-03 14:57:10|1508.8|1508.2|1509|1508.4|1509|1508.6|1508.6|1508.2|775
1607007440000|2020-12-03 14:57:20|1508.8|1508.6|1509|1508.6|1509|1508.8|1508.6|1508.4|1335
1607007450000|2020-12-03 14:57:30|1508.8|1508.8|1509.6|1509.2|1510|1509.6|1508.8|1508.6|14056
1607007460000|2020-12-03 14:57:40|1509.4|1509|1510|1509.6|1510|1509.8|1509|1508.8|14793
1607007470000|2020-12-03 14:57:50|1509.8|1509.4|1510.6|1510.2|1510.6|1510.2|1509.6|1509.4|10745
1607007480000|2020-12-03 14:58:00|1510.8|1510.4|1511.2|1510.8|1511.6|1511|1510.8|1510.4|12898
1607007490000|2020-12-03 14:58:10|1511|1510.6|1510.2|1509.8|1511|1510.6|1510.2|1509.8|2991
1607007500000|2020-12-03 14:58:20|1510.4|1510|1510.6|1510.2|1510.6|1510.2|1510.4|1510|1078
1607007510000|2020-12-03 14:58:30|1510.8||1510.6||1510.8||1510.6||0
1607007520000|2020-12-03 14:58:40|1510.4|1510|1510.4|1510.2|1510.6|1510.2|1510.2|1510|722
1607007530000|2020-12-03 14:58:50|1510.6|1510|1510.6|1510.2|1510.6|1510.4|1510.4|1510|1415
1607007540000|2020-12-03 14:59:00|1510.4|1510|1509.8|1509.2|1510.4|1510.2|1509.4|1509|5733
1607007550000|2020-12-03 14:59:10|1509.6|1509.4|1509.2|1508.8|1509.8|1509.6|1509.2|1508.8|1282
1607007560000|2020-12-03 14:59:20|1509|1508.6|1508.4|1507.8|1509|1508.6|1508.4|1507.8|140
1607007570000|2020-12-03 14:59:30|1508.6|1508|1508.4|1507.8|1508.6|1508.2|1508.2|1507.8|735
1607007580000|2020-12-03 14:59:40|1508.2|1508|1508.4|1508|1508.6|1508.2|1508.2|1508|1559
1607007590000|2020-12-03 14:59:50|1508.2|1507.8|1508.8|1508.2|1508.8|1508.6|1508.2|1507.8|14938
1607007600000|2020-12-03 15:00:00|1509|1508.4|1509.8|1509.4|1510|1509.4|1509|1508.4|3806
1607007610000|2020-12-03 15:00:10|1509.6|1509.2|1509|1508.6|1509.6|1509.2|1509|1508.6|1609
1607007620000|2020-12-03 15:00:20|1509.2|1508.8|1509.2|1508.8|1509.6|1509.4|1509.2|1508.8|5287
1607007630000|2020-12-03 15:00:30|1509.4|1509|1509|1508.4|1509.4|1509|1508.6|1508.2|1002
1607007640000|2020-12-03 15:00:40|1508.8|1508.2|1509|1508.6|1509.4|1509|1508.6|1508.2|1746
1607007650000|2020-12-03 15:00:50|1509.2|1508.4|1508.8|1508.2|1509.2|1508.6|1508.4|1508.2|7494
1607007660000|2020-12-03 15:01:00|1508.4|1508.4|1508.4|1507.8|1509.2|1508.8|1508.2|1507.8|1232
1607007670000|2020-12-03 15:01:10|1508.2|1507.6|1508|1507.4|1508.4|1507.8|1508|1507.4|233
1607007680000|2020-12-03 15:01:20|1507.8|1507.2|1507|1506.6|1507.8|1507.4|1507|1506.6|2333
1607007690000|2020-12-03 15:01:30|1506.8|1506.8|1507|1506.8|1507|1506.8|1506.8|1506.4|0
1607007700000|2020-12-03 15:01:40|1506.8|1506.6|1507|1506.6|1507|1506.6|1506.8|1506.4|1868
1607007710000|2020-12-03 15:01:50|1506.8|1506.4|1507|1506.4|1507|1506.6|1506.8|1506.2|98
1607007720000|2020-12-03 15:02:00|1507.2|1506.6|1507.8|1507.2|1508|1507.6|1507|1506.6|5042
1607007730000|2020-12-03 15:02:10|1508|1507.4|1508.6|1508.2|1508.8|1508.4|1508|1507.4|2121
1607007740000|2020-12-03 15:02:20|1508.4|1508|1508.6|1508.2|1509.4|1509|1508.2|1507.8|3212
1607007750000|2020-12-03 15:02:30|1508.4|1508|1508.6|1508|1508.8|1508.4|1508.2|1507.8|679
1607007760000|2020-12-03 15:02:40|1508.4|1507.8|1508.2|1508|1508.4|1508.2|1508.2|1507.8|0
1607007770000|2020-12-03 15:02:50|1508|1507.8|1508.2|1507.6|1508.2|1507.8|1508|1507.6|98
1607007780000|2020-12-03 15:03:00|1508.4|1508|1507|1506.6|1508.6|1508.4|1506.8|1506.6|21762
1607007790000|2020-12-03 15:03:10|1507.2|1506.4|1506|1505.4|1507.2|1506.4|1505.8|1505.4|779
1607007800000|2020-12-03 15:03:20|1505.8|1505.2|1505.8|1505.2|1506|1505.6|1505.4|1505|1750
1607007810000|2020-12-03 15:03:30|1505.6|1505|1505.2|1504.6|1505.8|1505.2|1504.8|1504.6|6508
1607007820000|2020-12-03 15:03:40|1505|1504.8|1506|1505.8|1506|1505.8|1505|1504.6|3351
1607007830000|2020-12-03 15:03:50|1506.2|1505.6|1505.8|1505.4|1506.2|1506|1505.2|1505|1972
1607007840000|2020-12-03 15:04:00|1505.6|1505.6|1505.6|1505.4|1505.8|1505.6|1505.6|1505.4|1405
1607007850000|2020-12-03 15:04:10|1505.4|1505.2|1505.8|1505.2|1505.8|1505.4|1505.4|1505|854
1607007860000|2020-12-03 15:04:20|1505.6|1505.4|1504.8|1504.2|1505.6|1505.4|1504.4|1504.2|3498
1607007870000|2020-12-03 15:04:30|1504.6||1504.8||1504.8||1504.6||0
1607007880000|2020-12-03 15:04:40|1505|1504.6|1504.8|1504.4|1505|1504.8|1504.6|1504.2|3248
1607007890000|2020-12-03 15:04:50|1505|1504.6|1505.2|1504.8|1505.2|1505|1504.8|1504.6|1152
1607007900000|2020-12-03 15:05:00|1505|1505|1505.4|1504.8|1505.4|1505|1505|1504.6|718
1607007910000|2020-12-03 15:05:10|1505.2|1504.6|1505.6|1505.2|1505.8|1505.6|1504.8|1504.4|27140
1607007920000|2020-12-03 15:05:20|1505.8|1505.4|1505.8|1505.4|1506.2|1505.8|1505.2|1505|1417
1607007930000|2020-12-03 15:05:30|1505.6|1505.2|1505.8|1505.2|1505.8|1505.4|1505.2|1505|5549
1607007940000|2020-12-03 15:05:40|1505.6|1505|1505.4|1504.8|1505.8|1505|1505|1504.6|105
1607007950000|2020-12-03 15:05:50|1505.2|1504.6|1505.2|1504.8|1505.4|1504.8|1504.8|1504.6|595
1607007960000|2020-12-03 15:06:00|1505|1505|1505.4|1505.2|1506|1505.6|1505|1504.8|13927
1607007970000|2020-12-03 15:06:10|1505.6|1505.4|1505.6|1505.2|1505.8|1505.4|1505.6|1505.2|977
1607007980000|2020-12-03 15:06:20|1505.8|1505.4|1505.6|1505.2|1505.8|1505.4|1505.4|1505.2|200
1607007990000|2020-12-03 15:06:30|1505.4|1505|1505|1504.6|1505.4|1505|1504.8|1504.6|1781
1607008000000|2020-12-03 15:06:40|1505.2|1504.8|1505.4|1504.8|1505.4|1505|1505|1504.8|98
1607008010000|2020-12-03 15:06:50|1505.2|1505|1504.8|1504.2|1505.2|1505|1504.4|1504|7410
1607008020000|2020-12-03 15:07:00|1504.6|1504.4|1504.8|1504.6|1504.8|1504.6|1504.6|1504.4|3224
1607008030000|2020-12-03 15:07:10|1505|1504.8|1505.2|1504.6|1506|1505.4|1504.8|1504.6|11801
1607008040000|2020-12-03 15:07:20|1505.4|1504.8|1505|1504.4|1505.4|1505.2|1505|1504.4|4507
1607008050000|2020-12-03 15:07:30|1505.2|1504.6|1505|1504.4|1505.2|1505|1504.8|1504.4|5185
1607008060000|2020-12-03 15:07:40|1504.8|1504.2|1503.6|1503|1504.8|1504.4|1503.4|1503|4954
1607008070000|2020-12-03 15:07:50|1503.8|1503.2|1503.6|1503.2|1504.2|1503.8|1503.4|1503|15430
1607008080000|2020-12-03 15:08:00|1503.8|1503.4|1504|1503.6|1504|1503.8|1503.6|1503.4|950
1607008090000|2020-12-03 15:08:10|1503.8|1503.4|1502.8|1502.6|1503.8|1503.4|1502.8|1502.6|3317
1607008100000|2020-12-03 15:08:20|1502.6|1502.4|1503|1502.4|1503|1502.6|1502.6|1502.4|2204
1607008110000|2020-12-03 15:08:30|1502.8|1502.2|1502.6|1502.2|1502.8|1502.4|1502.2|1502|7063
1607008120000|2020-12-03 15:08:40|1502.8|1502.4|1503.4|1502.8|1503.4|1503.2|1502.8|1502.2|9394
1607008130000|2020-12-03 15:08:50|1503.6|1503|1503.4|1503|1503.8|1503.4|1503.2|1503|4133
1607008140000|2020-12-03 15:09:00|1503.2|1503.2|1504.2|1503.8|1504.2|1503.8|1503.2|1503.2|1323
1607008150000|2020-12-03 15:09:10|1504|1503.6|1503.8|1503.6|1504.2|1503.6|1503.8|1503.6|1105
1607008160000|2020-12-03 15:09:20|1504|1503.8|1504.6|1504.4|1504.8|1504.4|1504|1503.8|1795
1607008170000|2020-12-03 15:09:30|1504.4|1504.2|1504.6|1504.4|1504.8|1504.6|1504.2|1503.8|4663
1607008180000|2020-12-03 15:09:40|1504.8|1504.6|1504.6|1504.2|1505|1504.6|1504.4|1504.2|3727
1607008190000|2020-12-03 15:09:50|1504.4|1504|1503.8|1503.6|1504.4|1504|1503.8|1503.6|3428
1607008200000|2020-12-03 15:10:00|1503.6|1503.4|1503.4|1502.8|1503.6|1503.4|1503|1502.8|3624
1607008210000|2020-12-03 15:10:10|1503.6|1503|1503.4|1503|1503.8|1503.4|1503.4|1503|3179
1607008220000|2020-12-03 15:10:20|1503.6|1503.2|1504|1503.6|1504|1503.8|1503.6|1503.2|2678
1607008230000|2020-12-03 15:10:30|1504.2|1503.8|1504.4|1504|1504.4|1504.2|1504|1503.6|1220
1607008240000|2020-12-03 15:10:40|1504.2|1504.2|1504.8|1504.6|1505|1504.8|1504.2|1504|9843
1607008250000|2020-12-03 15:10:50|1505|1504.4|1504.4|1504.2|1505|1504.6|1504.4|1504.2|6456
1607008260000|2020-12-03 15:11:00|1504.2|1504|1504|1503.6|1504.2|1504|1503.8|1503.6|2476
1607008270000|2020-12-03 15:11:10|1504.2|1503.8|1504.4|1503.8|1504.4|1504|1504|1503.6|22
1607008280000|2020-12-03 15:11:20|1504.2|1503.6|1504.2|1504|1504.2|1504|1503.8|1503.6|817
1607008290000|2020-12-03 15:11:30|1504.4|1503.8|1504.4|1504|1504.4|1504|1504.2|1503.8|0
1607008300000|2020-12-03 15:11:40|1504.2|1503.8|1504|1503.6|1504.4|1504|1503.8|1503.6|2315
1607008310000|2020-12-03 15:11:50|1504.2|1503.8|1504|1503.6|1504.2|1503.8|1503.8|1503.6|2325
1607008320000|2020-12-03 15:12:00|1504.2|1503.8|1504.6|1504.2|1504.6|1504.2|1504.2|1503.8|2689
1607008330000|2020-12-03 15:12:10|1504.8|1504.4|1504.6|1504.2|1504.8|1504.6|1504.6|1504.2|1806
1607008350000|2020-12-03 15:12:30|1504.8|1504.4|1504.8|1504.4|1504.8|1504.6|1504.6|1504|4043
1607008360000|2020-12-03 15:12:40|1504.6|1504.2|1504.6|1504|1504.6|1504.2|1504.4|1504|673
1607008370000|2020-12-03 15:12:50|1504.4|1504.2|1505|1504.8|1505|1504.8|1504.4|1504.2|22386
1607008380000|2020-12-03 15:13:00|1505.2|1505|1506|1505.6|1506.4|1506|1505.2|1505|13100
1607008390000|2020-12-03 15:13:10|1505.8|1505.4|1505.4|1505.2|1505.8|1505.4|1505.2|1505|4750
1607008400000|2020-12-03 15:13:20|1505.6|1505.4|1505.8|1505.2|1505.8|1505.6|1505.6|1505.2|1560
1607008410000|2020-12-03 15:13:30|1506|1505.4|1505.6|1505.2|1506|1505.4|1505.4|1505.2|312
1607008420000|2020-12-03 15:13:40|1505.8|1505.4|1506|1505.6|1506|1505.8|1505.4|1505.2|2181
1607008430000|2020-12-03 15:13:50|1506.2|1505.8|1506.2|1506|1506.2|1506|1506|1505.8|20
1607008440000|2020-12-03 15:14:00|1506.4|1506.2|1506.6|1506.2|1506.8|1506.4|1506.4|1506.2|4095
1607008450000|2020-12-03 15:14:10|1506.8|1506.4|1507.2|1506.8|1507.4|1506.8|1506.6|1506.4|1440
1607008460000|2020-12-03 15:14:20|1507|1506.6|1507.2|1506.8|1507.2|1506.8|1506.6|1506.4|12853
1607008470000|2020-12-03 15:14:30|1507|1506.6|1507|1506.6|1507|1506.6|1506.6|1506.4|3721
1607008480000|2020-12-03 15:14:40|1506.8|1506.4|1507.6|1507.2|1507.6|1507.2|1506.8|1506.4|5186
1607008490000|2020-12-03 15:14:50|1507.4|1507.4|1507.4|1507|1507.6|1507.4|1507.2|1507|5702
1607008500000|2020-12-03 15:15:00|1507.6|1507.2|1507.4|1507|1507.6|1507.4|1507|1506.8|3829
1607008510000|2020-12-03 15:15:10|1507.2|1506.8|1507.2|1506.8|1507.2|1507|1506.8|1506.4|1732
1607008520000|2020-12-03 15:15:20|1507|1507|1507.2|1506.8|1507.4|1507.2|1507|1506.8|1142
1607008530000|2020-12-03 15:15:30|1507.4|1507|1507.2|1506.8|1507.6|1507.4|1507.2|1506.8|2655
1607008540000|2020-12-03 15:15:40|1507.4|1507|1507.6|1507.4|1507.6|1507.4|1507.4|1507|3568
1607008550000|2020-12-03 15:15:50|1507.8|1507.6|1507.6|1507.4|1507.8|1507.6|1507.6|1507.4|852
1607008560000|2020-12-03 15:16:00|1507.4|1507.2|1506.8|1506.6|1507.4|1507.2|1506.8|1506.4|4434
1607008570000|2020-12-03 15:16:10|1507|1506.8|1507|1506.4|1507|1506.8|1506.8|1506.4|2630
1607008580000|2020-12-03 15:16:20|1506.8|1506.2|1506.4|1506|1506.8|1506.4|1506.2|1506|620
1607008590000|2020-12-03 15:16:30|1506.6|1506.2|1506.4|1506|1506.6|1506.4|1506.4|1506|3458
1607008600000|2020-12-03 15:16:40|1506.2|1506.2|1506.4|1506|1506.4|1506.2|1506|1505.8|2221
1607008610000|2020-12-03 15:16:50||1506.2||1506.2||1506.2||1506.2|0
1607008620000|2020-12-03 15:17:00|1506.6|1506.4|1507|1506.6|1507|1506.6|1506.4|1506.2|2852
1607008630000|2020-12-03 15:17:10|1507.2|1506.8|1507.6|1507.2|1508|1507.6|1507|1506.6|10705
1607008640000|2020-12-03 15:17:20|1507.8|1507.4|1507.8|1507.4|1507.8|1507.6|1507.8|1507.2|0
1607008650000|2020-12-03 15:17:30|1507.6|1507.6|1507.6|1507.4|1508|1507.8|1507.6|1507.4|1488
1607008660000|2020-12-03 15:17:40|1507.8|1507.6|1508.2|1508|1508.4|1508|1507.8|1507.6|314
1607008670000|2020-12-03 15:17:50|1508|1507.8|1508.8|1508.4|1508.8|1508.4|1508|1507.8|1651
1607008680000|2020-12-03 15:18:00|1509|1508.6|1509|1508.6|1509|1508.6|1509|1508.6|0
1607008690000|2020-12-03 15:18:10|1508.8|1508.4|1509|1508.6|1509|1508.6|1508.4|1508|2403
1607008700000|2020-12-03 15:18:20|1508.8|1508.4|1509|1508.6|1509|1508.6|1508.6|1508.4|105
1607008710000|2020-12-03 15:18:30|1509.2|1508.8|1509|1508.8|1509.4|1509|1508.8|1508.6|9465
1607008720000|2020-12-03 15:18:40|1508.8|1508.6|1508.4|1508|1509|1508.6|1508.2|1508|4954
1607008730000|2020-12-03 15:18:50|1508.2|1508.2|1508.4|1508|1508.4|1508.2|1508.2|1508|1034
1607008740000|2020-12-03 15:19:00|1508.2|1507.8|1508|1507.6|1508.4|1507.8|1507.6|1507.4|2302
1607008750000|2020-12-03 15:19:10|1507.8|1507.4|1507.6|1507.2|1507.8|1507.4|1507.2|1507|2840
1607008760000|2020-12-03 15:19:20|1507.4|1507|1507.4|1507.2|1507.6|1507.2|1506.8|1506.6|5630
1607008770000|2020-12-03 15:19:30|1507.6|1507.4|1507.8|1507.4|1507.8|1507.4|1507.6|1507.2|3136
1607008780000|2020-12-03 15:19:40|1508|1507.6|1508.4|1508|1508.4|1508.2|1507.8|1507.4|5608
1607008790000|2020-12-03 15:19:50|1508.2|1507.8|1508.4|1508|1508.4|1508|1508|1507.8|1250
1607008800000|2020-12-03 15:20:00|1508.6|1508.2|1508.8|1508.4|1509|1508.6|1508.4|1508|5570
1607008810000|2020-12-03 15:20:10|1509|1508.6|1509.4|1509|1509.4|1509|1509|1508.6|4589
1607008830000|2020-12-03 15:20:30|1509.6|1509.2|1509.4|1509.2|1509.8|1509.4|1509.2|1509|1078
1607008840000|2020-12-03 15:20:40|1509.6|1509.4|1509.2|1508.6|1509.8|1509.4|1508.8|1508.6|3468
1607008850000|2020-12-03 15:20:50|1509|1508.8|1509.2|1508.8|1509.2|1509|1508.8|1508.6|3923
1607008860000|2020-12-03 15:21:00|1509|1508.6|1508.6|1508.2|1509|1508.8|1508.6|1508.2|567
1607008870000|2020-12-03 15:21:10|1508.4||1508.6||1508.6||1508.4||0
1607008880000|2020-12-03 15:21:20|1508.8|1508.4|1509|1508.6|1509|1508.8|1508.8|1508.2|1359
1607008890000|2020-12-03 15:21:30|1508.8|1508.4|1508.6|1508.4|1508.8|1508.4|1508.4|1508.2|952
1607008900000|2020-12-03 15:21:40|1508.8|1508.2|1508.8|1508.4|1508.8|1508.4|1508.8|1508.2|118
1607008910000|2020-12-03 15:21:50|1508.6|1508.2|1508.6|1508.4|1508.8|1508.4|1508.4|1508.2|304
1607008920000|2020-12-03 15:22:00|1508.8|1508.6|1508.6|1508.2|1508.8|1508.6|1508.6|1508.2|1023
1607008930000|2020-12-03 15:22:10|1508.4|1508|1508|1507.6|1508.4|1508|1507.8|1507.6|1933
1607008940000|2020-12-03 15:22:20|1507.8|1507.4|1508|1507.6|1508|1507.8|1507.6|1507.2|2336
1607008950000|2020-12-03 15:22:30|1507.8|1507.4|1507.8|1507.4|1507.8|1507.6|1507.6|1507.4|5078
1607008960000|2020-12-03 15:22:40|1508|1507.6|1508.4|1508.2|1508.4|1508.2|1507.8|1507.6|3510
1607008970000|2020-12-03 15:22:50|1508.2|1508|1508.2|1507.8|1508.2|1508|1508|1507.6|2073
1607008980000|2020-12-03 15:23:00|1508|1507.6|1508.2|1507.8|1508.2|1507.8|1507.8|1507.6|101
1607008990000|2020-12-03 15:23:10|1508|1507.6|1508.2|1507.8|1508.2|1508|1507.8|1507.6|595
1607009000000|2020-12-03 15:23:20|1508|1507.6|1507.8|1507.4|1508.2|1507.6|1507.6|1507.4|657
1607009010000|2020-12-03 15:23:30|1508|1507.6|1508|1507.6|1508|1507.8|1507.8|1507.6|1032
1607009020000|2020-12-03 15:23:40|1507.8|1507.4|1508|1507.6|1508|1507.8|1507.6|1507.4|2746
1607009030000|2020-12-03 15:23:50|1508.2|1507.8|1508.6|1508.2|1508.6|1508.2|1508.2|1507.8|760
1607009040000|2020-12-03 15:24:00|1508.4|1508|1508.2|1507.6|1508.6|1508|1508|1507.6|1910
1607009050000|2020-12-03 15:24:10|1508.6|1507.8|1508.6|1508.2|1508.6|1508.4|1508.4|1507.8|5024
1607009060000|2020-12-03 15:24:20|1508.8|1508.4|1509|1508.6|1509.2|1509|1508.8|1508.4|3158
1607009070000|2020-12-03 15:24:30|1508.8|1508.4|1508.6|1508.2|1508.8|1508.4|1508.4|1508.2|1552
1607009080000|2020-12-03 15:24:40|1508.8|1508.4|1508.8|1508.4|1508.8|1508.6|1508.8|1508.4|602
1607009090000|2020-12-03 15:24:50|1508.6|1508.2|1508|1507.8|1508.6|1508.2|1508|1507.6|3476
1607009100000|2020-12-03 15:25:00|1508.2|1508|1507.8|1507.2|1508.2|1508|1507.4|1507.2|9148
1607009110000|2020-12-03 15:25:10|1507.6|1507.4|1507.8|1507.4|1508|1507.8|1507.6|1507.4|4347
1607009120000|2020-12-03 15:25:20|1508|1507.6|1508|1507.6|1508|1507.6|1507.8|1507.4|400
1607009130000|2020-12-03 15:25:30|1507.8|1507.8|1508.2|1508|1508.2|1508|1507.8|1507.6|2171
1607009140000|2020-12-03 15:25:40|1508|1507.8|1508.2|1507.8|1508.2|1508|1508|1507.8|2047
1607009150000|2020-12-03 15:25:50|1508|1507.6|1507.4|1507|1508|1507.6|1507.4|1507|201
1607009160000|2020-12-03 15:26:00|1507.6|1507.2|1507.6|1507.2|1507.6|1507.2|1507.6|1507.2|34
1607009170000|2020-12-03 15:26:10|1507.4|1507|1507.8|1507.4|1507.8|1507.6|1507.2|1507|3030
1607009180000|2020-12-03 15:26:20|1507.6|1507.6|1507.8|1507.4|1507.8|1507.6|1507.6|1507.4|199
1607009190000|2020-12-03 15:26:30|1508|1507.6|1507.4|1507.2|1508|1507.8|1507.4|1507.2|4939
1607009200000|2020-12-03 15:26:40|1507.6|1507.4|1507.8|1507.6|1507.8|1507.6|1507.6|1507.2|7078
1607009210000|2020-12-03 15:26:50|1508|1507.8|1507.8|1507.4|1508.2|1507.8|1507.4|1507.2|7526
1607009220000|2020-12-03 15:27:00|1508|1507.6|1508.2|1507.8|1508.2|1507.8|1507.8|1507.6|3409
1607009230000|2020-12-03 15:27:10||1508||1508||1508||1507.8|0
1607009240000|2020-12-03 15:27:20|1508.4|1508.2|1508.2|1508|1508.6|1508.2|1508.2|1508|2540
1607009250000|2020-12-03 15:27:30|1508.4|1507.8|1508.4|1508|1508.4|1508|1508.4|1507.6|5500
1607009260000|2020-12-03 15:27:40|1508.2|1508.2|1508.6|1508.4|1508.6|1508.4|1508.2|1508.2|3092
1607009270000|2020-12-03 15:27:50|1508.8|1508.6|1510|1509.6|1510|1509.6|1508.8|1508.6|5194
1607009280000|2020-12-03 15:28:00|1510.2|1509.8|1510.2|1509.8|1510.2|1509.8|1510.2|1509.8|603
1607009290000|2020-12-03 15:28:10|1510.4|1510|1511|1510.6|1511|1510.8|1510.2|1510|1169
1607009300000|2020-12-03 15:28:20||1510.8||1510.8||1510.8||1510.8|200
1607009310000|2020-12-03 15:28:30|1511.2|1510.6|1511|1510.6|1511.2|1510.6|1511|1510.6|1373
1607009320000|2020-12-03 15:28:40|1511.2|1510.8|1511|1510.6|1511.4|1511|1510.8|1510.6|1884
1607009340000|2020-12-03 15:29:00|1510.8|1510.4|1510.8|1510.4|1511|1510.4|1510.6|1510.4|669
1607009350000|2020-12-03 15:29:10|1510.6|1510.2|1511.6|1511.2|1511.6|1511.2|1510.4|1510.2|7236
1607009360000|2020-12-03 15:29:20||1511||1511.2||1511.2||1511|0
1607009370000|2020-12-03 15:29:30|1511.4|1511|1511.4|1511|1511.6|1511|1511.2|1511|693
1607009380000|2020-12-03 15:29:40|1511.6|1511.2|1512|1511.6|1512|1511.6|1511.6|1511.2|1003
1607009400000|2020-12-03 15:30:00|1512.2|1511.8|1512.2|1511.8|1512.4|1512|1512.2|1511.6|2265
1607009410000|2020-12-03 15:30:10|1512.4|1512|1512.6|1512.2|1512.6|1512.2|1512.2|1512|232
1607009420000|2020-12-03 15:30:20|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.6|1512.4|200
1607009430000|2020-12-03 15:30:30|1513.2|1512.8|1513.2|1512.8|1513.2|1512.8|1513.2|1512.8|500
1607009440000|2020-12-03 15:30:40|1513|1512.6|1512.6|1512.2|1513|1512.6|1512.6|1512.2|6872
1607009460000|2020-12-03 15:31:00|1512.8|1512.4|1512.8|1512.2|1512.8|1512.6|1512.8|1512.2|956
1607009470000|2020-12-03 15:31:10|1513|1512.4|1513|1512.6|1513|1512.6|1513|1512.2|160
1607009490000|2020-12-03 15:31:30|1513.2|1512.8|1513.6|1513.4|1513.6|1513.4|1513.2|1512.6|2239
1607009500000|2020-12-03 15:31:40|1513.8|1513.6|1513.8|1513.4|1514.2|1514|1513.8|1513.4|5362
1607009510000|2020-12-03 15:31:50|1513.6|1513.2|1513.6|1513.4|1513.8|1513.4|1513.4|1513.2|1369
1607009520000|2020-12-03 15:32:00|1513.8|1513.2|1513.4|1513|1513.8|1513.2|1513|1512.6|13128
1607009530000|2020-12-03 15:32:10|1513.6|1513.2|1513.4|1513|1513.6|1513.2|1513.2|1512.8|1126
1607009540000|2020-12-03 15:32:20|1513.6||1513.4||1513.6||1513.4||0
1607009550000|2020-12-03 15:32:30|1513.6|1513.2|1513.2|1513|1513.6|1513.2|1513|1512.6|2731
1607009560000|2020-12-03 15:32:40|1513.4|1513.2|1513.6|1513.4|1513.8|1513.6|1513.4|1513|5339
1607009570000|2020-12-03 15:32:50|1513.8|1513.2|1513.8|1513.2|1513.8|1513.2|1513.4|1513.2|392
1607009580000|2020-12-03 15:33:00|1513.6|1513.4|1513.4|1513|1513.6|1513.6|1513.2|1513|2400
1607009590000|2020-12-03 15:33:10|1513.2|1512.8|1512.8|1512.4|1513.4|1512.8|1512.6|1512.4|4945
1607009600000|2020-12-03 15:33:20|1513|1512.6|1513|1512.6|1513|1512.6|1513|1512.6|0
1607009610000|2020-12-03 15:33:30|1512.8|1512.8|1512.8|1512.4|1513.2|1512.8|1512.6|1512.4|6771
1607009620000|2020-12-03 15:33:40|1513|1512.6|1514.4|1514|1514.4|1514.2|1512.8|1512.6|5634
1607009630000|2020-12-03 15:33:50|1514.2|1514.2|1514.2|1513.8|1514.2|1514.2|1513.8|1513.6|4671
1607009640000|2020-12-03 15:34:00|1514.4|1514|1514.4|1514|1514.6|1514.4|1514.2|1513.8|6019
1607009650000|2020-12-03 15:34:10|1514.6|1514.2|1514.8|1514.4|1514.8|1514.4|1514.2|1514|4488
1607009660000|2020-12-03 15:34:20|1514.6|1514.2|1514.8|1514.4|1514.8|1514.4|1514.6|1514.2|1628
1607009670000|2020-12-03 15:34:30|1514.6||1514.8||1514.8||1514.6||0
1607009680000|2020-12-03 15:34:40|1515|1514.6|1515|1514.8|1515|1514.8|1515|1514.6|2342
1607009690000|2020-12-03 15:34:50|1515.2|1515|1515.2|1515|1515.2|1515|1514.8|1514.6|17099
1607009700000|2020-12-03 15:35:00|1515.4|1515.2|1515.4|1515.2|1515.8|1515.4|1515.4|1515.2|6683
1607009710000|2020-12-03 15:35:10|1515.6|1515.4|1515.6|1515.2|1515.6|1515.4|1515.6|1515.2|600
1607009720000|2020-12-03 15:35:20|1515.4|1515|1515.2|1514.8|1515.6|1515.2|1515|1514.8|3842
1607009730000|2020-12-03 15:35:30|1515|1514.6|1515.2|1514.6|1515.2|1514.8|1514.6|1514.2|4683
1607009740000|2020-12-03 15:35:40|1515|1514.8|1515.4|1515|1515.4|1515|1515|1514.6|810
1607009750000|2020-12-03 15:35:50|1515.6|1515.2|1515|1514.6|1515.8|1515.6|1514.8|1514.6|3705
1607009760000|2020-12-03 15:36:00|1515.2|1514.8|1515.6|1515.2|1516|1515.6|1515.2|1514.8|6463
1607009770000|2020-12-03 15:36:10|1515.4|1515|1515.8|1515.4|1515.8|1515.4|1515.2|1515|4279
1607009780000|2020-12-03 15:36:20|1516|1515.6|1516.2|1515.6|1516.4|1516|1515.6|1515.2|13890
1607009790000|2020-12-03 15:36:30|1516.4|1515.8|1516.2|1516|1516.4|1516.2|1516.2|1515.8|11611
1607009800000|2020-12-03 15:36:40|1516|1515.8|1517|1516.6|1517|1516.6|1515.6|1515.4|13311
1607009810000|2020-12-03 15:36:50|1516.8|1516.4|1516.8|1516.6|1517|1516.6|1516.8|1516.4|5302
1607009820000|2020-12-03 15:37:00|1516.6|1516.4|1517.6|1517.4|1517.8|1517.4|1516.6|1516.4|5133
1607009830000|2020-12-03 15:37:10|1517.4|1517.2|1517.6|1517.2|1517.6|1517.2|1517.2|1517|5576
1607009840000|2020-12-03 15:37:20|1517.8|1517.4|1518|1517.8|1518|1517.8|1517.8|1517.2|1401
1607009850000|2020-12-03 15:37:30|1517.8|1517.6|1517.8|1517.6|1518|1517.6|1517.6|1517.4|6930
1607009860000|2020-12-03 15:37:40|1518.4|1517.8|1518.6|1518.2|1518.6|1518.4|1518.2|1517.8|22522
1607009870000|2020-12-03 15:37:50|1518.4|1518|1518.4|1518|1518.4|1518.2|1517.8|1517.6|9825
1607009880000|2020-12-03 15:38:00|1518.2|1518.2|1518.6|1518.4|1518.6|1518.4|1518.2|1518.2|4289
1607009890000|2020-12-03 15:38:10|1518.8|1518.6|1518.6|1518.4|1518.8|1518.6|1518.6|1518.4|7838
1607009900000|2020-12-03 15:38:20|1518.8|1518.6|1518.6|1518.4|1518.8|1518.6|1518.6|1518.4|1465
1607009910000|2020-12-03 15:38:30|1518.8|1518.6|1518.8|1518.4|1518.8|1518.6|1518.4|1518|4095
1607009920000|2020-12-03 15:38:40|1518.6|1518.6|1518.6|1518.4|1518.6|1518.6|1518.6|1518.4|0
1607009930000|2020-12-03 15:38:50|1518.4|1518.2|1518.2|1518|1518.6|1518.4|1518.2|1517.8|4154
1607009940000|2020-12-03 15:39:00|1518.4|1518.2|1518.4|1518.2|1518.4|1518.2|1518.2|1518|1496
1607009950000|2020-12-03 15:39:10|1518.2|1518|1517.6|1517.2|1518.2|1518|1517.6|1517.2|5043
1607009960000|2020-12-03 15:39:20|1517.4|1517.4|1518|1517.8|1518|1517.8|1517.2|1517|2829
1607009970000|2020-12-03 15:39:30|1518.2|1518|1518.4|1518.2|1518.4|1518.2|1518|1517.8|6404
1607009980000|2020-12-03 15:39:40|1518.6|1518.4|1518.6|1518.4|1518.8|1518.6|1518.4|1518.2|6940
1607009990000|2020-12-03 15:39:50|1518.8|1518.2|1518.2|1518|1518.8|1518.2|1518|1517.8|5239
1607010000000|2020-12-03 15:40:00|1518|1517.8|1518|1517.8|1518.4|1518.2|1518|1517.6|6295
1607010010000|2020-12-03 15:40:10|1518.2|1518|1518.2|1517.8|1518.2|1518|1518|1517.8|3000
1607010020000|2020-12-03 15:40:20|1518|1517.6|1517.8|1517.6|1518|1517.6|1517.6|1517.4|2981
1607010030000|2020-12-03 15:40:30|1517.6|1517.4|1517.4|1517|1517.6|1517.4|1517|1516.8|2348
1607010040000|2020-12-03 15:40:40|1517.2|1517.2|1517.2|1517|1517.2|1517.2|1517.2|1517|97
1607010050000|2020-12-03 15:40:50|1517.4|1517.2|1517.8|1517.4|1517.8|1517.6|1517.4|1517.2|4878
1607010060000|2020-12-03 15:41:00|1518|1517.6|1518|1517.8|1518|1517.8|1518|1517.6|1627
1607010070000|2020-12-03 15:41:10|1517.8|1517.6|1518.4|1518.2|1518.4|1518.2|1517.8|1517.6|13271
1607010080000|2020-12-03 15:41:20|||||||||876
1607010090000|2020-12-03 15:41:30|1518.2|1518|1518.2|1518|1518.4|1518.2|1518|1517.8|3551
1607010100000|2020-12-03 15:41:40|1518|1517.8|1517.8|1517.6|1518.2|1517.8|1517.8|1517.6|4155
1607010110000|2020-12-03 15:41:50|1517.6|1517.4|1517.8|1517.2|1517.8|1517.4|1517.6|1517.2|24
1607010120000|2020-12-03 15:42:00|1517.6|1517.4|1517.2|1517|1517.6|1517.6|1517.2|1517|2152
1607010130000|2020-12-03 15:42:10|1517|1516.8|1517.4|1517|1517.4|1517.2|1517|1516.8|3904
1607010140000|2020-12-03 15:42:20|1517.6|1517.2|1517.6|1517.4|1517.6|1517.4|1517.2|1517|5804
1607010150000|2020-12-03 15:42:30|1517.8|1517.6|1518.6|1518.2|1518.8|1518.4|1517.8|1517.4|10619
1607010160000|2020-12-03 15:42:40|1518.4|1518.4|1517.8|1517.4|1518.6|1518.4|1517.8|1517.4|12148
1607010170000|2020-12-03 15:42:50|1517.6|1517.2|1517.8|1517.4|1517.8|1517.4|1517.6|1517.2|2778
1607010180000|2020-12-03 15:43:00|1517.6|1517.2|1517.6|1517.2|1517.6|1517.4|1517.2|1517|595
1607010190000|2020-12-03 15:43:10|1517.4|1517|1517.4|1517|1517.6|1517|1517.4|1517|2025
1607010200000|2020-12-03 15:43:20|1517.6|1517.2|1517.8|1517.4|1517.8|1517.6|1517.6|1517|982
1607010210000|2020-12-03 15:43:30|1518|1517.6|1518.6|1518.2|1518.6|1518.2|1518|1517.4|2603
1607010220000|2020-12-03 15:43:40|1518.8|1518.4|1518.8|1518.4|1518.8|1518.6|1518.8|1518.4|825
1607010230000|2020-12-03 15:43:50|1518.6|1518.2|1518|1517.6|1518.8|1518.2|1518|1517.6|6078
1607010240000|2020-12-03 15:44:00|1517.8|1517.8|1518|1517.6|1518|1517.8|1517.8|1517.6|418
1607010250000|2020-12-03 15:44:10|1518.2|1517.8|1518.8|1518.4|1518.8|1518.4|1518.2|1517.8|1151
1607010260000|2020-12-03 15:44:20|1518.6|1518.2|1518.4|1518|1518.6|1518.4|1518.4|1518|3482
1607010270000|2020-12-03 15:44:30|1518.2|1518.2|1518.6|1518.2|1518.6|1518.4|1518.2|1518|2744
1607010280000|2020-12-03 15:44:40|1518.4|1518|1518.6|1518.4|1518.6|1518.4|1518.2|1517.8|10917
1607010290000|2020-12-03 15:44:50|1518.8|1518.6|1519|1518.6|1519|1518.8|1518.6|1518.6|5300
1607010300000|2020-12-03 15:45:00|1518.8|1518.4|1518.4|1517.8|1518.8|1518.4|1517.8|1517.6|11474
1607010310000|2020-12-03 15:45:10|1518.2||1518.2||1518.2||1518.2||0
1607010320000|2020-12-03 15:45:20|1518.4|1518|1518.4|1518.2|1518.4|1518.2|1518.4|1518|0
1607010330000|2020-12-03 15:45:30|1518.2|1518|1518.4|1517.8|1518.4|1518|1518|1517.8|4729
1607010340000|2020-12-03 15:45:40|1518.2|1517.6|1518|1517.6|1518.2|1517.6|1517.8|1517.4|1144
1607010350000|2020-12-03 15:45:50|1517.8|1517.4|1516.6|1516.4|1517.8|1517.4|1516.6|1516.4|5276
1607010360000|2020-12-03 15:46:00|1516.8|1516.6|1516.8|1516.4|1517|1516.6|1516.6|1516.4|2318
1607010370000|2020-12-03 15:46:10|1517|1516.6|1516.8|1516.6|1517|1516.6|1516.8|1516.4|750
1607010380000|2020-12-03 15:46:20|1517|1516.8|1517.4|1517|1517.4|1517|1517|1516.8|832
1607010390000|2020-12-03 15:46:30|1517.2|1516.8|1517|1516.6|1517.2|1516.8|1516.8|1516.6|1596
1607010400000|2020-12-03 15:46:40|1517.2|1516.8|1517.2|1516.6|1517.2|1516.8|1516.8|1516.6|600
1607010410000|2020-12-03 15:46:50|1517|1516.4|1516.8|1516.4|1517|1516.6|1516.6|1516.4|1110
1607010420000|2020-12-03 15:47:00|1517|1516.6|1516.8|1516.4|1517.2|1517|1516.6|1516.4|6730
1607010430000|2020-12-03 15:47:10|1516.6|1516.6|1517|1516.4|1517|1516.6|1516.6|1516.4|581
1607010440000|2020-12-03 15:47:20|1516.8|1516.2|1516.8|1516.4|1516.8|1516.4|1516.6|1516.2|2782
1607010450000|2020-12-03 15:47:30|1516.6|1516.2|1516.4|1516.2|1516.6|1516.4|1516.4|1516.2|98
1607010460000|2020-12-03 15:47:40|1516.6||1516.6||1516.6||1516.6||132
1607010470000|2020-12-03 15:47:50|1516.4|1516|1516.4|1516.2|1516.4|1516.2|1516.4|1516|124
1607010480000|2020-12-03 15:48:00|1516.2|1516|1516.4|1516.2|1516.6|1516.4|1516.2|1516|3901
1607010490000|2020-12-03 15:48:10|1516.6|1516|1516.6|1516|1516.6|1516|1516.2|1516|895
1607010500000|2020-12-03 15:48:20|1516.4|1516.2|1516.4|1516|1516.4|1516.2|1516.4|1516|270
1607010510000|2020-12-03 15:48:30|1516.2|1515.8|1516|1515.8|1516.4|1516|1516|1515.6|2880
1607010520000|2020-12-03 15:48:40|1515.8|1515.6|1516|1515.8|1516.4|1516.2|1515.6|1515.2|18235
1607010530000|2020-12-03 15:48:50|1516.2|1516|1516.2|1515.8|1516.4|1516.2|1516.2|1515.8|3414
1607010540000|2020-12-03 15:49:00|1516.4|1516|1517|1516.8|1517|1516.8|1516.4|1516|968
1607010550000|2020-12-03 15:49:10|1516.8|1516.6|1517|1516.6|1517|1516.8|1516.8|1516.4|4527
1607010560000|2020-12-03 15:49:20|1517.2|1516.8|1517.2|1516.8|1517.4|1517|1517.2|1516.8|3436
1607010570000|2020-12-03 15:49:30|1517.4|1517|1517.4|1516.8|1517.4|1517|1517.2|1516.8|1254
1607010580000|2020-12-03 15:49:40|1517.2|1517|1517.2|1516.8|1517.4|1517.2|1517|1516.8|8446
1607010600000|2020-12-03 15:50:00|1517|1517|1517.2|1516.8|1517.2|1517|1517|1516.8|1573
1607010610000|2020-12-03 15:50:10|1517|1516.6|1516.8|1516.4|1517.2|1516.6|1516.6|1516.4|2423
1607010620000|2020-12-03 15:50:20|1517|1516.6|1517.2|1517|1517.2|1517|1517|1516.6|756
1607010630000|2020-12-03 15:50:30|1517|1516.8|1517.2|1516.8|1517.2|1516.8|1517|1516.8|2959
1607010640000|2020-12-03 15:50:40|1517|1516.6|1516.8|1516.2|1517.2|1516.8|1516|1515.8|6004
1607010650000|2020-12-03 15:50:50|1517|1516.4|1517.2|1516.8|1517.2|1517|1517|1516.4|678
1607010660000|2020-12-03 15:51:00|1517.4|1517|1517.4|1517.2|1517.6|1517.2|1517.4|1517|2139
1607010670000|2020-12-03 15:51:10|1517.2|1517|1517.4|1517|1517.6|1517.2|1517.2|1516.8|8484
1607010680000|2020-12-03 15:51:20|1517.2|1517.2|1517.2|1517|1517.2|1517.2|1517.2|1517|2246
1607010690000|2020-12-03 15:51:30|1517.4|1517.2|1517.6|1517|1517.6|1517.2|1517.4|1517|964
1607010700000|2020-12-03 15:51:40|1517.4|1517.2|1517.4|1517|1517.4|1517.2|1517.2|1517|4963
1607010710000|2020-12-03 15:51:50|1517.6|1517.2|1517.6|1517.4|1517.6|1517.4|1517.6|1517.2|412
1607010720000|2020-12-03 15:52:00|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|766
1607010730000|2020-12-03 15:52:10|1517.6|1517|1517.6|1517.2|1517.6|1517.2|1517.2|1517|4866
1607010740000|2020-12-03 15:52:20|1517.8|1517.4|1518.2|1517.8|1518.2|1518|1517.8|1517.4|1200
1607010750000|2020-12-03 15:52:30|1518.4||1518.4||1518.4||1518.2||0
1607010760000|2020-12-03 15:52:40|1518.2|1518|1518.2|1517.8|1518.4|1518.2|1517.8|1517.6|6915
1607010770000|2020-12-03 15:52:50|1518.4||1518.2||1518.4||1518.2||0
1607010780000|2020-12-03 15:53:00|1518|1518|1518.2|1517.8|1518.2|1518|1518|1517.8|852
1607010790000|2020-12-03 15:53:10|1517.8|1517.6|1518|1517.6|1518|1517.6|1517.8|1517.6|1110
1607010800000|2020-12-03 15:53:20|1517.8||1517.8||1517.8||1517.8||1070
1607010810000|2020-12-03 15:53:30|1517.6|1517.4|1517.6|1517.2|1517.6|1517.4|1517.4|1517.2|2552
1607010820000|2020-12-03 15:53:40|1517.4|1517.4|1517.6|1517.2|1517.6|1517.4|1517.4|1517.2|513
1607010830000|2020-12-03 15:53:50|1517.4|1517|1517.4|1517|1517.4|1517.2|1517.2|1517|2437
1607010840000|2020-12-03 15:54:00|1517.6|1517.2|1518|1517.8|1518|1517.8|1517.6|1517|2985
1607010850000|2020-12-03 15:54:10|1517.8|1517.6|1517.4|1517|1517.8|1517.6|1517.2|1517|7429
1607010860000|2020-12-03 15:54:20|1517.2|1516.8|1517|1516.8|1517.2|1516.8|1517|1516.8|2627
1607010870000|2020-12-03 15:54:30|1516.8|1516.6|1517|1516.6|1517|1516.8|1516.8|1516.6|782
1607010880000|2020-12-03 15:54:40|1517.2|1516.8|1517|1516.8|1517.6|1517.4|1516.8|1516.6|4399
1607010890000|2020-12-03 15:54:50|1517.2|1516.6|1516.8|1516.6|1517.2|1516.6|1516.8|1516.6|1858
1607010900000|2020-12-03 15:55:00|1516.6|1516.4|1516.4|1516|1516.6|1516.4|1516|1515.8|6038
1607010910000|2020-12-03 15:55:10|1516.2|1516.2|1516.6|1516.2|1516.8|1516.6|1516.2|1516.2|8048
1607010920000|2020-12-03 15:55:20|1516.4|1516.4|1516.2|1516|1516.4|1516.4|1516.2|1516|4237
1607010930000|2020-12-03 15:55:30|1516|1515.8|1516|1515.6|1516|1515.8|1515.8|1515.6|743
1607010940000|2020-12-03 15:55:40|1516.2|1515.8|1516.2|1515.8|1516.4|1516|1516.2|1515.8|3654
1607010950000|2020-12-03 15:55:50|1516.4|1516|1517|1516.6|1517|1516.6|1516.4|1516|2099
1607010960000|2020-12-03 15:56:00|1517.2|1516.8|1517.6|1517.2|1517.6|1517.4|1517.2|1516.8|2260
1607010970000|2020-12-03 15:56:10|1517.4|1517.4|1517.4|1517.2|1517.4|1517.4|1517.2|1517|3212
1607010980000|2020-12-03 15:56:20|1517.2|1517|1517.4|1517|1517.6|1517.2|1517.2|1517|11029
1607010990000|2020-12-03 15:56:30|1517.6|1517.2|1517.6|1517.4|1517.6|1517.4|1517.4|1517.2|98
1607011000000|2020-12-03 15:56:40|1517.4|1517.2|1517.6|1517.2|1517.6|1517.4|1517.4|1517.2|1309
1607011010000|2020-12-03 15:56:50|1517.4|1517.4|1517.8|1517.4|1517.8|1517.6|1517.4|1517.4|3158
1607011020000|2020-12-03 15:57:00|1518|1517.6|1518|1517.8|1518.2|1518|1517.8|1517.4|23287
1607011030000|2020-12-03 15:57:10|1517.8|1517.6|1517.4|1517.2|1517.8|1517.6|1517.2|1516.8|24848
1607011040000|2020-12-03 15:57:20|1517.2|1517|1517.4|1517|1517.6|1517.4|1517.2|1517|6218
1607011050000|2020-12-03 15:57:30|1517.8|1517.2|1517.6|1517.4|1517.8|1517.6|1517.6|1517.2|18555
1607011060000|2020-12-03 15:57:40|1517.4|1517.2|1517.6|1517.2|1517.8|1517.4|1517.4|1517.2|3464
1607011080000|2020-12-03 15:58:00|1518|1517.4|1519.2|1518.8|1519.6|1519.4|1517.8|1517.4|47672
1607011090000|2020-12-03 15:58:10|1519.6|1519|1519|1518.8|1519.6|1519.4|1519|1518.8|34466
1607011100000|2020-12-03 15:58:20|1519.2|1519|1519.6|1519.4|1519.6|1519.4|1519.2|1519|2970
1607011110000|2020-12-03 15:58:30|1519.8|1519.6|1519.2|1519|1519.8|1519.6|1519.2|1518.8|11428
1607011120000|2020-12-03 15:58:40|1519|1518.8|1519.2|1518.8|1519.2|1519|1519|1518.8|3112
1607011130000|2020-12-03 15:58:50|1519|1518.6|1519.4|1519.2|1519.6|1519.2|1518.8|1518.6|7870
1607011140000|2020-12-03 15:59:00|1519.2|1519|1519.4|1519|1519.4|1519.2|1519.2|1519|483
1607011150000|2020-12-03 15:59:10||1519.2||1519.2||1519.2||1519|1915
1607011160000|2020-12-03 15:59:20|1519.8|1519.4|1519.6|1519.2|1519.8|1519.6|1519.4|1519.2|11542
1607011170000|2020-12-03 15:59:30|1519.4|1519.4|1519.2|1519|1519.6|1519.4|1519.2|1519|1820
1607011180000|2020-12-03 15:59:40|1519.4|1519.2|1519.4|1519.2|1519.6|1519.4|1519.2|1519|9506
1607011190000|2020-12-03 15:59:50|1519.6|1519.4|1519.4|1519|1519.6|1519.4|1519.2|1519|922
1607011200000|2020-12-03 16:00:00|1519.2|1519.2|1519.6|1519.2|1520|1519.8|1519.2|1519|10430
1607011210000|2020-12-03 16:00:10|1519.8|1519.4|1519.8|1519.4|1520.6|1520.4|1519.6|1519.4|89146
1607011220000|2020-12-03 16:00:20|1520|1519.6|1519.8|1519.6|1520|1519.8|1519.8|1519.6|4149
1607011230000|2020-12-03 16:00:30|1520|1519.8|1520.4|1520.2|1520.6|1520.2|1520|1519.8|3442
1607011240000|2020-12-03 16:00:40|1520.2|1520|1520.4|1520|1520.4|1520|1520.2|1520|861
1607011250000|2020-12-03 16:00:50|1520.6|1520.2|1520.8|1520.6|1520.8|1520.6|1520.6|1520.2|2147
1607011260000|2020-12-03 16:01:00|1521|1520.4|1521|1520.8|1521.2|1521|1521|1520.4|9922
1607011270000|2020-12-03 16:01:10|1521.2|1521|1521.4|1521|1521.4|1521.2|1521.2|1520.8|2225
1607011280000|2020-12-03 16:01:20|1521.2|1521.2|1520.8|1520.6|1521.4|1521.2|1520.8|1520.6|7137
1607011290000|2020-12-03 16:01:30|1520.6|1520.4|1521.2|1520.8|1521.2|1520.8|1520.6|1520.4|5389
1607011300000|2020-12-03 16:01:40|1521|1521|1521|1520.8|1521|1521|1521|1520.8|3199
1607011310000|2020-12-03 16:01:50|1521.2|1521|1520.8|1520.6|1521.4|1521.2|1520.6|1520.4|10130
1607011320000|2020-12-03 16:02:00|1520.6|1520.4|1519.8|1519.4|1520.8|1520.6|1519.4|1519.2|12497
1607011330000|2020-12-03 16:02:10|1520|1519.6|1520.4|1519.8|1520.4|1519.8|1520|1519.6|1000
1607011340000|2020-12-03 16:02:20|1520.6|1520|1520.6|1520.4|1520.8|1520.6|1520.6|1520|3523
1607011350000|2020-12-03 16:02:30|1520.8|1520.6|1520.8|1520.6|1520.8|1520.6|1520.8|1520.6|1271
1607011360000|2020-12-03 16:02:40|1521|1520.8|1521|1520.8|1521|1520.8|1521|1520.6|4715
1607011370000|2020-12-03 16:02:50|1521.2|1521|1520.6|1520.2|1521.2|1521|1520.4|1520.2|11978
1607011380000|2020-12-03 16:03:00|1520.4|1520|1520.6|1520.2|1520.6|1520.4|1520.2|1519.8|6608
1607011390000|2020-12-03 16:03:10|1520.8|1520.4|1521.4|1520.8|1521.4|1521|1520.8|1520.4|6606
1607011400000|2020-12-03 16:03:20|1521.2|1521|1521.4|1521.2|1521.4|1521.2|1521.2|1521|3428
1607011410000|2020-12-03 16:03:30|1521.6|1521.4|1521.4|1521|1521.6|1521.4|1521.2|1521|11622
1607011420000|2020-12-03 16:03:40|1521.6|1521.2|1521.4|1521.2|1521.6|1521.4|1521.2|1521|6859
1607011430000|2020-12-03 16:03:50|1521.6|1521.4|1521.8|1521.6|1522.2|1522|1521.4|1521.4|33151
1607011440000|2020-12-03 16:04:00|1521.6|1521.4|1521.4|1521|1521.6|1521.4|1521.2|1521|13894
1607011460000|2020-12-03 16:04:20|1521.2|1520.8|1520.8|1520.6|1521.4|1521|1520.6|1520.4|12388
1607011470000|2020-12-03 16:04:30|1521.4|1521|1521.4|1521|1521.6|1521.4|1521.2|1521|27855
1607011480000|2020-12-03 16:04:40|1521.2|1520.8|1521.2|1521|1521.4|1521|1521|1520.8|13280
1607011490000|2020-12-03 16:04:50|1521|1520.8|1521.4|1521.2|1521.4|1521.2|1520.8|1520.6|7321
1607011500000|2020-12-03 16:05:00|1521.6|1521.4|1521.4|1521|1521.6|1521.4|1521.2|1521|6434
1607011510000|2020-12-03 16:05:10|1521.2|1520.8|1520.6|1520.4|1521.4|1520.8|1520.6|1520.4|6895
1607011520000|2020-12-03 16:05:20|1520.8|1520.2|1520.4|1520.2|1520.8|1520.2|1520|1519.8|14556
1607011530000|2020-12-03 16:05:30|1520.6|1520.4|1521.2|1521|1521.4|1521.2|1520.6|1520.4|5656
1607011540000|2020-12-03 16:05:40|1521.4|1521.2|1521.4|1521.2|1521.4|1521.2|1521.2|1521|7111
1607011550000|2020-12-03 16:05:50|1521.2|1521|1521|1520.8|1521.4|1521.2|1520.8|1520.6|5133
1607011560000|2020-12-03 16:06:00|1521.4|1521|1521|1520.6|1521.4|1521.2|1520.4|1520.2|25378
1607011570000|2020-12-03 16:06:10|1520.8|1520.4|1520.4|1520.2|1520.8|1520.4|1520.4|1520|4477
1607011580000|2020-12-03 16:06:20|1520.6|1520.4|1521|1520.6|1521|1520.8|1520.4|1520.2|16010
1607011590000|2020-12-03 16:06:30|1521.2|1520.8|1521|1520.8|1521.2|1521|1521|1520.8|922
1607011600000|2020-12-03 16:06:40|1521.2|1521|1521.2|1521|1521.4|1521.2|1521|1520.8|1437
1607011610000|2020-12-03 16:06:50|1521.4|1520.8|1521|1520.6|1521.4|1521|1520.8|1520.6|7222
1607011620000|2020-12-03 16:07:00|1520.8|1520.8|1520.8|1520.6|1521.2|1520.8|1520.6|1520.4|8810
1607011630000|2020-12-03 16:07:10|1521|1520.8|1521.4|1521.2|1521.4|1521.2|1521|1520.8|2642
1607011640000|2020-12-03 16:07:20|1521.6|1521.4|1521.4|1521|1521.6|1521.4|1521.2|1521|6663
1607011650000|2020-12-03 16:07:30|1521.2|1520.8|1521.4|1521|1521.4|1521.2|1521|1520.8|10858
1607011660000|2020-12-03 16:07:40|1521.2|1521.2|1520.4|1520.2|1521.2|1521.2|1520.4|1520.2|5578
1607011670000|2020-12-03 16:07:50|1520.2|1520|1520.6|1520.4|1520.8|1520.4|1520.2|1519.8|6139
1607011680000|2020-12-03 16:08:00|1520.8|1520.2|1521|1520.6|1521|1520.8|1520.8|1520.2|6178
1607011690000|2020-12-03 16:08:10|1520.8|1520.8|1521|1520.8|1521|1520.8|1520.8|1520.6|1500
1607011700000|2020-12-03 16:08:20|1521.2|1521|1521.2|1521|1521.6|1521.4|1521|1520.8|15228
1607011710000|2020-12-03 16:08:30|1521|1520.8|1521.2|1521|1521.4|1521.2|1521|1520.8|7737
1607011720000|2020-12-03 16:08:40|1521|1520.8|1521.2|1521|1521.2|1521|1521|1520.8|4486
1607011730000|2020-12-03 16:08:50|1521|1520.8|1521.2|1520.8|1521.2|1521|1521|1520.8|2215
1607011740000|2020-12-03 16:09:00|1521.4|1521|1521.6|1521.4|1521.6|1521.4|1521|1520.8|4713
1607011750000|2020-12-03 16:09:10|1521.4|1521.2|1521.4|1521.2|1521.4|1521.2|1521.2|1521|2857
1607011760000|2020-12-03 16:09:20|1521.6|1521.4|1522|1521.8|1522|1521.8|1521.6|1521.4|6739
1607011770000|2020-12-03 16:09:30|1521.8|1521.6|1522.6|1522.4|1522.6|1522.4|1521.8|1521.6|21508
1607011780000|2020-12-03 16:09:40|1522.4|1522.2|1522.2|1522|1522.6|1522.4|1522.2|1522|3583
1607011790000|2020-12-03 16:09:50|1522|1521.8|1520.8|1520.6|1522.2|1522|1520.8|1520.6|7840
1607011800000|2020-12-03 16:10:00|1520.6|1520.4|1520.8|1520.4|1521.2|1521|1520|1519.6|48596
1607011810000|2020-12-03 16:10:10|1521|1520.6|1521.2|1521|1521.2|1521|1520.8|1520.6|4536
1607011820000|2020-12-03 16:10:20|1521.4|1521.2|1521|1520.8|1521.6|1521.2|1521|1520.6|3906
1607011830000|2020-12-03 16:10:30|1521.2|1520.6|1520.8|1520.6|1521.2|1520.8|1520.8|1520.6|3837
1607011840000|2020-12-03 16:10:40|1520.6|1520.4|1520.4|1520.2|1520.6|1520.4|1520.2|1520|5082
1607011850000|2020-12-03 16:10:50|1520.2|1520|1520.4|1520|1520.4|1520.2|1520.2|1520|702
1607011860000|2020-12-03 16:11:00|1520.2|1519.8|1519.4|1519|1520.2|1520|1519|1518.8|7836
1607011870000|2020-12-03 16:11:10|1519.2|1519.2|1519.2|1518.8|1519.4|1519.2|1519|1518.8|2422
1607011880000|2020-12-03 16:11:20|1519|1519|1519.2|1518.8|1519.4|1519.2|1519|1518.8|1892
1607011890000|2020-12-03 16:11:30||1519||1518.8||1519||1518.8|1204
1607011900000|2020-12-03 16:11:40|1519|1519|1518.4|1518.2|1519.2|1519|1518.4|1518|7793
1607011910000|2020-12-03 16:11:50|1518.6|1518.4|1518.8|1518.6|1518.8|1518.6|1518.6|1518.2|2618
1607011920000|2020-12-03 16:12:00|1519|1518.8|1519|1518.8|1519.2|1519|1519|1518.8|6650
1607011930000|2020-12-03 16:12:10|1519.2|1518.6|1518.8|1518.6|1519.2|1518.6|1518.8|1518.6|2568
1607011940000|2020-12-03 16:12:20|1518.6|1518.4|1519.2|1518.8|1519.2|1519|1518.6|1518.4|5481
1607011950000|2020-12-03 16:12:30|1519|1519|1519.6|1519.2|1519.6|1519.2|1519|1518.8|2550
1607011960000|2020-12-03 16:12:40|1519.4|1519|1518.4|1518.2|1519.4|1519|1518.4|1518.2|8217
1607011970000|2020-12-03 16:12:50|1518.6|1518.4|1519|1518.8|1519|1518.8|1518.4|1518.2|1451
1607011980000|2020-12-03 16:13:00|1519.2|1519|1519|1518.8|1519.4|1519.2|1519|1518.8|1107
1607011990000|2020-12-03 16:13:10|1519.2|1519|1518.6|1518.4|1519.2|1519|1518.6|1518.4|3267
1607012000000|2020-12-03 16:13:20|1518.8|1518.6|1518.6|1518.2|1519|1518.6|1518.4|1518.2|9506
1607012010000|2020-12-03 16:13:30|1518.4|1518.4|1518.6|1518.4|1518.6|1518.4|1518.4|1518.2|2569
1607012020000|2020-12-03 16:13:40|1518.4|1518.2|1518.4|1518.2|1518.4|1518.2|1518.4|1518.2|3030
1607012030000|2020-12-03 16:13:50|1518.6|1518.4|1518.8|1518.4|1519|1518.8|1518.4|1518.2|11946
1607012040000|2020-12-03 16:14:00|1519|1518.6|1519.4|1519|1519.6|1519.2|1519|1518.6|23999
1607012050000|2020-12-03 16:14:10|1519.2|1518.8|1519.4|1519|1519.8|1519.4|1518.6|1518.4|30917
1607012060000|2020-12-03 16:14:20|1519.2|1519.2|1519.2|1518.8|1519.2|1519.2|1519|1518.6|13779
1607012070000|2020-12-03 16:14:30|1519.4|1519|1519.4|1519.2|1519.4|1519.2|1519.2|1518.8|3096
1607012080000|2020-12-03 16:14:40|1519.2|1519|1519.8|1519.6|1519.8|1519.6|1519.2|1519|3227
1607012090000|2020-12-03 16:14:50|1520|1519.8|1520|1519.4|1520|1519.8|1519.8|1519.4|3251
1607012100000|2020-12-03 16:15:00|1519.8|1519.2|1518.8|1518.6|1519.8|1519.2|1518.8|1518.6|7658
1607012110000|2020-12-03 16:15:10|1519|1518.8|1519|1518.6|1519|1518.8|1518.8|1518.6|336
1607012120000|2020-12-03 16:15:20|1518.8|1518.4|1518.8|1518.4|1519|1518.8|1518.4|1518.2|18284
1607012130000|2020-12-03 16:15:30|1519|1518.6|1518.4|1518.2|1519|1518.6|1518.4|1518.2|2053
1607012140000|2020-12-03 16:15:40|1518.6|1518.4|1519|1518.8|1519|1518.8|1518.6|1518.2|716
1607012150000|2020-12-03 16:15:50|1518.8|1518.6|1518.8|1518.4|1518.8|1518.6|1518.6|1518.2|8764
1607012160000|2020-12-03 16:16:00|1519|1518.6|1519.2|1519|1519.2|1519|1518.8|1518.4|2594
1607012170000|2020-12-03 16:16:10|1519.4|1519.2|1520|1519.8|1520|1519.8|1519.4|1519.2|5002
1607012180000|2020-12-03 16:16:20|1519.8|1519.6|1519.8|1519.6|1519.8|1519.6|1519.8|1519.6|3227
1607012190000|2020-12-03 16:16:30|1520|1519.8|1520.8|1520.6|1520.8|1520.6|1519.8|1519.8|23560
1607012200000|2020-12-03 16:16:40|1521|1520.8|1521|1520.8|1521.6|1521.4|1520.8|1520.6|11413
1607012210000|2020-12-03 16:16:50|1521.2|1521|1521.4|1521|1521.4|1521|1521|1520.8|7021
1607012220000|2020-12-03 16:17:00|1521.2|1520.8|1521.2|1521|1521.4|1521.2|1521|1520.8|2755
1607012230000|2020-12-03 16:17:10|1521.4|1520.8|1520.8|1520.6|1521.4|1520.8|1520.8|1520.6|2662
1607012240000|2020-12-03 16:17:20|1520.6|1520.4|1521|1520.8|1521.2|1521|1520.6|1520.4|2761
1607012250000|2020-12-03 16:17:30|1520.8|1520.6|1520.8|1520.6|1520.8|1520.6|1520.6|1520.4|5752
1607012260000|2020-12-03 16:17:40|1521|1520.8|1521.4|1521.2|1521.4|1521.2|1521|1520.8|4075
1607012270000|2020-12-03 16:17:50|1521.2|1521|1521|1520.6|1521.2|1521|1520.8|1520.6|7897
1607012280000|2020-12-03 16:18:00|1520.8|1520.4|1521|1520.8|1521|1520.8|1520.6|1520.4|16040
1607012290000|2020-12-03 16:18:10|1521.2|1521|1521.8|1521.4|1521.8|1521.6|1521.2|1521|18247
1607012300000|2020-12-03 16:18:20|1521.6|1521.2|1521.4|1521.2|1521.6|1521.4|1521.4|1521.2|3421
1607012310000|2020-12-03 16:18:30|1521.2|1521|1521.6|1521|1521.6|1521.4|1521.2|1521|12451
1607012320000|2020-12-03 16:18:40|1521.4|1520.8|1520.6|1520.4|1521.4|1520.8|1520.6|1520.4|4302
1607012330000|2020-12-03 16:18:50|1520.8|1520.6|1520.8|1520.6|1521.2|1521|1520.6|1520.4|14918
1607012340000|2020-12-03 16:19:00|1521|1520.8|1521|1520.8|1521|1520.8|1520.8|1520.6|15954
1607012350000|2020-12-03 16:19:10|1521.2|1520.6|1521.2|1521|1521.4|1521.2|1521|1520.6|2992
1607012360000|2020-12-03 16:19:20|1521.4|1521.2|1521.4|1521.2|1521.6|1521.4|1521.2|1521|7487
1607012370000|2020-12-03 16:19:30|1521.2|1521|1521.2|1521|1521.6|1521.4|1521|1520.8|5186
1607012380000|2020-12-03 16:19:40|1521.4|1521.2|1521.4|1521.2|1521.6|1521.4|1521.2|1521|9183
1607012390000|2020-12-03 16:19:50|1521.2|1521|1521.4|1521.2|1521.6|1521.4|1521.2|1521|23238
1607012400000|2020-12-03 16:20:00|1521.6|1521|1522.4|1522.2|1522.6|1522.2|1521.6|1521|10757
1607012410000|2020-12-03 16:20:10|1522.6|1522.4|1522.4|1522.2|1522.6|1522.4|1522.4|1522.2|16042
1607012420000|2020-12-03 16:20:20|1522.6|1522.4|1523|1522.6|1523|1522.8|1522.6|1522.2|2515
1607012430000|2020-12-03 16:20:30|1522.8|1522.4|1522.8|1522.6|1523|1522.8|1522.6|1522.2|13276
1607012440000|2020-12-03 16:20:40|1523|1522.8|1523|1522.6|1523.2|1523|1522.8|1522.6|11969
1607012450000|2020-12-03 16:20:50|1523.2|1522.8|1523.2|1523|1523.2|1523|1523|1522.8|945
1607012460000|2020-12-03 16:21:00|1523.4|1523.2|1523.4|1523.2|1523.4|1523.2|1523.2|1523|5241
1607012470000|2020-12-03 16:21:10|1523.2|1523|1523.6|1523.4|1523.8|1523.6|1522.8|1522.6|29122
1607012480000|2020-12-03 16:21:20|1523.8|1523.6|1524.2|1524|1524.2|1524|1523.6|1523.6|8831
1607012490000|2020-12-03 16:21:30|1524|1523.8|1523.8|1523.6|1524.2|1523.8|1523.8|1523.6|3548
1607012500000|2020-12-03 16:21:40|1524|1523.8|1523.8|1523.6|1524|1523.8|1523.6|1523.4|6123
1607012510000|2020-12-03 16:21:50|1524|1523.8|1524.2|1524|1524.2|1524|1524|1523.6|3522
1607012520000|2020-12-03 16:22:00|1524.4|1524.2|1524.2|1524|1524.4|1524.2|1524.2|1523.8|10315
1607012530000|2020-12-03 16:22:10|1524.4|1524.2|1524.2|1523.8|1524.4|1524.2|1524|1523.8|7687
1607012540000|2020-12-03 16:22:20|1524|1524|1524.2|1523.8|1524.4|1524.2|1524|1523.8|8617
1607012550000|2020-12-03 16:22:30|1524|1523.6|1523.8|1523.6|1524.2|1523.8|1523.8|1523.6|7241
1607012560000|2020-12-03 16:22:40|1524|1523.8|1524.4|1524.2|1524.6|1524.2|1523.8|1523.6|22806
1607012570000|2020-12-03 16:22:50|1524.2|1524|1524.4|1524|1524.4|1524|1524.2|1524|1406
1607012580000|2020-12-03 16:23:00|1524.2|1523.8|1524.2|1524|1524.4|1524|1523.8|1523.6|7885
1607012590000|2020-12-03 16:23:10|1524.4|1524.2|1524.8|1524.6|1524.8|1524.6|1524.4|1524|5896
1607012600000|2020-12-03 16:23:20|1524.6|1524.4|1524.8|1524.6|1524.8|1524.6|1524.6|1524.4|6818
1607012610000|2020-12-03 16:23:30|1524.6|1524.4|1525|1524.6|1525|1524.8|1524.6|1524.4|4599
1607012620000|2020-12-03 16:23:40|1525.2|1524.8|1524.6|1524.4|1525.2|1525|1524.6|1524.4|41311
1607012630000|2020-12-03 16:23:50|1524.8|1524.6|1524.6|1524.2|1524.8|1524.6|1524.4|1524.2|7556
1607012640000|2020-12-03 16:24:00|1525|1524.4|1524.6|1524.2|1525|1524.6|1524.6|1524.2|11363
1607012650000|2020-12-03 16:24:10|1524.8|1524.4|1525.2|1525|1525.2|1525|1524.6|1524.4|17483
1607012660000|2020-12-03 16:24:20|1525|1524.8|1525|1524.8|1525.2|1525|1524.8|1524.6|7063
1607012670000|2020-12-03 16:24:30|1524.8|1524.6|1524.6|1524.4|1525|1524.8|1524.6|1524.2|6526
1607012680000|2020-12-03 16:24:40|1524.4|1524.2|1524.6|1524.2|1524.6|1524.4|1524.2|1524|3893
1607012690000|2020-12-03 16:24:50|1524.4|1524.4|1525|1524.8|1525|1524.8|1524.4|1524.2|2022
1607012700000|2020-12-03 16:25:00|1524.8|1524.6|1525.2|1524.8|1525.2|1525|1524.8|1524.6|11239
1607012710000|2020-12-03 16:25:10|1525|1525|1525.2|1525|1525.2|1525|1525|1524.8|10319
1607012720000|2020-12-03 16:25:20|1525.4|1525.2|1525|1524.8|1525.4|1525.2|1525|1524.8|10839
1607012730000|2020-12-03 16:25:30|1524.8|1524.6|1524.8|1524.6|1525|1524.8|1524.6|1524.4|16636
1607012740000|2020-12-03 16:25:40|1525|1524.4|1524.8|1524.6|1525|1524.6|1524.6|1524.4|7005
1607012750000|2020-12-03 16:25:50|1524.6|1524.4|1524.6|1524.2|1525|1524.6|1524.4|1524.2|4943
1607012760000|2020-12-03 16:26:00|1524.4|1524.4|1524.4|1524.2|1524.6|1524.4|1524.4|1524.2|8022
1607012770000|2020-12-03 16:26:10|1524.6|1524.4|1524.6|1524.4|1524.6|1524.4|1524.6|1524.4|1396
1607012780000|2020-12-03 16:26:20|1524.4|1524.2|1524.6|1524.4|1524.6|1524.4|1524.4|1524.2|4317
1607012790000|2020-12-03 16:26:30|1524.4|1524.2|1524.4|1524.2|1524.4|1524.2|1524.2|1523.8|4881
1607012800000|2020-12-03 16:26:40|1524.6|1524.4|1524.6|1524.2|1524.6|1524.4|1524.4|1524|10437
1607012810000|2020-12-03 16:26:50|1524.4|1524.4|1525.2|1525|1525.2|1525|1524.4|1524.2|10970
1607012820000|2020-12-03 16:27:00|1525.4|1525.2|1525.2|1525|1525.6|1525.2|1525.2|1525|13831
1607012830000|2020-12-03 16:27:10|1525.4|1525.2|1525.2|1525|1525.4|1525.2|1525.2|1525|4815
1607012840000|2020-12-03 16:27:20|1525.4|1524.8|1525.2|1525|1525.4|1525|1525.2|1524.8|4582
1607012850000|2020-12-03 16:27:30|1525.4|1525.2|1525.4|1525.2|1525.8|1525.6|1525.4|1525.2|11201
1607012860000|2020-12-03 16:27:40|1525.6|1525.4|1525.8|1525.6|1525.8|1525.6|1525.6|1525.4|5717
1607012870000|2020-12-03 16:27:50|1526|1525.8|1526.2|1526|1526.2|1526|1526|1525.8|39908
1607012880000|2020-12-03 16:28:00|1526.4|1526.2|1526.2|1525.8|1526.4|1526.2|1526|1525.8|9419
1607012890000|2020-12-03 16:28:10|1526.4|1526|1526.4|1526|1526.4|1526.2|1526.2|1525.8|3185
1607012900000|2020-12-03 16:28:20|1526.2|1526.2|1526.8|1526.4|1527|1526.6|1526.2|1526.2|14101
1607012910000|2020-12-03 16:28:30|1526.6|1526.6|1526.6|1526.2|1526.8|1526.6|1526.6|1526.2|4666
1607012920000|2020-12-03 16:28:40|1526.4|1526.4|1526.4|1526.2|1526.6|1526.4|1526.4|1526.2|2498
1607012930000|2020-12-03 16:28:50|1526.6|1526.4|1526.4|1526.2|1526.6|1526.4|1526.4|1526.2|4479
1607012940000|2020-12-03 16:29:00|1526.2|1526|1527|1526.4|1527|1526.8|1526|1525.8|16613
1607012950000|2020-12-03 16:29:10|1526.8|1526.6|1526.8|1526.4|1527|1526.8|1526.2|1526|23783
1607012960000|2020-12-03 16:29:20|1527|1526.6|1527|1526.8|1527|1526.8|1526.2|1525.6|35195
1607012970000|2020-12-03 16:29:30|1526.8|1526.6|1526.6|1526.2|1526.8|1526.6|1526.4|1526.2|7547
1607012980000|2020-12-03 16:29:40|1526.4|1526.4|1526.2|1525.6|1526.4|1526.4|1526.2|1525.6|1747
1607012990000|2020-12-03 16:29:50|1526|1525.8|1525.8|1525.2|1526.4|1525.8|1525.8|1525.2|5688
1607068800000|2020-12-04 08:00:00||1513.8||1513.8||1513.8||1513.8|0
1607068830000|2020-12-04 08:00:30|1539.6|1536.2|1541.4|1540.4|1542.4|1541|1539|1536.2|60708
1607068840000|2020-12-04 08:00:40|1541.6|1540.6|1542.6|1541.8|1543|1541.8|1541.4|1540.6|5675
1607068850000|2020-12-04 08:00:50|1543|1542|1543.6|1543|1544|1543.2|1542.2|1541.6|20417
1607068860000|2020-12-04 08:01:00|1543.4|1542.6|1543.8|1543.4|1544.6|1543.8|1542.8|1542.6|25854
1607068870000|2020-12-04 08:01:10|1544.2|1543.6|1545|1544.6|1545.2|1545|1543.4|1543.2|19048
1607068880000|2020-12-04 08:01:20|1545.6|1544.8|1545.4|1544.8|1546|1545.4|1545|1544.6|7133
1607068890000|2020-12-04 08:01:30|1545.8|1545|1547.6|1546.6|1547.8|1546.6|1544.8|1544.4|45427
1607068900000|2020-12-04 08:01:40|1547.8|1546.8|1548.2|1547.8|1548.2|1547.8|1547.6|1546.8|14803
1607068910000|2020-12-04 08:01:50|1547.8|1547.6|1545.8|1545|1548.2|1547.6|1545.8|1545|17325
1607068920000|2020-12-04 08:02:00|1546|1545.4|1545.8|1545|1546.2|1545.6|1545|1544|9064
1607068930000|2020-12-04 08:02:10|1545.6|1544.2|1545.8|1545.2|1546|1545.6|1545|1544.2|23602
1607068940000|2020-12-04 08:02:20|1546|1545.4|1545.2|1544.4|1546.2|1546|1545|1544.2|18913
1607068950000|2020-12-04 08:02:30|1545.4|1544.2|1546.8|1546.4|1547|1546.6|1545.4|1544.2|8614
1607068960000|2020-12-04 08:02:40|1547|1546.6|1547.6|1546.8|1548.4|1548|1547|1546.4|27410
1607068970000|2020-12-04 08:02:50|1548.4|1547|1546.8|1546.6|1548.6|1548.2|1546.8|1546.6|17823
1607068980000|2020-12-04 08:03:00|1546.2|1546.4|1545|1544.2|1547.6|1546.8|1544.6|1544.2|41836
1607068990000|2020-12-04 08:03:10|1544.6|1544|1544.2|1543.2|1545|1544.2|1544|1542.6|23451
1607069000000|2020-12-04 08:03:20|1544|1543|1541.8|1540.6|1544|1543|1541|1540.4|16568
1607069010000|2020-12-04 08:03:30|1542|1541.2|1542.6|1541.8|1542.8|1542.2|1541.4|1540.6|15172
1607069020000|2020-12-04 08:03:40|1542.4|1541.6|1541.4|1540.6|1542.4|1541.6|1541|1540|2659
1607069030000|2020-12-04 08:03:50|1541.2|1540.4|1543|1542.6|1543|1542.6|1541|1540.4|7303
1607069040000|2020-12-04 08:04:00|1542.8|1542.4|1543|1542.2|1543.6|1543|1542.4|1542|18521
1607069050000|2020-12-04 08:04:10|1543.2|1542|1541.8|1541.2|1543.2|1542.2|1541.8|1541|13034
1607069060000|2020-12-04 08:04:20|1542|1541.6|1543|1542.4|1543|1542.4|1541.8|1541.2|17128
1607069070000|2020-12-04 08:04:30|1542.8|1542.2|1544.4|1543.6|1544.6|1544|1542.6|1542.2|11836
1607069080000|2020-12-04 08:04:40|1544.6|1544|1543.8|1542.8|1545|1544.6|1543|1542.4|11827
1607069090000|2020-12-04 08:04:50|1544.2|1543.2|1544.2|1543.4|1545|1544.4|1544.2|1542.8|21198
1607069100000|2020-12-04 08:05:00|1544|1543.6|1544.4|1544|1544.4|1544|1543.4|1542.8|2419
1607069110000|2020-12-04 08:05:10|1545|1544.2|1547|1546.4|1547|1546.4|1544.8|1543.6|27376
1607069120000|2020-12-04 08:05:20|1546.8|1546.2|1548.6|1548|1548.8|1548|1546.8|1546.2|12827
1607069130000|2020-12-04 08:05:30|1549|1548.2|1549|1548|1549.8|1548.8|1548.6|1548|41531
1607069140000|2020-12-04 08:05:40|1549.2|1548.4|1548.8|1548|1550.8|1550.6|1548.8|1548|128889
1607069150000|2020-12-04 08:05:50|1549|1548.8|1550|1549.2|1550|1549.8|1548|1547.4|52832
1607069160000|2020-12-04 08:06:00|1550.2|1549.4|1548.8|1548.2|1550.4|1549.8|1548.2|1547.2|17949
1607069170000|2020-12-04 08:06:10|1548.6|1548.4|1549.8|1548.8|1549.8|1548.8|1548.6|1548.2|4800
1607069180000|2020-12-04 08:06:20|1549.6|1548.6|1547.6|1546.8|1549.6|1549|1547.4|1546.6|43059
1607069190000|2020-12-04 08:06:30|1547.8|1547|1550|1549.2|1550|1549.8|1547.8|1547|9882
1607069200000|2020-12-04 08:06:40|1549.6|1549|1548.6|1547.6|1550|1549.2|1546.8|1546.4|20537
1607069210000|2020-12-04 08:06:50|1548.4|1547.4|1548.2|1547.2|1548.6|1548|1547.6|1546.8|6340
1607069220000|2020-12-04 08:07:00|1548.4|1547.4|1548.2|1547.4|1548.6|1547.6|1547.4|1547|11026
1607069230000|2020-12-04 08:07:10|1548.4|1547.6|1546.8|1546.2|1548.6|1547.6|1546.2|1546|14692
1607069240000|2020-12-04 08:07:20|1546.6|1546|1546.2|1545.6|1546.6|1546|1546|1545|4735
1607069250000|2020-12-04 08:07:30|1546.4|1546|1543.6|1543.2|1546.6|1546|1543.4|1542.8|33847
1607069260000|2020-12-04 08:07:40|1543.8|1543|1545.2|1544.2|1545.2|1544.6|1543.6|1542.8|5292
1607069270000|2020-12-04 08:07:50|1545|1544|1544.6|1544|1545|1544.4|1544.6|1544|2190
1607069280000|2020-12-04 08:08:00|1544.8|1544.2|1543.4|1542.8|1545|1544.8|1542.6|1542|33980
1607069290000|2020-12-04 08:08:10|1543.2|1542.6|1542|1541.6|1543.2|1542.6|1541.8|1541|30399
1607069300000|2020-12-04 08:08:20|1542.2|1541.4|1543.8|1542.8|1543.8|1542.8|1542|1541.4|8434
1607069310000|2020-12-04 08:08:30|1544|1543.2|1542.2|1541.6|1544.2|1543.6|1542.2|1541.6|8107
1607069320000|2020-12-04 08:08:40|1542.4|1541.8|1541.8|1541.6|1543.6|1542.8|1541.8|1541.4|15799
1607069330000|2020-12-04 08:08:50|1541.6|1541.4|1542.8|1542.4|1543.4|1542.6|1541.6|1541|5696
1607069340000|2020-12-04 08:09:00|1543.2|1542.6|1543.8|1543.2|1544|1543.6|1542.8|1542.2|8715
1607069350000|2020-12-04 08:09:10|1543.6|1543|1542.6|1542|1543.6|1543|1542.4|1541.8|5566
1607069360000|2020-12-04 08:09:20|1542.4|1541.8|1543.8|1543|1543.8|1543|1542.2|1541.8|6151
1607069370000|2020-12-04 08:09:30|1543.6|1542.8|1540.6|1540|1543.6|1542.8|1540.6|1540|47109
1607069380000|2020-12-04 08:09:40|1541|1540.2|1538|1537.2|1541|1540.8|1538|1537|22751
1607069390000|2020-12-04 08:09:50|1537.8|1537.4|1536.8|1536|1538.2|1537.4|1536|1535.6|9485
1607069400000|2020-12-04 08:10:00|1537|1536.2|1537|1536.4|1537.8|1537.2|1536.6|1535.6|29153
1607069410000|2020-12-04 08:10:10|1536.6|1536.6|1537.2|1536.6|1538.2|1537.8|1536.6|1535.8|23690
1607069420000|2020-12-04 08:10:20|1537|1536.4|1534.8|1534.2|1537|1536.4|1534.8|1534.2|13137
1607069430000|2020-12-04 08:10:30|1535|1534.4|1535.2|1534.8|1535.8|1535.4|1534.8|1534.4|12442
1607069440000|2020-12-04 08:10:40|1535.4|1535|1535.2|1534.6|1535.4|1535|1534.6|1534|21901
1607069450000|2020-12-04 08:10:50|1535.4|1534.8|1537.8|1537.2|1538|1537.6|1535.4|1534.8|4022
1607069460000|2020-12-04 08:11:00|1538|1537.6|1540.4|1539.6|1540.4|1539.8|1537.8|1537.6|3883
1607069470000|2020-12-04 08:11:10|1540.2|1539.4|1539.8|1539.4|1540.4|1540|1539.6|1539.4|15930
1607069480000|2020-12-04 08:11:20|1539.6|1539.6|1540.8|1540|1540.8|1540.2|1539.6|1539.4|8007
1607069490000|2020-12-04 08:11:30|1540.6|1539.8|1539|1538.2|1540.6|1539.8|1538.4|1538|15905
1607069500000|2020-12-04 08:11:40|1538.8|1538.6|1539.4|1538.8|1539.6|1539.2|1538.8|1538.6|4577
1607069510000|2020-12-04 08:11:50|1539.6|1539|1538.6|1538|1539.6|1539.2|1538.6|1538|7253
1607069520000|2020-12-04 08:12:00|1537.8|1538.2|1538.6|1538|1538.8|1538.2|1537.8|1537.4|10798
1607069530000|2020-12-04 08:12:10|1538.8|1538.2|1538.2|1537.6|1538.8|1538.2|1538|1537|4300
1607069540000|2020-12-04 08:12:20|1538|1537.4|1536.6|1536|1538.4|1537.8|1536.6|1536|7805
1607069550000|2020-12-04 08:12:30|1536.4|1536.2|1536.4|1535.8|1536.4|1536.2|1536.2|1535.8|505
1607069560000|2020-12-04 08:12:40|1536.6|1536|1537.2|1536.8|1537.4|1536.8|1536|1535.8|8954
1607069570000|2020-12-04 08:12:50|1537.4|1536.6|1536.4|1535.6|1537.4|1537|1536.4|1535.6|5934
1607069580000|2020-12-04 08:13:00|1536.6|1536|1537.2|1536.6|1537.4|1537|1536.6|1536|6447
1607069590000|2020-12-04 08:13:10|1537.4|1536.8|1536.6|1536.2|1537.6|1537|1536.4|1536.2|6826
1607069600000|2020-12-04 08:13:20|1536.8|1536|1537.6|1537|1538.4|1537.8|1536.8|1536|12602
1607069610000|2020-12-04 08:13:30|1537.8|1537.2|1538.6|1538.2|1538.6|1538.2|1537.6|1537.2|6549
1607069620000|2020-12-04 08:13:40|1538.4|1538|1538.8|1538.2|1538.8|1538.4|1538.2|1538|3136
1607069630000|2020-12-04 08:13:50|1538.6|1538.4|1539.6|1539.2|1539.6|1539.2|1538.6|1538.4|4544
1607069640000|2020-12-04 08:14:00|1539.8|1539.6|1539.4|1538.4|1540.2|1540|1539.4|1538.4|15976
1607069650000|2020-12-04 08:14:10|1539.6|1538.6|1539.4|1538.8|1539.6|1538.8|1539.4|1538.6|0
1607069660000|2020-12-04 08:14:20|1539.6|1539|1540|1539.4|1540.2|1539.6|1539.6|1539|772
1607069670000|2020-12-04 08:14:30|1540.2|1539.6|1539.6|1538.8|1540.2|1539.6|1539.4|1538.4|9730
1607069680000|2020-12-04 08:14:40|1539.8|1539.2|1541.2|1540.2|1541.2|1540.2|1539.8|1538.8|25619
1607069690000|2020-12-04 08:14:50|1541|1540.4|1539.8|1539.4|1541.2|1540.4|1539.4|1539|9231
1607069700000|2020-12-04 08:15:00|1539.6|1539.2|1538.6|1538|1539.8|1539.2|1538.2|1537.8|8028
1607069710000|2020-12-04 08:15:10|1538.8|1538.2|1540|1539|1540|1539.6|1538.8|1538.2|3666
1607069720000|2020-12-04 08:15:20|1539.8|1539.2|1539.8|1539.2|1539.8|1539.4|1539|1538.6|3771
1607069730000|2020-12-04 08:15:30|1539.6|1539|1539.2|1538.4|1540|1539.2|1539.2|1538|4241
1607069740000|2020-12-04 08:15:40|1539|1538.2|1539.8|1539|1539.8|1539.4|1538.8|1538.2|17304
1607069750000|2020-12-04 08:15:50|1540|1539.2|1540|1539.4|1540|1539.4|1540|1539.2|894
1607069760000|2020-12-04 08:16:00|1539.8|1539.2|1539|1538.2|1540|1539.4|1538.8|1538.2|8640
1607069770000|2020-12-04 08:16:10|1538.4|1538|1537.8|1537.6|1539|1538|1537.6|1537|5916
1607069780000|2020-12-04 08:16:20|1537.6|1537.4|1538.4|1537.6|1538.4|1537.6|1537.6|1537.4|8587
1607069790000|2020-12-04 08:16:30|1538.2|1537.4|1537.8|1537.2|1538.2|1537.6|1537.4|1537|3877
1607069800000|2020-12-04 08:16:40|1538|1537|1538.6|1538|1538.6|1538|1537.8|1537|4877
1607069810000|2020-12-04 08:16:50|1538.4|1537.8|1537.6|1537|1538.6|1537.8|1537.4|1537|6343
1607069820000|2020-12-04 08:17:00|1537.4|1536.8|1536.6|1535.6|1537.6|1536.8|1535.8|1535.4|6163
1607069830000|2020-12-04 08:17:10|1536.8|1536|1536.4|1536|1536.8|1536.6|1536|1535.2|13266
1607069840000|2020-12-04 08:17:20|1536|1535.8|1536.8|1536.2|1536.8|1536.2|1536|1535.2|231
1607069850000|2020-12-04 08:17:30|1537||1536.8||1537||1536.8||350
1607069860000|2020-12-04 08:17:40|1537|1536.4|1539|1538|1539|1538.2|1537|1536.4|5384
1607069870000|2020-12-04 08:17:50|1538.8|1538.2|1537.8|1537.2|1539|1538.2|1537.6|1536.8|7651
1607069880000|2020-12-04 08:18:00|1538|1537.4|1539.2|1538.6|1539.6|1538.8|1538|1537.4|3954
1607069890000|2020-12-04 08:18:10|1539|1538.2|1538.4|1537.6|1539|1538.4|1537.6|1537.2|13449
1607069900000|2020-12-04 08:18:20|1538.2|1537.8|1539.2|1538.6|1539.2|1538.6|1538.2|1537.6|5837
1607069910000|2020-12-04 08:18:30|1539|1538.4|1538.8|1538.2|1539.2|1538.4|1538|1537.6|8099
1607069920000|2020-12-04 08:18:40|1538.6|1538|1537.6|1537.2|1538.6|1538.2|1537.6|1537.2|6002
1607069930000|2020-12-04 08:18:50|1537.4|1537|1536.2|1535.6|1537.6|1537.2|1536|1535.6|3205
1607069940000|2020-12-04 08:19:00|1536.6|1535.8|1536.4|1536|1536.6|1536|1536.4|1535.8|1340
1607069950000|2020-12-04 08:19:10|1536.2|1535.8|1536.4|1535.8|1537|1536.6|1535.6|1535|16850
1607069960000|2020-12-04 08:19:20|1536.6|1536|1537.4|1536.6|1537.4|1536.8|1536.6|1535.8|3283
1607069970000|2020-12-04 08:19:30|1537.2|1536.8|1537.2|1536.6|1537.4|1537|1537.2|1536.6|880
1607069980000|2020-12-04 08:19:40|1537|1536.4|1536.6|1536.4|1537|1536.6|1536.6|1536.4|3326
1607069990000|2020-12-04 08:19:50|1536.8|1536.6|1537|1536.6|1537|1536.6|1536.8|1536.4|942
1607070000000|2020-12-04 08:20:00|1537.2|1536.8|1537.8|1537.2|1537.8|1537.4|1537.2|1536.6|1755
1607070010000|2020-12-04 08:20:10|1538|1537|1536.8|1536.2|1538.2|1537|1536.8|1536.2|4287
1607070020000|2020-12-04 08:20:20|1537|1536.4|1537.6|1537|1537.6|1537|1537|1536.4|3021
1607070030000|2020-12-04 08:20:30|1537.8|1537.2|1537.6|1537|1537.8|1537.2|1537.6|1537|500
1607070040000|2020-12-04 08:20:40|1537.8|1537.2|1538.2|1537.6|1538.2|1537.6|1537.8|1537.2|342
1607070050000|2020-12-04 08:20:50|1538.4|1537.8|1538.4|1537.8|1538.6|1538|1538.4|1537.8|887
1607070060000|2020-12-04 08:21:00|1538.6|1538|1539.6|1539|1539.8|1539.2|1538.6|1538|7180
1607070070000|2020-12-04 08:21:10|1539.8|1538.8|1540|1539.2|1540|1539.2|1539.6|1538.8|1611
1607070080000|2020-12-04 08:21:20|1539.8|1539.8|1540|1539.6|1540.4|1540|1539.8|1539.6|22093
1607070090000|2020-12-04 08:21:30|1540.4|1539.8|1540.4|1540.2|1540.6|1540.2|1540.4|1539.8|1741
1607070100000|2020-12-04 08:21:40|1540.2|1540|1540|1539.6|1540.4|1540|1539.8|1539.4|5262
1607070110000|2020-12-04 08:21:50|1540.2|1539.8|1541.4|1540.6|1541.6|1540.6|1540|1539.8|8284
1607070120000|2020-12-04 08:22:00|1541.6|1541|1542.2|1541.6|1542.4|1541.8|1541.4|1541|10654
1607070130000|2020-12-04 08:22:10|1542.4|1541.8|1542.4|1541.8|1542.4|1542.2|1542.2|1541.8|1708
1607070140000|2020-12-04 08:22:20|1542|1542|1542.8|1542.6|1542.8|1542.6|1542|1541.8|5373
1607070150000|2020-12-04 08:22:30|1543|1542.4|1542.6|1542|1543|1542.6|1542.2|1542|9351
1607070160000|2020-12-04 08:22:40|1542.4|1541.8|1542.2|1541.6|1542.4|1541.8|1542|1541.6|652
1607070170000|2020-12-04 08:22:50|1542|1541.4|1541.4|1540.6|1542.2|1541.4|1541|1540.2|1729
1607070180000|2020-12-04 08:23:00|1541.6|1540.8|1541|1540.4|1541.6|1541|1540.6|1540.2|1409
1607070190000|2020-12-04 08:23:10|1541.2|1540.8|1541.8|1541|1542|1541.2|1541.2|1540.8|4521
1607070200000|2020-12-04 08:23:20||1541.2||1541||1541.2||1541|0
1607070210000|2020-12-04 08:23:30|1541.6|1540.8|1541.4|1540.6|1541.6|1541|1541|1540.6|1781
1607070220000|2020-12-04 08:23:40|1541.8|1540.8|1541.4|1540.4|1541.8|1541.2|1541.4|1540.4|1086
1607070230000|2020-12-04 08:23:50|1541.2|1540.2|1541|1540.2|1541.2|1540.2|1540|1539.6|4809
1607070240000|2020-12-04 08:24:00|1540.8|1540|1541|1540.6|1541.2|1540.6|1540.6|1540|0
1607070250000|2020-12-04 08:24:10|1541.2|1540.8|1541.6|1541|1541.8|1541.2|1541.2|1540.6|2994
1607070260000|2020-12-04 08:24:20|1541.8|1541.2|1541.8|1541.2|1541.8|1541.6|1541.6|1541|0
1607070270000|2020-12-04 08:24:30|1541.6|1541.4|1541.8|1541.4|1541.8|1541.4|1541.6|1541.2|2331
1607070280000|2020-12-04 08:24:40|1541.6|1541.2|1541|1540.4|1541.6|1541.4|1540.2|1540|21295
1607070290000|2020-12-04 08:24:50|1540.8|1540.6|1541|1540.4|1541|1540.6|1540.8|1540.2|547
1607070300000|2020-12-04 08:25:00|1541.2|1540.6|1542|1541.6|1542.2|1541.8|1541.2|1540.4|18109
1607070310000|2020-12-04 08:25:10|1541.8|1541.4|1541.8|1541.2|1541.8|1541.4|1541.2|1541|7129
1607070320000|2020-12-04 08:25:20|1542.2|1541.6|1542.2|1541.6|1542.2|1541.6|1542.2|1541.6|7000
1607070330000|2020-12-04 08:25:30|1542|1541.4|1541.8|1541.4|1542.2|1541.6|1541.8|1541.4|1497
1607070340000|2020-12-04 08:25:40|1542|1541.2|1541.4|1540.8|1542|1541.2|1541.2|1540.6|848
1607070350000|2020-12-04 08:25:50|1541.2|1540.6|1541.4|1541|1541.4|1541|1541.2|1540.6|1825
1607070360000|2020-12-04 08:26:00|1541.6|1541.2|1542|1541.4|1542|1541.4|1541.6|1541.2|70
1607070370000|2020-12-04 08:26:10|1541.8|1541.2|1541.4|1541|1541.8|1541.4|1541.4|1541|5928
1607070380000|2020-12-04 08:26:20|1541.6|1541.2|1541.6|1540.8|1541.6|1541.4|1541|1540.6|6527
1607070390000|2020-12-04 08:26:30|1541.4|1540.6|1541.2|1540.6|1541.4|1540.8|1541.2|1540.6|500
1607070400000|2020-12-04 08:26:40|1541.4|1540.8|1541.6|1540.8|1541.6|1541.4|1541.4|1540.8|8821
1607070410000|2020-12-04 08:26:50|1541.4||1541.4||1541.6||1541.4||0
1607070420000|2020-12-04 08:27:00|1541|1541|1541.4|1541|1541.4|1541.2|1541|1540.8|3905
1607070430000|2020-12-04 08:27:10|||||||||500
1607070440000|2020-12-04 08:27:20|1541.6|1541.2|1541.8|1541.2|1542|1541.6|1541.4|1541|5223
1607070450000|2020-12-04 08:27:30|1542|1541.4|1541.8|1541.2|1542|1541.4|1541.8|1541|500
1607070460000|2020-12-04 08:27:40|1542|1541.4|1541.8|1541.4|1542|1541.4|1541.8|1541|1500
1607070470000|2020-12-04 08:27:50|1542|1541.6|1542.4|1541.8|1542.4|1542|1542|1541.6|3882
1607070480000|2020-12-04 08:28:00|1542.2|1541.6|1542.2|1541.6|1542.2|1541.8|1541.8|1541.6|1250
1607070490000|2020-12-04 08:28:10|1542||1542||1542||1541.8||244
1607070500000|2020-12-04 08:28:20|1541.8|1541.4|1541.8|1541.6|1541.8|1541.6|1541.8|1541.4|1777
1607070510000|2020-12-04 08:28:30|1541.6|1541.4|1541.8|1541.4|1542|1541.8|1541.6|1541.4|3002
1607070520000|2020-12-04 08:28:40|1542|1541.6|1542|1541.6|1542|1541.6|1541.8|1541.6|145
1607070530000|2020-12-04 08:28:50|1541.8|1541.4|1541.6|1541.4|1541.8|1541.4|1541.6|1541.4|1679
1607070540000|2020-12-04 08:29:00|1541.8|1541.6|1541.8|1541.4|1541.8|1541.6|1541.8|1541.4|821
1607070550000|2020-12-04 08:29:10|1542|1541.6|1542.2|1541.8|1542.4|1542|1542|1541.6|539
1607070560000|2020-12-04 08:29:20|1541.8|1541.6|1542.2|1541.6|1542.6|1542|1541.8|1541.4|15630
1607070580000|2020-12-04 08:29:40|1542|1541.4|1542|1541.2|1542.2|1541.6|1541.2|1541|9808
1607070590000|2020-12-04 08:29:50|1542.2|1541.4|1542.2|1541.6|1542.2|1541.6|1541.8|1541.4|0
1607070600000|2020-12-04 08:30:00||1542||1541.6||1542||1541.4|300
1607070610000|2020-12-04 08:30:10|1542.4|1541.8|1542.6|1542|1542.6|1542|1542.4|1541.8|1800
1607070620000|2020-12-04 08:30:20|1542.4|1541.8|1542.2|1541.6|1542.6|1541.8|1542.2|1541.6|648
1607070630000|2020-12-04 08:30:30||1541.8||1541.8||1541.8||1541.8|0
1607070640000|2020-12-04 08:30:40|1542.6|1542|1542.8|1542.6|1543|1542.6|1542.6|1541.8|5636
1607070650000|2020-12-04 08:30:50|1543|1542.8|1543.8|1543.2|1544|1543.6|1543|1542.8|25028
1607070660000|2020-12-04 08:31:00|1544|1543.6|1544|1543.6|1544|1543.6|1543.8|1543.4|6697
1607070670000|2020-12-04 08:31:10|1543.8|1543.8|1543.8|1543.4|1544.4|1543.8|1543.6|1543.2|24404
1607070680000|2020-12-04 08:31:20|1543.6|1543.2|1542.8|1542.2|1543.6|1543.4|1542.4|1542|5543
1607070690000|2020-12-04 08:31:30|1543|1542.4|1543|1542.2|1543|1542.6|1543|1542.2|290
1607070700000|2020-12-04 08:31:40|1542.8|1542.4|1542.6|1542.2|1542.8|1542.6|1542.6|1542.2|0
1607070710000|2020-12-04 08:31:50|1542.4|1542|1542.2|1541.4|1542.6|1542.2|1542|1541.4|8263
1607070720000|2020-12-04 08:32:00|1542|1541.6|1542.4|1542|1542.6|1542.2|1542|1541.4|1121
1607070730000|2020-12-04 08:32:10|1542.6|1541.8|1543|1542.6|1543|1542.6|1542.6|1541.8|2312
1607070740000|2020-12-04 08:32:20|1542.8|1542.4|1543|1542.8|1543|1542.8|1542.8|1542.4|2686
1607070750000|2020-12-04 08:32:30|1542.8|1542.6|1541.8|1541.2|1542.8|1542.8|1541.6|1541.2|10106
1607070760000|2020-12-04 08:32:40|1541.6||1541.8||1541.8||1541.4||641
1607070770000|2020-12-04 08:32:50|1542|1541.4|1543|1542.6|1543|1542.6|1542|1541.4|2333
1607070780000|2020-12-04 08:33:00|1542.8|1542.4|1543|1542.2|1543|1542.4|1542.8|1542.2|898
1607070790000|2020-12-04 08:33:10|1542.8|1542.4|1543.4|1542.8|1543.6|1543.2|1542.8|1542.4|4635
1607070800000|2020-12-04 08:33:20||1543||1543||1543||1542.8|0
1607070810000|2020-12-04 08:33:30|1543.2|1542.8|1543.2|1542.8|1543.4|1542.8|1543.2|1542.8|2000
1607070820000|2020-12-04 08:33:40|1543|1543|1543.6|1543.4|1543.8|1543.4|1543|1542.8|2684
1607070830000|2020-12-04 08:33:50||1543.2||1543.4||1543.4||1543.2|3354
1607070840000|2020-12-04 08:34:00|1543.8|1543.2|1544.4|1543.8|1544.6|1544.2|1543.4|1543.2|23992
1607070850000|2020-12-04 08:34:10|1544.2|1544|1544.4|1544|1544.4|1544|1544.2|1543.8|512
1607070860000|2020-12-04 08:34:20|1544.6|1544.2|1544.4|1543.8|1544.6|1544.2|1544|1543.8|6120
1607070870000|2020-12-04 08:34:30|1544.6|1544|1545|1544.4|1545|1544.6|1544.4|1544|3480
1607070880000|2020-12-04 08:34:40|1544.8|1544.6|1546.6|1546.2|1546.6|1546.4|1544.8|1544.6|59522
1607070890000|2020-12-04 08:34:50|1546.8|1546.4|1547.6|1547|1547.6|1547|1546.6|1546.2|13877
1607070900000|2020-12-04 08:35:00|1547.8|1547.2|1548|1547.6|1548|1547.6|1547.6|1547|9589
1607070910000|2020-12-04 08:35:10|1547.8|1547.4|1547.8|1547.6|1547.8|1547.6|1547.8|1547.4|893
1607070920000|2020-12-04 08:35:20|1548|1547.8|1548|1547.6|1548|1547.8|1548|1547.6|227
1607070930000|2020-12-04 08:35:30|1548.2|1547.8|1548.4|1547.8|1548.4|1547.8|1548|1547.6|6164
1607070940000|2020-12-04 08:35:40|1548.8|1548.6|1549|1548.6|1549|1548.6|1548.8|1548.6|2992
1607070950000|2020-12-04 08:35:50|1549.2|1548.8|1549.4|1549.2|1549.6|1549.4|1548.8|1548.4|12367
1607070960000|2020-12-04 08:36:00|1549.2|1549|1550|1549.6|1550.6|1550.2|1549.2|1548.8|91811
1607070970000|2020-12-04 08:36:10|1549.8|1549.4|1549.8|1549.4|1549.8|1549.6|1549.2|1549|11293
1607070980000|2020-12-04 08:36:20|1549.6|1549.6|1550.4|1550|1550.4|1550|1549.6|1549.6|3083
1607070990000|2020-12-04 08:36:30|1550.2|1549.8|1549.8|1549.6|1550.2|1549.8|1549.8|1549.6|1342
1607071000000|2020-12-04 08:36:40|1550|1549.8|1550.2|1549.8|1550.2|1549.8|1550|1549.8|2090
1607071010000|2020-12-04 08:36:50|1550|1549.6|1550.8|1550.4|1551|1550.8|1550|1549.6|1622
1607071020000|2020-12-04 08:37:00|1550.6|1550.2|1550.4|1550|1550.8|1550.2|1550.4|1549.8|6151
1607071030000|2020-12-04 08:37:10|1550.6|1550.2|1550.8|1550.4|1550.8|1550.6|1550.4|1550.2|6310
1607071040000|2020-12-04 08:37:20|1551|1550.8|1551.8|1551.2|1552|1551.6|1551|1550.6|10498
1607071050000|2020-12-04 08:37:30|1551.6|1551.4|1551.8|1551.4|1552|1551.6|1551.6|1551.2|8053
1607071060000|2020-12-04 08:37:40|1551.6|1551.2|1551.4|1550.8|1551.8|1551.2|1551.4|1550.6|12763
1607071070000|2020-12-04 08:37:50|1551.6|1551.4|1550.8|1550.4|1551.6|1551.4|1550.8|1550.4|8813
1607071080000|2020-12-04 08:38:00|1550.6|1550.2|1550.4|1550|1550.8|1550.4|1550.2|1549.8|2477
1607071090000|2020-12-04 08:38:10|1550.2|1549.8|1549.8|1549.4|1550.4|1549.8|1549.6|1549.2|4656
1607071100000|2020-12-04 08:38:20|1550.2|1550|1549.4|1549.2|1550.2|1550|1549.4|1549.2|11397
1607071110000|2020-12-04 08:38:30|1549.2|1549|1550|1549.8|1550|1549.8|1549|1548.8|3874
1607071120000|2020-12-04 08:38:40|1550.2|1550|1549.6|1549.2|1550.4|1550|1549.4|1549.2|12691
1607071130000|2020-12-04 08:38:50|1549.4|1549.4|1549.6|1549.2|1550|1549.8|1549.4|1549.2|11478
1607071140000|2020-12-04 08:39:00|1549.8|1549.4|1549.6|1549.4|1550|1549.6|1549.6|1549.2|172
1607071150000|2020-12-04 08:39:10|1549.8|1549.6|1550|1549.6|1550|1549.8|1549.8|1549.4|6959
1607071160000|2020-12-04 08:39:20|1549.8|1549.4|1549.8|1549.4|1550|1549.6|1549.6|1549.2|10047
1607071170000|2020-12-04 08:39:30|1549.6|1549.2|1549.8|1549.4|1550|1549.6|1549.4|1549.2|4449
1607071180000|2020-12-04 08:39:40|1550|1549.6|1550.4|1549.8|1550.4|1550|1549.8|1549.4|13397
1607071190000|2020-12-04 08:39:50|1550.6|1550|1550.8|1550.2|1550.8|1550.6|1550.6|1550|2644
1607071200000|2020-12-04 08:40:00|1550.6|1550.4|1550.8|1550.2|1550.8|1550.4|1550.6|1550.2|899
1607071210000|2020-12-04 08:40:10|1551|1550.4|1551.4|1551|1551.4|1551|1550.8|1550.2|10882
1607071220000|2020-12-04 08:40:20|1551.6|1551.2|1552.2|1552|1552.2|1552|1551.6|1551.2|10198
1607071230000|2020-12-04 08:40:30|1552.4|1552.2|1552.8|1552.2|1552.8|1552.4|1552.4|1552.2|1795
1607071240000|2020-12-04 08:40:40|1552.6|1552|1552|1551.6|1552.6|1552|1552|1551.6|4558
1607071250000|2020-12-04 08:40:50|1551.8|1551.4|1551.6|1551|1551.8|1551.4|1551.2|1550.8|3411
1607071260000|2020-12-04 08:41:00|1551.4|1550.8|1552.4|1551.6|1552.4|1551.6|1551.4|1550.6|2218
1607071270000|2020-12-04 08:41:10|1552.8|1551.8|1552.6|1552.2|1552.8|1552.6|1552.4|1551.8|3630
1607071280000|2020-12-04 08:41:20|1552.8|1552.4|1552.8|1552.6|1552.8|1552.6|1552.8|1552.4|300
1607071290000|2020-12-04 08:41:30|1553|1552.8|1552.6|1552|1553.2|1553|1552.6|1552|8549
1607071300000|2020-12-04 08:41:40||1552.2||1552||1552.2||1552|0
1607071310000|2020-12-04 08:41:50|1552.8|1552.2|1552.6|1552|1552.8|1552.6|1552.2|1552|2808
1607071320000|2020-12-04 08:42:00|1552.4|1551.8|1553|1552.8|1553|1552.8|1552.2|1551.4|14995
1607071330000|2020-12-04 08:42:10|1553.2|1553|1553.6|1553|1554|1553.8|1553.2|1553|31636
1607071340000|2020-12-04 08:42:20|1553.4|1552.8|1553.8|1553.4|1553.8|1553.4|1552.8|1552.6|7986
1607071350000|2020-12-04 08:42:30|1553.6|1553.2|1553.4|1553|1553.6|1553.2|1553.4|1553|1018
1607071360000|2020-12-04 08:42:40|1553.2|1553.2|1553.2|1552.8|1553.2|1553.2|1553|1552.4|11470
1607071370000|2020-12-04 08:42:50|1553.4|1552.6|1552.8|1552.4|1553.4|1552.6|1552.8|1552.4|239
1607071380000|2020-12-04 08:43:00|1552.6|1552.2|1552|1551.6|1552.6|1552.2|1552|1551.4|5279
1607071390000|2020-12-04 08:43:10|1551.8|1551.4|1550.8|1550.6|1551.8|1551.6|1550.8|1550.6|1019
1607071400000|2020-12-04 08:43:20|1551.2|1550.8|1550.6|1550|1551.6|1551.2|1550.6|1550|7855
1607071410000|2020-12-04 08:43:30|1550.8|1550.2|1550.6|1550.2|1550.8|1550.2|1550.6|1550|1706
1607071420000|2020-12-04 08:43:40|1550.8|1550.4|1550|1549.6|1550.8|1550.4|1550|1549.4|9377
1607071430000|2020-12-04 08:43:50|1549.8|1549.4|1549.8|1549.4|1549.8|1549.6|1549.8|1549.4|923
1607071440000|2020-12-04 08:44:00|1550|1549.6|1549.2|1548.8|1550.4|1550|1548.8|1548.6|12068
1607071450000|2020-12-04 08:44:10|1549.4|1549|1549|1548.6|1549.6|1549|1549|1548.6|2603
1607071460000|2020-12-04 08:44:20|1549.2|1549|1550.2|1549.4|1550.2|1549.4|1549.2|1549|1019
1607071470000|2020-12-04 08:44:30|1550|1549.6|1550|1549.4|1550|1549.6|1549.8|1549.4|132
1607071480000|2020-12-04 08:44:40|1549.8|1549.2|1549.6|1549.2|1549.8|1549.2|1549.4|1549.2|4551
1607071490000|2020-12-04 08:44:50|||||||||66
1607071500000|2020-12-04 08:45:00|1549.8|1549.4|1552.4|1551.8|1552.6|1551.8|1549.8|1549.4|13583
1607071510000|2020-12-04 08:45:10|1552.2|1551.6|1551.6|1551.2|1552.2|1551.6|1551.6|1551.2|1072
1607071520000|2020-12-04 08:45:20|1551.8|1551.4|1551.2|1550.6|1552|1551.6|1551.2|1550.6|2954
1607071530000|2020-12-04 08:45:30|1551.4|1550.8|1550.6|1550.2|1551.6|1551.2|1550.4|1550.2|13804
1607071540000|2020-12-04 08:45:40|1550.4|1550|1550.8|1550.4|1551|1550.4|1550.4|1550|0
1607071550000|2020-12-04 08:45:50|1550.6|1550.2|1550.2|1550|1550.8|1550.4|1549.8|1549.4|3471
1607071560000|2020-12-04 08:46:00|1550.4|1550.2|1550.2|1550|1550.4|1550.2|1550|1549.8|1713
1607071570000|2020-12-04 08:46:10|1550|1549.8|1549.4|1549.2|1550|1549.8|1549.2|1549|5503
1607071580000|2020-12-04 08:46:20|1549.6|1549.4|1552|1551.4|1552.2|1551.4|1549.6|1549.2|3511
1607071590000|2020-12-04 08:46:30|1551.8|1551.6|1552.6|1552|1552.6|1552|1551.8|1551.6|334
1607071600000|2020-12-04 08:46:40|1552.4|1552.2|1552.2|1552|1553|1552.4|1552.2|1551.8|5658
1607071610000|2020-12-04 08:46:50|1552.4|1552.2|1552.2|1551.6|1552.4|1552.2|1552|1551.6|1433
1607071620000|2020-12-04 08:47:00|1552.4|1551.8|1553.2|1552.8|1553.4|1553.2|1552.4|1551.8|7085
1607071630000|2020-12-04 08:47:10|1553|1552.6|1553|1552.8|1553.4|1553|1552.8|1552.4|298
1607071640000|2020-12-04 08:47:20|1553.2|1553|1553.8|1553.4|1553.8|1553.4|1553.2|1552.8|900
1607071650000|2020-12-04 08:47:30|1553.6|1553.6|1553.4|1552.8|1553.8|1553.6|1553|1552.8|2235
1607071660000|2020-12-04 08:47:40|1553.2|1552.6|1551.8|1551.4|1553.2|1552.6|1551.8|1551.4|3674
1607071670000|2020-12-04 08:47:50|1551.6|1551.2|1551.6|1551|1552|1551.4|1551.4|1551|560
1607071680000|2020-12-04 08:48:00|1551.8|1551.2|1551.4|1550.8|1551.8|1551.6|1551.2|1550.8|717
1607071690000|2020-12-04 08:48:10|1551.2|1551|1551.4|1551|1551.4|1551.2|1551.2|1551|3659
1607071700000|2020-12-04 08:48:20|1551.2|1550.8|1551.2|1550.8|1551.4|1550.8|1551|1550.8|826
1607071710000|2020-12-04 08:48:30|1551|1550.6|1550.8|1550.2|1551|1550.6|1550.8|1550.2|200
1607071720000|2020-12-04 08:48:40|1550.6|1550|1549.4|1549|1550.6|1550.2|1549.2|1548.8|22945
1607071730000|2020-12-04 08:48:50|1549.2|1548.8|1548.8|1548.4|1549.4|1548.8|1548.8|1548.2|2815
1607071740000|2020-12-04 08:49:00|1549|1548.8|1548.4|1548|1549.2|1548.8|1548.4|1548|5376
1607071750000|2020-12-04 08:49:10|1548.6|1548.2|1548.6|1548|1548.8|1548.4|1548.4|1548|200
1607071760000|2020-12-04 08:49:20|1548.8|1548.2|1549.6|1549|1550.2|1550|1548.8|1548.2|25003
1607071770000|2020-12-04 08:49:30|1549.4|1548.8|1548.8|1548.2|1549.4|1548.8|1548.6|1548.2|2107
1607071780000|2020-12-04 08:49:40|1548.6|1548.4|1548.8|1548.2|1548.8|1548.6|1548.6|1548.2|2001
1607071790000|2020-12-04 08:49:50|1549|1548.4|1549.6|1549.4|1549.6|1549.4|1549|1548.4|2980
1607071800000|2020-12-04 08:50:00|1549.8|1549.6|1550.6|1550|1550.8|1550.2|1549.6|1549.2|28462
1607071810000|2020-12-04 08:50:10|1550.4|1549.8|1549.4|1548.8|1550.6|1550.4|1549.2|1548.8|7798
1607071820000|2020-12-04 08:50:20|1549.2|1549|1550|1549.4|1550|1549.4|1549|1549|400
1607071830000|2020-12-04 08:50:30|1549.8|1549.2|1548|1547.8|1549.8|1549.2|1548|1547.6|3111
1607071840000|2020-12-04 08:50:40|1547.8|1547.6|1547.8|1547.4|1548|1547.8|1547.8|1547.2|1968
1607071850000|2020-12-04 08:50:50|1547.6|1547.2|1547.6|1547.2|1547.8|1547.6|1547.6|1547.2|9449
1607071860000|2020-12-04 08:51:00|1547.4|1547.4|1547.4|1547|1547.4|1547.4|1547.2|1547|988
1607071870000|2020-12-04 08:51:10|1547.6|1547.2|1547.8|1547.4|1547.8|1547.4|1547.6|1547.2|837
1607071880000|2020-12-04 08:51:20||1547.6||1547.4||1547.6||1547.4|700
1607071890000|2020-12-04 08:51:30|1547.6|1547.2|1547.6|1547.2|1547.6|1547.4|1547.4|1547.2|1356
1607071900000|2020-12-04 08:51:40|1547.4||1547.6||1547.6||1547.4||1000
1607071910000|2020-12-04 08:51:50|1547.4|1547|1547.4|1547|1547.6|1547|1546.8|1546.6|6583
1607071920000|2020-12-04 08:52:00|1547.6|1547.2|1548|1547.8|1548.2|1548|1547.6|1547.2|817
1607071930000|2020-12-04 08:52:10|1548.2|1548|1548.8|1548.2|1549|1548.8|1548.2|1548|1792
1607071940000|2020-12-04 08:52:20|1548.6|1548.4|1549.2|1548.8|1549.4|1549.2|1548.6|1548.2|2089
1607071950000|2020-12-04 08:52:30|1549.4|1549|1549.6|1549.2|1549.8|1549.4|1549.4|1549|2386
1607071960000|2020-12-04 08:52:40|1549.4|1549|1548.2|1547.8|1549.4|1549|1548.2|1547.8|7256
1607071970000|2020-12-04 08:52:50|1548.4|1548|1548.6|1548.2|1548.8|1548.2|1548.4|1548|100
1607071980000|2020-12-04 08:53:00|1548.8|1548.4|1548.8|1548.6|1549|1548.8|1548.8|1548.4|5524
1607071990000|2020-12-04 08:53:10|1549|1548.8|1548.4|1548|1549|1548.8|1548.2|1548|3331
1607072000000|2020-12-04 08:53:20|1548.2|1547.8|1547|1546.4|1548.2|1547.8|1547|1546.4|1963
1607072010000|2020-12-04 08:53:30|1547.2|1546.6|1548|1547.2|1548|1547.6|1547.2|1546.6|2491
1607072020000|2020-12-04 08:53:40|1547.8|1547.4|1548.4|1547.8|1548.6|1548|1547.6|1547.2|3968
1607072030000|2020-12-04 08:53:50|1548.2|1548|1547.8|1547.4|1549|1548.6|1547.8|1547.4|4408
1607072040000|2020-12-04 08:54:00|1547.6|1547.6|1548|1547.6|1548|1547.8|1547.6|1547.2|4873
1607072050000|2020-12-04 08:54:10|1547.8||1547.8||1547.8||1547.8||0
1607072060000|2020-12-04 08:54:20|1547.6|1547.4|1548.2|1547.8|1548.2|1548|1547.6|1547|1431
1607072070000|2020-12-04 08:54:30|1548.4|1548|1549.6|1549.2|1549.6|1549.2|1548.4|1548|3670
1607072080000|2020-12-04 08:54:40|1549.8|1549.4|1549.2|1548.8|1549.8|1549.6|1549|1548.8|2638
1607072090000|2020-12-04 08:54:50|1549|1549|1549.2|1548.8|1549.4|1549.2|1549|1548.8|1273
1607072100000|2020-12-04 08:55:00|1549.4|1549|1549.8|1549|1549.8|1549|1549.4|1549|0
1607072110000|2020-12-04 08:55:10|1549.6|1549|1549.6|1549|1549.6|1549|1549.6|1549|0
1607072120000|2020-12-04 08:55:20|1549|1548.4|1549|1548.6|1549|1548.6|1548.8|1548.4|102
1607072130000|2020-12-04 08:55:30|1549.2|1548.4|1549.6|1548.8|1549.6|1549|1549.2|1548.4|327
1607072140000|2020-12-04 08:55:40|1549.4|1549|1549.8|1549|1549.8|1549|1549.4|1549|100
1607072150000|2020-12-04 08:55:50|1549.6|1548.4|1548.6|1548|1549.6|1548.4|1548.4|1548|1064
1607072160000|2020-12-04 08:56:00|1548.8|1548.2|1548.8|1548.2|1548.8|1548.2|1548.8|1548.2|218
1607072170000|2020-12-04 08:56:10|1549.2|1548.4|1549.2|1548.6|1549.2|1548.6|1549.2|1548.4|0
1607072180000|2020-12-04 08:56:20|1549|1548.8|1549.2|1548.8|1549.4|1548.8|1549|1548.8|327
1607072190000|2020-12-04 08:56:30|1549.6|1549|1549.4|1549|1549.6|1549|1549.4|1549|218
1607072200000|2020-12-04 08:56:40|1549.6|1548.8|1549.6|1548.8|1549.6|1548.8|1549.4|1548.8|349
1607072210000|2020-12-04 08:56:50|1550.4|1549|1550.4|1550|1550.4|1550|1550.4|1549|581
1607072220000|2020-12-04 08:57:00|1550.2|1549.6|1550.4|1549.8|1550.4|1549.8|1550|1549.6|953
1607072230000|2020-12-04 08:57:10|1550.6|1550|1550.4|1549.6|1550.6|1550|1550.4|1549.6|803
1607072240000|2020-12-04 08:57:20|1550.2|1549.8|1550.4|1550|1550.4|1550|1550.2|1549.8|1210
1607072250000|2020-12-04 08:57:30|1550.2|1549.8|1549.6|1549|1550.2|1549.8|1549.6|1549|2192
1607072260000|2020-12-04 08:57:40|1549.8|1549.2|1549.8|1549|1549.8|1549.2|1549.6|1549|32
1607072270000|2020-12-04 08:57:50||1549.2||1549.2||1549.2||1549.2|0
1607072280000|2020-12-04 08:58:00|1550|1549.4|1550.4|1549.8|1550.4|1549.8|1550|1549.4|108
1607072290000|2020-12-04 08:58:10|1550.2|1549.6|1549.8|1549.4|1550.2|1549.6|1549.8|1549.4|184
1607072300000|2020-12-04 08:58:20||1549.2||1549.2||1549.2||1549.2|99
1607072310000|2020-12-04 08:58:30|1550.6|1549.6|1550.6|1549.6|1550.6|1549.6|1550.6|1549.6|405
1607072320000|2020-12-04 08:58:40|1550.4|1550|1551|1550|1551|1550|1550.4|1550|0
1607072330000|2020-12-04 08:58:50|1551.6|1550.8|1552|1551.2|1552|1551.2|1551.4|1550.8|502
1607072340000|2020-12-04 08:59:00|1552.4|1551.6|1552|1551.4|1552.4|1552|1552|1551.4|1739
1607072350000|2020-12-04 08:59:10|1552.2|1551.6|1551.4|1551|1552.2|1551.6|1551.4|1550.8|364
1607072360000|2020-12-04 08:59:20|1551.8|1551.2|1552|1551.4|1552|1551.4|1551.8|1551.2|1309
1607072370000|2020-12-04 08:59:30|1551.8|1551.2|1552|1551.4|1552|1551.4|1551.8|1551|504
1607072380000|2020-12-04 08:59:40|1551.8|1551.6|1552.4|1551.8|1552.4|1551.8|1551.8|1551.6|218
1607072390000|2020-12-04 08:59:50|1552.2|1551.6|1551.6|1551|1552.2|1551.6|1551.6|1551|444
1607072400000|2020-12-04 09:00:00|1550.4|1549.8|1550.6|1550|1550.6|1550|1550.4|1549.8|150
1607072410000|2020-12-04 09:00:10|1550.4|1549.8|1550.6|1550|1550.6|1550|1550|1549.6|951
1607072420000|2020-12-04 09:00:20|1551|1550.4|1552|1551.2|1552|1551.2|1551|1550.4|50
1607072430000|2020-12-04 09:00:30|1551.8||1551.8||1551.8||1551.8||0
1607072440000|2020-12-04 09:00:40|1551.6|1551|1551.6|1551|1551.6|1551|1551.6|1551|246
1607072450000|2020-12-04 09:00:50|1551.4|1550.8|1551.4|1550.8|1551.4|1550.8|1551.2|1550.8|198
1607072460000|2020-12-04 09:01:00|1550.8|1550.2|1550.6|1550|1550.8|1550.2|1550.2|1549.6|1701
1607072470000|2020-12-04 09:01:10|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|0
1607072480000|2020-12-04 09:01:20|1550.2|1549.6|1549.8|1549.2|1550.2|1549.6|1549.8|1549.2|1101
1607072490000|2020-12-04 09:01:30|1550.4|1549.4|1550.2|1549.6|1550.4|1549.8|1550|1549.4|720
1607072500000|2020-12-04 09:01:40|1549.8|1549.4|1549.8|1549.4|1550.2|1549.6|1549.8|1549.4|1119
1607072510000|2020-12-04 09:01:50|1550|1549.6|1549.6|1549.2|1550|1549.6|1549.6|1549.2|386
1607072520000|2020-12-04 09:02:00|1550.4|1549.8|1550.4|1549.8|1550.6|1550|1550.4|1549.8|304
1607072530000|2020-12-04 09:02:10|1550.2|1549.6|1550.2|1549.6|1550.2|1549.6|1550.2|1549.6|59
1607072540000|2020-12-04 09:02:20|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|250
1607072550000|2020-12-04 09:02:30|1550.6|1550|1550.6|1550|1550.6|1550|1550.6|1550|133
1607072560000|2020-12-04 09:02:40|1549.8|1549.2|1550|1549.6|1550|1549.6|1549.8|1549.2|1368
1607072570000|2020-12-04 09:02:50|1550.6|1550|1550.6|1550.2|1550.6|1550.2|1550.6|1550|576
1607072580000|2020-12-04 09:03:00|1550.8|1550|1551|1550.4|1551|1550.4|1550.8|1550|481
1607072590000|2020-12-04 09:03:10|1550.8|1550.2|1550.6|1550.2|1550.8|1550.2|1550.4|1549.8|599
1607072600000|2020-12-04 09:03:20|1550.8|1550.4|1550.8|1550|1550.8|1550.4|1550.2|1549.8|1276
1607072610000|2020-12-04 09:03:30|1550.6||1550.6||1550.6||1550.6||0
1607072620000|2020-12-04 09:03:40|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|3
1607072630000|2020-12-04 09:03:50|1550.2||1550.2||1550.2||1550.2||682
1607072640000|2020-12-04 09:04:00|1550|1549.6|1550.2|1549.8|1550.2|1549.8|1550|1549.4|151
1607072650000|2020-12-04 09:04:10|1550.4||1550.4||1550.4||1550.4||108
1607072660000|2020-12-04 09:04:20|1550.2|1550|1550.6|1550.2|1550.6|1550.2|1550.2|1550|25
1607072670000|2020-12-04 09:04:30|1550.4|1550|1550.2|1549.6|1550.8|1550.2|1550.2|1549.6|1427
1607072680000|2020-12-04 09:04:40|1549.8|1549.8|1549.8|1549|1549.8|1549.8|1549.8|1549|0
1607072690000|2020-12-04 09:04:50|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|350
1607072700000|2020-12-04 09:05:00|1549|1549|1549.2|1548.6|1549.2|1549|1549|1548.6|665
1607072710000|2020-12-04 09:05:10|1549|1548.8|1549.4|1549|1549.6|1549|1549|1548.8|31
1607072720000|2020-12-04 09:05:20|1549.6|1549.2|1550.2|1549.6|1550.2|1549.6|1549.6|1549|476
1607072730000|2020-12-04 09:05:30|1549.6|1549|1549.2|1548.8|1549.6|1549|1549.2|1548.8|933
1607072740000|2020-12-04 09:05:40|1549.4|1549|1550.4|1549.8|1550.4|1549.8|1549.4|1548.8|174
1607072750000|2020-12-04 09:05:50|1550.8|1549.4|1550|1549.4|1550.8|1549.4|1550|1549.4|85
1607072760000|2020-12-04 09:06:00|1549.6|1549|1549.8|1549.4|1549.8|1549.4|1549.6|1549|20
1607072770000|2020-12-04 09:06:10|1550.2|1549.6|1550.4|1550|1550.4|1550|1550.2|1549.6|827
1607072780000|2020-12-04 09:06:20|1550.6|1550.2|1550.8|1550.4|1550.8|1550.4|1550.6|1550.2|184
1607072790000|2020-12-04 09:06:30|1551||1551||1551||1551||61
1607072800000|2020-12-04 09:06:40|1550.8|1550.6|1551.2|1550.8|1551.2|1550.8|1550.8|1550.6|451
1607072810000|2020-12-04 09:06:50|1551.4|1551|1551.6|1551|1551.6|1551|1551.4|1551|301
1607072820000|2020-12-04 09:07:00|1551.8|1551.2|1551.4|1550.8|1551.8|1551.2|1551.2|1550.6|1574
1607072830000|2020-12-04 09:07:10|1550.6|1549.8|1550.8|1550.2|1550.8|1550.2|1550.6|1549.8|371
1607072840000|2020-12-04 09:07:20|1551|1550.4|1551|1550|1551|1550.4|1551|1550|0
1607072850000|2020-12-04 09:07:30|1550.6|1549.8|1550.6|1550|1550.6|1550|1550.4|1549.8|0
1607072860000|2020-12-04 09:07:40|1550.8|1550.2|1551.4|1550.6|1551.4|1550.6|1550.8|1550.2|50
1607072870000|2020-12-04 09:07:50|1551.6|1550.8|1551.4|1550.8|1551.6|1550.8|1551.4|1550.8|103
1607072880000|2020-12-04 09:08:00|1551.6|1551|1551.4|1551|1551.6|1551|1551.4|1551|0
1607072890000|2020-12-04 09:08:10|1551|1550.4|1551|1550.6|1551.4|1550.6|1551|1550.4|695
1607072900000|2020-12-04 09:08:20|1551.2|1550.4|1551|1550.4|1551.2|1550.4|1551|1550.4|0
1607072910000|2020-12-04 09:08:30||1550.6||1550.6||1550.6||1550.6|100
1607072920000|2020-12-04 09:08:40|1551.2|1550.8|1551.2|1550.8|1551.2|1550.8|1551.2|1550.8|500
1607072930000|2020-12-04 09:08:50||1550.6||1550.6||1550.6||1550.6|269
1607072940000|2020-12-04 09:09:00||1550.8||1550.8||1550.8||1550.8|0
1607072950000|2020-12-04 09:09:10|1551.6|1551|1551.8|1551.4|1551.8|1551.4|1551.6|1551|308
1607072960000|2020-12-04 09:09:20|1552|1551.6|1552|1551.6|1552|1551.6|1552|1551.6|0
1607072970000|2020-12-04 09:09:30|1551.8|1551.2|1551.8|1551.2|1551.8|1551.2|1551.8|1551.2|345
1607072980000|2020-12-04 09:09:40|1551.6||1551.6||1551.6||1551.6||100
1607072990000|2020-12-04 09:09:50|1551.4|1550.8|1551.2|1550.6|1551.4|1550.8|1551|1550.4|1656
1607073000000|2020-12-04 09:10:00|1551.4|1550.8|1551.6|1551|1551.6|1551|1551.4|1550.8|50
1607073010000|2020-12-04 09:10:10|1551.4||1551.4||1551.4||1551.4||0
1607073020000|2020-12-04 09:10:20|1551.2|1550.4|1552|1551.6|1552|1551.6|1551.2|1550.4|341
1607073030000|2020-12-04 09:10:30|1552.2|1551.8|1552.4|1551.8|1552.8|1552.2|1552.2|1551.8|302
1607073040000|2020-12-04 09:10:40|1552.2|1552|1552.6|1552|1552.6|1552|1552.2|1552|0
1607073050000|2020-12-04 09:10:50|1552.4|1551.8|1552.6|1552|1552.6|1552|1552.4|1551.8|173
1607073060000|2020-12-04 09:11:00|1552.2|1551.8|1551.8|1551.2|1552.2|1551.8|1551.8|1551.2|226
1607073070000|2020-12-04 09:11:10|1552|1551.4|1552|1551.4|1552|1551.6|1551.8|1551.2|483
1607073080000|2020-12-04 09:11:20|1551.8||1552||1552||1551.8||0
1607073090000|2020-12-04 09:11:30|1552.2|1551.6|1552|1551.4|1552.2|1551.6|1552|1551.4|844
1607073100000|2020-12-04 09:11:40|1551.8|1550.8|1551|1550.4|1551.8|1550.8|1551|1550.4|568
1607073110000|2020-12-04 09:11:50||1550.6||1550.6||1550.6||1550.6|385
1607073120000|2020-12-04 09:12:00|1551.2|1551|1551.8|1551.2|1551.8|1551.4|1551.2|1551|258
1607073130000|2020-12-04 09:12:10|1551.4|1550.8|1551.2|1550.6|1551.4|1550.8|1551.2|1550.6|1208
1607073140000|2020-12-04 09:12:20|||||||||100
1607073150000|2020-12-04 09:12:30|1550.8|1550.4|1550.8|1550|1550.8|1550.4|1550.4|1549.8|1259
1607073160000|2020-12-04 09:12:40|1550.6|1550.2|1550.6|1550.2|1550.8|1550.2|1550.6|1550|565
1607073170000|2020-12-04 09:12:50|1550.4|1550|1550.6|1550|1550.6|1550|1550.4|1550|0
1607073180000|2020-12-04 09:13:00|1550.4|1549.8|1549|1548.6|1550.4|1549.8|1549|1548.6|1061
1607073190000|2020-12-04 09:13:10|1549.2|1548.4|1549|1548.4|1549.4|1548.6|1549|1548.4|631
1607073200000|2020-12-04 09:13:20|1549.6|1548.6|1548.8|1548.2|1549.6|1549|1548.8|1548.2|282
1607073210000|2020-12-04 09:13:30|1549.2|1548.6|1548.6|1548|1549.2|1548.6|1548.6|1548|899
1607073220000|2020-12-04 09:13:40|1548.8|1548.2|1549|1548.4|1549|1548.6|1548.8|1548.2|822
1607073230000|2020-12-04 09:13:50|1549.2|1548.6|1549.2|1548.6|1549.2|1548.6|1549.2|1548.6|0
1607073240000|2020-12-04 09:14:00|1549.4|1548.8|1549.4|1549|1549.4|1549|1549.2|1548.8|203
1607073250000|2020-12-04 09:14:10|1550|1549.2|1550|1549.2|1550|1549.2|1550|1549.2|378
1607073260000|2020-12-04 09:14:20|1550.2|1549.6|1550.2|1549.6|1550.2|1549.6|1550.2|1549.6|88
1607073270000|2020-12-04 09:14:30|1550|1549.4|1550|1549.4|1550|1549.4|1550|1549.4|29
1607073280000|2020-12-04 09:14:40|1550.4|1549.6|1550.6|1550.2|1550.6|1550.2|1550.4|1549.6|78
1607073290000|2020-12-04 09:14:50|1550.8||1550.8||1550.8||1550.8||0
1607073300000|2020-12-04 09:15:00|1550.4|1549.8|1550.4|1549.8|1550.6|1550|1550.4|1549.8|489
1607073310000|2020-12-04 09:15:10|1550.6|1550.2|1550.4|1550|1550.8|1550.2|1550.4|1549.8|15
1607073320000|2020-12-04 09:15:20|1550.6|1549.8|1550.6|1550.2|1550.6|1550.2|1550.6|1549.8|410
1607073330000|2020-12-04 09:15:30|1550.8|1550|1551|1550.6|1551|1550.6|1550.8|1550|128
1607073340000|2020-12-04 09:15:40|1551.2||1551.2||1551.2||1551.2||0
1607073350000|2020-12-04 09:15:50|1550.8|1550.4|1550.4|1549.8|1550.8|1550.4|1550.4|1549.8|53
1607073360000|2020-12-04 09:16:00|1550.6|1550|1550.6|1550|1550.6|1550|1550.6|1550|226
1607073370000|2020-12-04 09:16:10|1550|1549.4|1550|1549.6|1550|1549.6|1550|1549.4|388
1607073380000|2020-12-04 09:16:20|1549.4|1549|1549.6|1549.2|1549.8|1549.2|1549.4|1549|763
1607073390000|2020-12-04 09:16:30|1549.4|1549|1550|1549.4|1550|1549.6|1549.4|1548.8|350
1607073400000|2020-12-04 09:16:40|1549.8|1549.2|1549.8|1549.2|1549.8|1549.2|1549.8|1549.2|0
1607073410000|2020-12-04 09:16:50|1549.4|1549|1549.4|1549|1549.4|1549|1549.4|1549|136
1607073420000|2020-12-04 09:17:00|1549.6|1549.2|1549.8|1549.2|1549.8|1549.2|1549.6|1549.2|218
1607073430000|2020-12-04 09:17:10|1549.2|1548.8|1549.2|1548.8|1549.2|1548.8|1549.2|1548.8|361
1607073440000|2020-12-04 09:17:20|1549.4||1549.4||1549.4||1549.4||226
1607073450000|2020-12-04 09:17:30||1549||1549||1549||1549|40
1607073460000|2020-12-04 09:17:40|1549.6|1549.2|1549.6|1549|1549.6|1549.2|1549.6|1549|0
1607073470000|2020-12-04 09:17:50|1549.8|1549.4|1550.2|1549.6|1550.2|1549.8|1549.8|1549.4|145
1607073480000|2020-12-04 09:18:00|||||||||755
1607073490000|2020-12-04 09:18:10|1550|1549.4|1550.2|1549.4|1550.2|1549.4|1550|1549.4|500
1607073500000|2020-12-04 09:18:20||1549.6||1549.6||1549.6||1549.6|0
1607073510000|2020-12-04 09:18:30|1550||1550||1550||1550||169
1607073520000|2020-12-04 09:18:40|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|0
1607073530000|2020-12-04 09:18:50|1550||1550||1550||1550||0
1607073540000|2020-12-04 09:19:00|1549.6|1549|1549|1548.4|1549.6|1549|1549|1548.4|480
1607073550000|2020-12-04 09:19:10|1548.8|1548.2|1548.8|1548.4|1548.8|1548.4|1548.8|1548.2|2181
1607073560000|2020-12-04 09:19:20|1549|1548.6|1549|1548.4|1549|1548.6|1549|1548.4|12
1607073570000|2020-12-04 09:19:30|1549.4|1548.6|1549.6|1548.8|1549.6|1548.8|1549.4|1548.6|133
1607073580000|2020-12-04 09:19:40|1549.4|1548.6|1549.2|1548.6|1549.4|1548.6|1549.2|1548.6|0
1607073590000|2020-12-04 09:19:50|1549.4|1548.8|1549.4|1548.8|1549.4|1548.8|1549.4|1548.8|48
1607073600000|2020-12-04 09:20:00|1549.6|1549|1549.2|1548.8|1549.6|1549|1549.2|1548.8|118
1607073610000|2020-12-04 09:20:10|1548|1548.6|1548.4|1547.6|1548.4|1548.6|1547.8|1547.2|3701
1607073630000|2020-12-04 09:20:30|1548.2|1547.8|1548.2|1547.8|1548.2|1547.8|1548.2|1547.8|102
1607073650000|2020-12-04 09:20:50|1548|1547.6|1547.4|1547|1548|1547.6|1547.4|1547|1090
1607073660000|2020-12-04 09:21:00|1547.6|1547.2|1548.2|1547.6|1548.2|1547.6|1547.6|1547.2|500
1607073670000|2020-12-04 09:21:10|1548|1547.2|1548|1547.4|1548|1547.4|1548|1547.2|325
1607073680000|2020-12-04 09:21:20|1548.4|1547.8|1549.4|1548.8|1549.4|1548.8|1548.4|1547.8|1229
1607073690000|2020-12-04 09:21:30||1549||1548.8||1549||1548.8|0
1607073700000|2020-12-04 09:21:40|1549.6|1549|1549|1548.4|1549.6|1549|1549|1548.4|389
1607073710000|2020-12-04 09:21:50|1548.8|1548|1548.6|1547.8|1548.8|1548|1548.6|1547.8|360
1607073720000|2020-12-04 09:22:00|1548.4|1548|1548.4|1547.8|1548.6|1548|1548.4|1547.8|352
1607073730000|2020-12-04 09:22:10|1548.2|1547.4|1548|1547.4|1548.2|1547.4|1548|1547.4|500
1607073740000|2020-12-04 09:22:20|1548.2|1547.8|1548.2|1547.8|1548.2|1547.8|1548|1547.4|628
1607073750000|2020-12-04 09:22:30|1548.4|1547.6|1548.2|1547.4|1548.4|1548|1548.2|1547.4|967
1607073760000|2020-12-04 09:22:40||1547.6||1547.6||1547.8||1547.6|1124
1607073770000|2020-12-04 09:22:50|1548|1547.4|1548|1547.4|1548|1547.4|1548|1547.4|164
1607073780000|2020-12-04 09:23:00|1548.6|1547.6|1548.8|1548|1548.8|1548|1548.4|1547.6|506
1607073790000|2020-12-04 09:23:10|1548.6|1548.2|1548.4|1548|1548.6|1548.2|1548.4|1548|948
1607073800000|2020-12-04 09:23:20|1548.6|1548.2|1549|1548.4|1549|1548.4|1548.6|1548.2|203
1607073810000|2020-12-04 09:23:30|1548.4|1548|1548.2|1547.6|1548.4|1548|1548.2|1547.6|1109
1607073820000|2020-12-04 09:23:40|1548.4|1548|1548.4|1547.8|1548.6|1548|1548.4|1547.8|780
1607073830000|2020-12-04 09:23:50||1548||1548||1548||1548|0
1607073840000|2020-12-04 09:24:00|1548.6|1548.8|1549.4|1549|1549.4|1549|1548.6|1548.6|610
1607073850000|2020-12-04 09:24:10|1549.8|1549.2|1549.8|1549.2|1549.8|1549.2|1549.8|1549.2|447
1607073860000|2020-12-04 09:24:20|1550|1549.6|1549.8|1549.6|1550|1549.6|1549.8|1549.6|0
1607073870000|2020-12-04 09:24:30|1550|1549.8|1550|1549.6|1550.2|1550|1549.8|1549.6|15128
1607073890000|2020-12-04 09:24:50|1549.8|1549.4|1549|1548.6|1549.8|1549.4|1548.8|1548.6|5658
1607073900000|2020-12-04 09:25:00|1549.2|1548.8|1549.4|1549|1549.4|1549|1549.2|1548.8|0
1607073910000|2020-12-04 09:25:10|1549.2|1549.2|1549.6|1549.2|1549.6|1549.2|1549.2|1549.2|1350
1607073920000|2020-12-04 09:25:20|1549.8|1549.4|1550.4|1549.8|1550.4|1550|1549.8|1549.4|2029
1607073930000|2020-12-04 09:25:30|1550.6|1550|1550.8|1550.4|1551|1550.6|1550.6|1550|2367
1607073940000|2020-12-04 09:25:40|1550.6|1550.2|1550.6|1550.4|1550.8|1550.4|1550.6|1550.2|50
1607073950000|2020-12-04 09:25:50|1550.8|1550.6|1550.8|1550.4|1551|1550.8|1550.4|1550.2|987
1607073960000|2020-12-04 09:26:00|1550.6|1550.2|1550.2|1549.8|1550.6|1550.4|1550.2|1549.8|5627
1607073970000|2020-12-04 09:26:10|1550.4|1550|1550.6|1550.2|1550.6|1550.2|1550.4|1550|331
1607073990000|2020-12-04 09:26:30||1550.4||1550.2||1550.4||1550.2|1144
1607074000000|2020-12-04 09:26:40|1550.4|1550|1550.2|1549.6|1550.4|1550|1550|1549.6|817
1607074010000|2020-12-04 09:26:50|1550|1549.8|1550|1549.6|1550|1549.8|1549.8|1549.4|580
1607074020000|2020-12-04 09:27:00|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|0
1607074040000|2020-12-04 09:27:20|1550|1550|1550.2|1549.8|1550.4|1550|1549.8|1549.6|14599
1607074050000|2020-12-04 09:27:30|1550|1550|1550.4|1550|1550.4|1550|1550|1550|112
1607074060000|2020-12-04 09:27:40|1550.6||1550.4||1550.6||1550.4||0
1607074070000|2020-12-04 09:27:50|1550.6||1550.4||1550.6||1550.4||0
1607074080000|2020-12-04 09:28:00|1550.6|1550.2|1550.8|1550.2|1550.8|1550.6|1550.6|1550.2|400
1607074090000|2020-12-04 09:28:10|1550.4|1550|1550.6|1550.2|1550.8|1550.2|1550.2|1550|3016
1607074100000|2020-12-04 09:28:20|1550.4||1550.4||1550.4||1550.4||800
1607074110000|2020-12-04 09:28:30|1550.6|1550.4|1550.6|1550.2|1550.6|1550.4|1550.6|1550.2|476
1607074120000|2020-12-04 09:28:40|1550.4||1550.4||1550.8||1550.4||799
1607074130000|2020-12-04 09:28:50|1550.2|1550|1550.4|1550|1550.6|1550.2|1550.2|1550|1874
1607074140000|2020-12-04 09:29:00|1550.2||1550.6||1550.6||1550.2||13
1607074150000|2020-12-04 09:29:10|1550.4|1550.2|1550.4|1550.2|1550.6|1550.2|1550.4|1550.2|2050
1607074160000|2020-12-04 09:29:20|1550.6||1550.6||1550.6||1550.6||1722
1607074170000|2020-12-04 09:29:30|1550.4|1550|1550|1549.6|1550.4|1550.2|1549.8|1549.6|15210
1607074180000|2020-12-04 09:29:40|1549.8|1549.8|1550|1549.6|1550|1549.8|1549.8|1549.4|31940
1607074190000|2020-12-04 09:29:50||1549.8||1549.8||1549.8||1549.8|666
1607074200000|2020-12-04 09:30:00|1549.8|1549.6|1550.4|1550|1550.4|1550|1549.8|1549.6|7748
1607074210000|2020-12-04 09:30:10|1550.6|1550.2|1550.8|1550.6|1551|1550.8|1550.6|1550.2|2980
1607074220000|2020-12-04 09:30:20|1550.6|1550.4|1550.8|1550.2|1550.8|1550.6|1550.6|1550.2|1500
1607074230000|2020-12-04 09:30:30|1550.6|1550|1550.6|1550.4|1550.6|1550.4|1550.6|1550|0
1607074240000|2020-12-04 09:30:40|1550.4|1550.2|1550.4|1550|1550.6|1550.2|1550.4|1550|1875
1607074250000|2020-12-04 09:30:50|1550.6|1550.2|1550.6|1550.2|1550.6|1550.2|1550.6|1550.2|977
1607074260000|2020-12-04 09:31:00|1550.4|1550|1550.4|1550|1550.4|1550|1550.4|1550|1346
1607074270000|2020-12-04 09:31:10|1550.6|1550.4|1550.6|1550|1550.6|1550.4|1550.6|1550|2857
1607074280000|2020-12-04 09:31:20|1550.4||1550.4||1550.4||1550.2||2232
1607074290000|2020-12-04 09:31:30|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|1550|1549.8|755
1607074300000|2020-12-04 09:31:40||1550||1550||1550||1550|0
1607074310000|2020-12-04 09:31:50|1550|1549.8|1550|1549.6|1550|1549.8|1549.8|1549.4|3162
1607074320000|2020-12-04 09:32:00|1549.8|1549.4|1550.2|1550|1550.2|1550|1549.8|1549.4|1575
1607074330000|2020-12-04 09:32:10|1550|1549.8|1550.2|1549.8|1550.2|1549.8|1550|1549.6|25
1607074340000|2020-12-04 09:32:20|1550|1550|1550|1549.6|1550|1550|1550|1549.6|1551
1607074350000|2020-12-04 09:32:30|1549.8|1549.4|1549.6|1549.4|1550|1549.4|1549.6|1549.2|7142
1607074360000|2020-12-04 09:32:40|1549.8|1549.6|1549.8|1549.4|1549.8|1549.6|1549.6|1549.4|477
1607074370000|2020-12-04 09:32:50|1549.6||1549.6||1549.6||1549.6||0
1607074380000|2020-12-04 09:33:00|1549.8|1549.6|1549.8|1549.6|1550|1549.8|1549.8|1549.4|2141
1607074390000|2020-12-04 09:33:10|1549.6|1549.4|1549.6|1549.4|1550|1549.6|1549.6|1549.4|15054
1607074400000|2020-12-04 09:33:20|1549.8|1549.6|1550.4|1550.2|1550.4|1550.2|1549.6|1549.4|5805
1607074410000|2020-12-04 09:33:30|1550.2|1550|1550.4|1550.2|1550.4|1550.2|1550.2|1549.8|1907
1607074420000|2020-12-04 09:33:40|1550.2|1550|1550.2|1549.6|1550.2|1550|1550|1549.6|149
1607074430000|2020-12-04 09:33:50|1550|1549.8|1549.6|1549.4|1550.2|1550|1549.6|1549.4|2093
1607074440000|2020-12-04 09:34:00|1549.4|1549.2|1549.8|1549.4|1549.8|1549.6|1549.4|1549.2|4997
1607074450000|2020-12-04 09:34:10|1550|1549.6|1549.8|1549.6|1550|1549.6|1549.6|1549.4|1517
1607074460000|2020-12-04 09:34:20|1549.6|1549.4|1549.6|1549.4|1549.8|1549.6|1549.6|1549.2|1448
1607074470000|2020-12-04 09:34:30|1549.4|1549.2|1549.4|1549.2|1549.6|1549.2|1549.2|1549|4494
1607074480000|2020-12-04 09:34:40|1549.6|1549.4|1549.6|1549.4|1549.6|1549.4|1549.6|1549.4|2161
1607074490000|2020-12-04 09:34:50|1549.4|1549.2|1549.6|1549.4|1549.6|1549.4|1549.4|1549.2|643
1607074500000|2020-12-04 09:35:00|1549.4|1549.2|1549.6|1549.4|1549.6|1549.4|1549.4|1549.2|7153
1607074510000|2020-12-04 09:35:10|1549.4|1549.2|1549.8|1549.6|1550|1549.8|1549.4|1549.2|5746
1607074520000|2020-12-04 09:35:20|1549.6|1549.4|1549.4|1549.2|1549.6|1549.6|1549.4|1549.2|422
1607074530000|2020-12-04 09:35:30|1549.6|1549.4|1549.6|1549.2|1549.6|1549.4|1549.4|1549.2|2233
1607074540000|2020-12-04 09:35:40|1549.4|1549|1549.4|1549.2|1549.6|1549.2|1549.2|1549|3559
1607074550000|2020-12-04 09:35:50|1549.6|1549|1549.6|1549.2|1549.6|1549.2|1549.4|1549|2813
1607074560000|2020-12-04 09:36:00|1549.8|1549.4|1550.2|1550|1550.2|1550|1549.8|1549.4|2481
1607074570000|2020-12-04 09:36:10|1550.4|1550.2|1551|1550.6|1551|1550.6|1550.2|1550.2|2792
1607074580000|2020-12-04 09:36:20|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.8|1550.4|5080
1607074590000|2020-12-04 09:36:30||1550.8||1550.8||1550.8||1550.8|1521
1607074600000|2020-12-04 09:36:40|1550.8|1550.6|1550.8|1550.4|1551|1550.6|1550.8|1550.4|2949
1607074610000|2020-12-04 09:36:50|1550.6|1550.6|1550.8|1550.2|1550.8|1550.6|1550.6|1550.2|647
1607074620000|2020-12-04 09:37:00|1550.6||1550.4||1550.6||1550.4||1446
1607074630000|2020-12-04 09:37:10|1550.6|1550.4|1551|1550.4|1551|1550.4|1550.6|1550.2|25
1607074640000|2020-12-04 09:37:20|1550.8|1550.6|1550.6|1550.2|1550.8|1550.6|1550.4|1550.2|8228
1607074650000|2020-12-04 09:37:30|||||||||276
1607074660000|2020-12-04 09:37:40|1550.4|1550|1550.4|1550|1550.6|1550|1550.2|1550|1563
1607074670000|2020-12-04 09:37:50|1550.6|1550.2|1550.6|1550|1550.6|1550.2|1550.4|1550|1811
1607074680000|2020-12-04 09:38:00|1550.4|1550.2|1550.4|1550.2|1550.6|1550.2|1550.4|1550.2|1585
1607074690000|2020-12-04 09:38:10|1550.6|1550.4|1551|1550.8|1551|1550.8|1550.6|1550.4|1809
1607074700000|2020-12-04 09:38:20|1551.2|1550.6|1551.6|1551.2|1551.6|1551.4|1551.2|1550.6|14076
1607074710000|2020-12-04 09:38:30|1551.4|1551|1551|1550.6|1551.4|1551|1550.8|1550.6|5149
1607074720000|2020-12-04 09:38:40|1550.8|1550.4|1550.8|1550.4|1550.8|1550.4|1550.8|1550.4|1161
1607074730000|2020-12-04 09:38:50|1550.6|1550.6|1551|1550.6|1551|1550.6|1550.6|1550.6|10837
1607074740000|2020-12-04 09:39:00|1551.2|1550.8|1551.2|1551|1551.4|1551|1551|1550.6|1896
1607074750000|2020-12-04 09:39:10|1551.4|1551.2|1551.6|1551.2|1551.6|1551.4|1551.4|1551.2|1965
1607074760000|2020-12-04 09:39:20|1551.8|1551.4|1551.6|1551.4|1552|1551.6|1551.6|1551.4|7324
1607074770000|2020-12-04 09:39:30|1551.8|1551.6|1552.4|1552|1552.4|1552.2|1551.6|1551.6|23641
1607074780000|2020-12-04 09:39:40|1552.2|1552.2|1552.8|1552.4|1552.8|1552.6|1552.2|1551.8|5701
1607074790000|2020-12-04 09:39:50|1552.6|1552.6|1553.2|1552.8|1553.2|1553|1552.6|1552.6|29048
1607074800000|2020-12-04 09:40:00|1553|1552.6|1552.6|1552.2|1553.2|1552.6|1552.6|1552.2|10769
1607074810000|2020-12-04 09:40:10|1552.8|1552.4|1552.8|1552.4|1553|1552.6|1552.4|1552|31140
1607074820000|2020-12-04 09:40:20|1553|1552.6|1553|1552.6|1553|1552.6|1552.8|1552.6|5632
1607074840000|2020-12-04 09:40:40|1553.2|1552.8|1553.6|1553.4|1553.6|1553.4|1553|1552.8|9870
1607074850000|2020-12-04 09:40:50|1553.8|1553.6|1553.6|1553.4|1553.8|1553.6|1553.6|1553.4|1959
1607074860000|2020-12-04 09:41:00|1553.4|1553.2|1553.2|1553|1553.4|1553.2|1553.2|1553|3708
1607074870000|2020-12-04 09:41:10|1553|1552.6|1553|1552.6|1553|1552.8|1552.2|1552|37890
1607074880000|2020-12-04 09:41:20|1553.2|1552.8|1552.6|1552.4|1553.2|1553|1552.6|1552.2|9307
1607074890000|2020-12-04 09:41:30|1552.4|1552.2|1552.4|1552.2|1552.8|1552.4|1552.4|1552.2|1659
1607074900000|2020-12-04 09:41:40|1552.2|1552|1552|1551.6|1552.2|1552|1552|1551.6|2894
1607074910000|2020-12-04 09:41:50|1552.2|1551.8|1552.8|1552.6|1552.8|1552.6|1552|1551.8|4863
1607074920000|2020-12-04 09:42:00|1553|1552.8|1553.6|1553.2|1553.6|1553.2|1553|1552.8|1374
1607074930000|2020-12-04 09:42:10|1553.8|1553.4|1553.4|1553.2|1553.8|1553.6|1553.4|1553.2|3230
1607074940000|2020-12-04 09:42:20|1553.6|1553.4|1553.8|1553.6|1553.8|1553.6|1553.6|1553.4|1909
1607074950000|2020-12-04 09:42:30|1554|1553.8|1554.4|1554.2|1554.4|1554.2|1553.8|1553.6|25198
1607074960000|2020-12-04 09:42:40|1554.6|1554.4|1555|1554.6|1555|1554.8|1554.6|1554.4|56182
1607074970000|2020-12-04 09:42:50|1554.8|1554.4|1555.8|1555.4|1556|1555.8|1554.6|1554.4|60060
1607074980000|2020-12-04 09:43:00|1555.6|1555.6|1555.8|1555.6|1556|1555.8|1555.6|1555.6|2228
1607074990000|2020-12-04 09:43:10|1556|1555.8|1556|1555.8|1556|1555.8|1555.8|1555.6|1278
1607075000000|2020-12-04 09:43:20|1555.8|1555.6|1556|1555.8|1556|1555.8|1555.8|1555.6|631
1607075010000|2020-12-04 09:43:30|1556.2|1556|1557|1556.6|1557|1556.8|1556.2|1556|6614
1607075020000|2020-12-04 09:43:40|1556.8|1556.8|1557|1556.8|1557|1556.8|1556.8|1556.6|4771
1607075030000|2020-12-04 09:43:50|1556.8|1556.6|1556.4|1556.2|1557|1556.6|1556.2|1556|10957
1607075040000|2020-12-04 09:44:00|1556.6|1556.4|1556.6|1556.4|1556.6|1556.4|1556.6|1556.4|2620
1607075050000|2020-12-04 09:44:10|1556.8|1556.2|1556.4|1555.8|1556.8|1556.2|1556|1555.8|2904
1607075060000|2020-12-04 09:44:20|1556.2|1556|1556.2|1555.8|1556.2|1556|1555.8|1555.6|3601
1607075070000|2020-12-04 09:44:30|1556|1555.6|1555.6|1555.4|1556|1555.8|1555.6|1555.4|17298
1607075080000|2020-12-04 09:44:40|1555.4|1555.2|1555.4|1555|1555.4|1555.2|1554.8|1554.6|13240
1607075090000|2020-12-04 09:44:50|1555.2|1554.8|1556.6|1556.2|1557|1556.8|1554.8|1554.4|71024
1607075100000|2020-12-04 09:45:00|1556.8|1556.4|1557|1556.8|1557|1556.8|1556.4|1556.2|26624
1607075110000|2020-12-04 09:45:10|1557.4|1557|1558.2|1558|1558.8|1558.4|1556.8|1556.6|52077
1607075120000|2020-12-04 09:45:20|1558|1557.6|1558.6|1558.2|1558.6|1558.2|1557.8|1557.6|12369
1607075130000|2020-12-04 09:45:30|1558.8|1558.4|1559|1558.6|1559.6|1559.4|1558.6|1558.4|31699
1607075140000|2020-12-04 09:45:40|1558.8|1558.4|1559.2|1558.6|1559.2|1559|1558.6|1558.2|17874
1607075150000|2020-12-04 09:45:50|1559.4|1558.8|1559.2|1558.8|1559.8|1559.6|1559.2|1558.8|9464
1607075160000|2020-12-04 09:46:00|1559.4|1559|1559.6|1559.4|1559.6|1559.4|1559.4|1558.8|2256
1607075170000|2020-12-04 09:46:10|1559.8|1559.6|1559.8|1559.4|1560|1559.8|1559.6|1559.4|31004
1607075180000|2020-12-04 09:46:20|1560|1559.6|1559.8|1559.4|1560|1559.8|1559.8|1559.4|3335
1607075190000|2020-12-04 09:46:30|1559.6|1559.6|1559.4|1559|1560|1559.8|1559.2|1559|18710
1607075200000|2020-12-04 09:46:40|1559.2|1558.8|1559.8|1559.4|1559.8|1559.4|1559|1558.8|15071
1607075210000|2020-12-04 09:46:50|1559.6|1559.2|1559.6|1559.4|1559.8|1559.6|1559.6|1559.2|613
1607075220000|2020-12-04 09:47:00|1559.8|1559.6|1559.8|1559.6|1559.8|1559.6|1559.6|1559.4|2775
1607075230000|2020-12-04 09:47:10|1559.6|1559.4|1559|1558.4|1559.8|1559.6|1558.8|1558.4|2347
1607075240000|2020-12-04 09:47:20|1559.2|1558.6|1559|1558.6|1559.2|1558.8|1558.2|1557.8|21458
1607075250000|2020-12-04 09:47:30|1559.4|1559.2|1558|1557.6|1559.8|1559.4|1557.6|1557.4|26687
1607075260000|2020-12-04 09:47:40|1557.8|1557.4|1558.4|1558|1558.4|1558|1557.4|1557.2|3207
1607075270000|2020-12-04 09:47:50|1558.2|1558.2|1559.8|1559.4|1559.8|1559.4|1558.2|1558.2|5200
1607075280000|2020-12-04 09:48:00|1559.6|1559.2|1559.2|1559|1559.6|1559.2|1558.8|1558.6|6822
1607075290000|2020-12-04 09:48:10|1559.4|1559.2|1559.2|1559|1559.6|1559.2|1559.2|1558.8|11127
1607075300000|2020-12-04 09:48:20|1559.4|1559.2|1557.6|1557.2|1559.4|1559.2|1557.4|1557.2|6744
1607075310000|2020-12-04 09:48:30|1557.4|1557|1557.6|1557.4|1557.6|1557.4|1557|1556.8|1676
1607075320000|2020-12-04 09:48:40|1557.8|1557.6|1558|1557.8|1558.4|1558|1557.8|1557.6|7970
1607075330000|2020-12-04 09:48:50|1558.2|1557.6|1559|1558.8|1559.2|1558.8|1557.8|1557.6|15992
1607075340000|2020-12-04 09:49:00|1558.8|1558.6|1559.4|1559|1559.4|1559|1558.8|1558.6|5046
1607075350000|2020-12-04 09:49:10|1559.2|1559.2|1559.6|1559.4|1559.6|1559.4|1559.2|1559.2|1541
1607075360000|2020-12-04 09:49:20|1559.8|1559.6|1560.8|1560.4|1561|1560.8|1559.8|1559.6|235084
1607075370000|2020-12-04 09:49:30|1560.6|1560.2|1561.4|1561|1561.6|1561.4|1560.6|1560.2|38442
1607075380000|2020-12-04 09:49:40|1561.2|1560.8|1561.2|1561|1561.4|1561|1561|1560.8|3988
1607075390000|2020-12-04 09:49:50|1561|1560.8|1561.8|1561.4|1562|1561.8|1561|1560.8|14685
1607075400000|2020-12-04 09:50:00|1561.6|1561.6|1562.6|1562.2|1562.6|1562.2|1561.4|1561.2|8495
1607075410000|2020-12-04 09:50:10|1562.4|1562|1561.8|1561.6|1562.6|1562|1561.8|1561.4|10130
1607075420000|2020-12-04 09:50:20|1561.6|1561.4|1561.2|1560.6|1561.6|1561.4|1561|1560.6|3917
1607075430000|2020-12-04 09:50:30|1561|1560.8|1561|1560.6|1561.4|1561|1561|1560.6|2596
1607075440000|2020-12-04 09:50:40|1561.2|1560.8|1561.2|1561|1561.2|1561|1561.2|1560.8|130
1607075450000|2020-12-04 09:50:50|1561|1560.8|1561|1560.6|1561.2|1561|1560.8|1560.6|5520
1607075460000|2020-12-04 09:51:00|1560.8|1560.8|1561|1560.4|1561.2|1560.8|1560.8|1560.4|9077
1607075470000|2020-12-04 09:51:10|1560.8|1560.6|1561|1560.6|1561|1560.8|1560.8|1560.6|4121
1607075480000|2020-12-04 09:51:20|1561.2|1560.8|1561.2|1561|1561.6|1561.2|1561|1560.6|39281
1607075490000|2020-12-04 09:51:30|1561.4|1561.2|1561.8|1561.4|1561.8|1561.4|1561.4|1561.2|904
1607075500000|2020-12-04 09:51:40|1562|1561.6|1562.4|1562|1562.6|1562.2|1561.8|1561.6|7129
1607075510000|2020-12-04 09:51:50|1562.2|1562.2|1563.4|1563|1563.4|1563|1562.2|1562.2|19725
1607075520000|2020-12-04 09:52:00|1563.2|1562.8|1562.8|1562.6|1563.2|1562.8|1562.6|1562.4|13614
1607075530000|2020-12-04 09:52:10|1563|1562.8|1562.8|1562.4|1563|1562.8|1562|1561.8|27104
1607075540000|2020-12-04 09:52:20|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|0
1607075550000|2020-12-04 09:52:30|1562.4|1562.4|1562.4|1562.2|1563.2|1563|1562.4|1562.2|7354
1607075560000|2020-12-04 09:52:40|1562.6|1562|1563.4|1563|1563.4|1563|1562.4|1562|676
1607075570000|2020-12-04 09:52:50|1563.6|1562.8|1563.2|1562.6|1564|1563.6|1562.2|1562|106842
1607075580000|2020-12-04 09:53:00|1563|1562.4|1562.8|1562.6|1563|1562.8|1562.4|1561.8|5950
1607075590000|2020-12-04 09:53:10|1563|1562.8|1563|1562.6|1563.2|1562.8|1562.8|1562.2|760
1607075600000|2020-12-04 09:53:20|1562.8|1562.8|1563.2|1562.8|1563.6|1563.2|1562.8|1562.6|35432
1607075610000|2020-12-04 09:53:30|1562.8|1562.6|1562.8|1562.4|1563.2|1562.8|1562.6|1562.4|9294
1607075620000|2020-12-04 09:53:40|1563|1562.6|1563.2|1563|1563.4|1563.2|1562.8|1562.4|2853
1607075630000|2020-12-04 09:53:50|1563.4|1562.8|1562.8|1562.4|1563.4|1562.8|1562.8|1562.4|8427
1607075640000|2020-12-04 09:54:00|1562.6|1562.2|1562.4|1562|1562.8|1562.2|1562|1561.6|1896
1607075650000|2020-12-04 09:54:10|1562.2|1561.8|1562.2|1561.8|1562.2|1561.8|1561.4|1561|14906
1607075660000|2020-12-04 09:54:20|1562|1561.6|1561.8|1561.4|1562|1561.6|1561.8|1561.4|1654
1607075670000|2020-12-04 09:54:30|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|1561.4|1561|3377
1607075680000|2020-12-04 09:54:40|1561.4|1561.4|1561.8|1561.4|1561.8|1561.4|1561.4|1561.4|1276
1607075690000|2020-12-04 09:54:50|1561.6|1561.6|1562.2|1561.6|1562.2|1561.6|1561.6|1561.2|5502
1607075700000|2020-12-04 09:55:00|1562|1561.8|1563|1562.4|1563|1562.4|1562|1561.8|2227
1607075710000|2020-12-04 09:55:10|1563.2|1562.6|1563.2|1562.8|1563.6|1563.2|1563|1562.6|17654
1607075720000|2020-12-04 09:55:20|1563|1562.6|1563.2|1562.8|1563.6|1563.2|1563|1562.6|3631
1607075730000|2020-12-04 09:55:30|1563|1562.6|1563|1562.6|1563|1562.6|1562.8|1562.6|225
1607075740000|2020-12-04 09:55:40|1562.8|1562.4|1562.6|1562.2|1562.8|1562.4|1562.4|1562.2|5718
1607075750000|2020-12-04 09:55:50|1562.4|1562|1563.2|1562.8|1563.4|1563|1562.4|1562|15393
1607075760000|2020-12-04 09:56:00|1563|1563|1563.6|1563|1563.6|1563|1563|1562.8|683
1607075770000|2020-12-04 09:56:10|1563.4|1563.2|1563.4|1563.2|1563.4|1563.4|1563.4|1563.2|0
1607075780000|2020-12-04 09:56:20|1563.2|1563|1562.8|1562.6|1563.2|1563|1562.8|1562.6|5161
1607075790000|2020-12-04 09:56:30|1563|1562.4|1563|1562.6|1563|1562.8|1562.4|1562.2|10149
1607075800000|2020-12-04 09:56:40||1562.8||1562.6||1562.8||1562.6|107
1607075810000|2020-12-04 09:56:50|1562.8|1562.4|1563.2|1563|1563.2|1563|1562.6|1562.4|6595
1607075820000|2020-12-04 09:57:00|1563.6|1563.2|1564.2|1563.6|1564.2|1564|1563.4|1563.2|17904
1607075830000|2020-12-04 09:57:10|1564.4|1563.8|1563.8|1563.6|1564.4|1563.8|1563.8|1563.6|2250
1607075840000|2020-12-04 09:57:20|1564|1563.8|1563.8|1563.6|1564|1563.8|1563.8|1563.6|106
1607075850000|2020-12-04 09:57:30|1564|1563.4|1563.6|1563.2|1564|1563.6|1563.4|1563.2|2037
1607075860000|2020-12-04 09:57:40|1563.4|1563|1563.4|1563|1563.4|1563.2|1563.2|1563|1402
1607075870000|2020-12-04 09:57:50|1563.8|1563.2|1564|1563.6|1564|1563.8|1563.8|1563.2|4217
1607075880000|2020-12-04 09:58:00|1564.2|1563.8|1563.8|1563.6|1564.8|1564.4|1563.8|1563.6|14031
1607075890000|2020-12-04 09:58:10|1563.6|1563.4|1563.2|1562.8|1563.8|1563.4|1563|1562.8|5080
1607075900000|2020-12-04 09:58:20|1563|1563|1564|1563.6|1564|1563.8|1563|1562.8|7572
1607075910000|2020-12-04 09:58:30|1563.8|1563.4|1564.2|1564|1564.2|1564|1563.6|1563.2|13574
1607075920000|2020-12-04 09:58:40|1564|1563.8|1563.4|1563|1564|1563.8|1563.2|1563|44857
1607075940000|2020-12-04 09:59:00|1563.2|1563.2|1564|1563.8|1564|1563.8|1563.2|1563|5811
1607075950000|2020-12-04 09:59:10|1564.2|1564|1564|1563.6|1564.6|1564.2|1564|1563.6|9027
1607075960000|2020-12-04 09:59:20|1563.8|1563.8|1564|1563.6|1564|1563.8|1563.8|1563.6|4730
1607075970000|2020-12-04 09:59:30|1563.8|1563.4|1563.6|1563|1564|1563.8|1563.6|1563|24684
1607075980000|2020-12-04 09:59:40|1563.4|1563.2|1563.6|1563.2|1564|1563.8|1563.4|1563.2|1377
1607075990000|2020-12-04 09:59:50|1563.4|1563.4|1563.6|1563.4|1563.6|1563.4|1563.4|1563.4|877
1607076000000|2020-12-04 10:00:00|1563.8|1563.6|1563|1562.6|1563.8|1563.6|1562.8|1562.4|9353
1607076010000|2020-12-04 10:00:10|1563.2|1562.8|1563|1562.6|1563.2|1563|1563|1562.6|932
1607076020000|2020-12-04 10:00:20|1562.8|1562.4|1563|1562.6|1563|1562.8|1562.6|1562.2|9393
1607076030000|2020-12-04 10:00:30|1562.8|1562.8|1563|1562.6|1563|1562.8|1562.8|1562.6|3434
1607076040000|2020-12-04 10:00:40|1562.8|1562.4|1562.4|1562.2|1562.8|1562.4|1562.2|1562|4283
1607076050000|2020-12-04 10:00:50|1562.2|1562|1562.4|1562.2|1562.4|1562.2|1562.2|1562|1698
1607076060000|2020-12-04 10:01:00|1562.2|1562|1562|1561.8|1562.8|1562.4|1561.8|1561.6|24467
1607076070000|2020-12-04 10:01:10|1562.2|1561.6|1561.8|1561.2|1562.2|1561.6|1561.4|1561|4381
1607076080000|2020-12-04 10:01:20|1561.6|1561|1561.6|1561|1561.6|1561|1561.6|1561|0
1607076090000|2020-12-04 10:01:30|1561.4|1561.2|1561.2|1561|1561.6|1561.2|1560.8|1560.6|2325
1607076100000|2020-12-04 10:01:40|1561|1560.8|1560.8|1560.6|1561|1561|1560.8|1560.6|3389
1607076110000|2020-12-04 10:01:50|1561|1560.8|1560.8|1560.6|1561|1560.8|1560.6|1560.4|1824
1607076120000|2020-12-04 10:02:00|1560.6|1560.4|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|886
1607076130000|2020-12-04 10:02:10|1560.8|1560.4|1560.6|1560.2|1561|1560.8|1560.6|1560.2|18263
1607076140000|2020-12-04 10:02:20|1560.4|1560|1560.2|1560|1560.6|1560|1560|1559.8|72640
1607076150000|2020-12-04 10:02:30|1560|1559.8|1559.8|1559.4|1560.2|1560|1559.6|1559.4|41658
1607076160000|2020-12-04 10:02:40|1559.6|1559.2|1559|1558.6|1559.6|1559.2|1558.8|1558.4|4462
1607076170000|2020-12-04 10:02:50|1558.8|1558.4|1557.8|1557|1558.8|1558.4|1557.4|1557|26268
1607076180000|2020-12-04 10:03:00|1557.6|1556.8|1556|1555.6|1557.6|1556.8|1555.8|1555.6|14087
1607076190000|2020-12-04 10:03:10|1556.2|1555.8|1556.4|1556.2|1556.6|1556.4|1556|1555.8|3559
1607076200000|2020-12-04 10:03:20|1556.6|1556.4|1556.2|1555.6|1556.6|1556.4|1556.2|1555.6|1814
1607076210000|2020-12-04 10:03:30|1556.4|1555.8|1556.4|1556|1557.4|1557.2|1556.4|1555.8|9289
1607076220000|2020-12-04 10:03:40|1556.6|1556.2|1557.4|1557|1557.4|1557.2|1556.6|1556.2|8550
1607076230000|2020-12-04 10:03:50|1557.2|1556.8|1557|1556.6|1557.2|1556.8|1556.8|1556.6|583
1607076240000|2020-12-04 10:04:00|1557.2|1556.4|1558.8|1558.2|1559|1558.4|1557.2|1556.4|9568
1607076250000|2020-12-04 10:04:10|1559|1558.4|1559.4|1559|1559.6|1559.2|1558.8|1558.4|782
1607076260000|2020-12-04 10:04:20|1559.2|1559.2|1560|1559.6|1560|1559.8|1559.2|1559|2983
1607076270000|2020-12-04 10:04:30|1559.8|1559.4|1561|1560.6|1561|1560.6|1559.8|1559.4|14166
1607076280000|2020-12-04 10:04:40|1560.8|1560.4|1560|1559.4|1561|1560.4|1559.8|1559.4|7194
1607076290000|2020-12-04 10:04:50|1559.8|1559.6|1559.8|1559.4|1559.8|1559.8|1559.8|1559.4|2529
1607076300000|2020-12-04 10:05:00|1559.6|1559.6|1559.2|1558.8|1559.8|1559.6|1559|1558.8|5022
1607076310000|2020-12-04 10:05:10|1559|1558.6|1559.8|1559.4|1560|1559.8|1558.8|1558.6|9674
1607076320000|2020-12-04 10:05:20|1560|1559.6|1560|1559.4|1560|1559.8|1559.8|1559.4|12361
1607076330000|2020-12-04 10:05:30|1559.8|1559.6|1560|1559.8|1560.2|1560|1559.8|1559.6|21182
1607076340000|2020-12-04 10:05:40|1560.2|1560|1560.4|1559.8|1561|1560.4|1560.2|1559.8|4951
1607076350000|2020-12-04 10:05:50|1560.2|1560|1560.4|1560|1560.4|1560.2|1560.2|1559.8|12
1607076360000|2020-12-04 10:06:00|1560.2|1560.2|1560.2|1560|1560.4|1560.2|1560.2|1560|1481
1607076370000|2020-12-04 10:06:10|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1559.8|1559.6|17639
1607076380000|2020-12-04 10:06:20|1560.2|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|310
1607076390000|2020-12-04 10:06:30|1560.2||1560.2||1560.2||1560.2||108
1607076400000|2020-12-04 10:06:40|1560.4|1560.2|1560.8|1560.4|1561|1560.4|1560.4|1560.2|1366
1607076410000|2020-12-04 10:06:50|1560.6|1560.2|1560.6|1560.4|1560.8|1560.4|1560.6|1560.2|0
1607076420000|2020-12-04 10:07:00|1560.4|1560.2|1560.6|1560.4|1560.6|1560.4|1559.8|1559.6|10454
1607076430000|2020-12-04 10:07:10|1560.4|1560.2|1560.4|1559.8|1560.4|1560.2|1560.2|1559.8|1000
1607076440000|2020-12-04 10:07:20|1560.6|1560|1560.6|1560.2|1561|1560.6|1560.6|1560|512
1607076450000|2020-12-04 10:07:30|1560.4|1560|1560.6|1560.2|1560.6|1560.2|1560.2|1560|778
1607076460000|2020-12-04 10:07:40|1561|1560.4|1560.8|1560.6|1561|1560.6|1560.6|1560.4|4242
1607076470000|2020-12-04 10:07:50|1560.6|1560.4|1560|1559.6|1560.8|1560.4|1560|1559.6|11073
1607076480000|2020-12-04 10:08:00|1559.8|1559.4|1560.8|1560.2|1560.8|1560.6|1559.4|1559|7875
1607076490000|2020-12-04 10:08:10|1560.6|1560|1560|1559.6|1560.6|1560.2|1560|1559.6|4932
1607076500000|2020-12-04 10:08:20|1559.8|1559.8|1560.8|1560.2|1560.8|1560.2|1559.8|1559.6|2353
1607076510000|2020-12-04 10:08:30|1560.6|1560.4|1560.8|1560.4|1560.8|1560.4|1560.6|1560.4|0
1607076520000|2020-12-04 10:08:40|1560.6|1560.2|1560.8|1560.4|1560.8|1560.4|1560.6|1560.2|475
1607076530000|2020-12-04 10:08:50|1561|1560.6|1561|1560.6|1561|1560.6|1561|1560.6|12
1607076540000|2020-12-04 10:09:00||1560.8||1560.8||1560.8||1560.8|10
1607076550000|2020-12-04 10:09:10|1560.8|1560.6|1561|1560.6|1561|1560.6|1560.8|1560.6|2065
1607076560000|2020-12-04 10:09:20|1560.8|1560.8|1561|1560.6|1561|1560.8|1560.8|1560.6|3909
1607076580000|2020-12-04 10:09:40|1561.2|1560.8|1561.2|1560.8|1561.2|1560.8|1561.2|1560.8|1759
1607076590000|2020-12-04 10:09:50|1561.4|1561|1561.2|1561|1561.6|1561.2|1561.2|1561|1270
1607076600000|2020-12-04 10:10:00|1561|1560.8|1560.4|1560|1561|1560.8|1560.4|1560|3600
1607076610000|2020-12-04 10:10:10|1560.2|1559.8|1560|1559.6|1560.2|1559.8|1560|1559.6|788
1607076620000|2020-12-04 10:10:20|1559.8|1559.4|1559.6|1559.2|1560|1559.4|1559.6|1559.2|1780
1607076630000|2020-12-04 10:10:30|1559.4|1559|1559|1558.8|1559.4|1559.2|1559|1558.8|6385
1607076640000|2020-12-04 10:10:40|1558.8|1558.6|1559|1558.8|1559|1558.8|1558.8|1558.4|749
1607076650000|2020-12-04 10:10:50|1559.2||1559.4||1559.4||1559.2||1000
1607076660000|2020-12-04 10:11:00|1559.2|1559|1559.6|1559.2|1559.6|1559.2|1559|1559|1867
1607076670000|2020-12-04 10:11:10|1559.8|1559.4|1560.4|1560.2|1560.4|1560.2|1559.8|1559.4|3683
1607076680000|2020-12-04 10:11:20|1560.6|1560|1560.2|1559.8|1560.8|1560|1560|1559.6|1552
1607076690000|2020-12-04 10:11:30|1560.4|1560|1559.8|1559.6|1560.4|1560|1559.8|1559.6|953
1607076700000|2020-12-04 10:11:40|1559.6|1559.4|1559.2|1558.6|1559.6|1559.4|1559|1558.6|1406
1607076710000|2020-12-04 10:11:50|1559.4|1558.8|1559.4|1559|1559.4|1559|1559.2|1558.8|0
1607076720000|2020-12-04 10:12:00|1559.6|1559.2|1559.8|1559.4|1559.8|1559.6|1559.4|1559.2|915
1607076730000|2020-12-04 10:12:10|1559.6|1559.2|1559.4|1559|1559.8|1559.2|1559.4|1559|1478
1607076740000|2020-12-04 10:12:20||1559.2||1559.2||1559.2||1559.2|0
1607076750000|2020-12-04 10:12:30|1559.6|1559.4|1559.6|1559.4|1559.6|1559.4|1559.6|1559.2|645
1607076760000|2020-12-04 10:12:40|1559.4|1559.2|1559.2|1558.8|1559.6|1559.4|1559.2|1558.8|3009
1607076770000|2020-12-04 10:12:50|1559.4|1559|1559.4|1558.8|1559.4|1559.2|1559.4|1558.8|812
1607076780000|2020-12-04 10:13:00|1559.2|1559|1559.6|1559.4|1559.6|1559.4|1559.2|1559|1921
1607076790000|2020-12-04 10:13:10|1559.8|1559.2|1559.6|1559.2|1559.8|1559.2|1559.4|1559.2|3788
1607076800000|2020-12-04 10:13:20|1559.8|1559.4|1559.6|1559.2|1559.8|1559.4|1559.6|1559.2|2783
1607076810000|2020-12-04 10:13:30|1559.4||1559.6||1559.6||1559.4||10
1607076820000|2020-12-04 10:13:40|1559.4|1559|1559.4|1559.2|1559.6|1559.2|1559.4|1559|1939
1607076830000|2020-12-04 10:13:50|1559.6|1559.4|1558.8|1558.6|1559.6|1559.4|1558.8|1558.6|5185
1607076840000|2020-12-04 10:14:00|1558.6|1558.4|1558.4|1558|1558.8|1558.4|1558.4|1557.8|4208
1607076850000|2020-12-04 10:14:10|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558.2|1557.6|556
1607076860000|2020-12-04 10:14:20|1558|1557.6|1558.2|1557.8|1558.2|1557.8|1557.8|1557.4|1442
1607076870000|2020-12-04 10:14:30|1558|1558|1558.2|1557.8|1558.2|1558|1558|1557.8|6870
1607076880000|2020-12-04 10:14:40|1558|1557.6|1557.4|1557.2|1558|1557.6|1557.4|1557|3125
1607076890000|2020-12-04 10:14:50|1557.8|1557.4|1557.6|1557|1557.8|1557.4|1557.4|1557|101
1607076900000|2020-12-04 10:15:00|1557.4|1557.2|1557.4|1556.8|1557.4|1557.2|1556.8|1556.6|2430
1607076910000|2020-12-04 10:15:10|1557.2|1557|1557.6|1557.2|1557.6|1557.4|1557|1556.8|2553
1607076920000|2020-12-04 10:15:20|1557.4|1557|1558|1557.8|1558|1557.8|1557.4|1557|1659
1607076930000|2020-12-04 10:15:30|1558.2|1557.6|1558|1557.6|1558.2|1557.8|1557.8|1557.4|1890
1607076940000|2020-12-04 10:15:40|1558.2|1557.8|1558.6|1558|1558.6|1558.2|1558|1557.8|600
1607076950000|2020-12-04 10:15:50|1558.4|1557.8|1558|1557.6|1558.4|1557.8|1557.8|1557.6|1190
1607076960000|2020-12-04 10:16:00|1558.2|1557.8|1559.6|1559.4|1559.8|1559.6|1558.2|1557.6|25721
1607076970000|2020-12-04 10:16:10|1559.8|1559.2|1559.4|1559|1560|1559.2|1559|1558.8|3081
1607076980000|2020-12-04 10:16:20|1559.6|1559.2|1559.8|1559.2|1559.8|1559.4|1559.6|1559.2|380
1607076990000|2020-12-04 10:16:30|1559.6|1559|1559.4|1559|1559.8|1559.2|1559.2|1559|1617
1607077000000|2020-12-04 10:16:40|1559.2|1558.8|1559|1558.6|1559.4|1558.8|1559|1558.6|4187
1607077010000|2020-12-04 10:16:50|||||||||20
1607077020000|2020-12-04 10:17:00|1559.2|1558.8|1559.4|1559|1559.4|1559|1559.2|1558.8|2000
1607077030000|2020-12-04 10:17:10|1559.2|1558.8|1559.2|1558.8|1559.4|1558.8|1558.8|1558.6|1619
1607077040000|2020-12-04 10:17:20|1559|1558.6|1559.2|1558.6|1559.2|1558.8|1558.8|1558.4|667
1607077050000|2020-12-04 10:17:30|1559|1558.8|1559.2|1558.8|1559.2|1558.8|1558.8|1558.8|500
1607077060000|2020-12-04 10:17:40|1559.4|1558.6|1559.4|1558.8|1559.4|1558.8|1559.4|1558.6|0
1607077070000|2020-12-04 10:17:50|1559.2|1559|1559.6|1559.2|1559.8|1559.2|1559.2|1559|1785
1607077080000|2020-12-04 10:18:00|1559.8|1559.4|1559.4|1559|1560|1559.6|1559.2|1559|10038
1607077090000|2020-12-04 10:18:10|1559.2|1558.8|1560.6|1560.2|1560.6|1560.2|1559|1558.8|15188
1607077100000|2020-12-04 10:18:20|1560.8|1560.4|1561.6|1561.2|1561.8|1561.4|1560.8|1560.4|10552
1607077110000|2020-12-04 10:18:30|1561.4|1561.4|1561.2|1561|1562|1561.8|1561.2|1561|7391
1607077120000|2020-12-04 10:18:40|1561|1560.8|1560.8|1560.4|1561|1560.8|1560.4|1560.2|5954
1607077130000|2020-12-04 10:18:50|1561|1560.6|1560.8|1560.6|1561|1560.8|1560.8|1560.4|744
1607077140000|2020-12-04 10:19:00|1561|1560.8|1561|1560.8|1561|1560.8|1561|1560.6|1740
1607077150000|2020-12-04 10:19:10|1561.2|1561|1560.8|1560.6|1561.2|1561|1560.8|1560.6|3594
1607077160000|2020-12-04 10:19:20|1560.6|1560.4|1561|1560.6|1561|1560.6|1560.4|1560|1808
1607077170000|2020-12-04 10:19:30|1561.2|1560.8|1561.4|1561.2|1561.4|1561.2|1561.2|1560.6|5588
1607077180000|2020-12-04 10:19:40|1561.6|1561.4|1561.8|1561.2|1561.8|1561.4|1561.6|1561.2|540
1607077190000|2020-12-04 10:19:50|1562|1561.4|1562.2|1561.8|1562.2|1562|1561.8|1561.4|24568
1607077200000|2020-12-04 10:20:00|1562.4|1562|1563|1562.6|1563|1562.6|1562.4|1562|4545
1607077210000|2020-12-04 10:20:10|1562.8|1562.4|1562.2|1562|1563|1562.6|1562.2|1562|4631
1607077220000|2020-12-04 10:20:20|1562.4|1562.2|1562.4|1562|1562.6|1562.4|1562.2|1562|1203
1607077230000|2020-12-04 10:20:30|1562.8|1561.8|1562.4|1562.2|1563|1562.6|1562.4|1561.8|12607
1607077240000|2020-12-04 10:20:40|1562.6|1562.4|1563.8|1563.6|1563.8|1563.6|1562.6|1562.4|20741
1607077250000|2020-12-04 10:20:50|1564|1563.8|1563.6|1563|1564|1563.8|1563.2|1563|11353
1607077260000|2020-12-04 10:21:00|1563.4|1562.4|1562.2|1561.8|1563.4|1562.6|1562|1561.8|11472
1607077270000|2020-12-04 10:21:10|1562|1561.6|1561|1560.8|1562.4|1561.6|1561|1560.8|3210
1607077280000|2020-12-04 10:21:20|1561.2|1560.6|1560.6|1560.2|1561.2|1561|1560|1559.6|41715
1607077290000|2020-12-04 10:21:30|1560.4|1560|1560.2|1560|1560.8|1560.4|1560.2|1560|6262
1607077300000|2020-12-04 10:21:40|1560.4|1560.2|1560.2|1560|1560.4|1560.2|1560.2|1560|509
1607077310000|2020-12-04 10:21:50|1560.4|1560.2|1560.8|1560.4|1561|1560.4|1560.4|1560|1876
1607077320000|2020-12-04 10:22:00|1560.6|1560.2|1559.4|1559.2|1560.8|1560.2|1559.4|1559.2|13913
1607077330000|2020-12-04 10:22:10|1559.2|1559|1559.2|1559|1559.4|1559|1559|1558.6|1503
1607077340000|2020-12-04 10:22:20|1559|1558.8|1559.4|1559|1559.4|1559.2|1558.8|1558.4|5835
1607077350000|2020-12-04 10:22:30|1559.2|1558.8|1559|1558.6|1559.2|1558.8|1559|1558.6|318
1607077360000|2020-12-04 10:22:40|1559.2|1558.8|1559|1558.6|1559.2|1558.8|1558.8|1558.6|265
1607077370000|2020-12-04 10:22:50||1558.8||1558.6||1558.8||1558.6|0
1607077380000|2020-12-04 10:23:00|1559.2|1558.8|1558.6|1558.4|1559.4|1559|1558.2|1558|10617
1607077390000|2020-12-04 10:23:10|1558.8|1558.2|1559.6|1559.2|1559.6|1559.4|1557.8|1557.4|27252
1607077400000|2020-12-04 10:23:20|1559.4|1559.4|1559.4|1559|1559.4|1559.4|1559.2|1559|550
1607077410000|2020-12-04 10:23:30|1559.6|1559.2|1560.8|1560.6|1560.8|1560.6|1559.6|1559.2|4123
1607077420000|2020-12-04 10:23:40|1560.6|1560.4|1560|1559.8|1561|1560.4|1560|1559.8|4638
1607077430000|2020-12-04 10:23:50|1560.2|1560|1560.2|1559.8|1560.2|1560|1560.2|1559.8|49
1607077440000|2020-12-04 10:24:00|1560|1560|1560.2|1559.8|1560.2|1560|1560|1559.8|66
1607077450000|2020-12-04 10:24:10|1560|1559.6|1559.8|1559.4|1560|1559.6|1559.8|1559.4|739
1607077460000|2020-12-04 10:24:20|1559.6|1559.6|1559.4|1559.2|1559.8|1559.6|1559.4|1559.2|1091
1607077470000|2020-12-04 10:24:30|1559.2|1559|1559|1558.6|1559.2|1559|1558.8|1558.4|6023
1607077480000|2020-12-04 10:24:40|1559.2|1558.8|1559.4|1559|1559.4|1559|1559.2|1558.8|1250
1607077490000|2020-12-04 10:24:50||1559.2||1559.2||1559.2||1559.2|31
1607077500000|2020-12-04 10:25:00||1559||1559.2||1559.2||1559|187
1607077510000|2020-12-04 10:25:10|1559.6|1559.4|1559.8|1559.4|1560|1559.6|1559.4|1559.4|3069
1607077520000|2020-12-04 10:25:20|1559.6|1559.2|1559|1558.8|1559.6|1559.2|1559|1558.8|1614
1607077530000|2020-12-04 10:25:30|1558.8|1558.6|1558.8|1558.4|1559|1558.6|1558.6|1558|4332
1607077540000|2020-12-04 10:25:40|1559|1558.6|1559|1558.6|1559|1558.6|1559|1558.4|0
1607077550000|2020-12-04 10:25:50|1558.8|1558.4|1558.4|1558|1558.8|1558.4|1558.4|1558|1530
1607077560000|2020-12-04 10:26:00|1558.6|1558.2|1558.6|1558.2|1558.6|1558.4|1558.2|1558|1092
1607077570000|2020-12-04 10:26:10|1558.4||1558.6||1558.6||1558.4||500
1607077580000|2020-12-04 10:26:20|1558.4|1558|1558|1557.6|1558.4|1558|1557.8|1557.6|7162
1607077590000|2020-12-04 10:26:30|1557.8|1557.4|1557.2|1557|1557.8|1557.4|1557.2|1556.8|12371
1607077600000|2020-12-04 10:26:40|1557|1556.8|1557|1556.6|1557|1556.8|1556.8|1556.4|5441
1607077610000|2020-12-04 10:26:50|1556.8|1556.4|1556.8|1556.4|1557|1556.6|1556.6|1556.2|4081
1607077620000|2020-12-04 10:27:00|1556.6|1556.2|1556.6|1556|1556.6|1556.2|1556.4|1556|3695
1607077630000|2020-12-04 10:27:10|1556.8|1556.2|1557.4|1557.2|1557.4|1557.2|1556.8|1556.2|6234
1607077640000|2020-12-04 10:27:20|1557.6||1557.6||1557.8||1557.4||839
1607077650000|2020-12-04 10:27:30|1557.4|1557|1557.4|1557|1557.4|1557.2|1557.2|1557|168
1607077660000|2020-12-04 10:27:40|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.4|1557|1839
1607077670000|2020-12-04 10:27:50|1557.4|1557|1557.8|1557.4|1557.8|1557.6|1557.2|1557|2721
1607077680000|2020-12-04 10:28:00|1557.6|1557.2|1557.6|1557.2|1557.6|1557.4|1557.6|1557.2|350
1607077690000|2020-12-04 10:28:10|1557.4|1557|1557.4|1557.2|1557.6|1557.2|1557.2|1557|278
1607077700000|2020-12-04 10:28:20|1557.6|1557|1557.2|1557|1557.6|1557|1557.2|1557|2202
1607077710000|2020-12-04 10:28:30|1557.4|1557.2|1557.4|1557|1557.6|1557.2|1557.4|1557|278
1607077720000|2020-12-04 10:28:40|1557.2|1556.8|1557.2|1557|1557.2|1557|1557|1556.8|5229
1607077730000|2020-12-04 10:28:50|1557.4||1557.2||1557.4||1557.2||400
1607077740000|2020-12-04 10:29:00|1557|1556.8|1556.4|1556|1557|1556.8|1556.4|1556|7635
1607077750000|2020-12-04 10:29:10|1556.6|1556.2|1556.2|1556|1556.6|1556.4|1556.2|1556|3120
1607077760000|2020-12-04 10:29:20|1556|1555.8|1556.2|1556|1556.2|1556|1556|1555.8|1035
1607077770000|2020-12-04 10:29:30|1556.4|1556.2|1556.4|1556.2|1556.4|1556.2|1556.4|1556.2|1548
1607077780000|2020-12-04 10:29:40|1556.6|1556.4|1556.6|1556.4|1556.6|1556.4|1556.4|1556.2|2107
1607077790000|2020-12-04 10:29:50|1556.8|1556.6|1557.2|1557|1557.2|1557|1556.8|1556.6|13931
1607077800000|2020-12-04 10:30:00|1557.4|1556.8|1555.8|1555.4|1557.4|1556.8|1555|1554.8|96653
1607077810000|2020-12-04 10:30:10|1555.6|1555.2|1555.8|1555.4|1555.8|1555.4|1555.2|1555|2467
1607077820000|2020-12-04 10:30:20|1555.6|1555.2|1555.8|1555.4|1555.8|1555.6|1555.2|1555|815
1607077830000|2020-12-04 10:30:30|1555.6||1555.8||1555.8||1555.6||600
1607077840000|2020-12-04 10:30:40|1556|1555.6|1556.8|1556.4|1556.8|1556.4|1556|1555.6|3754
1607077850000|2020-12-04 10:30:50|1557|1556.6|1557|1556.8|1557|1556.8|1557|1556.6|105
1607077860000|2020-12-04 10:31:00|1557.2|1557|1557.2|1557|1557.2|1557|1557|1556.8|4221
1607077870000|2020-12-04 10:31:10|1557|1556.8|1557.2|1557|1557.2|1557|1557|1556.8|273
1607077880000|2020-12-04 10:31:20|1557|1556.8|1557|1556.6|1557|1556.8|1556.6|1556.4|6318
1607077890000|2020-12-04 10:31:30|1557.2|1556.8|1557.2|1556.8|1557.4|1557|1557|1556.8|1309
1607077900000|2020-12-04 10:31:40|1557.4|1557|1557.4|1557.2|1557.8|1557.4|1557.4|1557|703
1607077920000|2020-12-04 10:32:00|1557.6|1557.4|1558|1557.6|1558|1557.8|1557.4|1557.2|2335
1607077930000|2020-12-04 10:32:10|1558.2|1557.8|1558.2|1557.8|1558.4|1558|1558|1557.8|2113
1607077940000|2020-12-04 10:32:20|1558.4|1558|1558.4|1558|1558.4|1558|1558.4|1558|0
1607077950000|2020-12-04 10:32:30|1558.2|1557.8|1558.4|1558|1558.4|1558.2|1558|1557.8|2081
1607077960000|2020-12-04 10:32:40|1558.6|1558.2|1558.8|1558.4|1558.8|1558.6|1558.6|1558.2|244
1607077970000|2020-12-04 10:32:50|1558.6|1558.6|1558.8|1558.4|1558.8|1558.6|1558.6|1558.4|0
1607077980000|2020-12-04 10:33:00|1558.6|1558.2|1558.2|1558|1558.6|1558.2|1558.2|1558|5538
1607077990000|2020-12-04 10:33:10|1558|1557.8|1558.2|1558|1558.2|1558|1558|1557.8|682
1607078000000|2020-12-04 10:33:20|1558.4|1558.2|1558.6|1558.4|1558.6|1558.4|1558.4|1558|1305
1607078010000|2020-12-04 10:33:30|1558.8|1558.6|1558.8|1558.6|1559|1558.6|1558.6|1558.4|3376
1607078020000|2020-12-04 10:33:40|1559|1558.8|1559|1558.8|1559.4|1559|1559|1558.8|4108
1607078030000|2020-12-04 10:33:50|1559.2|1559|1559.4|1559|1559.6|1559.4|1559.2|1559|4662
1607078040000|2020-12-04 10:34:00|1559.6|1559.2|1559.8|1559.4|1559.8|1559.4|1559.4|1559.2|875
1607078050000|2020-12-04 10:34:10|1560|1559.6|1560|1559.6|1560|1559.8|1559.8|1559.4|4721
1607078060000|2020-12-04 10:34:20|1559.8|1559.8|1560|1559.8|1560|1559.8|1559.8|1559.8|20
1607078070000|2020-12-04 10:34:30|1560.2|1560|1560.2|1560|1560.4|1560.2|1560|1559.8|74215
1607078090000|2020-12-04 10:34:50|1560.4|1560.2|1560.2|1560|1560.6|1560.2|1560.2|1560|8923
1607078100000|2020-12-04 10:35:00|1560|1559.8|1560.8|1560.6|1561.4|1561.2|1560|1559.8|26363
1607078110000|2020-12-04 10:35:10|1561|1561|1561.8|1561.4|1561.8|1561.6|1561|1561|2037
1607078120000|2020-12-04 10:35:20|1562|1561.6|1562.6|1562.2|1562.6|1562.4|1562|1561.6|11308
1607078130000|2020-12-04 10:35:30|1562.8|1562.4|1562.2|1562|1562.8|1562.6|1562.2|1562|4189
1607078140000|2020-12-04 10:35:40|1562.4|1562.2|1562.4|1562|1562.6|1562.2|1562.2|1562|2406
1607078150000|2020-12-04 10:35:50|1562.2|1561.8|1561.6|1561.4|1562.4|1561.8|1561.6|1561.4|5239
1607078160000|2020-12-04 10:36:00|1561.4|1561.2|1561.4|1561|1561.6|1561.4|1561|1560.8|6022
1607078170000|2020-12-04 10:36:10|1561.6|1561.2|1562.2|1561.8|1562.2|1561.8|1561.6|1561.2|2693
1607078180000|2020-12-04 10:36:20|1562.4||1562.4||1562.4||1562.2||0
1607078190000|2020-12-04 10:36:30|1562.2|1561.6|1562.6|1562.2|1562.6|1562.2|1561.8|1561.6|11313
1607078200000|2020-12-04 10:36:40||1562.4||1562.4||1562.4||1562.4|0
1607078210000|2020-12-04 10:36:50|1562.8||1562.8||1562.8||1562.8||0
1607078220000|2020-12-04 10:37:00|1562.6|1562.2|1563|1562.8|1563|1562.8|1562.4|1562.2|2973
1607078230000|2020-12-04 10:37:10|1562.8|1562.6|1562.6|1562.4|1562.8|1562.6|1562.2|1562|4077
1607078240000|2020-12-04 10:37:20|1562.8|1562.6|1562.4|1562.2|1563|1562.6|1562.4|1562.2|2889
1607078250000|2020-12-04 10:37:30|1562.6|1562.4|1562.4|1562|1562.8|1562.4|1562.2|1562|6196
1607078260000|2020-12-04 10:37:40|1562.2|1561.8|1562|1561.8|1562.2|1561.8|1561.8|1561.6|2337
1607078270000|2020-12-04 10:37:50||1561.6||1561.6||1561.6||1561.6|0
1607078280000|2020-12-04 10:38:00|1562.2|1561.8|1562.6|1562.4|1562.8|1562.4|1562.2|1561.8|6745
1607078290000|2020-12-04 10:38:10|1562.4|1562.2|1562.4|1562|1562.6|1562.2|1562.4|1562|2042
1607078300000|2020-12-04 10:38:20|1562.2|1562.2|1562|1561.6|1562.4|1562.2|1562|1561.6|1264
1607078310000|2020-12-04 10:38:30|1561.8|1561.4|1561.8|1561.4|1561.8|1561.6|1561.6|1561.4|3040
1607078320000|2020-12-04 10:38:40|1562|1561.6|1562|1561.8|1562|1561.8|1562|1561.6|2340
1607078330000|2020-12-04 10:38:50|1562.2|1562|1562.8|1562.4|1562.8|1562.6|1562.2|1562|6013
1607078340000|2020-12-04 10:39:00|1563|1562.6|1562.8|1562.6|1563|1562.8|1562.8|1562.6|8208
1607078350000|2020-12-04 10:39:10|1563||1563||1563||1562.8||926
1607078360000|2020-12-04 10:39:20|1562.8|1562.4|1562.6|1562.4|1563|1562.4|1562.4|1562.2|1964
1607078370000|2020-12-04 10:39:30|1562.8|1562.6|1562.8|1562.6|1563|1562.6|1562.8|1562.6|216
1607078380000|2020-12-04 10:39:40|1563|1562.4|1563|1562.4|1563|1562.4|1562.6|1562.4|461
1607078390000|2020-12-04 10:39:50|1562.8|1562.6|1563.6|1563.2|1563.6|1563.4|1562.8|1562.6|15880
1607078400000|2020-12-04 10:40:00|1563.8|1563.4|1563.4|1563.2|1564|1563.6|1563.4|1563|17487
1607078410000|2020-12-04 10:40:10|1563.2|1563|1563.4|1563.2|1563.4|1563.2|1563.2|1563|4069
1607078420000|2020-12-04 10:40:20|1563.6|1563.4|1563.6|1563.2|1563.6|1563.4|1563.2|1563|7517
1607078430000|2020-12-04 10:40:30|1563.4|1563|1563.4|1563.2|1563.6|1563.4|1563.4|1563|2383
1607078440000|2020-12-04 10:40:40|1563.6|1563.4|1563.6|1563.2|1563.6|1563.4|1563.4|1563|472
1607078450000|2020-12-04 10:40:50|1563.4||1563.4||1563.4||1563.4||500
1607078460000|2020-12-04 10:41:00|1563.2|1563|1563.6|1563.4|1563.6|1563.4|1563.2|1563|3556
1607078470000|2020-12-04 10:41:10|1563.8|1563.6|1564|1563.8|1564.2|1564|1563.8|1563.6|13126
1607078480000|2020-12-04 10:41:20|1563.8|1563.6|1563.6|1563.2|1563.8|1563.6|1563.4|1563.2|4710
1607078490000|2020-12-04 10:41:30|1563.4||1563.6||1563.6||1563.4||655
1607078500000|2020-12-04 10:41:40|1563.4|1563|1563.2|1562.8|1563.4|1563|1563|1562.8|6522
1607078510000|2020-12-04 10:41:50|1563|1563|1563|1562.8|1563.2|1563|1563|1562.8|805
1607078520000|2020-12-04 10:42:00|1563.2|1563|1563.2|1563|1563.2|1563|1563.2|1562.8|802
1607078530000|2020-12-04 10:42:10|1563.4|1563.2|1563.8|1563.4|1563.8|1563.6|1563.4|1563.2|3095
1607078540000|2020-12-04 10:42:20|1563.6|1563.2|1564|1563.8|1564|1563.8|1563.6|1563.2|5542
1607078550000|2020-12-04 10:42:30|1564.2|1564|1564|1563.8|1564.2|1564|1564|1563.8|3778
1607078560000|2020-12-04 10:42:40|1564.2|1564|1564.2|1564|1564.2|1564|1564.2|1564|3449
1607078570000|2020-12-04 10:42:50|1564|1563.8|1563.8|1563.6|1564|1563.8|1563.8|1563.6|4546
1607078580000|2020-12-04 10:43:00|1564|1563.8|1564|1563.6|1564|1563.8|1563.8|1563.4|2654
1607078590000|2020-12-04 10:43:10|1563.8|1563.4|1564|1563.8|1564|1563.8|1563.6|1563.4|2575
1607078600000|2020-12-04 10:43:20|||||||||55
1607078610000|2020-12-04 10:43:30|1564.2|1564|1563.2|1563|1564.6|1564.2|1563.2|1563|28345
1607078620000|2020-12-04 10:43:40|1563|1562.8|1562|1561.8|1563|1562.8|1561.8|1561.6|7550
1607078630000|2020-12-04 10:43:50|1562.2|1562|1563|1562.8|1563.2|1562.8|1562.2|1562|6893
1607078640000|2020-12-04 10:44:00|1562.8|1562.6|1563.6|1563.2|1563.6|1563.2|1562.8|1562.6|1709
1607078650000|2020-12-04 10:44:10|1563.8|1563.4|1563.6|1563.4|1563.8|1563.4|1563.6|1563.4|644
1607078660000|2020-12-04 10:44:20|1563.8|1563.6|1564.4|1564|1564.4|1564|1563.8|1563.6|8445
1607078670000|2020-12-04 10:44:30||1564.2||1564||1564.2||1564|1000
1607078680000|2020-12-04 10:44:40|1564.6|1564.2|1564|1563.8|1564.6|1564.2|1564|1563.8|5705
1607078690000|2020-12-04 10:44:50|1564.2|1564|1564.2|1564|1564.2|1564|1564.2|1564|494
1607078700000|2020-12-04 10:45:00|1564.4|1564.2|1564.4|1564.2|1564.4|1564.2|1564.4|1564.2|0
1607078710000|2020-12-04 10:45:10|1564.2|1564|1564.6|1564.4|1564.8|1564.4|1564.2|1564|4118
1607078720000|2020-12-04 10:45:20|1564.8|1564.6|1565|1564.6|1565|1564.8|1564.6|1564.4|17003
1607078730000|2020-12-04 10:45:30|1564.8|1564.8|1565|1564.6|1565.4|1565.2|1564.8|1564.6|91363
1607078740000|2020-12-04 10:45:40|1564.8|1564.8|1565.2|1565|1565.2|1565|1564.8|1564.8|512
1607078750000|2020-12-04 10:45:50|1565.4|1565.2|1565.2|1565|1565.4|1565.2|1565|1564.8|1970
1607078760000|2020-12-04 10:46:00|1565.4|1565.2|1565.2|1565|1565.4|1565.2|1565.2|1565|2972
1607078770000|2020-12-04 10:46:10|1565|1564.8|1565|1564.8|1565|1564.8|1565|1564.8|2244
1607078780000|2020-12-04 10:46:20|1565.2|1565|1565.2|1564.8|1565.2|1565|1565.2|1564.8|609
1607078790000|2020-12-04 10:46:30|1565|1564.6|1565|1564.6|1565|1564.6|1565|1564.6|1422
1607078800000|2020-12-04 10:46:40|1565.2|1564.8|1565.2|1565|1565.2|1565|1565|1564.8|1196
1607078810000|2020-12-04 10:46:50|1565|1564.8|1565.2|1565|1565.2|1565|1565|1564.8|949
1607078820000|2020-12-04 10:47:00|1565|1564.8|1565.2|1564.8|1565.2|1565|1564.8|1564.6|9420
1607078830000|2020-12-04 10:47:10|1565.4|1565|1565.6|1565.4|1565.8|1565.4|1565.4|1565|4065
1607078840000|2020-12-04 10:47:20|1565.8|1565.6|1565.6|1565.4|1565.8|1565.6|1565.6|1565.4|1960
1607078850000|2020-12-04 10:47:30|1565.8|1565.6|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|1423
1607078860000|2020-12-04 10:47:40|1565.6|1565.6|1565.8|1565.6|1565.8|1565.6|1565.6|1565.4|200
1607078870000|2020-12-04 10:47:50|1565.6|1565.4|1565.6|1565.2|1565.8|1565.4|1565.4|1565.2|21425
1607078880000|2020-12-04 10:48:00|1565.4|1565|1565.2|1564.8|1565.4|1565|1565|1564.8|653
1607078890000|2020-12-04 10:48:10|1565.4|1565|1565.2|1564.8|1565.4|1565.2|1565.2|1564.8|1434
1607078900000|2020-12-04 10:48:20|1565||1565.2||1565.2||1565||1727
1607078910000|2020-12-04 10:48:30|1565|1565|1565.2|1564.8|1565.2|1565|1565|1564.8|3392
1607078920000|2020-12-04 10:48:40|1565.4|1565|1565.4|1565.2|1565.4|1565.2|1565.2|1565|915
1607078930000|2020-12-04 10:48:50|1565.6|1565.4|1565.8|1565.6|1565.8|1565.6|1565.6|1565.2|1429
1607078940000|2020-12-04 10:49:00|1566|1565.8|1566|1565.6|1566|1565.8|1566|1565.6|1353
1607078960000|2020-12-04 10:49:20|||||||||125
1607078970000|2020-12-04 10:49:30||1565.8||1565.8||1565.8||1565.8|300
1607078980000|2020-12-04 10:49:40|1565.8|1565.6|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|2620
1607078990000|2020-12-04 10:49:50|1565.6||1565.6||1565.8||1565.6||1183
1607079000000|2020-12-04 10:50:00|1565.4|1565.2|1565.4|1565|1565.4|1565.2|1565.4|1565|666
1607079010000|2020-12-04 10:50:10|1565.2|1564.8|1565.8|1565.4|1565.8|1565.4|1564.8|1564.6|2648
1607079020000|2020-12-04 10:50:20|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|1565.4|1565.2|3721
1607079030000|2020-12-04 10:50:30|1565.8|1565.4|1565.8|1565.6|1566|1565.8|1565.8|1565.4|1007
1607079040000|2020-12-04 10:50:40|1566|1565.8|1566.8|1566.4|1566.8|1566.4|1566|1565.8|9623
1607079050000|2020-12-04 10:50:50|1566.6|1566.2|1566.4|1566|1566.6|1566.4|1566.2|1566|6212
1607079060000|2020-12-04 10:51:00|1566.2|1565.8|1566.2|1565.8|1566.2|1565.8|1565.8|1565.6|7980
1607079070000|2020-12-04 10:51:10|1566|1565.6|1565.8|1565.4|1566|1565.6|1565.4|1565.2|734
1607079080000|2020-12-04 10:51:20|1565.6|1565.2|1565.8|1565.4|1565.8|1565.4|1565.6|1565.2|1049
1607079100000|2020-12-04 10:51:40|1566|1565.6|1566.6|1566.4|1566.6|1566.4|1566|1565.6|3949
1607079110000|2020-12-04 10:51:50|1566.8|1566.6|1567|1566.8|1567|1566.8|1566.6|1566.4|515
1607079120000|2020-12-04 10:52:00|1567.2|1566.6|1567.4|1567.2|1567.4|1567.2|1567.2|1566.6|12374
1607079130000|2020-12-04 10:52:10|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1567.6|1567.2|1152
1607079140000|2020-12-04 10:52:20|1567.4|1567.2|1567.8|1567.6|1567.8|1567.6|1567.4|1567.2|6077
1607079150000|2020-12-04 10:52:30|1568|1567.8|1568|1567.6|1568|1567.8|1568|1567.6|1032
1607079160000|2020-12-04 10:52:40|1567.8|1567.8|1568.6|1568.4|1568.6|1568.4|1567.8|1567.6|7075
1607079170000|2020-12-04 10:52:50|1568.8|1568.6|1568.6|1568.2|1568.8|1568.6|1568.4|1568.2|5946
1607079180000|2020-12-04 10:53:00|1568.4||1568.6||1568.6||1568.4||595
1607079190000|2020-12-04 10:53:10|1568.4|1568|1568.4|1568.2|1568.8|1568.2|1568|1567.8|3900
1607079200000|2020-12-04 10:53:20|1568.2|1568|1568.4|1568.2|1568.4|1568.2|1568.2|1568|5800
1607079210000|2020-12-04 10:53:30|1568.6|1568.4|1569|1568.6|1569|1568.6|1568.4|1568.2|11240
1607079220000|2020-12-04 10:53:40|1569.2|1568.8|1569.4|1569.2|1569.6|1569.4|1569.2|1568.8|37814
1607079230000|2020-12-04 10:53:50|1569.6|1569|1569.8|1569.6|1569.8|1569.6|1569.4|1569|3151
1607079240000|2020-12-04 10:54:00|1569.6|1569.4|1570|1569.6|1570|1569.8|1569.6|1569.4|3744
1607079250000|2020-12-04 10:54:10|1569.8|1569.4|1569.4|1569|1570|1569.6|1569.2|1569|10122
1607079260000|2020-12-04 10:54:20|1569.6|1569.2|1568.8|1568.2|1569.6|1569.2|1568.4|1568|5442
1607079270000|2020-12-04 10:54:30|1568.6|1568|1568.6|1568|1568.8|1568.4|1568.4|1568|5429
1607079280000|2020-12-04 10:54:40|1568.2|1567.8|1568.4|1568|1568.6|1568|1568|1567.6|6457
1607079290000|2020-12-04 10:54:50|1568.2|1567.8|1568.4|1568|1568.4|1568.2|1568.2|1567.8|6202
1607079300000|2020-12-04 10:55:00|1568.2|1567.2|1568.4|1568.2|1568.4|1568.2|1567.8|1567.2|15482
1607079310000|2020-12-04 10:55:10|1568.6|1568.4|1569.2|1568.8|1569.2|1568.8|1568.6|1568.4|1126
1607079320000|2020-12-04 10:55:20|1569|1568.6|1569.2|1569|1569.2|1569|1568.4|1568.2|10019
1607079330000|2020-12-04 10:55:30|1569|1568.8|1569|1568.6|1569.2|1569|1568.8|1568.4|9826
1607079340000|2020-12-04 10:55:40||1568.8||1568.6||1568.8||1568.6|300
1607079350000|2020-12-04 10:55:50|1568.8|1568.4|1568.6|1568.4|1569|1568.4|1568.2|1568|3797
1607079360000|2020-12-04 10:56:00|1568.8|1568.2|1569.2|1568.8|1569.4|1569|1568.8|1568.2|5756
1607079370000|2020-12-04 10:56:10|1569.4|1569|1569.4|1569|1569.8|1569.4|1569.2|1569|12001
1607079380000|2020-12-04 10:56:20|1569.2|1568.8|1568.2|1567.8|1569.4|1568.8|1568.2|1567.8|2451
1607079390000|2020-12-04 10:56:30|1568|1567.6|1567.4|1567|1568|1567.6|1567.2|1567|646
1607079400000|2020-12-04 10:56:40|1567.2|1566.8|1566.6|1566.2|1567.4|1567|1566.4|1566|6446
1607079410000|2020-12-04 10:56:50|1566.8|1566.6|1566.6|1566.2|1567|1566.6|1566.4|1566.2|17737
1607079420000|2020-12-04 10:57:00|1566.4|1566.4|1566.8|1566.4|1567|1566.6|1566.2|1566|5902
1607079430000|2020-12-04 10:57:10|1566.6|1566.2|1566.4|1566|1566.6|1566.2|1566.4|1566|2487
1607079440000|2020-12-04 10:57:20|1566.6|1566.2|1567.2|1567|1567.6|1567.2|1566.6|1566.2|3526
1607079450000|2020-12-04 10:57:30|1567|1566.8|1566.8|1566.4|1567|1566.8|1566.2|1565.8|8817
1607079460000|2020-12-04 10:57:40|1566.6|1566.6|1566.4|1566|1566.6|1566.6|1566.2|1566|4164
1607079470000|2020-12-04 10:57:50|1566.2|1565.8|1566.2|1565.8|1566.4|1566|1566|1565.8|2982
1607079480000|2020-12-04 10:58:00|1566|1565.6|1565.8|1565.2|1566|1565.6|1565.6|1565.2|3420
1607079490000|2020-12-04 10:58:10|1565.6|1565.4|1566|1565.6|1566|1565.6|1565.4|1565.2|4562
1607079500000|2020-12-04 10:58:20|1565.8|1565.4|1566|1565.4|1566|1565.4|1565.2|1565|4243
1607079510000|2020-12-04 10:58:30|1565.8|1565.6|1566|1565.6|1566|1565.6|1565.6|1565.6|773
1607079520000|2020-12-04 10:58:40|1566.2|1565.8|1566.2|1566|1566.2|1566|1566.2|1565.8|3108
1607079530000|2020-12-04 10:58:50|1566|1565.8|1566|1565.6|1566|1565.8|1565.8|1565.6|4917
1607079540000|2020-12-04 10:59:00|1565.8|1565.4|1565.4|1565|1565.8|1565.4|1565.2|1565|1615
1607079550000|2020-12-04 10:59:10|1565.2|1564.8|1565|1564.8|1565.2|1564.8|1565|1564.6|3820
1607079560000|2020-12-04 10:59:20|1565.2|1565|1565.8|1565.4|1565.8|1565.4|1565.2|1565|4419
1607079570000|2020-12-04 10:59:30|1565.6|1565.6|1567.2|1566.8|1567.2|1566.8|1565.6|1565.4|7884
1607079580000|2020-12-04 10:59:40|1567|1567|1567|1566.8|1567.4|1567|1566.4|1566.2|4799
1607079590000|2020-12-04 10:59:50|1567.2|1566.6|1567.2|1566.8|1567.4|1567|1567|1566.6|1189
1607079600000|2020-12-04 11:00:00|1567.4|1567.2|1567.4|1567|1567.4|1567.2|1567|1566.6|6367
1607079610000|2020-12-04 11:00:10|1567.8|1567.6|1568|1567.6|1568|1567.8|1567.6|1567.2|10714
1607079620000|2020-12-04 11:00:20|1567.8|1567.4|1567.6|1567.2|1567.8|1567.6|1567.2|1567|6965
1607079630000|2020-12-04 11:00:30|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.8|1567.4|2685
1607079640000|2020-12-04 11:00:40|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.8|1567.4|1350
1607079650000|2020-12-04 11:00:50|1567.8|1567.4|1566.6|1566.4|1567.8|1567.4|1566.6|1566.4|3281
1607079660000|2020-12-04 11:01:00|1566.8|1566.6|1568|1567.4|1568|1567.4|1566.8|1566.4|6998
1607079670000|2020-12-04 11:01:10|1567.8|1567.6|1568.4|1568|1568.4|1568|1567.6|1567.4|2085
1607079680000|2020-12-04 11:01:20|1568.6|1568.4|1568.8|1568.4|1569|1568.6|1568.4|1568.4|7311
1607079690000|2020-12-04 11:01:30|1569|1568.8|1569.4|1569|1569.4|1569|1569|1568.4|10495
1607079700000|2020-12-04 11:01:40|1569.2|1568.8|1569|1568.8|1569.2|1568.8|1569|1568.8|2559
1607079710000|2020-12-04 11:01:50|1568.8|1568.6|1568.8|1568.6|1569|1568.8|1568.8|1568.6|4151
1607079720000|2020-12-04 11:02:00|1569|1568.8|1569.6|1569.2|1569.6|1569.4|1569|1568.8|10586
1607079730000|2020-12-04 11:02:10|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.2|1569|3927
1607079740000|2020-12-04 11:02:20|1569.6|1569.2|1569.2|1569|1569.6|1569.2|1569.2|1569|1295
1607079750000|2020-12-04 11:02:30|1569|1568.8|1568.2|1567.8|1569|1568.8|1568|1567.8|9422
1607079760000|2020-12-04 11:02:40|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.2|1568|772
1607079770000|2020-12-04 11:02:50|1568.2|1567.8|1567.6|1567.2|1568.4|1567.8|1567.6|1567.2|4894
1607079780000|2020-12-04 11:03:00||1567.4||1567.2||1567.4||1567.2|1546
1607079790000|2020-12-04 11:03:10|1567.4|1567|1567.2|1566.8|1567.4|1567.2|1567.2|1566.8|0
1607079800000|2020-12-04 11:03:20|1567|1566.6|1566|1565.6|1567|1566.6|1566|1565.6|8943
1607079810000|2020-12-04 11:03:30|1565.8|1565.4|1565.8|1565.6|1566|1565.6|1565.2|1565|11439
1607079820000|2020-12-04 11:03:40|1566|1565.4|1567.6|1567.2|1567.6|1567.2|1566|1565.4|4811
1607079830000|2020-12-04 11:03:50|1567.8|1567.4|1567.8|1567.4|1567.8|1567.6|1567.6|1567.2|2020
1607079840000|2020-12-04 11:04:00|1567.6|1567.2|1567.4|1566.8|1567.6|1567.2|1567|1566.8|8688
1607079850000|2020-12-04 11:04:10|1567.2|1567|1567.2|1567|1567.2|1567|1567|1567|0
1607079860000|2020-12-04 11:04:20|1567.4|1567.2|1567.4|1567|1567.4|1567.2|1567.2|1567|2774
1607079870000|2020-12-04 11:04:30|1567.2|1567.2|1567|1566.8|1567.2|1567.2|1567|1566.8|2348
1607079880000|2020-12-04 11:04:40|1567.2|1566.6|1567|1566.4|1567.2|1566.6|1566.6|1566.4|3046
1607079900000|2020-12-04 11:05:00|1567.2|1566.6|1567.4|1566.8|1567.4|1567|1567.2|1566.4|2902
1607079910000|2020-12-04 11:05:10|1567|1567|1567.8|1567.6|1568|1567.8|1567|1566.8|5569
1607079920000|2020-12-04 11:05:20|1568|1567.4|1567.6|1567.2|1568|1567.4|1567.4|1567.2|1414
1607079930000|2020-12-04 11:05:30|1567.4|1567|1567|1566.4|1567.4|1567|1567|1566.4|1247
1607079940000|2020-12-04 11:05:40||1566.6||1566.6||1566.6||1566.6|0
1607079950000|2020-12-04 11:05:50|1566.8|1566.4|1566.6|1566.2|1567|1566.4|1566.6|1566.2|5745
1607079960000|2020-12-04 11:06:00|1566.8|1566|1566.2|1566|1566.8|1566|1566|1565.8|608
1607079970000|2020-12-04 11:06:10|1566|1565.8|1566.2|1565.8|1566.2|1565.8|1566|1565.6|89
1607079980000|2020-12-04 11:06:20|1566|1566|1566|1565.6|1566|1566|1566|1565.6|256
1607079990000|2020-12-04 11:06:30|1565.8|1565.8|1566|1565.6|1566|1565.8|1565.8|1565.6|900
1607080000000|2020-12-04 11:06:40|1565.8|1565.8|1566|1565.8|1566|1565.8|1565.8|1565.8|567
1607080010000|2020-12-04 11:06:50|1566.2|1565.6|1566.4|1566.2|1566.4|1566.2|1566|1565.6|3054
1607080020000|2020-12-04 11:07:00|1566.2|1566|1566|1565.6|1566.2|1566|1566|1565.6|499
1607080030000|2020-12-04 11:07:10|1565.8|1565.4|1565.8|1565.6|1566|1565.6|1565.6|1565.4|1291
1607080040000|2020-12-04 11:07:20|1565.6|1565.4|1565.4|1565.2|1565.6|1565.4|1565.4|1565|7390
1607080050000|2020-12-04 11:07:30|1565.2|1565|1564.8|1564.6|1565.4|1565|1564.8|1564.6|3798
1607080060000|2020-12-04 11:07:40|1564.6|1564.2|1564.4|1564.2|1564.6|1564.2|1564.4|1564.2|2849
1607080070000|2020-12-04 11:07:50|1564.6|1564.4|1565|1564.6|1565|1564.8|1564.6|1564.4|3125
1607080080000|2020-12-04 11:08:00|1564.8|1564.4|1564.8|1564.2|1564.8|1564.4|1564.4|1564.2|1367
1607080090000|2020-12-04 11:08:10|1564.6|1564|1564.2|1564|1564.6|1564|1564.2|1564|2280
1607080100000|2020-12-04 11:08:20|1564.4|1564.2|1564.6|1564.2|1564.8|1564.4|1564.2|1564.2|1178
1607080110000|2020-12-04 11:08:30|1564.4|1564|1564.2|1563.8|1564.4|1564|1564.2|1563.8|2887
1607080120000|2020-12-04 11:08:40|1564|1563.6|1563.8|1563.4|1564|1563.6|1563.6|1563.4|1500
1607080130000|2020-12-04 11:08:50|1564|1563.6|1564|1563.6|1564.2|1563.8|1564|1563.6|2432
1607080140000|2020-12-04 11:09:00|1564.2|1563.8|1564.8|1564.6|1565|1564.8|1564.2|1563.8|16900
1607080150000|2020-12-04 11:09:10|1564.6|1564.4|1565|1564.6|1565|1564.6|1564.6|1564.2|224
1607080160000|2020-12-04 11:09:20|1565.2|1564.8|1565.6|1565.2|1565.6|1565.4|1565.2|1564.6|2026
1607080170000|2020-12-04 11:09:30|1565.8|1565.4|1566.4|1566|1566.4|1566.2|1565.8|1565.4|4684
1607080180000|2020-12-04 11:09:40|1566.2|1565.8|1566|1565.6|1566.2|1565.8|1565.8|1565.4|3809
1607080190000|2020-12-04 11:09:50|1565.8|1565.8|1566.2|1565.6|1566.2|1565.8|1565.8|1565.6|1072
1607080210000|2020-12-04 11:10:10|1566.4|1566|1566.4|1566|1566.4|1566|1566.4|1566|192
1607080220000|2020-12-04 11:10:20|1566.6|1566.2|1566.2|1565.8|1566.8|1566.6|1566.2|1565.8|19269
1607080230000|2020-12-04 11:10:30|1566|1566|1565.8|1565.6|1566|1566|1565.8|1565.6|4778
1607080240000|2020-12-04 11:10:40|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.6|1565.2|1266
1607080250000|2020-12-04 11:10:50|1565.4|1565|1565.2|1564.8|1565.4|1565|1565|1564.6|5492
1607080260000|2020-12-04 11:11:00|1565.4|1565.2|1565.6|1565.4|1565.6|1565.4|1565.2|1565|7784
1607080270000|2020-12-04 11:11:10|1565.8|1565.6|1566.2|1566|1566.2|1566|1565.8|1565.6|3968
1607080280000|2020-12-04 11:11:20|||||||||937
1607080290000|2020-12-04 11:11:30|1566|1565.8|1565.6|1565.4|1566|1565.8|1565.6|1565.4|2542
1607080300000|2020-12-04 11:11:40|1565.4|1565.2|1565.6|1565.4|1565.6|1565.4|1565.4|1565.2|634
1607080310000|2020-12-04 11:11:50|1565.8|1565.6|1566|1565.6|1566|1565.8|1565.8|1565.6|1295
1607080320000|2020-12-04 11:12:00|1565.8|1565.4|1565.2|1564.6|1565.8|1565.4|1565|1564.6|7335
1607080330000|2020-12-04 11:12:10|1565|1564.4|1565|1564.4|1565|1564.6|1565|1564.4|0
1607080340000|2020-12-04 11:12:20|1564.8|1564.2|1564.6|1564.2|1564.8|1564.4|1564.6|1564.2|0
1607080350000|2020-12-04 11:12:30||1564||1564.2||1564.2||1564|0
1607080360000|2020-12-04 11:12:40|1564.4|1564.4|1564.6|1564.2|1565|1564.6|1564.4|1564.2|1488
1607080370000|2020-12-04 11:12:50|1564.4||1564.6||1564.6||1564.4||0
1607080380000|2020-12-04 11:13:00|1564.8|1564.4|1565|1564.4|1565|1564.8|1564.8|1564.4|1960
1607080390000|2020-12-04 11:13:10|1564.8|1564.6|1565|1564.6|1565|1564.6|1564.6|1564.6|612
1607080400000|2020-12-04 11:13:20|1565.2|1564.8|1565.6|1565.2|1565.6|1565.2|1565.2|1564.6|4016
1607080410000|2020-12-04 11:13:30|1565.4|1565|1565.6|1565.2|1565.6|1565.4|1565.4|1565|1181
1607080420000|2020-12-04 11:13:40|1565.4||1565.6||1565.6||1565.4||0
1607080430000|2020-12-04 11:13:50|1565.4|1565|1565.4|1565.2|1565.4|1565.2|1565.4|1565|25
1607080440000|2020-12-04 11:14:00|1565.2|1565|1564.6|1564.2|1565.2|1565|1564.4|1564.2|9628
1607080450000|2020-12-04 11:14:10|1564.4|1564|1564.2|1564|1564.4|1564|1564.2|1564|1911
1607080460000|2020-12-04 11:14:20|1564|1563.8|1564|1563.8|1564.2|1564|1564|1563.8|5414
1607080480000|2020-12-04 11:14:40|1564.2|1564|1564.2|1564|1565|1564.8|1564.2|1564|5709
1607080490000|2020-12-04 11:14:50|1564.4||1564.4||1564.4||1564.4||0
1607080500000|2020-12-04 11:15:00|1564.2||1564.2||1564.2||1564.2||1660
1607080510000|2020-12-04 11:15:10|1564|1563.8|1564|1563.6|1564.2|1564|1564|1563.6|5180
1607080520000|2020-12-04 11:15:20||1563.8||1563.6||1563.8||1563.6|3192
1607080530000|2020-12-04 11:15:30|1563.8|1563.4|1563.2|1562.6|1563.8|1563.4|1563.2|1562.6|2731
1607080540000|2020-12-04 11:15:40|1563|1562.8|1563|1562.8|1563.6|1563.2|1563|1562.6|6246
1607080550000|2020-12-04 11:15:50|1562.8|1562.6|1562.2|1562|1562.8|1562.6|1562.2|1562|559
1607080560000|2020-12-04 11:16:00|1562|1561.8|1562.2|1561.8|1562.2|1562|1562|1561.8|5919
1607080570000|2020-12-04 11:16:10|1562|1561.6|1561.6|1561.2|1562.2|1561.8|1561.4|1561|13152
1607080580000|2020-12-04 11:16:20|1561.4|1561|1561.4|1561.2|1561.6|1561.4|1561.4|1561|1135
1607080590000|2020-12-04 11:16:30|1561.2|1561|1562.6|1562.2|1562.6|1562.4|1561.2|1561|26095
1607080600000|2020-12-04 11:16:40|1562.4|1562.4|1562.4|1562|1562.6|1562.4|1562.4|1562|4770
1607080610000|2020-12-04 11:16:50|1562.2|1561.8|1561.4|1561|1562.2|1561.8|1561.2|1561|6903
1607080620000|2020-12-04 11:17:00|1561.2|1560.8|1560.2|1560|1561.2|1560.8|1560.2|1560|13848
1607080630000|2020-12-04 11:17:10|1560.4|1560.2|1560|1559.6|1560.4|1560.2|1559.6|1559.2|118895
1607080640000|2020-12-04 11:17:20|1559.8|1559.8|1559|1558.6|1560|1559.8|1559|1558.6|11387
1607080650000|2020-12-04 11:17:30|1559.2|1558.8|1559.4|1559|1560.4|1560|1559.2|1558.6|24383
1607080660000|2020-12-04 11:17:40|1559.2|1558.8|1558.6|1558.2|1559.2|1559|1558.4|1558.2|15653
1607080670000|2020-12-04 11:17:50|1558.4|1558.4|1558.8|1558.4|1559|1558.6|1558.4|1558.2|4833
1607080680000|2020-12-04 11:18:00|1558.6|1558.6|1558.4|1558.2|1558.8|1558.6|1558.4|1558|4828
1607080690000|2020-12-04 11:18:10|1558.6|1558.4|1559|1558.4|1559|1558.4|1558.4|1558.2|5120
1607080700000|2020-12-04 11:18:20|1558.8|1558.6|1559.6|1559.4|1559.6|1559.4|1558.6|1558.6|3136
1607080710000|2020-12-04 11:18:30|1559.8|1559.2|1559.8|1559.2|1560|1559.4|1559.8|1559|2493
1607080720000|2020-12-04 11:18:40|1559.6|1559.4|1560|1559.6|1560|1559.6|1559.6|1559.4|3563
1607080730000|2020-12-04 11:18:50|1559.8|1559.8|1561|1560.6|1561|1560.6|1559.8|1559.8|5240
1607080740000|2020-12-04 11:19:00|1560.8|1560.8|1561|1560.6|1561|1560.8|1560.8|1560.6|326
1607080750000|2020-12-04 11:19:10|1560.8|1560.4|1560.2|1559.6|1560.8|1560.4|1559.8|1559.6|2507
1607080760000|2020-12-04 11:19:20|1560||1560||1560||1560||1000
1607080770000|2020-12-04 11:19:30|1559.8|1559.4|1559.8|1559.4|1559.8|1559.4|1559.8|1559.4|484
1607080780000|2020-12-04 11:19:40|1559.6|1559.6|1560|1559.6|1560|1559.6|1559.6|1559.6|223
1607080800000|2020-12-04 11:20:00|1560.2|1559.8|1560.6|1560.4|1560.8|1560.4|1560.2|1559.6|7849
1607080810000|2020-12-04 11:20:10|1560.4|1560.2|1560.8|1560.4|1560.8|1560.4|1560.4|1560.2|2907
1607080820000|2020-12-04 11:20:20|1561|1560.6|1561|1560.6|1561|1560.6|1561|1560.6|0
1607080830000|2020-12-04 11:20:30|1561.2|1560.8|1561|1560.8|1561.2|1561|1561|1560.8|2104
1607080850000|2020-12-04 11:20:50|1561.2|1561|1561|1560.8|1561.2|1561|1561|1560.8|188
1607080860000|2020-12-04 11:21:00|1561.2|1561|1561.2|1560.8|1561.2|1561|1561|1560.8|904
1607080870000|2020-12-04 11:21:10|1561|1560.6|1561.2|1561|1561.2|1561|1560.8|1560.4|3947
1607080880000|2020-12-04 11:21:20|1561|1560.8|1561|1560.4|1561|1560.8|1560.8|1560.4|1905
1607080890000|2020-12-04 11:21:30|1560.8|1560.2|1560.6|1560.4|1560.8|1560.4|1560.4|1560.2|2916
1607080900000|2020-12-04 11:21:40|1560.4|1560.2|1560.6|1560.2|1560.6|1560.2|1560.2|1560|7772
1607080910000|2020-12-04 11:21:50|1560.4||1560.6||1560.6||1560.4||938
1607080920000|2020-12-04 11:22:00|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|1560.6|1560.4|2983
1607080930000|2020-12-04 11:22:10|1560.6|1560.6|1561.2|1561|1561.2|1561|1560.6|1560.4|4403
1607080940000|2020-12-04 11:22:20|1561|1560.8|1561.2|1560.6|1561.2|1560.8|1561|1560.6|726
1607080950000|2020-12-04 11:22:30|1561|1560.8|1561|1560.6|1561|1561|1560.8|1560.4|1275
1607080960000|2020-12-04 11:22:40|1561.2|1560.8|1561|1560.6|1561.2|1561|1561|1560.6|0
1607080970000|2020-12-04 11:22:50|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|0
1607080980000|2020-12-04 11:23:00|1561|1560.6|1561|1560.6|1561|1560.8|1560.8|1560.6|2133
1607080990000|2020-12-04 11:23:10|1561.2|1560.8|1561.2|1561|1561.2|1561|1561.2|1560.8|8094
1607081000000|2020-12-04 11:23:20|||||||||300
1607081010000|2020-12-04 11:23:30|1561|1560.8|1561.2|1560.8|1561.2|1560.8|1561|1560.8|1142
1607081020000|2020-12-04 11:23:40|1561|1560.6|1560.2|1560|1561|1560.6|1560.2|1560|8434
1607081030000|2020-12-04 11:23:50|1560.4|1560.2|1560|1559.6|1560.6|1560.4|1559.6|1559.4|30224
1607081040000|2020-12-04 11:24:00|1559.8|1559.8|1560.4|1560|1560.4|1560|1559.8|1559.8|6906
1607081050000|2020-12-04 11:24:10|1560.6|1560.2|1562|1561.6|1562|1561.6|1560.6|1560.2|2766
1607081070000|2020-12-04 11:24:30|1561.8|1561.4|1561.2|1561|1561.8|1561.4|1561.2|1561|3908
1607081080000|2020-12-04 11:24:40|1561.4|1561.2|1561.8|1561.2|1561.8|1561.2|1561.4|1561.2|944
1607081100000|2020-12-04 11:25:00|1561.6|1561.4|1562|1561.6|1562|1561.6|1561.6|1561.4|789
1607081110000|2020-12-04 11:25:10|1562.2|1561.8|1561.4|1561|1562.2|1561.8|1561.4|1561|3491
1607081120000|2020-12-04 11:25:20|1561.2|1560.8|1561.4|1561|1561.4|1561.2|1561.2|1560.8|598
1607081130000|2020-12-04 11:25:30|1561.2|1561.2|1561.4|1561|1561.4|1561.2|1561.2|1561|1430
1607081150000|2020-12-04 11:25:50|1561.2|1560.8|1561.4|1561|1561.4|1561|1561|1560.8|466
1607081160000|2020-12-04 11:26:00|1561.2|1560.8|1561|1560.8|1561.2|1561|1561|1560.8|2076
1607081170000|2020-12-04 11:26:10|1561.2|1561|1561.2|1561|1561.2|1561|1561|1560.8|4280
1607081180000|2020-12-04 11:26:20|1561|1560.8|1561.6|1561.2|1561.6|1561.2|1561|1560.8|5745
1607081190000|2020-12-04 11:26:30|1561.8|1561.4|1561.6|1561.2|1561.8|1561.6|1561.6|1561.2|1615
1607081200000|2020-12-04 11:26:40|1561.8|1561.4|1561.6|1561.2|1561.8|1561.4|1561.6|1561.2|250
1607081220000|2020-12-04 11:27:00|1561.8|1561.4|1562|1561.6|1562|1561.8|1561.8|1561.4|516
1607081230000|2020-12-04 11:27:10|1562.2|1561.8|1562.6|1562|1562.6|1562|1562.2|1561.8|2538
1607081240000|2020-12-04 11:27:20|1562.8|1562.2|1563.4|1563.2|1563.4|1563.2|1562.8|1562.2|3563
1607081250000|2020-12-04 11:27:30|1563.2|1563|1563.4|1563|1563.4|1563|1563.2|1563|344
1607081260000|2020-12-04 11:27:40|1563.2|1562.8|1563.6|1563.2|1563.6|1563.2|1563|1562.8|2093
1607081270000|2020-12-04 11:27:50||1563.4||1563.4||1563.4||1563.4|0
1607081280000|2020-12-04 11:28:00|1563.4|1563.2|1562.8|1562.6|1563.4|1563.2|1562.8|1562.6|4222
1607081290000|2020-12-04 11:28:10|1563|1562.8|1562.8|1562.6|1563|1562.8|1562.8|1562.6|224
1607081300000|2020-12-04 11:28:20|1563|1562.8|1564|1563.8|1564.6|1564.2|1563|1562.8|27018
1607081310000|2020-12-04 11:28:30|1563.8|1563.6|1563.4|1563.2|1563.8|1563.6|1563.2|1563|2464
1607081320000|2020-12-04 11:28:40|1563.2|1563|1563.4|1563.2|1563.4|1563.2|1563.2|1563|1346
1607081330000|2020-12-04 11:28:50|1563.2|1563|1563|1562.8|1563.2|1563|1563|1562.8|3725
1607081340000|2020-12-04 11:29:00|1562.8|1562.6|1563|1562.6|1563|1562.8|1562.8|1562.2|30233
1607081350000|2020-12-04 11:29:10|1563.2|1562.8|1563.2|1563|1563.2|1563|1563|1562.8|1295
1607081370000|2020-12-04 11:29:30|1563|1562.8|1563|1562.8|1563|1562.8|1562.6|1562.4|13963
1607081380000|2020-12-04 11:29:40|1562.8|1562.6|1563|1562.8|1563.4|1563.2|1562.8|1562.6|12940
1607081390000|2020-12-04 11:29:50|1563.2|1562.6|1563.2|1562.8|1563.2|1562.8|1563.2|1562.6|233
1607081410000|2020-12-04 11:30:10|1563|1563|1563|1562.8|1563|1563|1563|1562.8|1378
1607081420000|2020-12-04 11:30:20|1563.2|1563|1563|1562.8|1563.2|1563|1563|1562.8|2673
1607081430000|2020-12-04 11:30:30|1562.8|1562.6|1562.2|1561.8|1562.8|1562.6|1562|1561.8|1411
1607081440000|2020-12-04 11:30:40|1562.4|1562|1562.4|1562.2|1562.4|1562.2|1562.4|1562|101
1607081460000|2020-12-04 11:31:00|1562.8|1562.4|1562.8|1562.4|1563|1562.6|1562.6|1562.4|2062
1607081470000|2020-12-04 11:31:10|1563|1562.6|1563.2|1562.8|1563.4|1563|1563|1562.6|5503
1607081480000|2020-12-04 11:31:20|1563.4|1562.6|1562.8|1562.4|1563.4|1562.6|1562.8|1562.4|5532
1607081490000|2020-12-04 11:31:30|1563|1562.2|1562.8|1562.6|1563|1562.6|1562.6|1562.2|5123
1607081500000|2020-12-04 11:31:40|1563|1562.8|1563|1562.6|1563|1562.8|1562.8|1562.6|2009
1607081510000|2020-12-04 11:31:50|1562.8||1563||1563||1562.8||492
1607081520000|2020-12-04 11:32:00|1563.2|1562.8|1562.8|1562.2|1563.2|1562.8|1562.2|1562|3046
1607081530000|2020-12-04 11:32:10|1563|1562.4|1563|1562.6|1563|1562.6|1563|1562.4|500
1607081550000|2020-12-04 11:32:30|1562.8|1562.8|1562.8|1562.4|1562.8|1562.8|1562.6|1562.4|3019
1607081560000|2020-12-04 11:32:40|1563|1562.6|1563|1562.6|1563|1562.6|1563|1562.6|0
1607081570000|2020-12-04 11:32:50|||||||||165
1607081580000|2020-12-04 11:33:00||1562.8||1562.6||1562.8||1562.6|0
1607081590000|2020-12-04 11:33:10|1563.2|1562.8|1563.2|1562.8|1563.2|1563|1562.8|1562.6|1538
1607081600000|2020-12-04 11:33:20|1563|1562.6|1562.6|1562.2|1563|1562.8|1562.4|1562.2|2271
1607081610000|2020-12-04 11:33:30|1562.8|1562.4|1563.6|1563|1563.6|1563|1562.8|1562.4|1556
1607081620000|2020-12-04 11:33:40|1563.4|1563.2|1563.6|1563.2|1563.6|1563.2|1563.2|1563.2|0
1607081630000|2020-12-04 11:33:50|||||||||850
1607081640000|2020-12-04 11:34:00|1563.4||1563.6||1563.6||1563.4||0
1607081650000|2020-12-04 11:34:10|1563.4||1563.6||1563.6||1563.4||1193
1607081660000|2020-12-04 11:34:20|1563.4|1563|1563.2|1562.8|1563.6|1563|1563|1562.8|2089
1607081670000|2020-12-04 11:34:30|1563||1563.2||1563.2||1563||0
1607081680000|2020-12-04 11:34:40|1563.4|1563|1563.6|1563|1563.6|1563|1563.2|1563|764
1607081700000|2020-12-04 11:35:00|1563.4||1563.4||1563.4||1563.4||0
1607081710000|2020-12-04 11:35:10|1563.6|1563.2|1565|1564.6|1565|1564.8|1563.6|1563.2|6523
1607081720000|2020-12-04 11:35:20|1564.8|1564.4|1565.2|1564.8|1565.6|1565.4|1564.6|1564.4|67335
1607081730000|2020-12-04 11:35:30|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.4|7676
1607081740000|2020-12-04 11:35:40|1565|1564.6|1565|1564.4|1565|1564.6|1565|1564.4|850
1607081750000|2020-12-04 11:35:50|1564.8|1564.6|1564.6|1564.2|1564.8|1564.6|1564.4|1564|5026
1607081760000|2020-12-04 11:36:00|1564.4|1564|1564|1563.6|1564.4|1564|1564|1563.6|4923
1607081770000|2020-12-04 11:36:10|1564.2|1564|1564.6|1564.2|1564.8|1564.4|1564.2|1563.8|6289
1607081780000|2020-12-04 11:36:20|||||||||250
1607081790000|2020-12-04 11:36:30|1564.4|1564.4|1564.4|1564.2|1564.6|1564.4|1564.4|1564.2|389
1607081800000|2020-12-04 11:36:40|1564.2|1564|1564.2|1563.8|1564.2|1564|1564|1563.6|3463
1607081810000|2020-12-04 11:36:50|1564.4|1564|1564.2|1563.8|1564.4|1564.2|1564.2|1563.8|979
1607081830000|2020-12-04 11:37:10|1564.4|1564|1565|1564.6|1565|1564.8|1564.4|1564|15050
1607081840000|2020-12-04 11:37:20|1564.8|1564.8|1565.2|1564.8|1565.4|1565|1564.8|1564.4|35645
1607081850000|2020-12-04 11:37:30|1565|1564.6|1564.8|1564.4|1565.2|1564.6|1564.6|1564.4|6305
1607081860000|2020-12-04 11:37:40||1564.6||1564.6||1564.6||1564.6|0
1607081870000|2020-12-04 11:37:50|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|1224
1607081880000|2020-12-04 11:38:00|1564.4|1564.2|1564.2|1564|1564.4|1564.2|1564|1563.8|6091
1607081890000|2020-12-04 11:38:10|1564|1563.8|1564.2|1564|1564.2|1564|1564|1563.8|4510
1607081900000|2020-12-04 11:38:20|||||||||1488
1607081920000|2020-12-04 11:38:40|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|4102
1607081940000|2020-12-04 11:39:00|1564.2|1563.8|1563.6|1563.4|1564.4|1563.8|1563.6|1563.4|5366
1607081950000|2020-12-04 11:39:10|1563.8|1563.2|1564|1563.8|1564|1563.8|1563.6|1563.2|3558
1607081960000|2020-12-04 11:39:20|1563.8|1563.6|1563.8|1563.4|1564|1563.6|1563.6|1563.4|2166
1607081970000|2020-12-04 11:39:30||1563.6||1563.6||1563.6||1563.6|450
1607081980000|2020-12-04 11:39:40|1563.6|1563.4|1564.4|1564|1564.4|1564.2|1563.6|1563.4|6429
1607081990000|2020-12-04 11:39:50||1563.8||1563.8||1563.8||1563.8|1
1607082000000|2020-12-04 11:40:00|1564.2|1563.6|1563.8|1563.4|1564.2|1563.6|1563.8|1563.4|1667
1607082010000|2020-12-04 11:40:10|1563.6|1563.2|1563.4|1563|1563.8|1563.2|1563.4|1563|935
1607082020000|2020-12-04 11:40:20|1563.6|1562.8|1563.2|1562.8|1563.6|1563|1563|1562.8|1178
1607082030000|2020-12-04 11:40:30|1563|1562.6|1562.6|1562.2|1563|1562.6|1562.6|1562.2|4357
1607082040000|2020-12-04 11:40:40|1562.4|1562|1562.4|1562|1562.6|1562.2|1562.2|1562|18579
1607082050000|2020-12-04 11:40:50|1562.6|1562.2|1562.4|1562|1562.6|1562.2|1562.4|1562|360
1607082060000|2020-12-04 11:41:00|1562.6|1562.2|1563.2|1562.8|1563.2|1563|1562.6|1562.2|1615
1607082070000|2020-12-04 11:41:10|1563|1562.6|1563|1562.6|1563.2|1562.8|1562.8|1562.6|3293
1607082080000|2020-12-04 11:41:20|1563.2|1562.8|1563.8|1563.2|1563.8|1563.2|1563.2|1562.8|1597
1607082090000|2020-12-04 11:41:30|1564|1563.4|1563.4|1563.2|1564|1563.6|1563.4|1563.2|1263
1607082100000|2020-12-04 11:41:40|1563.6||1563.8||1563.8||1563.6||2346
1607082110000|2020-12-04 11:41:50|1563.6|1563.4|1563.4|1563.2|1563.8|1563.6|1563.4|1563.2|1441
1607082120000|2020-12-04 11:42:00|1563.6|1563.4|1563.8|1563.2|1563.8|1563.4|1563.4|1563|4298
1607082130000|2020-12-04 11:42:10|1563.6|1563|1563.4|1563|1563.6|1563|1563.2|1563|1767
1607082140000|2020-12-04 11:42:20|1563.6|1563.2|1563.4|1563|1563.6|1563.2|1563.2|1563|2834
1607082150000|2020-12-04 11:42:30|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|0
1607082160000|2020-12-04 11:42:40|1563.4|1563|1563|1562.6|1563.6|1563|1562.8|1562.6|49969
1607082170000|2020-12-04 11:42:50|1562.8|1562.8|1563|1562.8|1563|1562.8|1562.8|1562.8|2340
1607082180000|2020-12-04 11:43:00|1563.2|1563|1563.4|1563|1563.4|1563|1563.2|1563|2680
1607082190000|2020-12-04 11:43:10|1563.2||1563.4||1563.4||1563.2||217
1607082200000|2020-12-04 11:43:20|1563.6|1563.2|1563.4|1563.2|1563.6|1563.2|1563.4|1563.2|200
1607082210000|2020-12-04 11:43:30|1563.6|1563|1563.2|1563|1563.6|1563.2|1563.2|1563|8113
1607082220000|2020-12-04 11:43:40|1563.4||1563.4||1563.6||1563.4||1
1607082230000|2020-12-04 11:43:50|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|0
1607082240000|2020-12-04 11:44:00|1563.4|1563|1563|1562.8|1563.4|1563|1562.8|1562.6|4963
1607082250000|2020-12-04 11:44:10|1563.2|1562.6|1562.4|1562.2|1563.2|1562.6|1562.4|1562.2|2017
1607082260000|2020-12-04 11:44:20|1562.6|1562.4|1562.8|1562.4|1562.8|1562.4|1562.6|1562.2|1607
1607082270000|2020-12-04 11:44:30|1562.6|1562.6|1562.8|1562.6|1562.8|1562.6|1562.6|1562.4|1581
1607082280000|2020-12-04 11:44:40|1563|1562.8|1562.8|1562.6|1563|1562.8|1562.8|1562.6|3224
1607082290000|2020-12-04 11:44:50|1563|1562.8|1563|1562.6|1563|1562.8|1562.8|1562.6|782
1607082300000|2020-12-04 11:45:00|1562.8|1562.4|1562.6|1562.4|1562.8|1562.6|1562.6|1562.2|2711
1607082310000|2020-12-04 11:45:10|1562.8|1562.6|1563|1562.6|1563|1562.6|1562.8|1562.6|301
1607082320000|2020-12-04 11:45:20|1562.8|1561.8|1562.6|1562.4|1563|1562.6|1562|1561.8|35551
1607082330000|2020-12-04 11:45:30|1562.4|1562.2|1562.4|1562|1562.4|1562.2|1562.4|1562|4260
1607082350000|2020-12-04 11:45:50|1562.2|1561.8|1562.2|1561.6|1562.2|1562|1562|1561.6|3320
1607082360000|2020-12-04 11:46:00|1562|1561.8|1562.2|1561.8|1562.2|1562|1562|1561.8|4100
1607082380000|2020-12-04 11:46:20|1562||1562||1562.2||1562||1395
1607082390000|2020-12-04 11:46:30|1562.2||1562.2||1562.2||1562.2||162
1607082400000|2020-12-04 11:46:40|1562.4|1562|1562.6|1562.2|1562.6|1562.2|1562.4|1561.8|1952
1607082410000|2020-12-04 11:46:50|1562.4|1562.4|1562.6|1562.2|1562.6|1562.4|1562.4|1562.2|1040
1607082430000|2020-12-04 11:47:10|1562.4|1562|1562.6|1562.4|1562.6|1562.4|1562.2|1562|6959
1607082440000|2020-12-04 11:47:20|1562.4|1562.2|1562.6|1562.2|1562.6|1562.2|1562.2|1562|4278
1607082450000|2020-12-04 11:47:30||1562.4||1562.2||1562.4||1562.2|0
1607082460000|2020-12-04 11:47:40||1562.4||1562.4||1562.4||1562.4|1145
1607082470000|2020-12-04 11:47:50|1562.8|1562.6|1563.2|1562.8|1563.2|1563|1562.8|1562.6|2231
1607082480000|2020-12-04 11:48:00||1563||1563||1563||1563|1000
1607082490000|2020-12-04 11:48:10|1563.4|1563.2|1563.4|1563.2|1563.4|1563.2|1563.4|1563|378
1607082500000|2020-12-04 11:48:20|1563.2|1563|1564|1563.8|1564|1563.8|1563.2|1563|12283
1607082510000|2020-12-04 11:48:30|1564.2|1564|1564|1563.8|1564.2|1564|1564|1563.8|5834
1607082520000|2020-12-04 11:48:40|1564.2|1564|1564.2|1563.8|1564.2|1564|1564.2|1563.8|739
1607082530000|2020-12-04 11:48:50|1564|1564|1564|1563.6|1564.2|1564|1563.8|1563.6|7506
1607082540000|2020-12-04 11:49:00|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|7266
1607082560000|2020-12-04 11:49:20|1563.6|1563.2|1563.4|1563.2|1563.6|1563.4|1563.4|1563.2|3033
1607082570000|2020-12-04 11:49:30|1563.2|1563|1563.4|1563.2|1563.4|1563.2|1563.2|1563|2339
1607082580000|2020-12-04 11:49:40|1563.2|1563|1563.4|1563|1563.4|1563|1563.2|1563|607
1607082590000|2020-12-04 11:49:50||1563.2||1563.2||1563.2||1563.2|0
1607082600000|2020-12-04 11:50:00|1563.6||1563.4||1563.6||1563.4||3338
1607082610000|2020-12-04 11:50:10|1563.2|1563|1563.2|1563|1563.2|1563|1563.2|1563|1053
1607082620000|2020-12-04 11:50:20|1563.4|1563.2|1563.6|1563.2|1563.8|1563.6|1563.4|1563.2|3423
1607082630000|2020-12-04 11:50:30|1563.4|1563.4|1563.8|1563.4|1563.8|1563.4|1563.4|1563.2|5216
1607082640000|2020-12-04 11:50:40|1563.6|1563.6|1563.8|1563.4|1564|1563.6|1563.6|1563.4|1445
1607082650000|2020-12-04 11:50:50|1563.6|1563.2|1563.8|1563.4|1563.8|1563.4|1563.6|1563.2|1084
1607082660000|2020-12-04 11:51:00|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.4|1563.2|1105
1607082690000|2020-12-04 11:51:30|1563.8|1563.4|1564|1563.6|1564|1563.8|1563.6|1563.4|750
1607082710000|2020-12-04 11:51:50|1563.8||1563.8||1563.8||1563.8||250
1607082720000|2020-12-04 11:52:00|1564|1563.8|1564|1563.8|1564.2|1564|1563.8|1563.6|3002
1607082730000|2020-12-04 11:52:10|1564.2|1564|1564.4|1564.2|1564.4|1564.2|1564.2|1564|7464
1607082740000|2020-12-04 11:52:20|||||||||1826
1607082750000|2020-12-04 11:52:30|1564.6|1564.4|1564.8|1564.4|1564.8|1564.4|1564.6|1564.2|216
1607082760000|2020-12-04 11:52:40|1564.6|1564.6|1564.6|1564.2|1564.6|1564.6|1564.4|1564.2|1528
1607082780000|2020-12-04 11:53:00|1564.4|1564|1564.2|1563.8|1564.4|1564|1564|1563.8|4197
1607082790000|2020-12-04 11:53:10||1564||1563.8||1564||1563.8|0
1607082800000|2020-12-04 11:53:20|1564|1563.6|1563.8|1563.4|1564|1563.6|1563.6|1563.2|3009
1607082810000|2020-12-04 11:53:30|1563.6|1563.2|1563.6|1563.2|1563.8|1563.4|1563.4|1563.2|3237
1607082820000|2020-12-04 11:53:40|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|1769
1607082830000|2020-12-04 11:53:50|1564|1563.6|1564|1563.6|1564.4|1564|1563.8|1563.6|1381
1607082840000|2020-12-04 11:54:00||1563.8||1563.8||1563.8||1563.8|478
1607082850000|2020-12-04 11:54:10|1563.8|1563.6|1563.8|1563.6|1564|1563.6|1563.6|1563.4|3530
1607082860000|2020-12-04 11:54:20|1563.6|1563.4|1564.2|1563.8|1564.2|1563.8|1563.6|1563.4|3577
1607082870000|2020-12-04 11:54:30|1564|1563.6|1564|1563.8|1564.2|1564|1563.8|1563.6|249
1607082880000|2020-12-04 11:54:40|||||||||250
1607082890000|2020-12-04 11:54:50|1564.2|1564|1564.4|1564.2|1564.6|1564.2|1564.2|1564|905
1607082900000|2020-12-04 11:55:00|1564.6|1564.4|1564.8|1564.4|1564.8|1564.4|1564.4|1564.4|0
1607082910000|2020-12-04 11:55:10||1564.6||1564.6||1564.6||1564.4|560
1607082920000|2020-12-04 11:55:20|1565|1564.8|1565|1564.8|1565|1564.8|1565|1564.6|1370
1607082930000|2020-12-04 11:55:30|1564.8|1564.6|1565|1564.8|1565|1564.8|1564.8|1564.6|2411
1607082940000|2020-12-04 11:55:40|1564.8|1564.6|1564.4|1564|1565|1564.8|1564.2|1564|7769
1607082950000|2020-12-04 11:55:50||1563.8||1564||1564||1563.8|0
1607082960000|2020-12-04 11:56:00|1564.2|1563.8|1564|1563.6|1564.2|1563.8|1563.8|1563.6|874
1607082980000|2020-12-04 11:56:20|1563.8|1563.4|1564.2|1563.8|1564.2|1563.8|1563.6|1563.4|2261
1607083000000|2020-12-04 11:56:40|1564|1564|1564|1563.8|1564|1564|1564|1563.8|1689
1607083010000|2020-12-04 11:56:50|1563.8|1563.6|1563.8|1563.6|1563.8|1563.6|1563.6|1563.4|1964
1607083020000|2020-12-04 11:57:00|1564|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.8|5046
1607083030000|2020-12-04 11:57:10|1564|1563.6|1564|1563.6|1564|1563.6|1563.6|1563.4|4594
1607083040000|2020-12-04 11:57:20|1563.8|1563.8|1564|1563.6|1564|1563.8|1563.8|1563.6|1397
1607083050000|2020-12-04 11:57:30|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|1658
1607083060000|2020-12-04 11:57:40|1564|1563.6|1563.8|1563.6|1564.2|1563.8|1563.8|1563.6|2352
1607083070000|2020-12-04 11:57:50|1564|1563.8|1564|1563.6|1564|1563.8|1563.8|1563.6|300
1607083080000|2020-12-04 11:58:00|1564.2|1563.8|1564|1563.8|1564.2|1564|1564|1563.8|2985
1607083090000|2020-12-04 11:58:10|||||||||1183
1607083100000|2020-12-04 11:58:20|1564.2|1564|1564.2|1564|1564.2|1564|1564.2|1564|228
1607083110000|2020-12-04 11:58:30|1564|1563.8|1564.2|1563.8|1564.2|1563.8|1564|1563.8|1664
1607083120000|2020-12-04 11:58:40|||||||||300
1607083130000|2020-12-04 11:58:50|1564||1564||1564||1564||50
1607083140000|2020-12-04 11:59:00|1564.2|1564|1564.2|1564|1564.2|1564|1564.2|1564|1248
1607083150000|2020-12-04 11:59:10|1564|1563.8|1564.2|1564|1564.2|1564|1564|1563.8|1415
1607083160000|2020-12-04 11:59:20|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.4|1564|2028
1607083170000|2020-12-04 11:59:30|1564.6|1564.2|1564.8|1564.4|1564.8|1564.4|1564.4|1564|1424
1607083180000|2020-12-04 11:59:40|1565|1564.6|1565.4|1565.2|1565.6|1565.4|1565|1564.6|48414
1607083190000|2020-12-04 11:59:50|1565.2|1565|1565|1564.8|1565.2|1565|1565|1564.8|3159
1607083200000|2020-12-04 12:00:00|1564.8|1564.6|1564.6|1564.2|1565|1564.8|1564.4|1564|32933
1607083210000|2020-12-04 12:00:10|1564.4|1564|1564.4|1564|1564.6|1564.2|1564.2|1564|4161
1607083220000|2020-12-04 12:00:20|1564.2|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|735
1607083230000|2020-12-04 12:00:30|1564.2|1564.2|1564.2|1563.8|1564.2|1564.2|1564.2|1563.8|5928
1607083240000|2020-12-04 12:00:40|1564.4|1564|1564|1563.6|1564.4|1564|1563.8|1563.6|12980
1607083260000|2020-12-04 12:01:00|1564.2|1563.8|1564.2|1563.8|1564.4|1564.2|1564.2|1563.8|3959
1607083270000|2020-12-04 12:01:10|1564|1564|1563.8|1563.6|1564.2|1564|1563.8|1563.6|1203
1607083280000|2020-12-04 12:01:20|1564|1563.8|1564|1563.6|1564|1563.8|1564|1563.6|3000
1607083290000|2020-12-04 12:01:30|1563.8|1563.8|1564|1563.6|1564.4|1564.2|1563.8|1563.6|7684
1607083300000|2020-12-04 12:01:40|1564.2|1563.8|1564|1563.6|1564.2|1563.8|1563.8|1563.6|0
1607083320000|2020-12-04 12:02:00|1564.2|1563.8|1564.4|1563.8|1564.4|1563.8|1564|1563.8|1915
1607083330000|2020-12-04 12:02:10|1564.2||1564.4||1564.4||1564.2||0
1607083340000|2020-12-04 12:02:20|1564.2|1564|1564|1563.8|1564.4|1564|1564|1563.8|2035
1607083350000|2020-12-04 12:02:30|1564.2|1564|1564.4|1564|1564.4|1564|1564.2|1564|568
1607083360000|2020-12-04 12:02:40|1564.6|1564.2|1564.8|1564.2|1564.8|1564.2|1564.6|1564.2|0
1607083380000|2020-12-04 12:03:00|1565|1564.4|1565.4|1565.2|1565.8|1565.6|1565|1564.4|9859
1607083390000|2020-12-04 12:03:10|1565.6||1565.6||1565.6||1565.6||3141
1607083400000|2020-12-04 12:03:20|1565.4||1565.4||1565.4||1565.4||100
1607083410000|2020-12-04 12:03:30|1565.2|1565|1565.4|1565|1565.4|1565|1565.2|1565|4891
1607083420000|2020-12-04 12:03:40|1565.2|1564.8|1565.2|1565|1565.2|1565|1565|1564.8|1984
1607083430000|2020-12-04 12:03:50|1565|1564.8|1565|1564.8|1565|1564.8|1565|1564.6|958
1607083440000|2020-12-04 12:04:00|1565.2|1565|1565.2|1565|1565.4|1565|1565.2|1565|812
1607083450000|2020-12-04 12:04:10|1565|1564.8|1565|1564.8|1565.2|1565|1565|1564.8|1670
1607083470000|2020-12-04 12:04:30|1564.8|1564.6|1565|1564.6|1565|1564.6|1564.8|1564.6|1689
1607083480000|2020-12-04 12:04:40|1564.8|1564.4|1564.8|1564.4|1564.8|1564.6|1564.6|1564.4|669
1607083490000|2020-12-04 12:04:50|||||||||1000
1607083500000|2020-12-04 12:05:00|1565|1564.6|1565|1564.6|1565.2|1565|1565|1564.4|24466
1607083510000|2020-12-04 12:05:10|1565.2|1564.8|1565.2|1564.8|1565.2|1565|1565.2|1564.8|1117
1607083520000|2020-12-04 12:05:20||1565||1565||1565||1565|0
1607083530000|2020-12-04 12:05:30|1565|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|1845
1607083540000|2020-12-04 12:05:40|1564.8|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|735
1607083550000|2020-12-04 12:05:50||1564.8||1564.8||1564.8||1564.8|500
1607083560000|2020-12-04 12:06:00|||||||||660
1607083570000|2020-12-04 12:06:10|1564.8|1564.6|1564.6|1564.2|1564.8|1564.6|1564|1563.6|11903
1607083580000|2020-12-04 12:06:20|1564.4||1564.6||1564.6||1564.4||700
1607083590000|2020-12-04 12:06:30|1564.8|1564.4|1564.8|1564.6|1564.8|1564.6|1564.8|1564.4|754
1607083600000|2020-12-04 12:06:40|1565|1564.4|1564.6|1564.2|1565|1564.4|1564.4|1564.2|911
1607083610000|2020-12-04 12:06:50|1564.8|1564.4|1564.6|1564.2|1564.8|1564.4|1564.6|1564.2|130
1607083620000|2020-12-04 12:07:00|1564.8|1564.4|1564.8|1564.2|1564.8|1564.4|1564.8|1564.2|0
1607083630000|2020-12-04 12:07:10|1564.6||1564.6||1564.6||1564.4||400
1607083640000|2020-12-04 12:07:20|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.8|1564.4|1252
1607083660000|2020-12-04 12:07:40|1565.2|1564.8|1565.2|1564.8|1565.2|1565|1565.2|1564.8|377
1607083670000|2020-12-04 12:07:50|1565.4|1565|1565.4|1565|1565.4|1565|1565.4|1564.8|1936
1607083680000|2020-12-04 12:08:00|1565.6|1565.2|1566.4|1566.2|1566.6|1566.4|1565.6|1565.2|58114
1607083690000|2020-12-04 12:08:10|1566.2|1566|1566.4|1566.2|1566.4|1566.2|1566.2|1566|2622
1607083710000|2020-12-04 12:08:30|1566.2|1566|1566.2|1565.8|1566.2|1566|1566|1565.6|5094
1607083720000|2020-12-04 12:08:40|1566|1565.6|1565.6|1565.2|1566|1565.6|1565.4|1565|6826
1607083730000|2020-12-04 12:08:50|1565.4|1565.4|1565.8|1565.4|1565.8|1565.6|1565.4|1565.2|3339
1607083750000|2020-12-04 12:09:10|1565.6|1565.2|1565.4|1565|1565.6|1565.2|1565.4|1565|1878
1607083760000|2020-12-04 12:09:20|1565.2|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1565|200
1607083770000|2020-12-04 12:09:30|1565.2|1565.2|1565.2|1565|1565.4|1565.2|1565.2|1565|69
1607083780000|2020-12-04 12:09:40|1565.4|1565.2|1565.2|1565|1565.4|1565.2|1565.2|1565|759
1607083790000|2020-12-04 12:09:50|1565|1564.8|1565.6|1565.2|1565.6|1565.2|1565|1564.8|1210
1607083800000|2020-12-04 12:10:00|1565.4|1565.4|1565.4|1565|1565.6|1565.4|1565.2|1565|2162
1607083810000|2020-12-04 12:10:10|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|0
1607083820000|2020-12-04 12:10:20|1565.8|1565.4|1565.8|1565.4|1565.8|1565.4|1565.8|1565.4|100
1607083840000|2020-12-04 12:10:40|1566|1565.6|1566|1565.6|1566|1565.8|1565.8|1565.4|2539
1607083850000|2020-12-04 12:10:50|1566.2|1565.8|1566.2|1566|1566.2|1566|1566.2|1565.8|2685
1607083860000|2020-12-04 12:11:00|1566|1565.8|1566.2|1565.8|1566.2|1566|1565.8|1565.6|2470
1607083870000|2020-12-04 12:11:10|1566.4|1566|1566.2|1566|1566.4|1566.2|1566.2|1565.8|7813
1607083880000|2020-12-04 12:11:20|1566|1565.8|1566.2|1565.8|1566.2|1566|1566|1565.8|2025
1607083890000|2020-12-04 12:11:30|1566|1565.6|1565.8|1565.6|1566.2|1565.6|1565.8|1565.6|811
1607083900000|2020-12-04 12:11:40|1566||1566||1566||1566||0
1607083910000|2020-12-04 12:11:50|1566.2|1565.8|1566.2|1565.8|1566.4|1566.2|1566.2|1565.8|6631
1607083920000|2020-12-04 12:12:00|1566|1565.6|1565.8|1565.6|1566|1565.6|1565.8|1565.6|1396
1607083930000|2020-12-04 12:12:10|1565.6|1565.4|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|1842
1607083940000|2020-12-04 12:12:20|1565.6|1565.2|1565.8|1565.4|1565.8|1565.4|1565.2|1564.8|18288
1607083950000|2020-12-04 12:12:30|1566|1565.6|1566.2|1565.8|1566.2|1566|1565.8|1565.4|6357
1607083960000|2020-12-04 12:12:40|1566.4|1566|1566.2|1566|1566.4|1566.2|1566|1565.8|3430
1607083970000|2020-12-04 12:12:50|1566|1565.8|1566.2|1565.8|1566.4|1566|1566|1565.8|3191
1607083980000|2020-12-04 12:13:00|1566|1565.6|1565.8|1565.6|1566|1565.8|1565.8|1565.6|8087
1607083990000|2020-12-04 12:13:10|1565.6|1565.4|1566|1565.6|1566|1565.6|1565.2|1565|14047
1607084000000|2020-12-04 12:13:20|1565.8|1565.4|1565.8|1565.4|1566|1565.4|1565.8|1565.4|2562
1607084010000|2020-12-04 12:13:30|1565.6|1565.6|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|2974
1607084030000|2020-12-04 12:13:50|1566|1565.6|1565.8|1565.6|1566|1565.6|1565.8|1565.6|1117
1607084040000|2020-12-04 12:14:00|1566||1566||1566||1566||0
1607084050000|2020-12-04 12:14:10|1565.8|1565.8|1565.6|1565.4|1565.8|1565.8|1565.6|1565.4|1515
1607084060000|2020-12-04 12:14:20|1565.8|1565.6|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|2142
1607084070000|2020-12-04 12:14:30|1566|1565.6|1566.2|1565.8|1566.2|1566|1566|1565.6|7123
1607084080000|2020-12-04 12:14:40|1566|1565.6|1566|1565.6|1566.2|1566|1565.8|1565.6|9238
1607084090000|2020-12-04 12:14:50|1565.8|1565.4|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|1618
1607084110000|2020-12-04 12:15:10|1565.6|1565.2|1565.8|1565.4|1565.8|1565.4|1565.4|1565|6662
1607084120000|2020-12-04 12:15:20|1565.6|1565.2|1565.8|1565.4|1565.8|1565.6|1565.6|1565.2|6801
1607084130000|2020-12-04 12:15:30||1565.6||1565.6||1565.6||1565.6|919
1607084140000|2020-12-04 12:15:40|1566|1565.8|1566.6|1566.2|1566.6|1566.4|1566|1565.8|14796
1607084150000|2020-12-04 12:15:50|1566.8|1566.4|1566.6|1566.4|1566.8|1566.6|1566.6|1566.4|1257
1607084160000|2020-12-04 12:16:00|||||||||734
1607084170000|2020-12-04 12:16:10|1566.8||1566.6||1566.8||1566.6||3985
1607084180000|2020-12-04 12:16:20|1566.8|1566.6|1566.8|1566.4|1566.8|1566.6|1566.4|1566.2|20508
1607084190000|2020-12-04 12:16:30|1566.6||1566.8||1566.8||1566.6||2689
1607084200000|2020-12-04 12:16:40|1566.6|1566.6|1566.8|1566.4|1566.8|1566.6|1566.4|1566.2|9004
1607084210000|2020-12-04 12:16:50|1566.6|1566.2|1567|1566.6|1567|1566.6|1566.4|1566.2|6084
1607084220000|2020-12-04 12:17:00|1566.8|1566.8|1566.8|1566.4|1566.8|1566.8|1566.6|1566.4|5902
1607084230000|2020-12-04 12:17:10|1566.6|1566|1566.8|1566.4|1566.8|1566.4|1566.2|1566|23938
1607084240000|2020-12-04 12:17:20|1566.6|1566.2|1566.8|1566.4|1566.8|1566.4|1566.4|1566.2|7556
1607084250000|2020-12-04 12:17:30|||||||||45
1607084260000|2020-12-04 12:17:40|1567|1566.6|1567|1566.8|1567|1566.8|1566.8|1566.6|5121
1607084270000|2020-12-04 12:17:50|1566.8|1566.6|1566.6|1566.4|1566.8|1566.6|1566.6|1566.4|4129
1607084280000|2020-12-04 12:18:00|1566.4|1566.2|1566.2|1566|1566.4|1566.2|1566.2|1565.8|7048
1607084290000|2020-12-04 12:18:10|1566.4||1566.4||1566.4||1566.4||1142
1607084300000|2020-12-04 12:18:20|1566.2|1565.8|1566.2|1566|1566.2|1566|1566|1565.8|3794
1607084310000|2020-12-04 12:18:30|1566|1565.8|1566.4|1566|1566.4|1566|1566|1565.8|2071
1607084320000|2020-12-04 12:18:40|1566.6|1566.2|1567|1566.6|1567|1566.6|1566.6|1566.2|1672
1607084340000|2020-12-04 12:19:00|1566.8|1566.4|1566.8|1566.6|1566.8|1566.6|1566.4|1566.2|27573
1607084350000|2020-12-04 12:19:10|1567|1566.8|1567|1566.8|1567|1566.8|1566.8|1566.6|8010
1607084360000|2020-12-04 12:19:20|||||||||725
1607084370000|2020-12-04 12:19:30|1567.2|1567|1567.6|1567.2|1567.6|1567.2|1567.2|1567|4418
1607084380000|2020-12-04 12:19:40|1567.4|1567.4|1567.6|1567.4|1567.6|1567.4|1567.4|1567.4|200
1607084390000|2020-12-04 12:19:50|1567.4|1567.2|1567.2|1567|1567.4|1567.2|1567.2|1567|2137
1607084400000|2020-12-04 12:20:00|1567.4|1567.2|1567.4|1567|1567.4|1567.2|1567.2|1567|1720
1607084410000|2020-12-04 12:20:10|1567.2|1566.8|1567|1566.6|1567.2|1566.8|1566.8|1566.6|3566
1607084420000|2020-12-04 12:20:20|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|3058
1607084430000|2020-12-04 12:20:30|1567|1566.6|1567|1566.8|1567|1566.8|1567|1566.6|4354
1607084440000|2020-12-04 12:20:40|1567.2|1567|1567|1566.8|1567.2|1567|1567|1566.8|552
1607084450000|2020-12-04 12:20:50|1566.8|1566.6|1566.6|1566.2|1566.8|1566.6|1566.4|1566|3707
1607084460000|2020-12-04 12:21:00|1566.8|1566.4|1567|1566.6|1567|1566.8|1566.8|1566.2|824
1607084470000|2020-12-04 12:21:10|1566.8|1566.4|1566.6|1566.2|1567|1566.4|1566.4|1566.2|7453
1607084480000|2020-12-04 12:21:20|1566.4|1566.4|1566.4|1566.2|1566.6|1566.4|1566.4|1566.2|1019
1607084490000|2020-12-04 12:21:30|1566.2|1566|1566.6|1566.2|1566.6|1566.4|1565.8|1565.4|15661
1607084500000|2020-12-04 12:21:40|1566.8|1566.4|1566.8|1566.6|1566.8|1566.6|1566.8|1566.4|559
1607084510000|2020-12-04 12:21:50|1567|1566.8|1567.4|1567|1567.4|1567|1566.8|1566.8|3897
1607084520000|2020-12-04 12:22:00|1567.2|1566.8|1567.2|1566.8|1567.4|1567|1567|1566.8|1710
1607084530000|2020-12-04 12:22:10|1567|1567|1567.6|1567.2|1567.6|1567.4|1567|1567|2313
1607084540000|2020-12-04 12:22:20|1567.4|1567|1567.2|1567|1567.4|1567|1567.2|1567|1099
1607084550000|2020-12-04 12:22:30|||||||||1607
1607084560000|2020-12-04 12:22:40|1567.4|1567.2|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|2760
1607084570000|2020-12-04 12:22:50|1567.4|1567.4|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|3132
1607084580000|2020-12-04 12:23:00|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.6|1567.4|5118
1607084590000|2020-12-04 12:23:10|1567.6|1567.6|1567.4|1567.2|1567.6|1567.6|1567.4|1567.2|1398
1607084600000|2020-12-04 12:23:20|1567.6|1567.4|1567.6|1567.4|1567.8|1567.4|1567.6|1567.4|4100
1607084610000|2020-12-04 12:23:30|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.6|1567.4|2370
1607084620000|2020-12-04 12:23:40|1567.6|1567.6|1567.6|1567.4|1567.6|1567.6|1567.6|1567.4|2869
1607084640000|2020-12-04 12:24:00|1567.8|1567.6|1566.2|1565.8|1567.8|1567.6|1565.6|1565.4|121594
1607084650000|2020-12-04 12:24:10|1566.4|1566|1566.8|1566.6|1567|1566.8|1566.4|1566|9362
1607084660000|2020-12-04 12:24:20|1567|1566.4|1567|1566.6|1567|1566.6|1566.6|1566.4|4933
1607084670000|2020-12-04 12:24:30|1567.2|1566.8|1566.6|1566.4|1567.2|1566.8|1566.6|1566.2|7476
1607084690000|2020-12-04 12:24:50|1566.4|1566.2|1566.2|1565.8|1566.6|1566.2|1565.8|1565.6|6064
1607084710000|2020-12-04 12:25:10|1566|1565.6|1565.8|1565.6|1566|1565.6|1565.6|1565.4|11034
1607084720000|2020-12-04 12:25:20|1566|1565.8|1566.2|1565.8|1566.2|1566|1566|1565.6|3894
1607084730000|2020-12-04 12:25:30|1566|1565.6|1566|1565.6|1566.2|1565.8|1565.8|1565.6|3074
1607084740000|2020-12-04 12:25:40|1565.8|1565.4|1566.2|1566|1566.2|1566|1565.6|1565.4|3308
1607084750000|2020-12-04 12:25:50|1566.4|1566.2|1566.2|1566|1566.6|1566.4|1566.2|1566|5305
1607084760000|2020-12-04 12:26:00|1566.4||1566.4||1566.4||1566.2||0
1607084770000|2020-12-04 12:26:10|1566.2||1566.4||1566.4||1566.2||2500
1607084780000|2020-12-04 12:26:20|1566.2|1566.2|1566.4|1566|1566.4|1566.2|1566.2|1566|1500
1607084790000|2020-12-04 12:26:30|1566.6|1566.2|1566.8|1566.4|1566.8|1566.6|1566.4|1566.2|5256
1607084810000|2020-12-04 12:26:50|1566.6||1566.6||1566.6||1566.6||135
1607084820000|2020-12-04 12:27:00|1566.8|1566.6|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|930
1607084840000|2020-12-04 12:27:20|1566.6|1566.6|1567.2|1567|1567.2|1567|1566.6|1566.6|3899
1607084850000|2020-12-04 12:27:30|1567.4|1567.2|1567.4|1567|1567.4|1567.2|1567.2|1567|873
1607084860000|2020-12-04 12:27:40||1567.2||1567.2||1567.2||1567.2|698
1607084870000|2020-12-04 12:27:50|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1420
1607084880000|2020-12-04 12:28:00|1567.8|1567.6|1568.4|1568.2|1568.8|1568.4|1567.8|1567.6|37280
1607084890000|2020-12-04 12:28:10|1568.6|1568|1567.8|1567.4|1568.6|1568.2|1567.8|1567.4|8149
1607084900000|2020-12-04 12:28:20|1568|1567.6|1568|1567.6|1568|1567.8|1568|1567.6|1003
1607084910000|2020-12-04 12:28:30|1567.8|1567.8|1568|1567.6|1568|1567.8|1567.8|1567.4|3150
1607084920000|2020-12-04 12:28:40|1567.8|1567.4|1567.8|1567.4|1567.8|1567.4|1567.6|1567.4|188
1607084930000|2020-12-04 12:28:50|1567.6|1567.6|1567.6|1567.4|1567.8|1567.6|1567.6|1567.4|2396
1607084940000|2020-12-04 12:29:00|1567.8||1567.6||1567.8||1567.6||876
1607084950000|2020-12-04 12:29:10|1567.8||1567.8||1567.8||1567.8||0
1607084960000|2020-12-04 12:29:20|1567.6|1567.2|1567.4|1567.2|1567.6|1567.2|1567.4|1567.2|3469
1607084970000|2020-12-04 12:29:30|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|1659
1607084980000|2020-12-04 12:29:40|1567.4|1567.2|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|3170
1607084990000|2020-12-04 12:29:50|1567.4|1567.2|1567.4|1567.2|1567.6|1567.4|1567.2|1567|6229
1607085000000|2020-12-04 12:30:00|1567.2|1567|1567.4|1567|1567.4|1567|1567.2|1567|672
1607085010000|2020-12-04 12:30:10|1567.2||1567.2||1567.2||1567.2||352
1607085020000|2020-12-04 12:30:20|1567|1566.8|1567.2|1567|1567.2|1567|1567|1566.8|1974
1607085030000|2020-12-04 12:30:30|1567.4|1567.2|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|1845
1607085040000|2020-12-04 12:30:40|1567.4|1567|1568|1567.6|1568|1567.6|1567.2|1567|14092
1607085050000|2020-12-04 12:30:50|1567.8||1567.8||1568||1567.8||500
1607085060000|2020-12-04 12:31:00|1567.6|1567.4|1567.4|1567|1567.6|1567.4|1567|1566.8|4565
1607085070000|2020-12-04 12:31:10|1567.2||1567.4||1567.4||1567.2||2170
1607085080000|2020-12-04 12:31:20|1567.2||1567.2||1567.2||1567.2||0
1607085090000|2020-12-04 12:31:30|1567.4|1566.8|1567.6|1567.2|1567.6|1567.2|1567.2|1566.8|4361
1607085100000|2020-12-04 12:31:40|1567.4|1567|1567.4|1567.2|1567.4|1567.2|1567.2|1567|5698
1607085110000|2020-12-04 12:31:50|1567.2|1567|1566.8|1566.6|1567.4|1567.2|1566.8|1566.6|6750
1607085120000|2020-12-04 12:32:00|1566.6|1566.4|1566.6|1566.4|1566.8|1566.4|1566.6|1566.2|2523
1607085130000|2020-12-04 12:32:10|1566.8|1566.6|1566.6|1566.4|1566.8|1566.6|1566.6|1566.4|1540
1607085140000|2020-12-04 12:32:20|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|264
1607085150000|2020-12-04 12:32:30|1566.6|1566.4|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|2391
1607085160000|2020-12-04 12:32:40|1566.8|1566.4|1567|1566.8|1567|1566.8|1566.8|1566.2|2826
1607085170000|2020-12-04 12:32:50|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|497
1607085180000|2020-12-04 12:33:00|1567|1566.8|1567.4|1567.2|1567.4|1567.2|1567|1566.8|3501
1607085190000|2020-12-04 12:33:10|1567.2|1567|1567|1566.8|1567.2|1567|1567|1566.8|3221
1607085200000|2020-12-04 12:33:20|1567.2|1567|1567.2|1566.8|1567.2|1567|1567.2|1566.8|2190
1607085220000|2020-12-04 12:33:40|1567|1566.6|1566.4|1566|1567.2|1566.6|1566.2|1566|5262
1607085230000|2020-12-04 12:33:50|1566.2||1566.4||1566.4||1566.2||314
1607085240000|2020-12-04 12:34:00|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1523
1607085250000|2020-12-04 12:34:10|1566.4|1566|1566.4|1566.2|1566.4|1566.2|1566.2|1566|1707
1607085260000|2020-12-04 12:34:20|1566.6||1566.6||1566.6||1566.6||1218
1607085270000|2020-12-04 12:34:30|||||||||150
1607085280000|2020-12-04 12:34:40|1566.4||1566.4||1566.4||1566.4||1150
1607085290000|2020-12-04 12:34:50|1566.6|1566.4|1566.6|1566.2|1566.6|1566.4|1566.6|1566.2|700
1607085300000|2020-12-04 12:35:00|1566.8||1566.8||1566.8||1566.8||0
1607085310000|2020-12-04 12:35:10|1566.6|1566.4|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|755
1607085320000|2020-12-04 12:35:20|1567|1566.6|1567|1566.6|1567.2|1567|1566.8|1566.4|7516
1607085330000|2020-12-04 12:35:30|1567.2|1566.8|1567.2|1566.8|1567.2|1567|1566.8|1566.6|2974
1607085340000|2020-12-04 12:35:40|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.2|1567|4333
1607085350000|2020-12-04 12:35:50|1567.4|1567|1567.2|1566.8|1567.6|1567|1567.2|1566.8|4733
1607085360000|2020-12-04 12:36:00|1567|1566.6|1567|1566.6|1567|1566.6|1566.8|1566.6|458
1607085370000|2020-12-04 12:36:10|1567.2|1566.8|1567.2|1567|1567.4|1567.2|1567|1566.8|5341
1607085380000|2020-12-04 12:36:20|1567.4|1567.2|1567.4|1567.2|1567.4|1567.2|1567.4|1567|320
1607085390000|2020-12-04 12:36:30|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1567.4|1567.4|1708
1607085400000|2020-12-04 12:36:40|1567.4|1567.2|1567.4|1567.2|1567.4|1567.2|1567.4|1567.2|1098
1607085410000|2020-12-04 12:36:50|1567.6|1567.4|1568|1567.8|1568|1567.8|1567.6|1567.4|4771
1607085420000|2020-12-04 12:37:00|||||||||1872
1607085430000|2020-12-04 12:37:10|1568.2|1568|1568.2|1568|1568.2|1568|1567.8|1567.6|10357
1607085440000|2020-12-04 12:37:20|1568.4|1568.2|1568.6|1568.4|1568.6|1568.4|1568.4|1568.2|3812
1607085460000|2020-12-04 12:37:40|1568.8|1568.6|1568.8|1568.6|1568.8|1568.6|1568.8|1568.6|993
1607085470000|2020-12-04 12:37:50|1569|1568.8|1569|1568.8|1569|1568.8|1569|1568.6|1174
1607085480000|2020-12-04 12:38:00|1569.2|1569|1569.2|1568.8|1569.4|1569.2|1569|1568.8|33998
1607085490000|2020-12-04 12:38:10|1569||1569||1569||1569||1010
1607085500000|2020-12-04 12:38:20|1569.2|1569|1569.2|1569|1569.2|1569|1569.2|1568.8|6975
1607085520000|2020-12-04 12:38:40|1569|1568.8|1569.6|1569.4|1569.8|1569.6|1569|1568.8|17206
1607085530000|2020-12-04 12:38:50|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|725
1607085540000|2020-12-04 12:39:00|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|8450
1607085550000|2020-12-04 12:39:10|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|621
1607085560000|2020-12-04 12:39:20|1569.6|1569.4|1569.2|1569|1569.6|1569.4|1569.2|1569|7371
1607085570000|2020-12-04 12:39:30|1569|1568.8|1569|1568.8|1569|1568.8|1569|1568.6|4086
1607085580000|2020-12-04 12:39:40|1568.8|1568.6|1568.6|1568.4|1569|1568.6|1568.6|1568.4|3548
1607085590000|2020-12-04 12:39:50|1568.8|1568.6|1569.2|1569|1569.4|1569|1568.8|1568.4|5677
1607085600000|2020-12-04 12:40:00|1569.4|1569.2|1569.2|1569|1569.4|1569.2|1569.2|1569|1962
1607085610000|2020-12-04 12:40:10|1569|1568.8|1569.2|1569|1569.2|1569|1568.8|1568.6|6301
1607085620000|2020-12-04 12:40:20|1569.4|1569.2|1569.6|1569.4|1569.6|1569.4|1569.4|1569.2|1645
1607085630000|2020-12-04 12:40:30|||||||||2892
1607085640000|2020-12-04 12:40:40|1569.4|1569.2|1569.2|1568.8|1569.6|1569.4|1569|1568.8|18922
1607085650000|2020-12-04 12:40:50|1569|1569|1569.4|1569.2|1569.6|1569.4|1569|1569|13130
1607085660000|2020-12-04 12:41:00|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|490
1607085670000|2020-12-04 12:41:10|||||||||347
1607085680000|2020-12-04 12:41:20|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|1569.6|1569.4|4451
1607085690000|2020-12-04 12:41:30|1569.6|1569.4|1569.8|1569.4|1569.8|1569.6|1569.6|1569.4|17096
1607085700000|2020-12-04 12:41:40|1569.6|1569.6|1569.8|1569.6|1570|1569.6|1569.6|1569.4|3458
1607085710000|2020-12-04 12:41:50|1570||1569.8||1570||1569.8||6260
1607085720000|2020-12-04 12:42:00|1570|1569.8|1571.6|1571.4|1572.4|1572.2|1569.8|1569.6|467063
1607085730000|2020-12-04 12:42:10|1571.4|1571.2|1571.2|1570.8|1571.4|1571.2|1571|1570.8|2226
1607085740000|2020-12-04 12:42:20|1571.4|1571|1571.6|1571.2|1571.6|1571.4|1571.4|1571|6244
1607085750000|2020-12-04 12:42:30|1571.4|1571.4|1572.2|1572|1572.4|1572.2|1571.4|1571.2|32939
1607085760000|2020-12-04 12:42:40|1572.4|1571.8|1571.4|1571.2|1572.4|1572|1571.4|1571.2|8322
1607085770000|2020-12-04 12:42:50|1571.2|1571|1571.2|1571|1571.4|1571|1571.2|1571|376
1607085780000|2020-12-04 12:43:00|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.2|1571|850
1607085790000|2020-12-04 12:43:10|1571.6|1571.4|1571.2|1571|1571.6|1571.4|1571.2|1570.8|5034
1607085800000|2020-12-04 12:43:20|1571|1570.8|1571.4|1571|1571.4|1571|1570.8|1570.6|5516
1607085810000|2020-12-04 12:43:30|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|1570.8|1570.6|4048
1607085820000|2020-12-04 12:43:40|1571.4|1571|1571.4|1570.8|1571.4|1571|1571.4|1570.8|0
1607085830000|2020-12-04 12:43:50|1571.2|1570.6|1571|1570.6|1571.2|1570.8|1571|1570.6|1864
1607085840000|2020-12-04 12:44:00|1571.2|1570.8|1571.2|1570.8|1571.4|1571|1570.8|1570.6|6864
1607085850000|2020-12-04 12:44:10|1571|1570.6|1570.8|1570.6|1571.2|1570.6|1570.8|1570.6|2647
1607085860000|2020-12-04 12:44:20|1570.6|1570.4|1570.8|1570.4|1570.8|1570.4|1570.4|1570|2474
1607085870000|2020-12-04 12:44:30|1571|1570.6|1570.8|1570.6|1571|1570.6|1570.8|1570.4|4664
1607085880000|2020-12-04 12:44:40|1571|1570.8|1570.8|1570.4|1571|1570.8|1570.6|1570.4|1414
1607085890000|2020-12-04 12:44:50|1570.6|1570.6|1570.8|1570.4|1570.8|1570.6|1570.6|1570.4|335
1607085900000|2020-12-04 12:45:00|1570.6|1570.2|1570.6|1570.2|1570.8|1570.2|1570.2|1570|3286
1607085910000|2020-12-04 12:45:10|1570.4|1570|1570.6|1570.4|1570.6|1570.4|1570.2|1570|5151
1607085920000|2020-12-04 12:45:20|1570.8|1570.6|1570.8|1570.2|1570.8|1570.6|1570.8|1570.2|2862
1607085930000|2020-12-04 12:45:30|1570.6|1570.4|1570.2|1570|1570.6|1570.4|1570.2|1570|10142
1607085940000|2020-12-04 12:45:40|1570.4|1569.8|1570.2|1569.8|1570.6|1570.2|1570.2|1569.8|7984
1607085950000|2020-12-04 12:45:50|1570.4|1570|1570.2|1570|1570.4|1570|1570|1569.8|4001
1607085960000|2020-12-04 12:46:00|1570.4|1570.2|1570.2|1570|1570.6|1570.2|1570.2|1570|2072
1607085970000|2020-12-04 12:46:10|1570.4|1570.2|1569.6|1569.4|1570.4|1570.2|1569.6|1569.4|2800
1607085980000|2020-12-04 12:46:20|1569.4|1569.2|1569.6|1569.2|1569.6|1569.4|1569.2|1569|4284
1607085990000|2020-12-04 12:46:30|1569.4|1569|1569.2|1569|1569.4|1569.2|1569|1568.8|4100
1607086000000|2020-12-04 12:46:40|1569|1568.8|1569.4|1569|1569.4|1569|1569|1568.8|1967
1607086010000|2020-12-04 12:46:50|1569.2||1569.2||1569.4||1569.2||25
1607086020000|2020-12-04 12:47:00|1569.4|1569.2|1569.8|1569.4|1569.8|1569.4|1569.2|1569.2|695
1607086030000|2020-12-04 12:47:10|1569.6|1569.6|1569.8|1569.4|1569.8|1569.6|1569.6|1569.4|1573
1607086040000|2020-12-04 12:47:20|1569.6|1569.2|1569.4|1569.2|1569.6|1569.2|1569.4|1569.2|3100
1607086050000|2020-12-04 12:47:30|1569.2|1569|1569.2|1569|1569.4|1569.2|1569.2|1568.8|5926
1607086060000|2020-12-04 12:47:40|1569.4|1569.2|1570.2|1570|1570.2|1570|1569.4|1569|9511
1607086070000|2020-12-04 12:47:50|1570.4|1570.2|1570.6|1570.4|1570.8|1570.4|1570.4|1570|4732
1607086080000|2020-12-04 12:48:00|1570.8|1570.6|1570.8|1570.4|1571|1570.6|1570.8|1570.4|1545
1607086090000|2020-12-04 12:48:10|1571|1570.6|1571|1570.6|1571|1570.8|1570.8|1570.6|740
1607086100000|2020-12-04 12:48:20||1570.8||1570.8||1570.8||1570.8|0
1607086110000|2020-12-04 12:48:30|1570.8|1570.6|1571|1570.8|1571|1570.8|1570.8|1570.6|4183
1607086120000|2020-12-04 12:48:40|||||||||931
1607086140000|2020-12-04 12:49:00|1570.8|1570.6|1569.6|1569.2|1570.8|1570.6|1569.6|1569.2|10910
1607086150000|2020-12-04 12:49:10|1569.8|1569.4|1569.6|1569.2|1569.8|1569.6|1569.6|1569.2|877
1607086160000|2020-12-04 12:49:20||1569.4||1569.2||1569.4||1569.2|0
1607086170000|2020-12-04 12:49:30||1569.4||1569.2||1569.4||1569.2|0
1607086180000|2020-12-04 12:49:40|1569.4|1569|1569.2|1569|1569.4|1569|1569|1568.8|6139
1607086200000|2020-12-04 12:50:00|1569.4||1569.2||1569.4||1569.2||1336
1607086210000|2020-12-04 12:50:10|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|0
1607086220000|2020-12-04 12:50:20|1569.6|1569.4|1569.6|1569.4|1569.8|1569.6|1569.6|1569.4|1049
1607086230000|2020-12-04 12:50:30|1569.8|1569.2|1569.6|1569.4|1569.8|1569.4|1569.6|1569.2|2330
1607086240000|2020-12-04 12:50:40|1569.4|1569.2|1569|1568.8|1569.4|1569.2|1569|1568.8|2322
1607086250000|2020-12-04 12:50:50|1568.8|1568.6|1568.6|1568.2|1568.8|1568.6|1568.6|1568.2|4230
1607086260000|2020-12-04 12:51:00|1568.8|1568.4|1569.4|1569|1569.4|1569.2|1568.8|1568.2|3703
1607086270000|2020-12-04 12:51:10|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.6|1569|224
1607086280000|2020-12-04 12:51:20|1569.6|1569.6|1569.4|1569.2|1569.8|1569.6|1569.4|1569|4540
1607086290000|2020-12-04 12:51:30|1569.2|1569|1569.4|1569|1569.4|1569|1569|1568.8|6346
1607086300000|2020-12-04 12:51:40||1569.2||1569.2||1569.2||1569|17
1607086310000|2020-12-04 12:51:50|1569.2|1569|1569.2|1569|1569.2|1569|1569.2|1569|639
1607086320000|2020-12-04 12:52:00|1569|1568.8|1568.4|1568.2|1569|1568.8|1568.4|1568.2|4358
1607086330000|2020-12-04 12:52:10|1568.6|1568|1568.8|1568.6|1568.8|1568.6|1568.6|1568|1585
1607086340000|2020-12-04 12:52:20|1569|1568.8|1569|1568.8|1569|1568.8|1568.8|1568.8|8102
1607086350000|2020-12-04 12:52:30|1569.2|1569|1569.4|1569.2|1569.4|1569.2|1569.2|1569|24408
1607086360000|2020-12-04 12:52:40|1569.2|1569|1569.2|1569|1569.2|1569|1569.2|1569|0
1607086370000|2020-12-04 12:52:50|1569.4|1568.8|1569|1568.8|1569.4|1568.8|1569|1568.8|2230
1607086380000|2020-12-04 12:53:00|1568.8|1568.6|1568.6|1568.4|1569|1568.6|1568.6|1568.4|856
1607086390000|2020-12-04 12:53:10|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.6|1568.4|8439
1607086400000|2020-12-04 12:53:20|1569.2|1568.8|1569.2|1568.8|1569.2|1569|1569.2|1568.8|1030
1607086410000|2020-12-04 12:53:30|1569.4|1569|1569.4|1569|1569.4|1569|1569.2|1569|780
1607086420000|2020-12-04 12:53:40|1569.6|1569.2|1569.8|1569.6|1569.8|1569.6|1569.4|1569.2|1024
1607086430000|2020-12-04 12:53:50|1570||1570||1570||1569.8||430
1607086440000|2020-12-04 12:54:00||1569.8||1569.8||1569.8||1569.8|0
1607086460000|2020-12-04 12:54:20|1569.8|1569.6|1569.6|1569.4|1569.8|1569.6|1569.6|1569.2|3286
1607086480000|2020-12-04 12:54:40|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|1261
1607086490000|2020-12-04 12:54:50|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|1451
1607086500000|2020-12-04 12:55:00|1569.8|1569.2|1569.4|1569.2|1569.8|1569.2|1569.4|1569.2|610
1607086510000|2020-12-04 12:55:10|1569.6|1569|1568.6|1568.4|1569.6|1569|1568.6|1568.4|4089
1607086520000|2020-12-04 12:55:20|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.6|1568.4|1985
1607086530000|2020-12-04 12:55:30|1569.2|1568.8|1569.4|1569|1569.4|1569|1569.2|1568.6|150
1607086540000|2020-12-04 12:55:40|1569.6|1569.2|1569.4|1569.2|1569.6|1569.4|1569.4|1569|2221
1607086550000|2020-12-04 12:55:50|1569.6|1569.4|1569.8|1569.6|1570|1569.6|1569.4|1569|2169
1607086560000|2020-12-04 12:56:00|1570|1569.8|1570|1569.6|1570|1569.8|1569.8|1569.6|615
1607086570000|2020-12-04 12:56:10|1569.8|1569.8|1570|1569.8|1570|1569.8|1569.8|1569.6|600
1607086580000|2020-12-04 12:56:20|1570.2|1570|1570.2|1569.8|1570.2|1570|1570|1569.6|11699
1607086590000|2020-12-04 12:56:30|1570|1570|1570.8|1570.6|1570.8|1570.6|1569.8|1569.6|13055
1607086600000|2020-12-04 12:56:40|1571|1570.8|1570.8|1570.6|1571|1570.8|1570.8|1570.6|3062
1607086610000|2020-12-04 12:56:50|1571|1570.8|1571|1570.8|1571|1570.8|1570.8|1570.6|2374
1607086620000|2020-12-04 12:57:00|1570.8|1570.6|1571|1570.8|1571|1570.8|1570.8|1570.6|12948
1607086630000|2020-12-04 12:57:10|||||||||493
1607086640000|2020-12-04 12:57:20|||||||||152
1607086650000|2020-12-04 12:57:30|1570.8|1570.6|1571|1570.8|1571|1570.8|1570.8|1570.6|11035
1607086660000|2020-12-04 12:57:40|1571.2|1571|1571.4|1571.2|1571.6|1571.4|1571.2|1571|86241
1607086670000|2020-12-04 12:57:50|1571.6|1571.4|1571.6|1571.4|1571.8|1571.4|1571.4|1571.2|6334
1607086680000|2020-12-04 12:58:00|1571.4|1571.2|1571.4|1571|1571.6|1571.2|1571|1570.8|6818
1607086690000|2020-12-04 12:58:10|1571.6|1571.2|1571.8|1571.6|1572|1571.6|1571.6|1571.2|1880
1607086700000|2020-12-04 12:58:20|1572|1571.8|1571.8|1571.6|1572|1571.8|1571.8|1571.6|887
1607086710000|2020-12-04 12:58:30|1572|1571.4|1571.8|1571.6|1572|1571.6|1571.8|1571.4|1142
1607086720000|2020-12-04 12:58:40|1571.6|1571.4|1571.6|1571.2|1571.6|1571.4|1571.2|1571|2202
1607086730000|2020-12-04 12:58:50||1571.4||1571.2||1571.4||1571.2|0
1607086740000|2020-12-04 12:59:00|1571.4|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|1921
1607086750000|2020-12-04 12:59:10|||||||||110
1607086760000|2020-12-04 12:59:20|1571.2|1571|1572|1571.8|1572|1571.8|1571.2|1571|5923
1607086770000|2020-12-04 12:59:30|1571.8|1571.6|1572|1571.8|1572|1571.8|1571.8|1571.6|3321
1607086780000|2020-12-04 12:59:40|||||||||6246
1607086790000|2020-12-04 12:59:50|1571.8|1571.6|1572|1571.8|1572|1571.8|1571.8|1571.6|677
1607086800000|2020-12-04 13:00:00|1571.8|1571.6|1572.4|1572.2|1572.4|1572.2|1571.4|1571|29095
1607086810000|2020-12-04 13:00:10|1572.2|1572|1572.2|1572|1572.2|1572|1572.2|1572|20937
1607086820000|2020-12-04 13:00:20||1571.8||1571.8||1571.8||1571.8|2319
1607086830000|2020-12-04 13:00:30|1572|1571.6|1572.6|1572.4|1572.6|1572.4|1571.6|1571.4|30734
1607086840000|2020-12-04 13:00:40|1572.8|1572.2|1573.2|1573|1573.4|1573.2|1572.6|1572.2|13295
1607086850000|2020-12-04 13:00:50|1573.4|1573.2|1573.6|1573.2|1573.8|1573.6|1573.4|1573|10988
1607086860000|2020-12-04 13:01:00|1573.8|1573.4|1573.2|1572.8|1573.8|1573.4|1573|1572.8|17403
1607086870000|2020-12-04 13:01:10|1573|1573|1573.4|1573|1573.4|1573.2|1573|1572.6|3633
1607086880000|2020-12-04 13:01:20|1573.2|1573.2|1571.8|1571.6|1573.2|1573.2|1571.8|1571.6|6785
1607086890000|2020-12-04 13:01:30|1572|1571.4|1571.6|1571.4|1572|1571.8|1571.6|1571.2|3975
1607086900000|2020-12-04 13:01:40|1571.8|1571.6|1571.8|1571.4|1572|1571.8|1571.8|1571.4|2001
1607086910000|2020-12-04 13:01:50|1571.6|1571.6|1572|1571.8|1572|1571.8|1571.6|1571.6|600
1607086920000|2020-12-04 13:02:00|1572.2|1572|1571.8|1571.6|1572.2|1572|1571.8|1571.6|5010
1607086930000|2020-12-04 13:02:10|1572||1571.8||1572||1571.8||0
1607086940000|2020-12-04 13:02:20|1572|1571.8|1572|1571.8|1572.2|1571.8|1572|1571.8|0
1607086950000|2020-12-04 13:02:30||1571.6||1571.8||1571.8||1571.6|600
1607086960000|2020-12-04 13:02:40|1571.8|1571.6|1572|1571.8|1572|1571.8|1571.8|1571.6|1998
1607086970000|2020-12-04 13:02:50|1572.2|1572|1572.2|1572|1572.2|1572|1572.2|1571.8|1281
1607086980000|2020-12-04 13:03:00|1572|1571.8|1572.2|1572|1572.2|1572|1572|1571.8|584
1607086990000|2020-12-04 13:03:10|1572|1571.8|1572.2|1572|1572.2|1572|1572|1571.8|2666
1607087000000|2020-12-04 13:03:20|1572.4|1572.2|1572.6|1572.2|1572.6|1572.2|1572.4|1572.2|3847
1607087010000|2020-12-04 13:03:30||1572.4||1572.4||1572.4||1572.2|10
1607087020000|2020-12-04 13:03:40|1572.8|1572.6|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|10153
1607087030000|2020-12-04 13:03:50|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1288
1607087040000|2020-12-04 13:04:00|1572.6||1572.4||1572.6||1572.4||1063
1607087050000|2020-12-04 13:04:10|1572.6|1572|1572.4|1572|1572.6|1572.2|1572|1571.6|4716
1607087060000|2020-12-04 13:04:20|1572.2|1571.8|1571.4|1571.2|1572.2|1571.8|1571.4|1571|3494
1607087070000|2020-12-04 13:04:30|1571.6|1571.4|1571.2|1571|1571.8|1571.6|1570.8|1570.6|10257
1607087080000|2020-12-04 13:04:40||1570.8||1571||1571||1570.8|1064
1607087090000|2020-12-04 13:04:50|1571|1570.8|1571|1570.8|1571.2|1570.8|1570.8|1570.6|1498
1607087100000|2020-12-04 13:05:00|1571.2|1570.6|1571.2|1571|1571.2|1571|1571|1570.6|3008
1607087110000|2020-12-04 13:05:10|1571.4|1571.2|1571.4|1571.2|1571.8|1571.4|1571.4|1571.2|2162
1607087120000|2020-12-04 13:05:20|1571.6|1571|1571.8|1571.4|1571.8|1571.4|1571.4|1571|1426
1607087130000|2020-12-04 13:05:30|1571.6|1571.6|1571.8|1571.6|1572|1571.8|1571.6|1571.6|9657
1607087140000|2020-12-04 13:05:40|1572||1571.8||1572||1571.8||0
1607087150000|2020-12-04 13:05:50|1572|1571.4|1571.8|1571.4|1572|1571.6|1571.6|1571.4|1251
1607087160000|2020-12-04 13:06:00|1571.6|1571.6|1571.8|1571.4|1572|1571.6|1571.6|1571.4|9436
1607087170000|2020-12-04 13:06:10|1571.6|1571|1571.2|1571|1571.8|1571|1571.2|1571|5420
1607087180000|2020-12-04 13:06:20|1571|1570.8|1571.2|1570.8|1571.4|1570.8|1571|1570.8|308
1607087190000|2020-12-04 13:06:30|1571.4|1571|1571.4|1571.2|1571.4|1571.2|1571.4|1571|2406
1607087200000|2020-12-04 13:06:40|1571.2|1571|1571.8|1571.6|1571.8|1571.6|1571.2|1571|3690
1607087210000|2020-12-04 13:06:50|1571.6|1571.4|1571.8|1571.6|1572|1571.8|1571.6|1571.4|2774
1607087220000|2020-12-04 13:07:00|1572|1571.8|1572|1571.8|1572|1571.8|1571.8|1571.8|712
1607087230000|2020-12-04 13:07:10|1572.2|1572|1572.4|1572|1572.4|1572|1572.2|1572|4976
1607087250000|2020-12-04 13:07:30|1572.2|1572.2|1572.4|1572.2|1572.4|1572.2|1572.2|1572.2|109
1607087260000|2020-12-04 13:07:40|1572.2|1572|1572.4|1572|1572.6|1572.4|1572|1571.8|6054
1607087270000|2020-12-04 13:07:50|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.4|1572|52
1607087280000|2020-12-04 13:08:00|1572.4||1572.4||1572.4||1572.4||51
1607087290000|2020-12-04 13:08:10|1572.6|1572.4|1572.8|1572.4|1572.8|1572.4|1572.4|1572.2|50
1607087300000|2020-12-04 13:08:20|1572.6|1572.6|1572.2|1572|1572.8|1572.6|1572.2|1572|9198
1607087310000|2020-12-04 13:08:30|1572.4|1571.8|1572.4|1572|1572.4|1572|1572.4|1571.8|0
1607087320000|2020-12-04 13:08:40||1572.2||1572||1572.2||1572|0
1607087330000|2020-12-04 13:08:50|||||||||100
1607087340000|2020-12-04 13:09:00|1572.2|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|4796
1607087350000|2020-12-04 13:09:10|1572.2|1571.8|1571.8|1571.6|1572.2|1571.8|1571.8|1571.6|1993
1607087360000|2020-12-04 13:09:20|1572|1571.8|1572|1571.8|1572|1571.8|1571.8|1571.8|0
1607087370000|2020-12-04 13:09:30|1572.2|1572|1572.4|1572.2|1572.4|1572.2|1572|1572|223
1607087380000|2020-12-04 13:09:40|1572.6||1572.4||1572.6||1572.4||2002
1607087390000|2020-12-04 13:09:50|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|109
1607087400000|2020-12-04 13:10:00|1572.8|1572.2|1572.6|1572.4|1572.8|1572.4|1572.4|1572.2|10629
1607087410000|2020-12-04 13:10:10|1572.4|1572.2|1572.4|1572.2|1572.6|1572.2|1572.4|1572.2|2208
1607087420000|2020-12-04 13:10:20|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|0
1607087430000|2020-12-04 13:10:30|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|2976
1607087440000|2020-12-04 13:10:40|1572.6||1572.4||1572.6||1572.4||0
1607087450000|2020-12-04 13:10:50|1572.2|1572|1572|1571.8|1572.4|1572.2|1572|1571.8|4729
1607087460000|2020-12-04 13:11:00|1571.8|1571.6|1572|1571.8|1572|1571.8|1571.8|1571.6|2196
1607087470000|2020-12-04 13:11:10|1572.2|1571.6|1572.2|1571.8|1572.2|1571.8|1571.8|1571.6|3631
1607087480000|2020-12-04 13:11:20|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.4|1572|2053
1607087490000|2020-12-04 13:11:30|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|836
1607087500000|2020-12-04 13:11:40|1572.8|1572.6|1572.4|1572.2|1572.8|1572.6|1572.4|1572|1616
1607087510000|2020-12-04 13:11:50|1572.2|1572|1572.8|1572.4|1572.8|1572.4|1572.2|1572|2094
1607087520000|2020-12-04 13:12:00|1572.6||1572.6||1572.8||1572.6||10
1607087530000|2020-12-04 13:12:10|1572.4|1572.2|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|2357
1607087540000|2020-12-04 13:12:20|1572.4|1572.2|1572|1571.8|1572.6|1572.4|1572|1571.6|19653
1607087550000|2020-12-04 13:12:30|1572.2||1572.2||1572.4||1572.2||0
1607087560000|2020-12-04 13:12:40|1572.4|1571.6|1572.4|1572.2|1572.4|1572.2|1572.2|1571.6|4886
1607087570000|2020-12-04 13:12:50|1572.6||1572.4||1572.6||1572.4||1074
1607087580000|2020-12-04 13:13:00|1572.2|1572|1571.6|1571.4|1572.4|1572.2|1571.4|1571.2|34815
1607087590000|2020-12-04 13:13:10|1571.4|1571.2|1571.8|1571.4|1571.8|1571.4|1571.2|1571|1582
1607087600000|2020-12-04 13:13:20|1572|1571.6|1572|1571.6|1572|1571.8|1572|1571.6|1705
1607087610000|2020-12-04 13:13:30|1572.2|1571.8|1572.2|1572|1572.6|1572.2|1572|1571.6|10929
1607087620000|2020-12-04 13:13:40|1572.4|1572.2|1572.4|1572.2|1572.6|1572.2|1572.4|1572.2|698
1607087630000|2020-12-04 13:13:50|1572.2|1572|1572.2|1571.8|1572.4|1572.2|1572|1571.8|1154
1607087640000|2020-12-04 13:14:00||1572||1572||1572||1572|0
1607087650000|2020-12-04 13:14:10|1572|1571.8|1572|1571.8|1572.2|1572|1572|1571.8|13883
1607087660000|2020-12-04 13:14:20|1572.2|1572|1572.6|1572.4|1572.6|1572.4|1572.2|1571.8|5447
1607087670000|2020-12-04 13:14:30|1572.4|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|0
1607087680000|2020-12-04 13:14:40|1572.4||1572.4||1572.6||1572.4||0
1607087690000|2020-12-04 13:14:50|1572.2|1572|1571.8|1571.6|1572.4|1572|1571.8|1571.6|21372
1607087700000|2020-12-04 13:15:00|1571.6|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.4|1414
1607087710000|2020-12-04 13:15:10|1571.6|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|3100
1607087720000|2020-12-04 13:15:20||1571.6||1571.6||1571.6||1571.4|0
1607087730000|2020-12-04 13:15:30|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.6|1327
1607087740000|2020-12-04 13:15:40|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|1242
1607087750000|2020-12-04 13:15:50|1571.6|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|1379
1607087760000|2020-12-04 13:16:00|1571.6|1571.4|1572.2|1572|1572.2|1572|1571.6|1571.4|2109
1607087770000|2020-12-04 13:16:10|1572|1571.8|1571.8|1571.6|1572.2|1571.8|1571.8|1571.6|4706
1607087780000|2020-12-04 13:16:20|1572||1571.8||1572||1571.8||0
1607087790000|2020-12-04 13:16:30|1572||1571.8||1572||1571.8||539
1607087800000|2020-12-04 13:16:40|1571.6|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|3734
1607087810000|2020-12-04 13:16:50|1571.2|1571|1571|1570.6|1571.2|1571|1571|1570.4|1750
1607087820000|2020-12-04 13:17:00|1570.8|1570.4|1570.6|1570.2|1570.8|1570.4|1570.6|1570.2|1369
1607087830000|2020-12-04 13:17:10||1570.4||1570.2||1570.4||1570.2|915
1607087840000|2020-12-04 13:17:20|1570.4|1570.4|1571|1570.6|1571|1570.6|1570.4|1570.2|816
1607087850000|2020-12-04 13:17:30|1570.8|1570.4|1570.6|1570.4|1571|1570.4|1570.6|1570.2|775
1607087860000|2020-12-04 13:17:40|1570.8|1570.6|1570.6|1570.2|1570.8|1570.6|1570.6|1570.2|287
1607087870000|2020-12-04 13:17:50|1570.8|1570.4|1570.6|1570.4|1570.8|1570.4|1570.6|1570.2|0
1607087880000|2020-12-04 13:18:00|1570.8|1570|1570.2|1569.8|1570.8|1570|1570|1569.8|9579
1607087890000|2020-12-04 13:18:10|1570.4|1570|1569.6|1569.4|1570.4|1570.2|1569.6|1569.2|11255
1607087900000|2020-12-04 13:18:20|1569.8|1569.6|1570|1569.4|1570|1569.6|1569.6|1569.4|2356
1607087910000|2020-12-04 13:18:30|1570.2|1569.6|1569.8|1569.6|1570.2|1569.8|1569.8|1569.6|1875
1607087920000|2020-12-04 13:18:40|1570|1569.8|1570|1569.8|1570|1569.8|1569.8|1569.6|4060
1607087930000|2020-12-04 13:18:50|||||||||2287
1607087940000|2020-12-04 13:19:00|1570.2|1570|1570|1569.6|1570.4|1570|1569.8|1569.6|1584
1607087950000|2020-12-04 13:19:10|1569.8|1569.8|1569.8|1569.6|1570|1569.8|1569.8|1569.6|0
1607087960000|2020-12-04 13:19:20|1569.6|1569.4|1569.6|1569.2|1569.8|1569.6|1569.4|1569.2|5912
1607087970000|2020-12-04 13:19:30|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|285
1607087980000|2020-12-04 13:19:40||1569.6||1569.6||1569.6||1569.6|1
1607087990000|2020-12-04 13:19:50|1569.6|1569.4|1569.6|1569.2|1569.8|1569.4|1569.4|1569.2|3694
1607088000000|2020-12-04 13:20:00|1569.4||1569.4||1569.6||1569.4||2450
1607088010000|2020-12-04 13:20:10|1569.2|1569|1569|1568.6|1569.2|1569|1568.6|1568.4|34132
1607088020000|2020-12-04 13:20:20|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.6|1450
1607088030000|2020-12-04 13:20:30|1569|1568.6|1569|1568.8|1569.2|1568.8|1569|1568.6|0
1607088040000|2020-12-04 13:20:40|1569.2|1569|1569|1568.8|1569.4|1569|1569|1568.8|2270
1607088050000|2020-12-04 13:20:50|1569.2|1569|1569.8|1569.4|1569.8|1569.4|1569.2|1569|3261
1607088060000|2020-12-04 13:21:00|1570|1569.6|1570|1569.8|1570|1569.8|1569.8|1569.6|1725
1607088070000|2020-12-04 13:21:10|1569.8|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.6|1938
1607088080000|2020-12-04 13:21:20||1569.8||1569.8||1569.8||1569.8|0
1607088090000|2020-12-04 13:21:30|1569.8|1569.6|1569|1568.8|1569.8|1569.6|1569|1568.8|25608
1607088100000|2020-12-04 13:21:40|1569.2|1568.6|1569|1568.8|1569.2|1568.8|1569|1568.6|0
1607088110000|2020-12-04 13:21:50|1568.8|1568.6|1568.8|1568.4|1569|1568.6|1568.6|1568.2|28034
1607088120000|2020-12-04 13:22:00|1569|1568.6|1569|1568.8|1569.2|1568.8|1569|1568.6|1022
1607088130000|2020-12-04 13:22:10|1569.2|1569|1569.4|1569|1569.4|1569|1569.2|1568.8|3750
1607088140000|2020-12-04 13:22:20|1569.2|1568.8|1569|1568.8|1569.2|1569|1569|1568.8|3504
1607088150000|2020-12-04 13:22:30|1569.2|1569|1569.4|1569|1569.4|1569.2|1569.2|1569|651
1607088160000|2020-12-04 13:22:40|1569.6|1569.2|1569.6|1569.4|1569.6|1569.4|1569.4|1569.2|1500
1607088170000|2020-12-04 13:22:50|1569.8|1569.6|1569.4|1569.2|1569.8|1569.6|1569.4|1569.2|1806
1607088180000|2020-12-04 13:23:00|1569.6|1569.4|1568.8|1568.4|1569.6|1569.4|1568.8|1568.4|4206
1607088190000|2020-12-04 13:23:10|1568.6|1568.2|1568.4|1568|1568.8|1568.4|1568.2|1568|3835
1607088200000|2020-12-04 13:23:20|1568.2|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1568|1340
1607088210000|2020-12-04 13:23:30||1568.2||1568.2||1568.2||1568.2|0
1607088220000|2020-12-04 13:23:40|1568.6|1568.4|1568.6|1568.4|1568.6|1568.4|1568.6|1568.4|894
1607088230000|2020-12-04 13:23:50|1568.8|1568.6|1569|1568.8|1569|1568.8|1568.8|1568.6|911
1607088240000|2020-12-04 13:24:00|1569.2|1569|1569.2|1569|1569.4|1569|1569.2|1569|1975
1607088250000|2020-12-04 13:24:10|1569.4||1569.4||1569.4||1569.2||0
1607088260000|2020-12-04 13:24:20|1569.6|1569.2|1569|1568.8|1569.6|1569.2|1569|1568.8|1771
1607088270000|2020-12-04 13:24:30|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.6|1685
1607088280000|2020-12-04 13:24:40|1568.8|1568.8|1569|1568.8|1569|1568.8|1568.8|1568.8|1741
1607088290000|2020-12-04 13:24:50|1568.8|1568.6|1568.4|1568.2|1568.8|1568.6|1568.4|1568.2|3378
1607088300000|2020-12-04 13:25:00|1568.2|1568|1568.4|1568.2|1568.4|1568.2|1568.2|1568|75
1607088310000|2020-12-04 13:25:10|1568.6|1568.4|1568|1567.8|1568.6|1568.4|1568|1567.8|18521
1607088320000|2020-12-04 13:25:20|1568.2||1568||1568.2||1568||413
1607088330000|2020-12-04 13:25:30|1567.8|1567.6|1567.6|1567.4|1567.8|1567.6|1567.6|1567.4|5348
1607088340000|2020-12-04 13:25:40|1567.4|1567.2|1567.8|1567.4|1568|1567.6|1567.4|1567.2|1228
1607088350000|2020-12-04 13:25:50||1567.2||1567.2||1567.2||1567.2|0
1607088360000|2020-12-04 13:26:00|1567.6|1567|1567.4|1567|1567.6|1567|1567.2|1567|7502
1607088370000|2020-12-04 13:26:10|1567.2|1567.2|1567.2|1567|1567.4|1567.2|1567.2|1567|526
1607088380000|2020-12-04 13:26:20|1567.4|1567.2|1567.4|1567|1567.6|1567.2|1567.4|1567|557
1607088390000|2020-12-04 13:26:30||1567.2||1567.2||1567.2||1567.2|220
1607088400000|2020-12-04 13:26:40|1567.2|1567|1567.2|1567|1567.4|1567|1567.2|1567|1100
1607088410000|2020-12-04 13:26:50|1567|1566.8|1567|1566.8|1567|1566.8|1567|1566.8|2192
1607088420000|2020-12-04 13:27:00|1566.8|1566.6|1567|1566.6|1567|1566.8|1566.8|1566.6|2115
1607088430000|2020-12-04 13:27:10|1567.2|1566.8|1566.8|1566.6|1567.2|1567|1566.8|1566.6|3538
1607088440000|2020-12-04 13:27:20|1566.6|1566.4|1566.2|1566|1566.8|1566.4|1566|1565.8|14065
1607088450000|2020-12-04 13:27:30|1566.4|1565.8|1566.4|1566|1566.4|1566|1566|1565.8|1261
1607088460000|2020-12-04 13:27:40|1566.2|1566.2|1566|1565.8|1566.4|1566.2|1566|1565.6|3390
1607088470000|2020-12-04 13:27:50|1565.8|1565.6|1565.8|1565.6|1566|1565.8|1565.8|1565.6|3124
1607088480000|2020-12-04 13:28:00|1565.6|1565.4|1565.8|1565.6|1565.8|1565.6|1565.6|1565.4|1666
1607088490000|2020-12-04 13:28:10|1565.6|1565.4|1565.6|1565.4|1565.6|1565.6|1565.6|1565.4|250
1607088500000|2020-12-04 13:28:20|1565.4|1565.2|1565|1564.6|1565.4|1565.2|1564.4|1564.2|14909
1607088510000|2020-12-04 13:28:30|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.4|1564.2|2800
1607088520000|2020-12-04 13:28:40|1565|1564.6|1565|1564.8|1565.4|1565|1565|1564.6|5790
1607088530000|2020-12-04 13:28:50|1565.2|1565|1564.6|1564.4|1565.4|1565.2|1564.6|1564.4|10149
1607088540000|2020-12-04 13:29:00|1564.8|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.4|2292
1607088550000|2020-12-04 13:29:10|1564.6|1564.2|1565|1564.6|1565|1564.6|1564.6|1564.2|1438
1607088560000|2020-12-04 13:29:20|1564.8||1564.8||1564.8||1564.8||0
1607088570000|2020-12-04 13:29:30|1565|1564.8|1565.4|1565|1565.4|1565.2|1565|1564.8|3508
1607088580000|2020-12-04 13:29:40|1565.6|1565.2|1565.6|1565.4|1566|1565.8|1565.4|1565.2|4549
1607088590000|2020-12-04 13:29:50|1565.8|1565.6|1565.4|1565|1565.8|1565.6|1565.4|1565|1905
1607088600000|2020-12-04 13:30:00|1565.2|1564.8|1564.6|1563.8|1565.2|1565|1563.8|1563|35897
1607088610000|2020-12-04 13:30:10|1564.4|1563.6|1564|1563.2|1564.4|1564|1563.4|1562.8|13423
1607088620000|2020-12-04 13:30:20|1563.8|1563.4|1562.8|1562.4|1564|1563.6|1562.8|1562.2|5774
1607088630000|2020-12-04 13:30:30|1562.6|1562.2|1560.6|1560.2|1562.6|1562.2|1560.4|1560.2|15701
1607088640000|2020-12-04 13:30:40|1560.8|1560.4|1561.8|1561.4|1562.6|1562.2|1560.8|1560.4|16068
1607088650000|2020-12-04 13:30:50|1561.6|1561.2|1561.6|1561.2|1562|1561.8|1560.8|1560.4|19842
1607088660000|2020-12-04 13:31:00|1561.8|1561.4|1562.4|1562|1562.6|1562.2|1561.4|1561.2|8831
1607088670000|2020-12-04 13:31:10|1562.6|1562.2|1563|1562.6|1563.2|1563|1562.6|1562|706
1607088680000|2020-12-04 13:31:20|1562.8|1562.4|1562.6|1562|1562.8|1562.6|1562.6|1562|1305
1607088690000|2020-12-04 13:31:30|1562.4|1561.8|1562|1561.6|1562.4|1562|1561.8|1561.2|3207
1607088700000|2020-12-04 13:31:40|1562.2|1561.8|1561.8|1561.4|1562.4|1562.2|1561.6|1561.4|8417
1607088710000|2020-12-04 13:31:50|1561.6|1561.6|1561.8|1561.4|1561.8|1561.6|1561.6|1561.4|6000
1607088720000|2020-12-04 13:32:00|1561.6|1561.2|1561.4|1561.2|1561.8|1561.4|1561.2|1561|2090
1607088730000|2020-12-04 13:32:10||1561||1561.2||1561.2||1561|3213
1607088740000|2020-12-04 13:32:20|1561.2|1561|1560.6|1560.2|1561.4|1561.2|1560.6|1560.2|24157
1607088750000|2020-12-04 13:32:30|1560.8|1560.4|1562.2|1562|1562.4|1562.2|1559.6|1559.4|85991
1607088760000|2020-12-04 13:32:40|1562.4|1562.2|1563|1562.6|1563.2|1562.8|1562.4|1562|10244
1607088770000|2020-12-04 13:32:50|1562.8|1562.4|1563.6|1563.2|1563.6|1563.2|1562.6|1562.4|8342
1607088780000|2020-12-04 13:33:00|1563.4|1563.4|1563.8|1563.6|1564|1563.8|1563.4|1563.4|2274
1607088790000|2020-12-04 13:33:10|1564|1563.8|1565|1564.8|1565|1564.8|1563.8|1563.6|3545
1607088800000|2020-12-04 13:33:20|1565.2|1565|1565.6|1565.2|1565.6|1565.2|1565.2|1565|5827
1607088810000|2020-12-04 13:33:30|1565.2|1565|1565.8|1565.6|1566.6|1566.2|1565.2|1565|10896
1607088820000|2020-12-04 13:33:40|1566|1565.4|1565.6|1565.4|1566|1565.6|1565.6|1565.4|1022
1607088830000|2020-12-04 13:33:50|1565.4|1565.2|1566.2|1565.8|1566.2|1566|1565.4|1565.2|5411
1607088840000|2020-12-04 13:34:00|1566|1565.6|1565.2|1565|1566|1565.6|1565.2|1565|12943
1607088850000|2020-12-04 13:34:10|1565|1564.8|1565.2|1565|1565.6|1565.4|1564.6|1564.4|10162
1607088860000|2020-12-04 13:34:20|1565.4|1564.8|1565.6|1565.4|1565.8|1565.6|1565|1564.8|7995
1607088870000|2020-12-04 13:34:30|1565.4|1565.2|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|2042
1607088880000|2020-12-04 13:34:40|1565.4|1565.4|1565.6|1565.2|1565.6|1565.4|1565.4|1565|1698
1607088890000|2020-12-04 13:34:50|1565.4|1565|1564.8|1564.6|1565.4|1565|1564.8|1564.6|52341
1607088900000|2020-12-04 13:35:00|1564.6|1564.4|1564.4|1564.2|1564.6|1564.4|1564.2|1563.8|3188
1607088910000|2020-12-04 13:35:10|||||||||1583
1607088920000|2020-12-04 13:35:20|1564.2|1564|1564.4|1564.2|1564.4|1564.2|1564.2|1564|2995
1607088930000|2020-12-04 13:35:30|1564.6|1564.4|1564|1563.8|1564.6|1564.4|1564|1563.8|4943
1607088940000|2020-12-04 13:35:40|1564.2|1564|1563.2|1563|1564.2|1564|1563.2|1563|7727
1607088950000|2020-12-04 13:35:50|1563.4|1562.8|1563.2|1562.8|1563.4|1563|1563.2|1562.8|0
1607088960000|2020-12-04 13:36:00|1563|1563|1563|1562.8|1563|1563|1562.8|1562.4|2659
1607088970000|2020-12-04 13:36:10|||||||||64
1607088980000|2020-12-04 13:36:20|1563.2|1563|1564|1563.8|1564|1563.8|1563.2|1563|6696
1607088990000|2020-12-04 13:36:30|1564.2|1564|1563.6|1563.2|1564.2|1564|1563.6|1563.2|40754
1607089000000|2020-12-04 13:36:40|1563.8|1563.4|1564.4|1564.2|1564.6|1564.4|1563.8|1563.2|4605
1607089010000|2020-12-04 13:36:50|1564.6|1564|1564.8|1564.6|1564.8|1564.6|1564.4|1564|398
1607089020000|2020-12-04 13:37:00|1565|1564.4|1565.6|1565.2|1565.6|1565.2|1564.8|1564.4|1286
1607089030000|2020-12-04 13:37:10|1565.4|1565|1565.2|1565|1565.4|1565|1565|1564.8|2015
1607089040000|2020-12-04 13:37:20|1565|1564.8|1565|1564.8|1565|1564.8|1565|1564.6|1209
1607089050000|2020-12-04 13:37:30|1565.2|1564.6|1564.8|1564.6|1565.2|1564.6|1564.8|1564.6|1863
1607089060000|2020-12-04 13:37:40|1565|1564.4|1565|1564.4|1565|1564.8|1564.8|1564.4|1333
1607089070000|2020-12-04 13:37:50|1565.2|1564.6|1565|1564.8|1565.4|1565|1565|1564.6|4342
1607089080000|2020-12-04 13:38:00|1564.8|1564.6|1565.2|1565|1565.2|1565|1564.8|1564.6|1382
1607089090000|2020-12-04 13:38:10|1565.4|1565.2|1565.6|1565.4|1565.6|1565.4|1565.4|1565.2|3522
1607089100000|2020-12-04 13:38:20|1565.8|1565.6|1566|1565.8|1566|1565.8|1565.8|1565.4|1076
1607089110000|2020-12-04 13:38:30|1565.8|1565.6|1566|1565.8|1566|1565.8|1565.6|1565.4|4538
1607089120000|2020-12-04 13:38:40|1565.8|1565.6|1566|1565.8|1566|1565.8|1565.8|1565.6|101
1607089140000|2020-12-04 13:39:00|1565.8|1565.6|1565.8|1565.4|1565.8|1565.6|1565.6|1565.2|3197
1607089150000|2020-12-04 13:39:10|1565.6|1565.6|1565.2|1565|1565.8|1565.6|1565.2|1565|886
1607089160000|2020-12-04 13:39:20|1565|1564.8|1565|1564.8|1565|1564.8|1564.8|1564.6|4475
1607089170000|2020-12-04 13:39:30|1565.2|1564.6|1564.2|1564|1565.2|1564.8|1564|1563.8|7023
1607089180000|2020-12-04 13:39:40|1564.4|1564.2|1564.2|1564|1564.4|1564.2|1564.2|1564|110
1607089190000|2020-12-04 13:39:50|1564|1563.8|1564|1563.6|1564.2|1563.8|1563.8|1563.4|2039
1607089200000|2020-12-04 13:40:00|1564.2|1563.8|1564.4|1564.2|1564.4|1564.2|1564|1563.6|5808
1607089210000|2020-12-04 13:40:10|1564.6|1564|1564.2|1563.8|1564.6|1564|1564.2|1563.8|641
1607089220000|2020-12-04 13:40:20|1564|1563.6|1564|1563.8|1564.2|1563.8|1563.8|1563.6|200
1607089230000|2020-12-04 13:40:30|1563.8|1563.6|1564|1563.6|1564|1563.8|1563.8|1563.6|0
1607089240000|2020-12-04 13:40:40|1563.8|1563.4|1563.6|1563.2|1563.8|1563.4|1563.6|1563.2|3185
1607089250000|2020-12-04 13:40:50|1563.4|1563|1564|1563.8|1564.2|1564|1563.2|1563|3582
1607089260000|2020-12-04 13:41:00|1563.8|1563.6|1564|1563.8|1564|1563.8|1563.6|1563.4|5632
1607089270000|2020-12-04 13:41:10|1564.2|1564|1563.8|1563.6|1564.2|1564|1563.8|1563.6|7145
1607089280000|2020-12-04 13:41:20|1564|1563.8|1564.8|1564.6|1565|1564.6|1564|1563.8|4272
1607089290000|2020-12-04 13:41:30|1564.6|1564.4|1564.8|1564.4|1565|1564.8|1564.6|1564.4|5121
1607089300000|2020-12-04 13:41:40|1564.6|1564.6|1564|1563.8|1564.6|1564.6|1564|1563.6|2305
1607089310000|2020-12-04 13:41:50|1564.2|1564|1564.2|1563.8|1564.2|1564|1564|1563.8|1210
1607089320000|2020-12-04 13:42:00|1564.4|1564|1564|1563.8|1564.4|1564.2|1564|1563.8|917
1607089330000|2020-12-04 13:42:10|1564.2|1564|1564|1563.6|1564.2|1564|1564|1563.6|761
1607089340000|2020-12-04 13:42:20|1564.2|1563.8|1564|1563.8|1564.2|1564|1564|1563.8|224
1607089350000|2020-12-04 13:42:30|1564.2|1564|1564|1563.6|1564.2|1564|1564|1563.6|420
1607089360000|2020-12-04 13:42:40|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|1564|1563.6|60
1607089370000|2020-12-04 13:42:50|1564|1564|1564.4|1564.2|1564.4|1564.2|1564|1564|4227
1607089390000|2020-12-04 13:43:10|1564.2|1564|1564|1563.8|1564.4|1564.2|1564|1563.8|3649
1607089400000|2020-12-04 13:43:20||1563.6||1563.8||1563.8||1563.6|0
1607089410000|2020-12-04 13:43:30|1564.2|1564|1563.6|1563.4|1564.2|1564|1563.6|1563.2|3984
1607089420000|2020-12-04 13:43:40|1563.8|1563.6|1564.2|1564|1564.2|1564|1563.8|1563.6|3304
1607089430000|2020-12-04 13:43:50|1564.4|1564.2|1564.8|1564.4|1564.8|1564.4|1564.2|1564|5631
1607089440000|2020-12-04 13:44:00|1565|1564.6|1564.6|1564.4|1565.2|1565|1564.6|1564.4|33575
1607089450000|2020-12-04 13:44:10|1564.4|1564.2|1563.8|1563.6|1564.6|1564.2|1563.8|1563.6|1242
1607089460000|2020-12-04 13:44:20|1564|1563.8|1564|1563.8|1564|1563.8|1564|1563.6|0
1607089470000|2020-12-04 13:44:30|1564.2|1564|1564.2|1564|1564.2|1564|1564|1564|0
1607089480000|2020-12-04 13:44:40|1564.4|1564.2|1564.2|1564|1564.6|1564.4|1564.2|1564|4441
1607089490000|2020-12-04 13:44:50|1564|1563.8|1564|1563.6|1564|1563.8|1564|1563.6|1802
1607089500000|2020-12-04 13:45:00|1564.2|1563.8|1564.2|1564|1564.4|1564|1564.2|1563.8|500
1607089510000|2020-12-04 13:45:10|||||||||201
1607089520000|2020-12-04 13:45:20|1564|1563.8|1563.4|1563.2|1564.2|1563.8|1563.4|1563.2|7968
1607089530000|2020-12-04 13:45:30|||||||||570
1607089540000|2020-12-04 13:45:40|1563.2|1563|1563.2|1563|1563.4|1563|1563|1562.8|2933
1607089560000|2020-12-04 13:46:00|1563|1562.8|1563.2|1563|1563.2|1563|1563|1562.8|1932
1607089570000|2020-12-04 13:46:10|1563|1562.8|1564|1563.6|1564|1563.6|1563|1562.8|1686
1607089580000|2020-12-04 13:46:20|1563.8|1563.4|1564.2|1563.8|1564.2|1564|1563.8|1563.4|421
1607089590000|2020-12-04 13:46:30|1564|1564|1564|1563.8|1564.2|1564|1564|1563.8|0
1607089600000|2020-12-04 13:46:40|1563.8|1563.6|1563.8|1563.4|1564|1563.6|1563.6|1563.2|5130
1607089610000|2020-12-04 13:46:50|1563.6|1563.2|1563.6|1563.4|1564|1563.6|1563.6|1563.2|2298
1607089620000|2020-12-04 13:47:00|||||||||345
1607089630000|2020-12-04 13:47:10|1563.4|1563.2|1562.8|1562.6|1563.4|1563.2|1562.8|1562.6|9350
1607089650000|2020-12-04 13:47:30|1562.6|1562.4|1562.6|1562.4|1563|1562.6|1562.4|1562.2|9975
1607089660000|2020-12-04 13:47:40|1562.8|1562.6|1563|1562.8|1563.2|1563|1562.8|1562.6|1493
1607089670000|2020-12-04 13:47:50|||||||||1240
1607089680000|2020-12-04 13:48:00|||||||||100
1607089690000|2020-12-04 13:48:10|1563.2|1563|1563|1562.8|1563.4|1563|1563|1562.8|2087
1607089700000|2020-12-04 13:48:20|1563.2|1563|1563|1562.8|1563.2|1563|1563|1562.8|1478
1607089710000|2020-12-04 13:48:30|1562.8|1562.6|1563|1562.6|1563|1562.8|1562.6|1562.4|3029
1607089720000|2020-12-04 13:48:40|1562.8|1562.8|1562.8|1562.6|1563|1562.8|1562.8|1562.6|32
1607089730000|2020-12-04 13:48:50|||||||||6000
1607089740000|2020-12-04 13:49:00|1563|1562.8|1563.2|1562.8|1563.2|1563|1563|1562.8|2921
1607089750000|2020-12-04 13:49:10|1563.4|1563|1563.2|1563|1563.4|1563.2|1563.2|1563|4269
1607089760000|2020-12-04 13:49:20|1563|1562.8|1563.8|1563.6|1563.8|1563.6|1563|1562.8|3987
1607089770000|2020-12-04 13:49:30|||||||||165
1607089780000|2020-12-04 13:49:40|1564|1563.8|1565.4|1565.2|1565.4|1565.2|1564|1563.6|113740
1607089790000|2020-12-04 13:49:50|1565.6|1565.4|1565.8|1565.6|1566|1565.8|1565.6|1565.4|1985
1607089800000|2020-12-04 13:50:00|1566|1565.8|1566.6|1566.4|1566.6|1566.4|1565.8|1565.6|11820
1607089810000|2020-12-04 13:50:10|1566.8|1566.6|1566.6|1566.2|1566.8|1566.6|1566.4|1566.2|4752
1607089820000|2020-12-04 13:50:20|1566.8|1566.4|1567|1566.6|1567|1566.6|1566.8|1566.4|8784
1607089830000|2020-12-04 13:50:30|1567.2|1566.8|1566.6|1566.2|1567.4|1567.2|1566.6|1566.2|8748
1607089840000|2020-12-04 13:50:40|1566.4|1566|1566.4|1566.2|1566.6|1566.2|1566.4|1566|2828
1607089850000|2020-12-04 13:50:50|1566.6|1566.4|1566.4|1566.2|1566.6|1566.4|1566.4|1566.2|1224
1607089860000|2020-12-04 13:51:00|1566.6|1566.4|1566.6|1566.4|1567|1566.6|1566.6|1566.4|1893
1607089870000|2020-12-04 13:51:10|1566.4|1566.2|1567|1566.8|1567|1566.8|1566.4|1566.2|1854
1607089880000|2020-12-04 13:51:20|1567.2|1567|1566.6|1566.4|1567.2|1567|1566.6|1566.4|3944
1607089890000|2020-12-04 13:51:30|1566.4|1566.2|1566.6|1566.2|1566.6|1566.2|1566.2|1566|931
1607089900000|2020-12-04 13:51:40|1566.4|1566|1566.4|1566|1566.6|1566.2|1566.2|1566|4109
1607089910000|2020-12-04 13:51:50|1566.2|1566.2|1566.8|1566.4|1566.8|1566.6|1566.2|1566|152
1607089920000|2020-12-04 13:52:00|1566.6|1566.2|1566.4|1566|1566.8|1566.2|1566.2|1566|687
1607089930000|2020-12-04 13:52:10|1566.2|1565.8|1566.2|1566|1566.2|1566|1566|1565.8|1993
1607089960000|2020-12-04 13:52:40|1566.4|1566.2|1566.6|1566.2|1566.8|1566.4|1566.4|1566.2|1710
1607089970000|2020-12-04 13:52:50||1566.4||1566.2||1566.4||1566.2|2
1607089980000|2020-12-04 13:53:00|1566.4|1566.4|1566.6|1566.2|1566.6|1566.4|1566.2|1566|511
1607089990000|2020-12-04 13:53:10|1566.8|1566.4|1566.4|1566|1566.8|1566.4|1566.2|1566|1349
1607090000000|2020-12-04 13:53:20|1566.6|1566.2|1566.6|1566|1566.6|1566.2|1566.6|1566|504
1607090010000|2020-12-04 13:53:30|1566.4|1565.8|1566|1565.8|1566.4|1565.8|1566|1565.8|2396
1607090020000|2020-12-04 13:53:40|1566.2|1566|1566.6|1566.2|1566.6|1566.2|1566.2|1565.8|224
1607090030000|2020-12-04 13:53:50|1566.8|1566.4|1566.6|1566.4|1566.8|1566.4|1566.6|1566.2|0
1607090040000|2020-12-04 13:54:00|1566.8|1566.6|1567|1566.6|1567|1566.6|1566.6|1566.6|0
1607090050000|2020-12-04 13:54:10|1566.8||1567||1567||1566.8||360
1607090060000|2020-12-04 13:54:20|1566.8|1566.4|1566.2|1565.8|1566.8|1566.6|1566|1565.8|18383
1607090070000|2020-12-04 13:54:30|1566|1565.6|1565.4|1565.2|1566|1565.6|1565.4|1565.2|2383
1607090080000|2020-12-04 13:54:40|1565.2|1565|1565.2|1565|1565.4|1565.2|1565|1564.8|1881
1607090090000|2020-12-04 13:54:50|1565.4|1565.2|1565.4|1565|1565.6|1565.4|1565.4|1565|329
1607090100000|2020-12-04 13:55:00|1565.6|1565.2|1565.4|1565.2|1565.6|1565.2|1565.4|1565.2|0
1607090110000|2020-12-04 13:55:10|1565.2|1565|1565.4|1565.2|1565.4|1565.2|1565|1564.6|3722
1607090120000|2020-12-04 13:55:20|1565.6|1565|1565.4|1565|1565.6|1565.2|1565.4|1565|0
1607090130000|2020-12-04 13:55:30|1565.6|1565.2|1565.8|1565.2|1565.8|1565.2|1565.6|1565.2|0
1607090140000|2020-12-04 13:55:40|1565.4|1565|1565|1564.8|1565.4|1565|1565|1564.8|1613
1607090150000|2020-12-04 13:55:50|1565.2|1565|1565|1564.6|1565.2|1565|1564.6|1564.2|887
1607090180000|2020-12-04 13:56:20||1564.8||1564.6||1564.8||1564.6|0
1607090190000|2020-12-04 13:56:30|1564.8|1564.4|1564.4|1564.2|1564.8|1564.4|1564.4|1564.2|4577
1607090200000|2020-12-04 13:56:40|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|1564.6|1564.2|623
1607090210000|2020-12-04 13:56:50|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|5586
1607090220000|2020-12-04 13:57:00|1565|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|2043
1607090230000|2020-12-04 13:57:10|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.6|1564.2|211
1607090240000|2020-12-04 13:57:20|1564.4|1564.2|1564.6|1564.4|1564.8|1564.4|1564.4|1564.2|1200
1607090250000|2020-12-04 13:57:30|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|492
1607090260000|2020-12-04 13:57:40||1564.2||1564||1564.2||1564|661
1607090270000|2020-12-04 13:57:50|1564.2|1564.2|1564.8|1564.2|1564.8|1564.4|1564.2|1564.2|7905
1607090280000|2020-12-04 13:58:00|1565|1564.4|1565|1564.8|1565|1564.8|1564.8|1564.4|391
1607090290000|2020-12-04 13:58:10||1564.6||1564.8||1564.8||1564.6|120
1607090300000|2020-12-04 13:58:20|1565.2|1565|1565|1564.6|1565.4|1565|1564.8|1564.6|3170
1607090310000|2020-12-04 13:58:30|1564.8|1564.8|1565|1564.8|1565|1564.8|1564.8|1564.6|20
1607090320000|2020-12-04 13:58:40|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|2199
1607090330000|2020-12-04 13:58:50|1564.6|1564.4|1564.4|1564.2|1564.8|1564.6|1564.4|1564.2|1822
1607090340000|2020-12-04 13:59:00|1564.6|1564|1564.4|1564.2|1564.6|1564.2|1564.4|1564|0
1607090350000|2020-12-04 13:59:10|1564.6||1564.4||1564.6||1564.4||2
1607090360000|2020-12-04 13:59:20|1564.6|1564|1563.4|1563.2|1564.6|1564|1563.4|1563|10849
1607090370000|2020-12-04 13:59:30|1563.6||1563.6||1563.6||1563.4||0
1607090380000|2020-12-04 13:59:40|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.4|1563|0
1607090390000|2020-12-04 13:59:50|1564|1563.4|1563.6|1563.4|1564|1563.8|1563.6|1563.4|7062
1607090400000|2020-12-04 14:00:00|1563.8|1563.6|1564.2|1564|1564.2|1564|1563.6|1563.6|3086
1607090410000|2020-12-04 14:00:10|1564.4|1564.2|1564.4|1564|1564.8|1564.4|1564.4|1564|2696
1607090420000|2020-12-04 14:00:20|1564.6|1563.8|1564.4|1564|1564.6|1564.2|1564.2|1563.8|1080
1607090430000|2020-12-04 14:00:30|1564.6|1564.2|1564.4|1564.2|1564.6|1564.2|1564.4|1564|0
1607090440000|2020-12-04 14:00:40|1564.2|1564|1564.4|1564|1564.4|1564.2|1564.2|1564|1004
1607090450000|2020-12-04 14:00:50|1564.2|1564.2|1564.2|1564|1564.4|1564.2|1564.2|1564|1010
1607090460000|2020-12-04 14:01:00|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|4136
1607090470000|2020-12-04 14:01:10|1564.6|1564.2|1564.8|1564.6|1565|1564.6|1564.6|1564|4233
1607090480000|2020-12-04 14:01:20|1564.6|1564.4|1564.8|1564.4|1564.8|1564.6|1564.6|1564.2|497
1607090490000|2020-12-04 14:01:30|1564.6|1564.6|1564.4|1564|1564.8|1564.6|1564.4|1564|667
1607090500000|2020-12-04 14:01:40|1564.6|1564.2|1564.4|1564.2|1564.6|1564.4|1564.4|1564|700
1607090510000|2020-12-04 14:01:50|1564.6|1564|1564.4|1564.2|1564.6|1564.2|1564.4|1564|0
1607090520000|2020-12-04 14:02:00|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|1564.4|1564.2|3790
1607090530000|2020-12-04 14:02:10|1564.8|1564.2|1564.8|1564.4|1564.8|1564.6|1564.8|1564.2|656
1607090550000|2020-12-04 14:02:30||1564.2||1564.4||1564.4||1564.2|0
1607090570000|2020-12-04 14:02:50|1564.6|1564.2|1564.4|1564.2|1564.6|1564.2|1564.4|1564.2|330
1607090580000|2020-12-04 14:03:00|1564.2|1564|1563.8|1563.6|1564.2|1564|1563.8|1563.4|8577
1607090590000|2020-12-04 14:03:10|1563.6|1563.4|1563.8|1563.4|1563.8|1563.4|1563.6|1563.2|132
1607090600000|2020-12-04 14:03:20|1563.6|1563.2|1563.4|1563|1563.6|1563.2|1563.4|1563|793
1607090610000|2020-12-04 14:03:30|1563.2|1562.8|1563.4|1563.2|1563.4|1563.2|1562.8|1562.4|4490
1607090620000|2020-12-04 14:03:40|1563.6|1563.4|1563.8|1563.4|1563.8|1563.6|1563.4|1563.4|125
1607090630000|2020-12-04 14:03:50|1563.6|1563.6|1563.8|1563.6|1563.8|1563.6|1563.6|1563.4|3380
1607090640000|2020-12-04 14:04:00|1563.6|1563.4|1563.6|1563.4|1563.8|1563.6|1563.6|1563.4|5174
1607090650000|2020-12-04 14:04:10|1563.8|1563.6|1564|1563.6|1564|1563.8|1563.8|1563.4|3961
1607090660000|2020-12-04 14:04:20|1563.8|1563.4|1563.8|1563.6|1563.8|1563.6|1563.6|1563.4|1649
1607090670000|2020-12-04 14:04:30|1563.6|1563.4|1563.2|1563|1563.6|1563.4|1563.2|1563|2963
1607090680000|2020-12-04 14:04:40|||||||||1552
1607090690000|2020-12-04 14:04:50|1563.4|1563.2|1563.6|1563.2|1563.6|1563.4|1563.4|1563.2|402
1607090700000|2020-12-04 14:05:00|1563.8|1563.4|1563.2|1563|1563.8|1563.4|1563.2|1563|796
1607090710000|2020-12-04 14:05:10|1563.4|1563.2|1563.8|1563.2|1563.8|1563.2|1563.4|1563.2|0
1607090720000|2020-12-04 14:05:20|1564|1563.4|1564|1563.6|1564|1563.6|1564|1563.2|1125
1607090730000|2020-12-04 14:05:30|1564.2|1563.8|1564|1563.8|1564.4|1564|1564|1563.8|4466
1607090740000|2020-12-04 14:05:40|1563.8|1563.6|1563.8|1563.4|1564|1563.6|1563.8|1563.4|204
1607090750000|2020-12-04 14:05:50|1563.6|1563.6|1562.8|1562.6|1563.6|1563.6|1562.8|1562.6|13942
1607090760000|2020-12-04 14:06:00|1563|1562.8|1563.4|1563.2|1563.4|1563.2|1563|1562.8|15507
1607090770000|2020-12-04 14:06:10|1563.6|1563|1563.4|1563.2|1563.6|1563.2|1563.4|1563|0
1607090780000|2020-12-04 14:06:20|1563.6|1563.4|1563.8|1563.4|1563.8|1563.6|1563.6|1563.2|2007
1607090790000|2020-12-04 14:06:30|1564|1563.6|1564.4|1564.2|1564.4|1564.2|1564|1563.6|5264
1607090800000|2020-12-04 14:06:40|1564.2|1564|1564.2|1564|1564.2|1564|1564|1563.8|1107
1607090810000|2020-12-04 14:06:50|1564.4|1564.2|1565|1564.8|1565|1564.8|1564.4|1564.2|3662
1607090820000|2020-12-04 14:07:00||1564.6||1564.8||1564.8||1564.6|500
1607090830000|2020-12-04 14:07:10|1565.2|1565|1565.2|1565|1565.4|1565|1565.2|1565|212
1607090840000|2020-12-04 14:07:20|1565.4|1564.8|1565.2|1564.8|1565.4|1565|1565|1564.8|3462
1607090850000|2020-12-04 14:07:30|1565|1565|1564.8|1564.2|1565|1565|1564.6|1564.2|955
1607090860000|2020-12-04 14:07:40|1565|1564.4|1565|1564.6|1565|1564.6|1565|1564.4|424
1607090870000|2020-12-04 14:07:50|1565.2|1564.8|1565.4|1565|1565.4|1565.2|1565.2|1564.8|2902
1607090880000|2020-12-04 14:08:00|1565.2|1564.8|1566|1565.8|1566.2|1565.8|1565.2|1564.8|24910
1607090890000|2020-12-04 14:08:10|1566.2|1566|1565.8|1565.4|1566.4|1566|1565.6|1565.2|12695
1607090900000|2020-12-04 14:08:20|1565.6|1565.2|1565.2|1565|1565.6|1565.2|1565.2|1565|2022
1607090920000|2020-12-04 14:08:40|1565|1564.8|1565|1564.6|1565.2|1565|1564.8|1564.6|9321
1607090930000|2020-12-04 14:08:50|||||||||13
1607090940000|2020-12-04 14:09:00|1564.8|1564.4|1564.8|1564.6|1564.8|1564.6|1564.6|1564.4|2148
1607090950000|2020-12-04 14:09:10|1565|1564.4|1564.6|1564.2|1565|1564.4|1564.4|1564|7952
1607090960000|2020-12-04 14:09:20|1564.8|1564.4|1564.8|1564.6|1564.8|1564.6|1564.8|1564.4|2300
1607090980000|2020-12-04 14:09:40|1564.6|1564.4|1564.8|1564.6|1564.8|1564.6|1564.6|1564.4|2084
1607090990000|2020-12-04 14:09:50|1564.6|1564.4|1564.8|1564.4|1564.8|1564.6|1564.6|1564.4|1372
1607091000000|2020-12-04 14:10:00|1564.6|1564.6|1564.6|1564.4|1564.8|1564.6|1564.4|1564.2|4050
1607091010000|2020-12-04 14:10:10|1564.4|1564.2|1564.6|1564.4|1564.6|1564.4|1564.2|1564|508
1607091020000|2020-12-04 14:10:20|1564.8|1564.6|1564.8|1564.4|1565|1564.8|1564.8|1564.4|1554
1607091030000|2020-12-04 14:10:30|1564.6|1564.6|1564.8|1564.2|1564.8|1564.6|1564.6|1564.2|1284
1607091040000|2020-12-04 14:10:40||1564.4||1564.2||1564.4||1564.2|0
1607091050000|2020-12-04 14:10:50|1564.6|1564|1564|1563.6|1564.6|1564|1563.8|1563.6|1810
1607091060000|2020-12-04 14:11:00|1564.2|1563.8|1564.4|1564.2|1564.4|1564.2|1564.2|1563.8|1341
1607091070000|2020-12-04 14:11:10|1564.6|1564|1564.2|1563.8|1564.6|1564|1564.2|1563.8|644
1607091080000|2020-12-04 14:11:20|1564.4|1564|1564.4|1564|1564.4|1564|1564.4|1564|1240
1607091090000|2020-12-04 14:11:30|1564.2|1563.8|1564.4|1564|1564.4|1564.2|1564.2|1563.8|1731
1607091100000|2020-12-04 14:11:40|1564.2|1563.8|1564.2|1564|1564.4|1564|1564.2|1563.8|638
1607091110000|2020-12-04 14:11:50|1564.4|1564.2|1564.6|1564.2|1564.6|1564.4|1564.4|1564.2|841
1607091130000|2020-12-04 14:12:10|1564.4|1564.4|1564.6|1564.4|1564.6|1564.4|1564.4|1564.4|1334
1607091140000|2020-12-04 14:12:20|1564.2|1563.8|1563.8|1563.4|1564.2|1564|1563.4|1563.2|14936
1607091150000|2020-12-04 14:12:30|1564|1563.6|1564|1563.6|1564|1563.8|1564|1563.6|0
1607091160000|2020-12-04 14:12:40||1563.8||1563.8||1563.8||1563.6|50
1607091170000|2020-12-04 14:12:50|1564.2|1563.6|1564.2|1564|1564.2|1564|1564.2|1563.6|522
1607091180000|2020-12-04 14:13:00|1564|1563.8|1564|1563.8|1564.4|1563.8|1564|1563.8|200
1607091190000|2020-12-04 14:13:10|1564.2|1563.6|1564.2|1564|1564.4|1564.2|1564.2|1563.6|0
1607091200000|2020-12-04 14:13:20|1564|1563.8|1564|1563.6|1564.2|1563.8|1563.8|1563.6|1496
1607091210000|2020-12-04 14:13:30|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|2983
1607091220000|2020-12-04 14:13:40|1564|1563.6|1563.8|1563.6|1564|1563.8|1563.8|1563.4|914
1607091230000|2020-12-04 14:13:50|1564|1563.8|1564|1563.6|1564|1563.8|1563.8|1563.6|1512
1607091240000|2020-12-04 14:14:00|1563.8|1563.8|1564.4|1564|1564.6|1564.4|1563.8|1563.8|7109
1607091250000|2020-12-04 14:14:10|1564.2|1564.2|1564.2|1564|1564.4|1564.2|1564.2|1564|999
1607091260000|2020-12-04 14:14:20|1564.4|1564.2|1564|1563.8|1564.4|1564.2|1564|1563.8|4418
1607091270000|2020-12-04 14:14:30|1564.2|1563.6|1564|1563.8|1564.2|1564|1564|1563.6|915
1607091280000|2020-12-04 14:14:40|||||||||20
1607091290000|2020-12-04 14:14:50|1564.2|1564|1564|1563.8|1564.2|1564|1564|1563.8|1889
1607091300000|2020-12-04 14:15:00|1564.2|1564|1564.2|1564|1564.2|1564|1564.2|1564|1170
1607091310000|2020-12-04 14:15:10|1564.4|1563.8|1563.6|1563.4|1564.4|1563.8|1563.4|1563.2|10331
1607091320000|2020-12-04 14:15:20|1563.4|1563.2|1564.4|1564.2|1564.4|1564.2|1563.2|1562.8|12400
1607091330000|2020-12-04 14:15:30|1564.2|1564|1563.8|1563.4|1564.2|1564|1563.6|1563.4|2878
1607091340000|2020-12-04 14:15:40|1563.6|1563.2|1564|1563.6|1564.2|1564|1563.4|1563.2|10350
1607091350000|2020-12-04 14:15:50|1564.2||1564.2||1564.2||1564.2||0
1607091360000|2020-12-04 14:16:00|1564.4|1563.8|1564.4|1564.2|1564.4|1564.2|1564.2|1563.8|1400
1607091370000|2020-12-04 14:16:10|1564.2|1564|1564.8|1564.4|1564.8|1564.4|1564.2|1564|365
1607091380000|2020-12-04 14:16:20|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.4|1564.2|2503
1607091390000|2020-12-04 14:16:30|1564.4|1564.4|1564.4|1564.2|1564.6|1564.4|1564.4|1564.2|4374
1607091400000|2020-12-04 14:16:40|1564.2|1564|1564.4|1564|1564.4|1564|1564.2|1563.8|1023
1607091410000|2020-12-04 14:16:50|1564.2|1564.2|1564.2|1564|1564.4|1564.2|1564|1563.8|6000
1607091420000|2020-12-04 14:17:00|1564.4|1564.2|1564.8|1564.4|1564.8|1564.6|1564.2|1564|1668
1607091430000|2020-12-04 14:17:10|1564.6||1564.8||1564.8||1564.6||661
1607091440000|2020-12-04 14:17:20|1564.6|1564.6|1564.6|1564.4|1564.6|1564.6|1564.6|1564.4|808
1607091450000|2020-12-04 14:17:30|1564.4|1564.2|1564.4|1564.2|1564.6|1564.2|1564.4|1564.2|1687
1607091460000|2020-12-04 14:17:40|1564.2|1564|1564.2|1563.8|1564.4|1564.2|1564|1563.8|4332
1607091470000|2020-12-04 14:17:50|1564|1564|1564.2|1563.8|1564.2|1564|1564|1563.8|2087
1607091480000|2020-12-04 14:18:00|1564|1563.6|1564.2|1563.8|1564.2|1564|1564|1563.6|4555
1607091490000|2020-12-04 14:18:10|1564|1563.6|1564|1563.6|1564|1563.6|1564|1563.6|888
1607091500000|2020-12-04 14:18:20|1564.2|1563.8|1564.4|1564.2|1564.4|1564.2|1564.2|1563.8|1764
1607091510000|2020-12-04 14:18:30|1564.6|1564.4|1564.6|1564.4|1564.8|1564.6|1564.6|1564.4|1506
1607091520000|2020-12-04 14:18:40|1564.8|1564.2|1564.8|1564.6|1564.8|1564.6|1564.8|1564.2|3727
1607091530000|2020-12-04 14:18:50|1565|1564.8|1564.6|1564.2|1565|1564.8|1564.6|1564.2|6075
1607091540000|2020-12-04 14:19:00|1564.4|1564.4|1564|1563.8|1564.4|1564.4|1564|1563.8|3993
1607091550000|2020-12-04 14:19:10|1564.2|1564|1564|1563.8|1564.8|1564.4|1564|1563.8|6771
1607091560000|2020-12-04 14:19:20|1563.8|1563.6|1564.2|1563.8|1564.4|1564.2|1563.8|1563.6|18560
1607091570000|2020-12-04 14:19:30|1564.4|1564|1564|1563.6|1564.6|1564.4|1564|1563.6|11618
1607091580000|2020-12-04 14:19:40|1563.8|1563.4|1564|1563.6|1564.2|1563.8|1563.8|1563.4|21885
1607091590000|2020-12-04 14:19:50|1563.8|1563.4|1563.8|1563.6|1563.8|1563.6|1563.6|1563.4|1187
1607091600000|2020-12-04 14:20:00|1563.6|1563.4|1563.4|1563|1563.6|1563.4|1563.4|1563|984
1607091610000|2020-12-04 14:20:10|1563.2|1562.8|1563|1562.8|1563.2|1562.8|1563|1562.6|3453
1607091620000|2020-12-04 14:20:20|1562.8|1562.6|1561.2|1560.8|1562.8|1562.6|1561|1560.8|30752
1607091630000|2020-12-04 14:20:30|1561.4|1561|1561.2|1561|1561.6|1561.4|1560.8|1560.6|10517
1607091640000|2020-12-04 14:20:40|1561.4|1561.2|1561.8|1561.4|1562|1561.6|1561.4|1561.2|9897
1607091650000|2020-12-04 14:20:50|1561.6|1561.6|1561.4|1561|1561.8|1561.6|1561.4|1561|2434
1607091660000|2020-12-04 14:21:00|1561.6|1561.2|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|3020
1607091670000|2020-12-04 14:21:10|1561.6|1561.6|1561.2|1561|1561.8|1561.6|1561.2|1561|3098
1607091680000|2020-12-04 14:21:20|1561.4|1561.2|1562.2|1561.8|1562.2|1562|1561.4|1561.2|4306
1607091690000|2020-12-04 14:21:30|1562|1561.6|1562.2|1562|1562.2|1562|1562|1561.6|1785
1607091700000|2020-12-04 14:21:40|1562|1561.8|1562.8|1562.4|1562.8|1562.6|1562|1561.8|11613
1607091710000|2020-12-04 14:21:50|1563|1562.6|1563.4|1563.2|1563.8|1563.4|1563|1562.6|5825
1607091720000|2020-12-04 14:22:00|1563.2|1563|1563|1562.6|1563.2|1563|1563|1562.6|2867
1607091730000|2020-12-04 14:22:10|||||||||3900
1607091740000|2020-12-04 14:22:20|1562.8|1562.4|1562.6|1562.2|1562.8|1562.6|1562.4|1562.2|1892
1607091750000|2020-12-04 14:22:30|1562.4|1562|1562.2|1562|1562.6|1562.2|1562.2|1561.8|3868
1607091760000|2020-12-04 14:22:40|1562.4|1562.2|1563|1562.8|1563|1562.8|1562.4|1562.2|2624
1607091770000|2020-12-04 14:22:50|1562.8|1562.6|1562.8|1562.6|1563|1562.6|1562.8|1562.4|510
1607091780000|2020-12-04 14:23:00|1562.6|1562.4|1562.4|1562|1562.6|1562.4|1562.2|1562|2415
1607091790000|2020-12-04 14:23:10|1562.2|1562.2|1562.8|1562.4|1562.8|1562.4|1562.2|1562|1176
1607091800000|2020-12-04 14:23:20|1562.6|1562.6|1563.2|1563|1563.2|1563|1562.6|1562.6|2242
1607091810000|2020-12-04 14:23:30|1563.4|1562.8|1562.8|1562.4|1563.4|1562.8|1562.6|1562.4|4993
1607091820000|2020-12-04 14:23:40|1562.6|1562.6|1562.4|1562|1562.8|1562.6|1562.2|1562|5303
1607091830000|2020-12-04 14:23:50||1562.2||1562||1562.2||1562|0
1607091840000|2020-12-04 14:24:00|1562.6|1562.2|1562.6|1562.4|1562.8|1562.4|1562.6|1562|436
1607091850000|2020-12-04 14:24:10|1562.8|1562.6|1563|1562.6|1563|1562.6|1562.8|1562.6|840
1607091860000|2020-12-04 14:24:20|1563.2|1562.8|1563.4|1563|1563.4|1563.2|1563.2|1562.8|927
1607091880000|2020-12-04 14:24:40|1563.2|1562.8|1562.8|1562.4|1563.2|1562.8|1562.6|1562.4|7610
1607091890000|2020-12-04 14:24:50|||||||||135
1607091900000|2020-12-04 14:25:00|1562.6|1562.6|1562.6|1562.4|1562.8|1562.6|1562.6|1562.4|1568
1607091910000|2020-12-04 14:25:10|1562.4|1562.2|1562.2|1562|1562.4|1562.2|1562.2|1562|988
1607091920000|2020-12-04 14:25:20|1562|1561.8|1561.4|1561.2|1562|1561.8|1561.4|1561|4405
1607091930000|2020-12-04 14:25:30|1561.6|1561.4|1561.4|1561.2|1561.8|1561.6|1561.4|1561.2|5759
1607091940000|2020-12-04 14:25:40|1561.6|1561.4|1562.2|1561.8|1562.2|1562|1561.6|1561.2|2065
1607091950000|2020-12-04 14:25:50|1562|1562|1562|1561.8|1562|1562|1562|1561.8|22
1607091960000|2020-12-04 14:26:00|1562.2|1562|1562.4|1562|1562.4|1562.2|1562.2|1561.8|2500
1607091970000|2020-12-04 14:26:10|1562.2|1562.2|1562.6|1562.2|1562.6|1562.2|1562.2|1562|2533
1607091980000|2020-12-04 14:26:20|1562.8|1562.4|1562.6|1562.4|1563|1562.6|1562.6|1562.2|5213
1607091990000|2020-12-04 14:26:30|1562.8|1562.6|1562.8|1562.6|1563|1562.6|1562.8|1562.4|2110
1607092000000|2020-12-04 14:26:40|1563|1562.8|1563|1562.8|1563|1562.8|1562.8|1562.8|60
1607092010000|2020-12-04 14:26:50|1563.2|1563|1563.4|1563.2|1563.8|1563.6|1563.2|1563|14094
1607092020000|2020-12-04 14:27:00|1563.6|1563.4|1563.8|1563.6|1563.8|1563.6|1563.6|1563.2|1675
1607092030000|2020-12-04 14:27:10|1563.6|1563.4|1563.4|1563.2|1563.6|1563.4|1563.4|1563.2|1708
1607092040000|2020-12-04 14:27:20|1563.6|1563.4|1563.8|1563.6|1563.8|1563.6|1563.6|1563.4|7989
1607092050000|2020-12-04 14:27:30|1564||1563.8||1564||1563.8||0
1607092060000|2020-12-04 14:27:40|1564|1563.8|1563.8|1563.2|1564|1563.8|1563.6|1563.2|2538
1607092070000|2020-12-04 14:27:50|1563.6|1563|1563.4|1563.2|1563.6|1563.2|1563.2|1562.8|10232
1607092080000|2020-12-04 14:28:00|1563.6|1563.4|1563.6|1563.2|1563.8|1563.6|1563.4|1563.2|1261
1607092090000|2020-12-04 14:28:10|1563.4|1563.4|1563.4|1563.2|1564|1563.6|1563.4|1563.2|3526
1607092100000|2020-12-04 14:28:20|1563.2|1563|1563.2|1563|1563.4|1563|1563.2|1563|1952
1607092110000|2020-12-04 14:28:30|1563|1562.8|1563|1562.6|1563|1563|1562.6|1562.4|2569
1607092120000|2020-12-04 14:28:40|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.6|1562.2|1393
1607092130000|2020-12-04 14:28:50|1562.6|1562.6|1562.8|1562.6|1562.8|1562.6|1562.6|1562.6|0
1607092140000|2020-12-04 14:29:00|1562.6|1562.4|1562|1561.6|1562.6|1562.4|1561.8|1561.4|3564
1607092150000|2020-12-04 14:29:10|1561.8|1561.8|1561.4|1561|1562.2|1561.8|1561.4|1561|2264
1607092160000|2020-12-04 14:29:20|1561.6|1561.2|1561.2|1561|1561.6|1561.2|1561.2|1561|613
1607092170000|2020-12-04 14:29:30|1561|1560.8|1561|1560.8|1561|1560.8|1561|1560.8|1366
1607092180000|2020-12-04 14:29:40|1561.2||1561.2||1561.2||1561.2||362
1607092190000|2020-12-04 14:29:50|1561|1561|1561.2|1561|1561.4|1561.2|1561|1560.6|11643
1607092200000|2020-12-04 14:30:00|1561.4|1560.8|1560.2|1559.8|1561.8|1561.4|1559.6|1559.2|41873
1607092210000|2020-12-04 14:30:10|1560.4|1560|1559.6|1559.4|1560.6|1560.4|1559.4|1559.2|9335
1607092220000|2020-12-04 14:30:20|1559.4|1559.2|1558.4|1558.2|1559.6|1559.2|1558.2|1558|28650
1607092230000|2020-12-04 14:30:30|1558.6|1558.4|1559|1558.8|1559.4|1559.2|1558.4|1558.4|5670
1607092240000|2020-12-04 14:30:40|1559.2|1559|1559.8|1559.6|1559.8|1559.6|1559.2|1559|2283
1607092250000|2020-12-04 14:30:50|1560|1559.8|1561.8|1561.6|1562|1561.8|1560|1559.8|17351
1607092260000|2020-12-04 14:31:00|1562|1561.8|1564.2|1563.8|1564.2|1564|1561.8|1561.8|12816
1607092270000|2020-12-04 14:31:10|1564.4|1564|1565.4|1565|1565.6|1565.4|1564.2|1564|13226
1607092280000|2020-12-04 14:31:20|1565.6|1565.2|1565.8|1565.6|1566|1565.6|1565.6|1565|2527
1607092290000|2020-12-04 14:31:30|1566|1565.8|1565.6|1565.4|1566.4|1566.2|1565.6|1565.4|23763
1607092300000|2020-12-04 14:31:40|1565.8|1565.2|1566.2|1565.8|1566.2|1566|1565.4|1565.2|14122
1607092310000|2020-12-04 14:31:50|1566|1566|1565.8|1565.6|1566.6|1566.4|1565.8|1565.4|23516
1607092320000|2020-12-04 14:32:00|1566|1565.8|1566.2|1565.8|1566.6|1566.4|1565.8|1565.4|16201
1607092330000|2020-12-04 14:32:10|1566|1566|1566.4|1565.6|1566.4|1566|1566|1565.4|4036
1607092340000|2020-12-04 14:32:20|1566.2|1565.8|1566.2|1565.6|1566.4|1566|1565.8|1565.6|4149
1607092350000|2020-12-04 14:32:30|1566|1565.4|1565.6|1565.4|1566|1565.6|1565.4|1565.2|5488
1607092360000|2020-12-04 14:32:40|1565.4|1565.2|1565.2|1564.8|1565.6|1565.2|1565|1564.8|5955
1607092370000|2020-12-04 14:32:50|1565|1565|1564.2|1564|1565|1565|1564|1563.8|12250
1607092380000|2020-12-04 14:33:00|1564|1563.8|1564.6|1564.2|1565|1564.6|1563.4|1563|18591
1607092390000|2020-12-04 14:33:10|1564.8|1564.4|1565.6|1565.2|1565.8|1565.4|1564.6|1564.2|4471
1607092400000|2020-12-04 14:33:20|1565.4|1565.4|1565.4|1565|1565.8|1565.6|1565.2|1565|5680
1607092410000|2020-12-04 14:33:30|1565.6|1565.2|1566|1565.8|1566|1565.8|1565.6|1565|10961
1607092420000|2020-12-04 14:33:40|1565.8|1565.6|1566.2|1565.6|1566.4|1566|1565.8|1565.4|17995
1607092430000|2020-12-04 14:33:50|1566|1565.8|1566|1565.6|1566.2|1566|1565|1564.6|20988
1607092440000|2020-12-04 14:34:00|1565.8|1565.4|1565.2|1565|1566|1565.4|1565.2|1565|879
1607092450000|2020-12-04 14:34:10|1565|1564.8|1565.4|1565.2|1566|1565.6|1564.8|1564.6|7101
1607092460000|2020-12-04 14:34:20|1565.6|1565|1565.4|1565.2|1565.6|1565.2|1565.2|1565|2177
1607092470000|2020-12-04 14:34:30|1565.6|1565.4|1566|1565.6|1566|1565.8|1565.6|1565.4|994
1607092480000|2020-12-04 14:34:40|1566.2|1565.8|1567.2|1566.8|1567.2|1567|1566.2|1565.8|17215
1607092490000|2020-12-04 14:34:50|1567|1566.6|1566.8|1566.4|1567.2|1566.8|1566.6|1566.4|5371
1607092500000|2020-12-04 14:35:00|1566.6|1566.2|1566.6|1566.2|1566.8|1566.6|1566.4|1566.2|9085
1607092510000|2020-12-04 14:35:10|1566.8|1566.4|1567.4|1567.2|1567.6|1567.2|1566.4|1566|12360
1607092520000|2020-12-04 14:35:20|1567.6|1567.4|1567.6|1567.4|1568|1567.8|1567.4|1567.2|6143
1607092530000|2020-12-04 14:35:30|1567.4|1567.2|1567.6|1567.2|1567.6|1567.2|1567.2|1567|14508
1607092540000|2020-12-04 14:35:40|1567.8|1567.4|1567.2|1567|1567.8|1567.4|1567|1566.6|12482
1607092550000|2020-12-04 14:35:50|1567|1566.8|1567.6|1567.4|1568|1567.8|1567|1566.8|9324
1607092560000|2020-12-04 14:36:00|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1566.6|1566.4|10608
1607092570000|2020-12-04 14:36:10|1567.6|1567.2|1567.2|1567|1567.8|1567.6|1567.2|1567|5499
1607092580000|2020-12-04 14:36:20|1567|1566.8|1565.8|1565.6|1567|1566.8|1565.8|1565.4|7830
1607092590000|2020-12-04 14:36:30|1566|1565.8|1566.2|1566|1566.6|1566.2|1565.8|1565.6|4298
1607092600000|2020-12-04 14:36:40|1566|1565.8|1565.8|1565.6|1566.6|1566.2|1565.8|1565.6|7766
1607092610000|2020-12-04 14:36:50|1566|1565.8|1567.4|1567.2|1567.4|1567.2|1565.8|1565.6|16462
1607092620000|2020-12-04 14:37:00|1567.6|1567.4|1567.4|1567.2|1567.6|1567.4|1567|1566.6|5756
1607092630000|2020-12-04 14:37:10|1567.6|1567|1568|1567.6|1568.2|1568|1567.4|1567|17195
1607092640000|2020-12-04 14:37:20|1568.2|1567.8|1567.6|1567.2|1568.4|1568.2|1567.4|1567.2|13414
1607092650000|2020-12-04 14:37:30|1567.4|1567.4|1567.6|1567.4|1567.8|1567.4|1567.4|1567.2|1504
1607092660000|2020-12-04 14:37:40|1567.4|1567.2|1567.4|1567|1567.6|1567.4|1566.8|1566.6|7256
1607092670000|2020-12-04 14:37:50|1567.6|1567.2|1567|1566.8|1567.6|1567.2|1566.6|1566.4|14237
1607092680000|2020-12-04 14:38:00|1567.2|1566.6|1567|1566.6|1567.2|1566.6|1566.6|1566.4|3604
1607092690000|2020-12-04 14:38:10|1567.2|1566.8|1567.2|1566.8|1567.4|1567.2|1567|1566.8|5457
1607092700000|2020-12-04 14:38:20|1567.4|1567|1567.6|1567.2|1567.6|1567.4|1567.2|1567|1733
1607092710000|2020-12-04 14:38:30|1567.8|1567.4|1567.8|1567.4|1568|1567.8|1567.6|1567.2|7083
1607092720000|2020-12-04 14:38:40|1567.6|1567.2|1566.2|1566|1567.6|1567.2|1566.2|1566|4583
1607092730000|2020-12-04 14:38:50|1566.4|1566.2|1565|1564.6|1566.4|1566.2|1564.8|1564.4|11722
1607092740000|2020-12-04 14:39:00|1565.2|1564.8|1565.8|1565.4|1566|1565.6|1565|1564.6|8304
1607092750000|2020-12-04 14:39:10|1565.6|1565.2|1565|1564.6|1565.8|1565.4|1564.2|1563.8|17031
1607092760000|2020-12-04 14:39:20|1564.8|1564.4|1564.4|1564|1565|1564.6|1564.2|1564|3084
1607092770000|2020-12-04 14:39:30|1564.6|1564.2|1564|1563.8|1564.6|1564.4|1563.8|1563.6|10562
1607092780000|2020-12-04 14:39:40|1564.2|1564|1565|1564.8|1565|1564.8|1564.2|1563.8|2492
1607092790000|2020-12-04 14:39:50|1564.8|1564.6|1564.8|1564.4|1565.2|1565|1564.4|1564|14730
1607092800000|2020-12-04 14:40:00|1564.6|1564.2|1566.2|1566|1566.4|1566|1564.4|1564.2|11621
1607092810000|2020-12-04 14:40:10|1566|1565.8|1566.4|1566|1566.6|1566.4|1566|1565.8|2610
1607092820000|2020-12-04 14:40:20|1566.6|1566.2|1565.4|1565.2|1566.6|1566.4|1565.4|1565|7366
1607092830000|2020-12-04 14:40:30|1565.2|1565|1564.6|1564.4|1565.4|1565.2|1564.6|1564.2|5491
1607092840000|2020-12-04 14:40:40|1564.8|1564.2|1564.8|1564.4|1565|1564.6|1564.2|1564|4121
1607092850000|2020-12-04 14:40:50|1565|1564.6|1565.6|1565.2|1565.6|1565.4|1564.6|1564.2|13339
1607092860000|2020-12-04 14:41:00|1565.4|1565|1566.6|1566.2|1566.6|1566.4|1565.4|1565|2384
1607092870000|2020-12-04 14:41:10|1566.8|1566.4|1567.2|1567|1567.4|1567.2|1566.8|1566.2|5401
1607092880000|2020-12-04 14:41:20|1567|1566.8|1566.8|1566.4|1567.2|1566.8|1566.6|1566.2|2762
1607092890000|2020-12-04 14:41:30|1566.6|1566.2|1566.4|1566.2|1566.8|1566.6|1566.4|1566|1949
1607092900000|2020-12-04 14:41:40|1566.2|1566|1567.4|1567.2|1567.4|1567.2|1566.2|1566|4508
1607092910000|2020-12-04 14:41:50|1567.6|1567.4|1567.4|1567.2|1567.8|1567.6|1567|1566.8|13915
1607092920000|2020-12-04 14:42:00|1567.2|1567|1567.6|1567.2|1567.8|1567.4|1567.2|1567|3217
1607092930000|2020-12-04 14:42:10|1567.4|1567|1568.4|1568|1568.4|1568.2|1567.4|1567|25162
1607092940000|2020-12-04 14:42:20|1568.2|1568.2|1568|1567.8|1568.4|1568.2|1568|1567.8|21882
1607092950000|2020-12-04 14:42:30|1568.2|1568|1568.2|1568|1568.6|1568.2|1567.8|1567.6|37604
1607092960000|2020-12-04 14:42:40|1568|1567.8|1568|1567.8|1568.4|1568.2|1568|1567.8|6875
1607092970000|2020-12-04 14:42:50|1567.8|1567.6|1568.2|1568|1568.6|1568.4|1567.8|1567.6|12450
1607092980000|2020-12-04 14:43:00|1568|1567.8|1568.2|1567.8|1568.4|1568|1567.8|1567.6|10895
1607092990000|2020-12-04 14:43:10|1568.4|1568|1568.2|1568|1568.6|1568.2|1568.2|1567.8|660
1607093000000|2020-12-04 14:43:20|1568.4|1568.2|1568.8|1568.4|1568.8|1568.6|1568|1567.6|4304
1607093010000|2020-12-04 14:43:30|1568.6|1568.6|1569.8|1569.4|1569.8|1569.4|1568.6|1568.4|31822
1607093020000|2020-12-04 14:43:40|1569.6|1569.6|1570.2|1569.8|1570.4|1570.2|1569.6|1569.6|84735
1607093030000|2020-12-04 14:43:50|1570|1570|1570|1569.6|1570.4|1570.2|1569.6|1569.2|32567
1607093040000|2020-12-04 14:44:00|1569.8|1569.8|1570.2|1569.8|1570.2|1569.8|1569.8|1569.4|926
1607093050000|2020-12-04 14:44:10|1570.4|1570|1570.6|1570.2|1570.8|1570.4|1570.2|1569.8|3647
1607093060000|2020-12-04 14:44:20|1570.4|1570|1570|1569.8|1570.4|1570|1570|1569.8|2354
1607093070000|2020-12-04 14:44:30|1570.2|1569.6|1570.2|1569.8|1570.2|1569.8|1570|1569.6|12331
1607093080000|2020-12-04 14:44:40|1570.4|1570|1570.4|1570.2|1570.6|1570.2|1570.2|1569.8|9357
1607093090000|2020-12-04 14:44:50|1570.6|1570.4|1572.2|1571.4|1572.2|1571.6|1570.6|1570.4|169079
1607093100000|2020-12-04 14:45:00|1572.4|1571.6|1573.8|1573.4|1573.8|1573.4|1572.4|1571.4|17763
1607093110000|2020-12-04 14:45:10|1573.6|1573.2|1572.8|1572.4|1573.8|1573.4|1572.8|1572.4|8131
1607093120000|2020-12-04 14:45:20|1572.6|1572.2|1572.4|1571.8|1572.6|1572.2|1571.6|1571.2|2614
1607093130000|2020-12-04 14:45:30|1572.6|1572|1571.8|1571.6|1572.6|1572|1571.6|1571.2|3438
1607093140000|2020-12-04 14:45:40|1571.6|1571.4|1571.6|1571.4|1572.4|1572.2|1571.4|1571.2|3331
1607093150000|2020-12-04 14:45:50|1571.4|1571.2|1571|1570.8|1571.6|1571.4|1570.8|1570.6|15358
1607093160000|2020-12-04 14:46:00|1571.2|1571|1570.4|1570.2|1571.6|1571.2|1570.4|1570|15383
1607093170000|2020-12-04 14:46:10|1570.6|1570.4|1570.4|1570|1570.6|1570.4|1570.2|1570|8067
1607093180000|2020-12-04 14:46:20|1570.6|1570.2|1571.6|1571|1571.6|1571|1570.6|1570|5746
1607093190000|2020-12-04 14:46:30|1571.4|1571.2|1570.8|1570.2|1571.4|1571.2|1570.6|1570.2|2627
1607093200000|2020-12-04 14:46:40|1571|1570.4|1571.4|1571|1571.6|1571.2|1570.6|1570.2|7749
1607093210000|2020-12-04 14:46:50|1571.6|1571.2|1571.6|1571|1572|1571.6|1571.2|1570.8|19146
1607093220000|2020-12-04 14:47:00|1571.4|1570.8|1570.6|1570.4|1571.4|1571|1570.4|1570.2|4393
1607093230000|2020-12-04 14:47:10|1570.8|1570.8|1571|1570.8|1571|1570.8|1570.6|1570.4|1511
1607093240000|2020-12-04 14:47:20|1570.8|1570.6|1570.8|1570.4|1571|1570.8|1570.8|1570.4|4670
1607093250000|2020-12-04 14:47:30|1571|1570.6|1571|1570.4|1571|1570.8|1570.6|1570.4|16393
1607093260000|2020-12-04 14:47:40|1570.8|1570.2|1570.8|1570.4|1571|1570.4|1570.4|1570.2|3449
1607093270000|2020-12-04 14:47:50|1571|1570.2|1570.4|1570.2|1571|1570.6|1570.4|1570.2|6324
1607093280000|2020-12-04 14:48:00|1570.6|1570.4|1570.4|1570|1570.6|1570.4|1570.2|1570|10378
1607093290000|2020-12-04 14:48:10|1570.2|1570.2|1570.4|1569.8|1570.6|1570.4|1569.6|1569.4|13792
1607093300000|2020-12-04 14:48:20|1570|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.6|3497
1607093310000|2020-12-04 14:48:30|1569.8|1569.8|1570|1569.6|1570|1569.8|1569.8|1569.6|1086
1607093320000|2020-12-04 14:48:40|1570.2|1569.8|1570.2|1569.8|1570.4|1570.2|1570|1569.6|3830
1607093330000|2020-12-04 14:48:50|1570|1569.6|1569.8|1569.6|1570.2|1570|1569.8|1569.6|7168
1607093340000|2020-12-04 14:49:00|1570|1569.8|1570|1569.8|1570|1569.8|1569.8|1569.6|840
1607093350000|2020-12-04 14:49:10|1569.8|1569.6|1569.8|1569.4|1570|1569.8|1569.6|1569.4|3126
1607093360000|2020-12-04 14:49:20|1570|1569.6|1570.2|1570|1570.4|1570|1569.8|1569.4|3921
1607093370000|2020-12-04 14:49:30|1570.4|1570.2|1570.8|1570.4|1570.8|1570.6|1570.2|1569.8|12204
1607093380000|2020-12-04 14:49:40|1570.6|1570.6|1570.6|1570.4|1570.8|1570.6|1570.6|1570.4|2593
1607093390000|2020-12-04 14:49:50|1570.4|1570.2|1570.2|1570|1570.8|1570.6|1570.2|1570|8913
1607093400000|2020-12-04 14:50:00|1570.4|1570.2|1571.2|1571|1571.4|1571|1570.2|1570|19019
1607093410000|2020-12-04 14:50:10|1571.4|1571.2|1571.2|1570.8|1571.6|1571.2|1571|1570.8|4565
1607093420000|2020-12-04 14:50:20|1571|1570.6|1571.4|1571|1571.4|1571|1570.8|1570.6|5963
1607093430000|2020-12-04 14:50:30|1571.6|1571.2|1572|1571.8|1572|1571.8|1571.4|1571.2|3425
1607093440000|2020-12-04 14:50:40|1572.2|1572|1572|1571.8|1572.6|1572.2|1571.8|1571.6|15546
1607093450000|2020-12-04 14:50:50|1572.2|1572|1573|1572.6|1573|1572.8|1572.2|1572|20402
1607093460000|2020-12-04 14:51:00|1572.8|1572.4|1572.8|1572.4|1573|1572.6|1572.6|1572.2|1366
1607093470000|2020-12-04 14:51:10|1572.6|1572.6|1572.6|1572.4|1572.8|1572.6|1572.4|1572.2|8783
1607093480000|2020-12-04 14:51:20|1572.4|1572.2|1572.2|1571.8|1572.6|1572.4|1572|1571.6|16407
1607093490000|2020-12-04 14:51:30|1572|1571.6|1572.4|1572|1572.4|1572.2|1571.4|1571.2|6549
1607093500000|2020-12-04 14:51:40|1572.6|1572.2|1573|1572.8|1573|1572.8|1572.6|1572.2|2348
1607093510000|2020-12-04 14:51:50|1572.8|1572.6|1573.2|1572.8|1573.4|1573.2|1572.8|1572.6|34452
1607093520000|2020-12-04 14:52:00|1573.4|1573|1573|1572.6|1573.4|1573|1572.8|1572.6|23576
1607093530000|2020-12-04 14:52:10|1572.8|1572.8|1572.4|1572.2|1573.2|1572.8|1572.4|1572.2|10188
1607093540000|2020-12-04 14:52:20|1572.6|1572.4|1573.2|1572.6|1573.2|1572.6|1572.4|1572.2|1134
1607093550000|2020-12-04 14:52:30|1573|1572.8|1573.4|1573.2|1573.6|1573.4|1573|1572.6|2073
1607093560000|2020-12-04 14:52:40|1573.6|1573|1573.2|1573|1573.6|1573.2|1573.2|1573|2864
1607093570000|2020-12-04 14:52:50|1573|1572.8|1573.2|1572.6|1573.2|1573|1572.6|1572.4|12911
1607093580000|2020-12-04 14:53:00|1573|1572.8|1573.2|1572.8|1573.2|1573|1572.8|1572.6|2921
1607093590000|2020-12-04 14:53:10|1573|1572.6|1573|1572.8|1573.4|1573|1573|1572.6|632
1607093600000|2020-12-04 14:53:20|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|3027
1607093610000|2020-12-04 14:53:30|1572.6|1572.4|1572|1571.6|1572.6|1572.4|1571.4|1571|15041
1607093620000|2020-12-04 14:53:40|1571.8|1571.8|1571.4|1571|1572.4|1572.2|1571.4|1571|18286
1607093630000|2020-12-04 14:53:50|1571.2|1571.2|1571.6|1571.4|1571.8|1571.6|1570.6|1570.2|23803
1607093640000|2020-12-04 14:54:00|1571.4|1571.2|1571.4|1570.8|1571.4|1571.2|1571|1570.6|4725
1607093650000|2020-12-04 14:54:10|1571.2|1571|1572|1571.6|1572.4|1572|1571.2|1570.8|3386
1607093660000|2020-12-04 14:54:20|1572.2|1571.8|1572|1571.6|1572.6|1572.2|1571.8|1571.6|12545
1607093670000|2020-12-04 14:54:30|1571.8|1571.8|1572.2|1571.8|1572.4|1572|1571.8|1571.6|3554
1607093680000|2020-12-04 14:54:40|1572|1572|1571.6|1571.4|1572.4|1572.2|1571.6|1571.4|9357
1607093690000|2020-12-04 14:54:50|1571.4|1571.2|1571.4|1571|1571.6|1571.4|1571|1570.8|14490
1607093700000|2020-12-04 14:55:00|1571.6|1571.2|1571.6|1571.2|1572|1571.6|1571.4|1571.2|4296
1607093710000|2020-12-04 14:55:10|1571.4|1570.8|1571.2|1570.8|1571.6|1571|1570.4|1570.2|20485
1607093720000|2020-12-04 14:55:20|1571|1570.6|1571.2|1570.8|1571.6|1571|1570.8|1570.6|1333
1607093730000|2020-12-04 14:55:30|1571.4|1571|1571.8|1571.6|1572.4|1572|1571.4|1571|5700
1607093740000|2020-12-04 14:55:40|1572|1571.8|1572|1571.8|1572.2|1572|1572|1571.6|2428
1607093750000|2020-12-04 14:55:50|1572.2|1572|1572.4|1572.2|1572.6|1572.4|1572|1571.8|16959
1607093760000|2020-12-04 14:56:00|1572.2|1572|1572|1571.8|1572.4|1572.2|1572|1571.8|3780
1607093770000|2020-12-04 14:56:10|1572.2|1572|1572.2|1572|1572.2|1572|1572.2|1572|3057
1607093780000|2020-12-04 14:56:20|1572.4|1572.2|1572.4|1572|1572.8|1572.4|1572.2|1572|4459
1607093790000|2020-12-04 14:56:30|1572.6|1572.2|1572.8|1572.6|1572.8|1572.6|1572.6|1572.2|1430
1607093800000|2020-12-04 14:56:40|1573|1572.4|1572.8|1572.6|1573|1572.8|1572.8|1572.4|8755
1607093810000|2020-12-04 14:56:50|1573|1572.8|1573.4|1573.2|1573.6|1573.4|1572.8|1572.8|20095
1607093820000|2020-12-04 14:57:00|1573.2|1573|1572.8|1572.6|1573.2|1573.2|1572.6|1572.2|8960
1607093830000|2020-12-04 14:57:10|1573|1572.8|1573.2|1573|1573.6|1573.2|1573|1572.6|2435
1607093840000|2020-12-04 14:57:20|1573.4|1573.2|1573|1572.8|1573.6|1573.2|1572.8|1572.6|6603
1607093850000|2020-12-04 14:57:30|1573.2|1573|1573.2|1573|1573.6|1573|1573|1572.8|9488
1607093860000|2020-12-04 14:57:40|1573.4|1573.2|1574|1573.6|1574|1573.8|1573.2|1573|4606
1607093870000|2020-12-04 14:57:50|1573.8|1573.4|1573.6|1573.4|1574|1573.6|1573.4|1573.2|11990
1607093880000|2020-12-04 14:58:00|1573.8|1573.2|1573.8|1573.4|1573.8|1573.6|1573.4|1573.2|3937
1607093890000|2020-12-04 14:58:10|1573.6|1573.6|1573.8|1573.6|1574|1573.8|1573.6|1573.4|24541
1607093900000|2020-12-04 14:58:20|1573.6|1573.4|1573.6|1573.2|1573.8|1573.6|1573.4|1573.2|5205
1607093910000|2020-12-04 14:58:30|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1087
1607093920000|2020-12-04 14:58:40|1573.6|1573.6|1573.6|1573|1573.8|1573.6|1573.2|1573|6910
1607093930000|2020-12-04 14:58:50|1573.4|1573.2|1573.6|1573|1573.8|1573.2|1573.2|1573|14273
1607093940000|2020-12-04 14:59:00|1573.8|1573.2|1573.4|1573|1573.8|1573.4|1573|1572.8|11560
1607093950000|2020-12-04 14:59:10|1573.2|1572.8|1573.2|1573|1573.4|1573.2|1573.2|1572.8|2599
1607093960000|2020-12-04 14:59:20|1573.4|1573.2|1574.2|1573.8|1574.4|1574|1573.2|1573|32867
1607093970000|2020-12-04 14:59:30|1574|1573.6|1573.6|1573.2|1574|1573.6|1573.4|1573|8060
1607093980000|2020-12-04 14:59:40|1573.4|1573.4|1573.6|1573.2|1573.6|1573.4|1573.2|1573|3357
1607093990000|2020-12-04 14:59:50|1573.4|1573|1573.8|1573.4|1574|1573.8|1572.8|1572.6|15392
1607094000000|2020-12-04 15:00:00|1573.6|1573.2|1573|1572.6|1573.6|1573.2|1572.4|1572.2|9720
1607094010000|2020-12-04 15:00:10|1573.2|1572.8|1573|1572.8|1573.4|1572.8|1572.8|1572.6|1677
1607094020000|2020-12-04 15:00:20|1573.2|1572.6|1572.4|1572.2|1573.2|1572.6|1572.4|1572.2|2657
1607094030000|2020-12-04 15:00:30|1572.6|1572.4|1573.2|1573|1573.4|1573|1572.4|1572.2|2337
1607094040000|2020-12-04 15:00:40|1573.4|1572.8|1573.2|1572.8|1573.4|1573|1572.8|1572.6|2578
1607094050000|2020-12-04 15:00:50|1573.4|1573|1572.2|1572|1573.4|1573|1572.2|1572|3902
1607094060000|2020-12-04 15:01:00|1572.4|1572.2|1572.2|1571.6|1572.4|1572.2|1571.8|1571.6|24809
1607094070000|2020-12-04 15:01:10|1572.4|1571.8|1572.8|1572.4|1572.8|1572.4|1572.4|1571.8|2134
1607094080000|2020-12-04 15:01:20|1573|1572.6|1574|1573.6|1574|1573.6|1573|1572.4|5238
1607094090000|2020-12-04 15:01:30|1574.2|1573.8|1574.4|1574|1574.4|1574.2|1574|1573.8|8298
1607094100000|2020-12-04 15:01:40|1574.2|1573.8|1574|1573.6|1574.6|1574.2|1574|1573.6|7812
1607094110000|2020-12-04 15:01:50|1574.2|1573.8|1574.2|1573.6|1574.2|1573.8|1574|1573.6|1590
1607094120000|2020-12-04 15:02:00|1574|1573.8|1574.2|1573.6|1574.2|1573.8|1573.4|1573.2|5538
1607094130000|2020-12-04 15:02:10|1574|1573.8|1574|1573.8|1574|1573.8|1573.8|1573.6|3054
1607094140000|2020-12-04 15:02:20|1574.2|1574|1574|1573.8|1574.2|1574|1574|1573.8|2535
1607094150000|2020-12-04 15:02:30|1573.8|1573.6|1574|1573.8|1574.2|1574|1573.8|1573.6|9298
1607094160000|2020-12-04 15:02:40|1573.8|1573.6|1574|1573.4|1574|1573.6|1573.4|1573.2|4089
1607094170000|2020-12-04 15:02:50|1573.8|1573.2|1573|1572.4|1573.8|1573.2|1572.4|1571.8|14217
1607094180000|2020-12-04 15:03:00|1573.2|1572.8|1572.6|1572.2|1573.2|1573|1572.2|1572|4779
1607094190000|2020-12-04 15:03:10|1572.4|1572|1571.2|1571|1572.4|1572|1571|1570.8|13370
1607094200000|2020-12-04 15:03:20|1571.4|1571.2|1572.2|1571.6|1572.2|1572|1571.2|1571.2|7909
1607094210000|2020-12-04 15:03:30|1572.4|1571.8|1572.2|1572|1572.6|1572.4|1572.2|1571.8|5533
1607094220000|2020-12-04 15:03:40|1572|1571.8|1572.2|1572|1572.4|1572.2|1572|1571.8|1261
1607094230000|2020-12-04 15:03:50|1572.4|1572.2|1573.4|1573|1573.6|1573.2|1572.2|1572.2|17526
1607094240000|2020-12-04 15:04:00|1573.2|1573.2|1573.2|1572.8|1573.4|1573.2|1572.8|1572.6|8081
1607094250000|2020-12-04 15:04:10|1573|1573|1573.6|1573.4|1573.6|1573.4|1573|1572.8|5135
1607094260000|2020-12-04 15:04:20|1573.8|1573.2|1573.8|1573.6|1574.2|1573.8|1573.6|1573.2|8973
1607094270000|2020-12-04 15:04:30|1574|1573.8|1573.8|1573.6|1574.4|1574|1573.8|1573.6|4086
1607094280000|2020-12-04 15:04:40|1574|1573.8|1572.8|1572.6|1574.2|1574|1572.8|1572.6|16861
1607094290000|2020-12-04 15:04:50|1573|1572.8|1573.6|1573|1573.6|1573.4|1573|1572.6|10401
1607094300000|2020-12-04 15:05:00|1573.8|1573.2|1573|1572.8|1573.8|1573.4|1572.8|1572.6|10177
1607094310000|2020-12-04 15:05:10|1573.2|1572.6|1573.4|1573.2|1573.8|1573.4|1573.2|1572.6|6402
1607094320000|2020-12-04 15:05:20|1573.2|1573|1573.4|1573|1573.4|1573.2|1572.8|1572.6|22562
1607094330000|2020-12-04 15:05:30|1573.2|1573.2|1573.8|1573.6|1573.8|1573.6|1573.2|1573|15832
1607094340000|2020-12-04 15:05:40|1574|1573.4|1573.8|1573.6|1574|1573.8|1573.8|1573.4|1892
1607094350000|2020-12-04 15:05:50|1573.6|1573.4|1574.2|1573.8|1574.2|1574|1573.6|1573.4|10810
1607094360000|2020-12-04 15:06:00|1574|1573.6|1572.8|1572.4|1574|1573.6|1572.6|1572.2|13965
1607094370000|2020-12-04 15:06:10|1572.6|1572.2|1572.6|1572.2|1572.8|1572.4|1572.4|1572.2|8163
1607094380000|2020-12-04 15:06:20|1572.4|1572.4|1573.4|1573.2|1573.4|1573.2|1572.4|1572.2|1853
1607094390000|2020-12-04 15:06:30|1573.6|1573.4|1574|1573.6|1574.2|1573.8|1573.6|1573.4|4455
1607094400000|2020-12-04 15:06:40|1574.2|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.6|2508
1607094410000|2020-12-04 15:06:50|1574.4|1574|1574.6|1574.4|1574.8|1574.6|1574.2|1574|10565
1607094420000|2020-12-04 15:07:00|1574.8||1574.6||1574.8||1574.6||1000
1607094430000|2020-12-04 15:07:10|1574.8|1574.6|1574.8|1574.4|1575|1574.8|1574.6|1574.4|17303
1607094440000|2020-12-04 15:07:20|1575|1574.6|1574.4|1574.2|1575|1574.6|1574.4|1574.2|6245
1607094450000|2020-12-04 15:07:30|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|1154
1607094460000|2020-12-04 15:07:40|1574.4|1574.2|1574.8|1574.6|1574.8|1574.6|1574.4|1574.2|2820
1607094470000|2020-12-04 15:07:50|1574.6|1574.4|1574.4|1574.2|1574.6|1574.4|1574.4|1574.2|5296
1607094480000|2020-12-04 15:08:00|1574.2|1574|1574.6|1574.2|1574.6|1574.2|1574|1573.8|3116
1607094490000|2020-12-04 15:08:10|1574.4|1574.4|1574.4|1574.2|1574.6|1574.4|1574.4|1574.2|13600
1607094500000|2020-12-04 15:08:20|1574.2|1574|1574.4|1574.2|1574.6|1574.4|1574.2|1574|6810
1607094510000|2020-12-04 15:08:30|1574.6|1574.4|1575|1574.8|1575|1574.8|1574.4|1574.4|7141
1607094520000|2020-12-04 15:08:40||1574.6||1574.8||1574.8||1574.6|3411
1607094530000|2020-12-04 15:08:50|1575.2|1575|1574.8|1574.6|1575.6|1575.2|1574.8|1574.6|140476
1607094540000|2020-12-04 15:09:00|1575|1574.8|1575.2|1574.8|1575.2|1574.8|1575|1574.8|2934
1607094550000|2020-12-04 15:09:10|1575|1575|1575.8|1575.2|1575.8|1575.4|1574.8|1574.6|16647
1607094560000|2020-12-04 15:09:20|1575.6|1575.4|1576|1575.6|1576|1575.6|1575.4|1575.4|1542
1607094570000|2020-12-04 15:09:30||1575.8||1575.8||1575.8||1575.6|11690
1607094580000|2020-12-04 15:09:40|1576.2|1576|1576.4|1576.2|1576.8|1576.4|1576.2|1576|13333
1607094590000|2020-12-04 15:09:50|1576|1575.8|1577|1576.6|1577|1576.8|1576|1575.8|8506
1607094600000|2020-12-04 15:10:00|1576.8|1576.8|1576.8|1576.6|1577|1576.8|1576.8|1576.6|5903
1607094610000|2020-12-04 15:10:10|1577|1576.8|1576.8|1576.4|1577|1576.8|1576.6|1576.4|11303
1607094620000|2020-12-04 15:10:20|1577|1576.6|1577|1576.8|1578|1577.8|1577|1576.6|45928
1607094630000|2020-12-04 15:10:30|1577.2|1577|1577.2|1577|1577.2|1577|1577|1576.6|6471
1607094640000|2020-12-04 15:10:40|1577.4|1576.8|1577|1576.8|1577.4|1577|1577|1576.8|7566
1607094650000|2020-12-04 15:10:50|1577.2|1577|1577.2|1576.8|1577.2|1577|1577|1576.8|3518
1607094660000|2020-12-04 15:11:00|1577|1577|1577|1576.8|1577.2|1577|1577|1576.8|370
1607094670000|2020-12-04 15:11:10|1576.8|1576.6|1576.4|1576.2|1576.8|1576.6|1576.2|1576|12904
1607094680000|2020-12-04 15:11:20|1576.6|1576|1575.4|1575.2|1576.6|1576.4|1575.4|1575.2|7096
1607094690000|2020-12-04 15:11:30|1575.6|1575|1574.8|1574.6|1575.6|1575.2|1574.6|1574.4|5499
1607094700000|2020-12-04 15:11:40|1574.6|1574.4|1575.6|1575.2|1575.6|1575.2|1574.4|1574.2|3728
1607094710000|2020-12-04 15:11:50|1575.4|1575|1575.6|1575.4|1575.6|1575.4|1575|1574.8|3431
1607094720000|2020-12-04 15:12:00|1575.4|1575.2|1575|1574.8|1575.4|1575.2|1574.8|1574.6|3078
1607094730000|2020-12-04 15:12:10|1575.4|1574.6|1576.4|1576|1576.4|1576.2|1575.4|1574.6|11121
1607094740000|2020-12-04 15:12:20|1576.6|1576.2|1577|1576.4|1577|1576.8|1576.6|1576.2|2690
1607094750000|2020-12-04 15:12:30|1576.8|1576.6|1576.2|1576|1577|1576.8|1576|1575.8|6739
1607094760000|2020-12-04 15:12:40|1576|1575.8|1576.4|1575.8|1576.4|1576.2|1576|1575.8|1865
1607094770000|2020-12-04 15:12:50|1576.2|1576|1576|1575.8|1576.4|1576|1575.8|1575.6|5805
1607094780000|2020-12-04 15:13:00|1575.8|1575.6|1576.4|1576.2|1576.4|1576.2|1575.6|1575.4|6539
1607094790000|2020-12-04 15:13:10|1576.2|1576|1576|1575.8|1576.4|1576|1576|1575.8|7388
1607094800000|2020-12-04 15:13:20|1576.2|1576|1576.8|1576.6|1577|1576.6|1576.2|1576|35921
1607094810000|2020-12-04 15:13:30|1577|1576.8|1577.2|1577|1577.4|1577|1577|1576.8|3675
1607094820000|2020-12-04 15:13:40|1577.4|1576.8|1576.8|1576.4|1577.4|1577.2|1576.8|1576.4|11807
1607094830000|2020-12-04 15:13:50|1577|1576.6|1576.8|1576.4|1577|1576.8|1576.6|1576.4|943
1607094840000|2020-12-04 15:14:00|1576.6|1576.6|1577.6|1577.2|1577.8|1577.4|1576.6|1576.4|2502
1607094850000|2020-12-04 15:14:10|1577.4|1577.4|1577.4|1577.2|1577.6|1577.4|1577.2|1577|3514
1607094860000|2020-12-04 15:14:20|1577.2|1577|1577.8|1577.6|1577.8|1577.6|1577.2|1577|3336
1607094870000|2020-12-04 15:14:30|1577.6|1577.4|1577.8|1577.6|1577.8|1577.6|1577.6|1577.4|7063
1607094880000|2020-12-04 15:14:40|1577.6|1577.4|1577.4|1577|1577.6|1577.4|1577.2|1577|5206
1607094890000|2020-12-04 15:14:50|1577.2|1577.2|1577.2|1576.8|1577.2|1577.2|1577|1576.8|1943
1607094900000|2020-12-04 15:15:00|1577.4|1577|1577.6|1577.2|1577.8|1577.4|1577.4|1576.8|5872
1607094910000|2020-12-04 15:15:10|1577.8|1577.4|1578.4|1578|1578.4|1578.2|1577.6|1577.4|27532
1607094920000|2020-12-04 15:15:20|1578.2|1578.2|1578.4|1578.2|1578.4|1578.2|1578.2|1578|3983
1607094930000|2020-12-04 15:15:30|1578.2|1578|1578.2|1578|1578.4|1578.2|1578|1577.8|1330
1607094940000|2020-12-04 15:15:40|1578|1577.8|1578.4|1578|1578.4|1578|1577.8|1577.6|11894
1607094950000|2020-12-04 15:15:50|1578.6|1578.2|1578.6|1578.4|1578.8|1578.6|1578.6|1578.2|9576
1607094960000|2020-12-04 15:16:00|1578.4|1578.2|1577.8|1577.6|1578.4|1578.2|1577.8|1577.4|16557
1607094970000|2020-12-04 15:16:10|1578|1577.8|1578.2|1578|1578.4|1578|1577.8|1577.8|728
1607094980000|2020-12-04 15:16:20|1578.4|1578.2|1578.8|1578.6|1578.8|1578.6|1578.4|1578.2|3362
1607094990000|2020-12-04 15:16:30|||||||||12916
1607095000000|2020-12-04 15:16:40|||||||||5118
1607095010000|2020-12-04 15:16:50|1578.6|1578.4|1578.8|1578.6|1578.8|1578.6|1578.6|1578.4|13720
1607095020000|2020-12-04 15:17:00|1578.6|1578.4|1578.8|1578.6|1578.8|1578.6|1578.6|1578.4|933
1607095030000|2020-12-04 15:17:10|1578.6|1578.4|1578.8|1578.6|1579|1578.6|1578.6|1578.4|12576
1607095040000|2020-12-04 15:17:20|1579|1578.4|1578.4|1578.2|1579|1578.4|1578.4|1578.2|2714
1607095050000|2020-12-04 15:17:30|1578.2|1578|1578.2|1578|1578.2|1578|1578.2|1578|13754
1607095060000|2020-12-04 15:17:40|1578.4|1578.2|1578.4|1578.2|1578.6|1578.4|1578.4|1578|2182
1607095070000|2020-12-04 15:17:50|1578.6|1578.4|1578.8|1578.4|1578.8|1578.6|1578.6|1578.2|2359
1607095080000|2020-12-04 15:18:00|1578.6|1578.6|1578.8|1578.6|1578.8|1578.6|1578.4|1578.2|1362
1607095090000|2020-12-04 15:18:10|1579||1578.8||1579||1578.8||9354
1607095100000|2020-12-04 15:18:20|1579|1578.8|1579.2|1579|1579.4|1579.2|1578.8|1578.6|40276
1607095110000|2020-12-04 15:18:30|1579|1578.8|1578.6|1578.4|1579.2|1578.8|1578.6|1578.4|10068
1607095120000|2020-12-04 15:18:40|1579|1578.6|1578.8|1578.4|1579|1578.6|1578.4|1578.2|15570
1607095130000|2020-12-04 15:18:50|1579|1578.6|1578.8|1578.6|1579|1578.8|1578.8|1578.4|956
1607095140000|2020-12-04 15:19:00|1578.6|1578.4|1579.4|1579.2|1579.4|1579.2|1578.4|1578.2|8727
1607095150000|2020-12-04 15:19:10|1579.6|1579.4|1579|1578.8|1579.8|1579.4|1579|1578.8|4687
1607095160000|2020-12-04 15:19:20|1579.2|1578.6|1578.8|1578.4|1579.2|1578.6|1578.6|1578.4|2906
1607095170000|2020-12-04 15:19:30|1579|1578.6|1579.6|1579.2|1579.6|1579.2|1579|1578.4|3660
1607095180000|2020-12-04 15:19:40|1579.4|1579.4|1579.4|1579.2|1579.6|1579.4|1579.2|1579|1805
1607095190000|2020-12-04 15:19:50|1579.6|1579|1579.6|1579.4|1579.6|1579.4|1579|1578.8|12695
1607095200000|2020-12-04 15:20:00|1579.8|1579.6|1579.6|1579.4|1579.8|1579.6|1579.4|1579.2|4343
1607095210000|2020-12-04 15:20:10|1579.8|1579.6|1580|1579.6|1580|1579.8|1579.6|1579.4|12836
1607095220000|2020-12-04 15:20:20|1579.8|1579.8|1579.8|1579.6|1580|1579.8|1579.8|1579.6|12316
1607095230000|2020-12-04 15:20:30|1579.6|1579.4|1579.4|1579.2|1579.8|1579.4|1579.4|1579.2|3915
1607095240000|2020-12-04 15:20:40|1579.2|1579|1579.4|1579|1579.4|1579.2|1579|1578.8|8595
1607095250000|2020-12-04 15:20:50|1579.2|1579.2|1579.4|1578.8|1579.4|1579.2|1579.2|1578.8|1339
1607095260000|2020-12-04 15:21:00|1579.2|1579|1579.6|1579.4|1579.6|1579.4|1579|1578.8|2641
1607095270000|2020-12-04 15:21:10|1579.8|1579.2|1579.8|1579.4|1579.8|1579.4|1579.6|1579.2|518
1607095280000|2020-12-04 15:21:20|1579.6|1579.2|1578.8|1578.6|1579.6|1579.2|1578.8|1578.6|6080
1607095290000|2020-12-04 15:21:30|1579|1578.8|1579|1578.8|1579|1578.8|1579|1578.6|1650
1607095300000|2020-12-04 15:21:40|1578.8|1578.6|1578|1577.8|1578.8|1578.6|1577.8|1577.6|23458
1607095310000|2020-12-04 15:21:50|1577.8|1577.6|1579|1578.8|1579|1578.8|1577.8|1577.6|6518
1607095320000|2020-12-04 15:22:00|1578.8|1578.6|1579|1578.6|1579|1578.8|1578.6|1578.4|3015
1607095330000|2020-12-04 15:22:10|1578.8|1578.4|1579|1578.6|1579|1578.8|1578.6|1578.4|2012
1607095340000|2020-12-04 15:22:20|1578.8|1578.4|1579|1578.6|1579|1578.6|1578.8|1578.4|2656
1607095350000|2020-12-04 15:22:30|1579.2|1578.8|1579|1578.8|1579.4|1579|1579|1578.8|35146
1607095360000|2020-12-04 15:22:40|1578.8|1578.6|1578.8|1578.4|1579|1578.8|1578.6|1578.4|2644
1607095370000|2020-12-04 15:22:50|1578.6|1578.6|1578.4|1578|1578.8|1578.6|1578.2|1578|11435
1607095380000|2020-12-04 15:23:00|1578.6|1578.2|1578.4|1578|1578.6|1578.4|1578.2|1578|1596
1607095390000|2020-12-04 15:23:10|1578.2|1578.2|1578.6|1578.2|1578.6|1578.2|1578.2|1578|3499
1607095400000|2020-12-04 15:23:20|1578.4|1578.4|1578.2|1578|1578.4|1578.4|1578.2|1578|958
1607095410000|2020-12-04 15:23:30|1578.4|1577.8|1578.6|1578.4|1578.8|1578.4|1578.2|1577.8|14484
1607095420000|2020-12-04 15:23:40|1578.8|1578.2|1578.8|1578.2|1578.8|1578.6|1578.4|1578|6933
1607095430000|2020-12-04 15:23:50|1579|1578.4|1578.8|1578.6|1579|1578.8|1578.8|1578.4|4029
1607095440000|2020-12-04 15:24:00|1579|1578.4|1579.2|1579|1579.4|1579|1579|1578.4|12283
1607095450000|2020-12-04 15:24:10|1579.4|1579.2|1578.8|1578.6|1579.6|1579.2|1578.8|1578.4|13196
1607095460000|2020-12-04 15:24:20|1578.6|1578.2|1579|1578.8|1579|1578.8|1578.6|1578.2|15140
1607095470000|2020-12-04 15:24:30|1579.2|1578.6|1579|1578.8|1579.4|1579.2|1579|1578.6|2072
1607095480000|2020-12-04 15:24:40|1579.2|1579|1579.2|1579|1579.2|1579|1579|1578.8|4038
1607095490000|2020-12-04 15:24:50|1579|1578.8|1579.2|1578.8|1579.2|1579|1579|1578.8|1227
1607095500000|2020-12-04 15:25:00|1579.4|1579|1579.8|1579.6|1579.8|1579.6|1579.4|1578.8|8983
1607095510000|2020-12-04 15:25:10|1579.6|1579.4|1579.2|1579|1579.8|1579.6|1579.2|1579|3475
1607095520000|2020-12-04 15:25:20|1579.4|1579.2|1579.4|1579.2|1579.6|1579.2|1579.4|1579|1359
1607095530000|2020-12-04 15:25:30|1579.2|1579|1579.4|1579.2|1579.6|1579.2|1579.2|1579|2864
1607095540000|2020-12-04 15:25:40|1579.6|1579.4|1579.6|1579.2|1579.8|1579.6|1579.4|1579.2|2617
1607095550000|2020-12-04 15:25:50|1579.4|1579.4|1579.2|1579|1579.6|1579.4|1579.2|1579|835
1607095560000|2020-12-04 15:26:00|1579|1578.8|1578.8|1578.4|1579|1578.8|1578.6|1578.4|10026
1607095570000|2020-12-04 15:26:10|1578.6|1578.2|1578.4|1578.2|1578.8|1578.4|1578.4|1578.2|3242
1607095580000|2020-12-04 15:26:20|1578.2|1578|1578.4|1578.2|1578.4|1578.2|1578|1577.8|9374
1607095590000|2020-12-04 15:26:30|1578.2|1578|1578.8|1578.6|1579|1578.8|1578|1577.8|13292
1607095600000|2020-12-04 15:26:40|1579|1578.8|1579|1578.8|1579|1578.8|1579|1578.8|3738
1607095610000|2020-12-04 15:26:50|1578.8|1578.6|1579|1578.8|1579.4|1579.2|1578.8|1578.6|11332
1607095620000|2020-12-04 15:27:00|1579.2|1579|1579.4|1579.2|1579.6|1579.4|1579.2|1579|4873
1607095630000|2020-12-04 15:27:10|1579.6|1579|1579|1578.6|1579.6|1579.2|1578.8|1578.6|6935
1607095640000|2020-12-04 15:27:20|1578.8|1578.8|1579.2|1578.8|1579.2|1579|1578.8|1578.6|4965
1607095650000|2020-12-04 15:27:30|1579|1579|1579|1578.6|1579.2|1579|1578.6|1578.4|7614
1607095660000|2020-12-04 15:27:40|1578.8|1578.8|1579|1578.6|1579|1578.8|1578.8|1578.6|16
1607095670000|2020-12-04 15:27:50|1578.8|1578.8|1579.2|1578.8|1579.2|1579|1578.8|1578.8|4160
1607095680000|2020-12-04 15:28:00|1579|1579|1579.6|1579.4|1579.6|1579.4|1579|1578.8|3401
1607095690000|2020-12-04 15:28:10|1579.8|1579.6|1580|1579.6|1580|1579.8|1579.8|1579.4|4218
1607095700000|2020-12-04 15:28:20|1579.8|1579.4|1579.4|1579.2|1579.8|1579.6|1579.4|1579.2|4868
1607095710000|2020-12-04 15:28:30|1579.6|1579.4|1579.6|1579.2|1579.8|1579.6|1579.4|1579.2|15789
1607095720000|2020-12-04 15:28:40|1579.8|1579.4|1579.8|1579.6|1580|1579.8|1579.8|1579.4|17907
1607095730000|2020-12-04 15:28:50||1579.4||1579.2||1579.4||1579.2|2520
1607095740000|2020-12-04 15:29:00|1579.6|1579|1579.2|1579|1579.6|1579.2|1579.2|1579|9225
1607095750000|2020-12-04 15:29:10|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.2|1579|1637
1607095760000|2020-12-04 15:29:20|1579.6|1579.4|1579.4|1579|1579.6|1579.4|1579.4|1579|714
1607095770000|2020-12-04 15:29:30|1579.2|1579.2|1579.2|1578.8|1579.2|1579.2|1579|1578.6|3513
1607095780000|2020-12-04 15:29:40|1579|1578.6|1578.8|1578.6|1579.2|1578.8|1578.6|1578.4|7226
1607095790000|2020-12-04 15:29:50|1579|1578.4|1578.2|1577.8|1579|1578.4|1578|1577.8|13619
1607095800000|2020-12-04 15:30:00|1578|1578|1577.6|1577.2|1578|1578|1577.2|1577|20498
1607095810000|2020-12-04 15:30:10|1577.4|1577|1577.2|1577|1577.4|1577.2|1576.4|1576.2|13019
1607095820000|2020-12-04 15:30:20|1577.4|1577.2|1578|1577.8|1578.4|1578.2|1577.4|1577.2|5219
1607095830000|2020-12-04 15:30:30|1578.2|1578|1577|1576.8|1578.2|1578|1576.8|1576.4|6367
1607095840000|2020-12-04 15:30:40|1576.8|1576.6|1576.4|1576.2|1577|1576.6|1576.4|1576.2|5847
1607095850000|2020-12-04 15:30:50|1576.6|1576.4|1576.8|1576.4|1577|1576.8|1576.4|1576.2|7302
1607095860000|2020-12-04 15:31:00|1576.6|1576.2|1576|1575.8|1577|1576.8|1575.6|1575.2|92379
1607095870000|2020-12-04 15:31:10|1576.2|1576|1576.4|1576|1576.4|1576.2|1575.6|1575.4|25995
1607095880000|2020-12-04 15:31:20|1576.2|1575.8|1577|1576.4|1577|1576.6|1576.2|1575.8|10485
1607095890000|2020-12-04 15:31:30|1576.8|1576.6|1576.4|1576|1577|1576.6|1576|1575.8|6290
1607095900000|2020-12-04 15:31:40|1576.2|1576.2|1576.4|1576|1576.6|1576.2|1576|1575.8|9151
1607095910000|2020-12-04 15:31:50|1576.2|1576.2|1576.4|1576.2|1576.8|1576.4|1576.2|1575.8|15009
1607095920000|2020-12-04 15:32:00|1576.2|1576|1575.2|1575|1576.4|1576.2|1575.2|1575|6712
1607095930000|2020-12-04 15:32:10|1575.4|1575.2|1575.4|1575|1575.4|1575.2|1575.2|1575|3176
1607095940000|2020-12-04 15:32:20|1575.2|1574.8|1574.6|1574.4|1575.6|1575.4|1574.6|1574.4|16363
1607095950000|2020-12-04 15:32:30|1574.8|1574.2|1574.4|1574.2|1574.8|1574.4|1574.4|1574.2|989
1607095960000|2020-12-04 15:32:40|1574.2|1574|1574.8|1574.4|1574.8|1574.6|1574.2|1574|8785
1607095970000|2020-12-04 15:32:50|1575|1574.6|1574.6|1574.4|1575.2|1575|1574.6|1574.4|11761
1607095980000|2020-12-04 15:33:00|1574.4|1574.2|1574.4|1574.2|1574.8|1574.6|1574.2|1574|3617
1607095990000|2020-12-04 15:33:10|1574.2|1574|1575.2|1575|1575.4|1575.2|1574.2|1574|6301
1607096000000|2020-12-04 15:33:20|1575|1574.8|1575|1574.6|1575.4|1575|1574.8|1574.6|5709
1607096010000|2020-12-04 15:33:30|1575.2|1574.8|1575.2|1574.8|1575.4|1575|1574.8|1574.6|5620
1607096020000|2020-12-04 15:33:40|1575.4|1575|1575.6|1575.4|1575.6|1575.4|1575.2|1575|6365
1607096030000|2020-12-04 15:33:50|1575.4|1575.2|1575.6|1575.4|1575.6|1575.4|1575.2|1575|2102
1607096040000|2020-12-04 15:34:00|1575.8|1575.6|1575.8|1575.4|1576.4|1576.2|1575.8|1575.4|6876
1607096050000|2020-12-04 15:34:10|1575.6|1575.6|1575.6|1575.4|1575.8|1575.6|1575.6|1575|4528
1607096060000|2020-12-04 15:34:20|1575.4|1575.2|1576|1575.8|1576|1575.8|1575.4|1575|5430
1607096070000|2020-12-04 15:34:30|1575.8|1575.6|1576.2|1575.8|1576.4|1576|1575.8|1575.6|8033
1607096080000|2020-12-04 15:34:40|1576|1575.6|1576.6|1576.2|1576.8|1576.4|1575.8|1575.6|9508
1607096090000|2020-12-04 15:34:50|1576.4|1576.4|1576.8|1576.2|1576.8|1576.4|1576.2|1576|5317
1607096100000|2020-12-04 15:35:00|1576.6|1576|1575.6|1575.4|1576.6|1576.2|1575.6|1575.2|22391
1607096110000|2020-12-04 15:35:10|1575.8|1575.2|1576.2|1575.8|1576.2|1576|1575.8|1575.2|9804
1607096120000|2020-12-04 15:35:20|1576.4|1576|1577.2|1577|1577.2|1577|1576.2|1575.8|8424
1607096130000|2020-12-04 15:35:30|1577|1576.8|1577.2|1577|1577.2|1577|1576.8|1576.4|4888
1607096140000|2020-12-04 15:35:40|1577|1576.8|1577.6|1577.2|1577.6|1577.4|1577|1576.6|7330
1607096150000|2020-12-04 15:35:50|1577.8|1577.4|1578|1577.6|1578|1577.8|1577.8|1577.4|3348
1607096160000|2020-12-04 15:36:00|1577.8|1577.4|1578|1577.8|1578.2|1578|1577.4|1577.2|16567
1607096170000|2020-12-04 15:36:10|1577.8|1577.6|1577.8|1577.2|1578|1577.8|1577.2|1577|14631
1607096180000|2020-12-04 15:36:20|1578|1577.4|1578.2|1577.8|1578.4|1578.2|1577.8|1577.4|3954
1607096190000|2020-12-04 15:36:30|1578.4|1578|1578.6|1578.4|1578.6|1578.4|1578.2|1578|1194
1607096200000|2020-12-04 15:36:40|1578.4|1578.2|1578.6|1578.4|1578.6|1578.4|1578.4|1578.2|1681
1607096210000|2020-12-04 15:36:50|1578.8|1578.6|1579.2|1578.8|1579.2|1579|1578.8|1578.4|12422
1607096220000|2020-12-04 15:37:00|1579|1579|1579.6|1579.2|1579.8|1579.6|1579|1578.8|19967
1607096230000|2020-12-04 15:37:10|1579.4|1579.4|1579.6|1579.4|1579.8|1579.4|1579.4|1579.2|2413
1607096240000|2020-12-04 15:37:20|1579.8|1579.2|1579.4|1579.2|1579.8|1579.2|1579.2|1579|5247
1607096250000|2020-12-04 15:37:30|1579.6|1579|1579|1578.8|1579.6|1579.2|1579|1578.8|4603
1607096260000|2020-12-04 15:37:40|1578.8|1578.6|1578.8|1578.4|1578.8|1578.6|1578.4|1578.2|5838
1607096270000|2020-12-04 15:37:50|1578.6|1578.2|1578|1577.8|1578.8|1578.2|1578|1577.8|5183
1607096280000|2020-12-04 15:38:00|1577.8|1577.6|1578.4|1578|1578.8|1578.6|1577.6|1577.2|9785
1607096290000|2020-12-04 15:38:10|1578.6|1578.2|1578.6|1578.2|1578.6|1578.4|1578.4|1578.2|1476
1607096300000|2020-12-04 15:38:20|1578.8|1578.4|1578.8|1578.4|1579|1578.6|1578.6|1578.2|4547
1607096310000|2020-12-04 15:38:30|1578.6|1578.2|1578.6|1578.2|1578.8|1578.6|1578.4|1578.2|11070
1607096320000|2020-12-04 15:38:40|1578.4|1578.4|1578.8|1578.4|1578.8|1578.6|1578.4|1578.2|6255
1607096330000|2020-12-04 15:38:50|1578.6|1578.6|1578.4|1578.2|1578.6|1578.6|1578.4|1578.2|2021
1607096340000|2020-12-04 15:39:00|1578.2|1578|1578.4|1578|1578.4|1578.2|1578|1577.8|2611
1607096350000|2020-12-04 15:39:10|1578.2|1577.8|1578.4|1578.2|1578.4|1578.2|1578|1577.8|3390
1607096360000|2020-12-04 15:39:20|1578.6|1578.4|1579|1578.8|1579|1578.8|1578.6|1578.4|4854
1607096370000|2020-12-04 15:39:30|1579.2|1579|1579.2|1579|1579.2|1579|1579|1578.8|2892
1607096380000|2020-12-04 15:39:40|1579.4|1579.2|1579.8|1579.4|1579.8|1579.4|1579.4|1579.2|13052
1607096390000|2020-12-04 15:39:50|1580|1579.6|1579.4|1579.2|1580|1579.8|1579.4|1579|19899
1607096400000|2020-12-04 15:40:00|1579.2|1579|1578.8|1578.2|1579.2|1579|1578.4|1578.2|8939
1607096410000|2020-12-04 15:40:10|1578.6|1578.4|1579|1578.4|1579.2|1578.6|1577.8|1577.4|11608
1607096420000|2020-12-04 15:40:20|1579.2|1578.6|1579.2|1578.8|1579.2|1579|1579|1578.6|301
1607096430000|2020-12-04 15:40:30|1579|1579|1579|1578.6|1579.4|1579|1579|1578.6|5940
1607096440000|2020-12-04 15:40:40|1578.8|1578.8|1578.6|1578.2|1578.8|1578.8|1578.2|1578|5308
1607096450000|2020-12-04 15:40:50|1578.8|1578|1578.4|1578.2|1578.8|1578.2|1578.4|1578|200
1607096460000|2020-12-04 15:41:00|1578.6|1578.4|1578.6|1578.4|1578.6|1578.4|1578|1577.8|1997
1607096470000|2020-12-04 15:41:10|1578.8|1578.6|1579.4|1578.8|1579.4|1578.8|1578.4|1578.2|16922
1607096480000|2020-12-04 15:41:20|1579.2|1579|1579.4|1579.2|1579.6|1579.2|1579.2|1579|1300
1607096490000|2020-12-04 15:41:30|1579.2|1579|1579.2|1579|1579.4|1579.2|1579.2|1579|3059
1607096500000|2020-12-04 15:41:40|1579.4|1579.2|1579.4|1579|1579.4|1579.2|1579.2|1579|2164
1607096510000|2020-12-04 15:41:50|1579.2|1578.8|1578.6|1578.4|1579.2|1578.8|1578.6|1578.4|3286
1607096520000|2020-12-04 15:42:00|1578.8|1578.6|1579|1578.6|1579|1578.8|1578.8|1578.4|1000
1607096530000|2020-12-04 15:42:10|1578.8|1578.4|1578.6|1578.4|1578.8|1578.6|1578.6|1578.4|2217
1607096540000|2020-12-04 15:42:20|1578.8|1578.6|1578.8|1578.6|1579.2|1578.8|1578.8|1578.4|4072
1607096550000|2020-12-04 15:42:30|1579|1578.4|1579.6|1579.2|1579.6|1579.2|1579|1578.4|2731
1607096560000|2020-12-04 15:42:40|1579.8|1579.4|1580|1579.6|1580|1579.8|1579.6|1579.4|8320
1607096570000|2020-12-04 15:42:50|1579.8|1579.8|1579.6|1579.4|1580|1579.8|1579.6|1579.4|6228
1607096580000|2020-12-04 15:43:00|1579.4|1579.2|1579.4|1579.2|1579.6|1579.2|1579|1578.8|2554
1607096590000|2020-12-04 15:43:10|1579.6|1579.4|1579.2|1579|1579.6|1579.4|1579.2|1578.8|2677
1607096600000|2020-12-04 15:43:20|1579.4|1579.2|1579.2|1579|1579.8|1579.6|1579.2|1578.8|1829
1607096610000|2020-12-04 15:43:30|1579.4|1578.8|1578.8|1578.4|1579.4|1579|1578.2|1578|9535
1607096620000|2020-12-04 15:43:40|1579|1578.6|1579.2|1578.8|1579.4|1579|1579|1578.6|1334
1607096630000|2020-12-04 15:43:50|1579|1578.6|1579.2|1578.8|1579.2|1578.8|1579|1578.6|0
1607096640000|2020-12-04 15:44:00|1579|1578.6|1578.8|1578.4|1579|1578.6|1578.6|1578.2|1039
1607096650000|2020-12-04 15:44:10|1578.6|1578.2|1578.4|1578|1578.8|1578.2|1578.2|1577.8|6453
1607096660000|2020-12-04 15:44:20|1578.2|1577.8|1578.4|1578.2|1578.4|1578.2|1577.8|1577.6|6993
1607096670000|2020-12-04 15:44:30|1578.6|1578|1578.6|1578.2|1578.6|1578.4|1578.4|1578|2272
1607096680000|2020-12-04 15:44:40|1578.8|1578.4|1579|1578.8|1579|1578.8|1578.8|1578.4|25
1607096690000|2020-12-04 15:44:50|1578.8|1578.6|1579|1578.8|1579|1578.8|1578.8|1578.6|2329
1607096700000|2020-12-04 15:45:00|1579.2|1579|1578|1577.6|1579.4|1579|1578|1577.6|24736
1607096710000|2020-12-04 15:45:10|1577.8|1577.8|1577.4|1577|1578|1577.8|1577.2|1577|4282
1607096720000|2020-12-04 15:45:20|1577.2|1576.8|1577.8|1577.4|1577.8|1577.6|1576.6|1576.4|15755
1607096730000|2020-12-04 15:45:30|1578|1577.6|1578.2|1578|1578.2|1578|1577.8|1577.4|3130
1607096740000|2020-12-04 15:45:40|1578.4|1578.2|1578.2|1578|1578.6|1578.4|1578.2|1578|5375
1607096750000|2020-12-04 15:45:50|1578|1577.8|1578.6|1578.2|1578.8|1578.4|1577.6|1577.4|4441
1607096760000|2020-12-04 15:46:00|1578.4|1578.4|1578|1577.6|1578.4|1578.4|1577.8|1577.4|11199
1607096770000|2020-12-04 15:46:10|1577.8|1577.4|1577.6|1577.4|1578|1577.8|1577.6|1577.4|6157
1607096780000|2020-12-04 15:46:20|1577.4|1577.2|1577.4|1576.8|1577.6|1577.2|1577.4|1576.8|3928
1607096790000|2020-12-04 15:46:30|1577.2|1577|1577|1576.6|1577.2|1577|1576.6|1576.4|7634
1607096800000|2020-12-04 15:46:40|1576.8|1576.4|1576.4|1576.2|1577|1576.4|1576.4|1576.2|465
1607096810000|2020-12-04 15:46:50|1576.2|1576|1576.8|1576.4|1576.8|1576.6|1576.2|1576|4168
1607096820000|2020-12-04 15:47:00|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.2|1576|4850
1607096830000|2020-12-04 15:47:10|1576.2|1576.2|1575.2|1575|1576.4|1576.2|1575|1574.8|25927
1607096840000|2020-12-04 15:47:20|1575.4|1575.2|1575.4|1575.2|1575.6|1575.2|1575.4|1575|1079
1607096850000|2020-12-04 15:47:30|1575.2|1575|1575|1574.6|1575.4|1575.2|1574.8|1574.4|29305
1607096860000|2020-12-04 15:47:40|1575.2|1574.8|1574.4|1574.2|1575.2|1574.8|1574.2|1574|18408
1607096870000|2020-12-04 15:47:50|1574.2|1574|1574.4|1574.2|1574.6|1574.2|1574|1573.6|10073
1607096880000|2020-12-04 15:48:00|1574.6|1574.4|1574.4|1574.2|1574.8|1574.6|1574.4|1574.2|11777
1607096890000|2020-12-04 15:48:10|1574.6|1574.4|1574.2|1574|1574.6|1574.4|1574.2|1573.8|5038
1607096900000|2020-12-04 15:48:20|1574|1573.8|1574.4|1574|1574.4|1574|1573.8|1573.6|3187
1607096910000|2020-12-04 15:48:30|1574.6|1574.2|1574.6|1574.2|1574.8|1574.6|1574.2|1574|12910
1607096920000|2020-12-04 15:48:40|1574.8|1574.4|1574.6|1574|1574.8|1574.6|1574.2|1574|15046
1607096930000|2020-12-04 15:48:50|1574.4|1574.2|1574.4|1574.2|1574.6|1574.4|1574.4|1574|6217
1607096940000|2020-12-04 15:49:00|1574.6|1574.4|1574.2|1573.8|1574.8|1574.4|1574|1573.8|11393
1607096950000|2020-12-04 15:49:10|1574|1574|1575|1574.6|1575|1574.8|1574|1573.8|9439
1607096960000|2020-12-04 15:49:20|1575.2|1574.8|1575.2|1575|1575.4|1575.2|1575|1574.8|14735
1607096970000|2020-12-04 15:49:30|1575.4|1575.2|1575.6|1575.4|1575.6|1575.4|1575.2|1575|4736
1607096980000|2020-12-04 15:49:40|1575.8|1575.6|1576.4|1576|1576.4|1576.2|1575.8|1575.4|17135
1607096990000|2020-12-04 15:49:50|1576.2|1576.2|1576.4|1576|1576.8|1576.6|1576.2|1576|8527
1607097000000|2020-12-04 15:50:00|1576.6|1576.2|1576.6|1576.2|1577|1576.4|1576.6|1576.2|517
1607097010000|2020-12-04 15:50:10|1576.4|1576|1576.2|1576|1576.6|1576.2|1576.2|1576|808
1607097020000|2020-12-04 15:50:20|1576.4|1576.2|1575.6|1575.2|1576.4|1576.2|1575.4|1575|9453
1607097030000|2020-12-04 15:50:30|1575.4|1575|1575.6|1575.4|1575.8|1575.6|1575.2|1575|9545
1607097040000|2020-12-04 15:50:40|1575.8|1575.6|1576|1575.8|1576|1575.8|1575.6|1575|2036
1607097050000|2020-12-04 15:50:50|1576.2|1576|1576.4|1576|1576.4|1576.2|1576|1575.8|6808
1607097060000|2020-12-04 15:51:00|1576.6|1576.2|1576.4|1575.8|1576.8|1576.4|1576|1575.8|3565
1607097070000|2020-12-04 15:51:10|1576.6|1576|1576.8|1576.6|1577|1576.8|1576.4|1576|1939
1607097080000|2020-12-04 15:51:20|1577|1576.4|1576.6|1576.4|1577|1576.4|1576.4|1576.2|8840
1607097090000|2020-12-04 15:51:30|1576.4|1576.2|1576.6|1576.2|1576.6|1576.4|1575.8|1575.6|4271
1607097100000|2020-12-04 15:51:40|1576.4|1576|1576.2|1576|1576.4|1576.2|1576.2|1576|1143
1607097110000|2020-12-04 15:51:50|1576|1575.8|1576.2|1575.8|1576.4|1576|1575.8|1575.4|3065
1607097120000|2020-12-04 15:52:00|1576|1576|1576.2|1576|1576.2|1576|1576|1575.8|1388
1607097130000|2020-12-04 15:52:10|1576|1575.8|1576.2|1576|1576.2|1576|1575.8|1575.6|4792
1607097140000|2020-12-04 15:52:20|1576.4|1576.2|1577.2|1577|1577.4|1577|1576.4|1576|15804
1607097150000|2020-12-04 15:52:30|1577.4|1577.2|1577|1576.6|1577.4|1577.2|1577|1576.6|2871
1607097160000|2020-12-04 15:52:40|1577.2|1576.8|1577|1576.8|1577.4|1577|1577|1576.8|10707
1607097170000|2020-12-04 15:52:50|1577.2|1577|1577.2|1577|1577.2|1577|1577|1576.8|23628
1607097180000|2020-12-04 15:53:00|1577.4|1577.2|1577.6|1577.4|1578|1577.6|1577.4|1577.2|2311
1607097190000|2020-12-04 15:53:10|1577.4|1577.2|1577.6|1577.2|1577.6|1577.2|1577.2|1577|5204
1607097200000|2020-12-04 15:53:20|1577.4|1577|1577.4|1577.2|1577.6|1577.2|1577.2|1577|1423
1607097210000|2020-12-04 15:53:30|1577.6|1577.4|1577.2|1576.8|1577.6|1577.4|1577|1576.8|5618
1607097220000|2020-12-04 15:53:40|1577.4|1577|1577.4|1577|1577.4|1577|1577|1576.8|2697
1607097230000|2020-12-04 15:53:50|1577.2|1576.8|1576.6|1576.2|1577.4|1577|1576.4|1576.2|5623
1607097240000|2020-12-04 15:54:00|1576.8|1576.4|1577.8|1577.4|1577.8|1577.6|1576.6|1576.4|3740
1607097250000|2020-12-04 15:54:10|1578|1577.6|1578|1577.6|1578|1577.8|1577.6|1577.4|1714
1607097260000|2020-12-04 15:54:20|1577.8|1577.4|1577.8|1577.4|1578|1577.6|1577.6|1577.4|1095
1607097270000|2020-12-04 15:54:30||1577.6||1577.6||1577.6||1577.4|297
1607097280000|2020-12-04 15:54:40|1577.6|1577.4|1577.6|1577.4|1577.6|1577.6|1577.6|1577.4|1051
1607097290000|2020-12-04 15:54:50|1577.4|1577.2|1577.6|1577.2|1577.6|1577.2|1577.2|1577|6598
1607097300000|2020-12-04 15:55:00|1577.8|1577.4|1578|1577.6|1578|1577.8|1577.8|1577.4|9817
1607097310000|2020-12-04 15:55:10|1578.2|1577.8|1578.2|1578|1578.6|1578.4|1578.2|1577.8|19137
1607097320000|2020-12-04 15:55:20|1578.4|1578.2|1578.6|1578.2|1578.6|1578.4|1578.4|1578.2|3623
1607097330000|2020-12-04 15:55:30|1578.4|1578.4|1578.6|1578|1578.6|1578.4|1578.4|1578|5034
1607097340000|2020-12-04 15:55:40|1578.4|1577.8|1578.4|1578.2|1578.4|1578.2|1577.6|1577.4|4996
1607097350000|2020-12-04 15:55:50|1578.2|1578|1578.6|1578.2|1578.6|1578.4|1578.2|1578|1955
1607097360000|2020-12-04 15:56:00|1578.4|1578.4|1578.8|1578.6|1579|1578.6|1578.4|1578.2|6654
1607097370000|2020-12-04 15:56:10|1578.6|1578.4|1578.6|1578.2|1578.8|1578.6|1578.4|1578.2|4518
1607097380000|2020-12-04 15:56:20|1578.4|1578.4|1578.8|1578.6|1578.8|1578.6|1578.4|1578.2|713
1607097390000|2020-12-04 15:56:30|1578.6|1578.4|1579|1578.6|1579|1578.8|1578.6|1578.4|7279
1607097400000|2020-12-04 15:56:40|1578.8|1578.4|1578.6|1578.2|1578.8|1578.6|1578.2|1578|7780
1607097410000|2020-12-04 15:56:50|1578.4|1578.4|1578.4|1578.2|1578.6|1578.4|1578.2|1578|8275
1607097420000|2020-12-04 15:57:00|1578.6|1578.4|1578.6|1578.2|1578.6|1578.4|1578.4|1578.2|1975
1607097430000|2020-12-04 15:57:10|1578.4|1578|1578.4|1578|1578.6|1578.2|1578.2|1578|3018
1607097440000|2020-12-04 15:57:20|1578.2|1578.2|1578.6|1578.4|1578.6|1578.4|1578|1577.8|4198
1607097450000|2020-12-04 15:57:30|1578.4|1578.2|1578.4|1578|1578.6|1578.4|1578.2|1578|2087
1607097460000|2020-12-04 15:57:40|1578.2|1577.8|1578|1577.8|1578.4|1578|1578|1577.6|4591
1607097470000|2020-12-04 15:57:50|1577.8|1577.6|1578|1577.6|1578|1577.8|1577.6|1577.4|6109
1607097480000|2020-12-04 15:58:00|1577.8|1577.8|1576.6|1576.2|1577.8|1577.8|1576.4|1576|33237
1607097490000|2020-12-04 15:58:10|1576.4|1576|1576.2|1576|1576.4|1576.2|1576.2|1576|1033
1607097500000|2020-12-04 15:58:20|1576.4|1576.2|1577.2|1576.8|1577.2|1577|1576.4|1576|7358
1607097510000|2020-12-04 15:58:30|1577|1576.6|1577.6|1577.2|1577.6|1577.4|1576.8|1576.6|2304
1607097520000|2020-12-04 15:58:40|1577.4||1577.4||1577.4||1577.4||37
1607097530000|2020-12-04 15:58:50|1577.2|1577|1576.8|1576.6|1577.4|1577|1576.6|1576.4|6724
1607097540000|2020-12-04 15:59:00|1577|1576.8|1576.6|1576.4|1577.4|1577.2|1576.6|1576.2|61126
1607097550000|2020-12-04 15:59:10|1576.4|1576.2|1576.2|1575.8|1576.4|1576.2|1576|1575.6|3466
1607097560000|2020-12-04 15:59:20|1576.4|1576|1575.4|1575|1576.4|1576.2|1575.2|1575|12733
1607097570000|2020-12-04 15:59:30|1575.2|1575.2|1575.4|1575.2|1575.8|1575.4|1574.8|1574.6|27515
1607097580000|2020-12-04 15:59:40|1575.6|1575.4|1575.8|1575.4|1575.8|1575.6|1575.6|1575.4|622
1607097590000|2020-12-04 15:59:50|1575.6|1575.2|1575.6|1575.2|1575.6|1575.2|1575.2|1575|7467
1607097600000|2020-12-04 16:00:00|1575.4|1575.4|1576|1575.8|1576.4|1576.2|1575.4|1575.4|11515
1607097610000|2020-12-04 16:00:10|1576.2|1575.6|1576.2|1576|1576.6|1576.4|1575.8|1575.6|7045
1607097620000|2020-12-04 16:00:20|1576|1575.8|1575.4|1575.2|1576|1576|1575.4|1575.2|2356
1607097630000|2020-12-04 16:00:30|1575.6|1575|1575.6|1575.4|1575.8|1575.6|1575.4|1575|2384
1607097640000|2020-12-04 16:00:40|1575.4|1575.2|1575.4|1575.2|1575.6|1575.4|1575.2|1575|3574
1607097650000|2020-12-04 16:00:50|1575.6|1575.4|1575.8|1575.6|1576|1575.8|1575.6|1575.4|1776
1607097660000|2020-12-04 16:01:00|1575.6|1575.4|1575.4|1575|1575.6|1575.4|1574.8|1574.6|8093
1607097670000|2020-12-04 16:01:10|1575.6|1575.2|1575.4|1575.2|1575.8|1575.4|1575.2|1575|2697
1607097680000|2020-12-04 16:01:20|1575.2|1575|1575.2|1574.8|1575.4|1575.2|1575|1574.8|12601
1607097690000|2020-12-04 16:01:30|1575|1575|1575.2|1574.8|1575.4|1575.2|1575|1574.8|1233
1607097700000|2020-12-04 16:01:40|1575|1574.6|1574.6|1574.4|1575|1574.6|1574.4|1574.2|12446
1607097710000|2020-12-04 16:01:50|1574.4|1574.2|1573|1572.8|1574.6|1574.4|1573|1572.6|39185
1607097720000|2020-12-04 16:02:00|1573.2|1572.6|1573.6|1573.2|1573.8|1573.4|1572.6|1572.2|18505
1607097730000|2020-12-04 16:02:10|1573.4|1573.4|1573.2|1573|1573.4|1573.4|1573.2|1573|0
1607097740000|2020-12-04 16:02:20|1573.4|1573.2|1573.8|1573.4|1573.8|1573.6|1573.4|1573.2|2264
1607097750000|2020-12-04 16:02:30|1573.6|1573.6|1574.2|1573.8|1574.2|1573.8|1573.6|1573.6|488
1607097760000|2020-12-04 16:02:40|1574|1573.6|1573.8|1573.4|1574|1573.8|1573.6|1573.4|7028
1607097770000|2020-12-04 16:02:50|1574|1573.6|1574|1573.8|1574.2|1573.8|1573.8|1573.6|822
1607097780000|2020-12-04 16:03:00|1574.2|1573.6|1574.2|1574|1574.6|1574.4|1574|1573.6|14304
1607097790000|2020-12-04 16:03:10|1574|1573.8|1574|1573.8|1574.2|1574|1574|1573.6|7589
1607097800000|2020-12-04 16:03:20|1574.2|1574|1574.2|1574|1574.6|1574.2|1574|1573.8|14733
1607097810000|2020-12-04 16:03:30|1574.4|1574.2|1574.8|1574.6|1574.8|1574.6|1574.4|1574|2339
1607097820000|2020-12-04 16:03:40|||||||||420
1607097830000|2020-12-04 16:03:50|1575|1574.8|1575.2|1574.8|1575.2|1575|1575|1574.8|19137
1607097840000|2020-12-04 16:04:00|1575|1574.6|1575|1574.6|1575|1574.8|1574.8|1574.6|4625
1607097850000|2020-12-04 16:04:10|1575.2|1574.8|1575.2|1575|1575.6|1575.4|1575.2|1574.8|29053
1607097860000|2020-12-04 16:04:20|1575|1574.8|1575.4|1575.2|1575.4|1575.2|1574.8|1574.6|14542
1607097870000|2020-12-04 16:04:30|1575.2|1575|1574.8|1574.6|1575.2|1575|1574.8|1574.6|7579
1607097880000|2020-12-04 16:04:40|1575|1574.8|1574.6|1574.4|1575|1574.8|1574.6|1574.2|9752
1607097890000|2020-12-04 16:04:50|1574.4|1574.2|1575|1574.8|1575|1574.8|1574.4|1574.2|7435
1607097900000|2020-12-04 16:05:00|1575.2|1575|1574.8|1574.4|1575.2|1575|1574.6|1574.4|29371
1607097910000|2020-12-04 16:05:10|1574.6|1574.6|1574.8|1574.6|1574.8|1574.6|1574.4|1574.2|3184
1607097920000|2020-12-04 16:05:20|1574.6|1574.4|1574.8|1574.6|1575|1574.8|1574.6|1574.4|5642
1607097930000|2020-12-04 16:05:30|1575|1574.8|1574.6|1574.2|1575|1574.8|1574.4|1574.2|7728
1607097940000|2020-12-04 16:05:40|1574.4|1574.4|1574.4|1574.2|1574.8|1574.6|1574.2|1574|7617
1607097950000|2020-12-04 16:05:50|1574.6|1574|1574.6|1574|1574.8|1574.4|1574.4|1574|3039
1607097960000|2020-12-04 16:06:00|1574.4|1574.2|1574.6|1574|1574.6|1574.2|1574.4|1574|2895
1607097970000|2020-12-04 16:06:10|1574.4|1574.2|1574.4|1574|1574.8|1574.6|1574.4|1574|6870
1607097980000|2020-12-04 16:06:20|1574.2|1573.8|1574|1573.6|1574.2|1573.8|1573.8|1573.6|8571
1607097990000|2020-12-04 16:06:30|1574.2|1573.8|1574.2|1574|1574.4|1574.2|1574.2|1573.8|2347
1607098000000|2020-12-04 16:06:40|1574|1573.8|1573.6|1573.4|1574|1573.8|1573.6|1573.2|5028
1607098010000|2020-12-04 16:06:50|1573.8|1573.2|1573.6|1573.4|1573.8|1573.4|1573.4|1573.2|7026
1607098020000|2020-12-04 16:07:00|1573.8|1573.6|1573.8|1573.6|1574.2|1574|1573.8|1573.4|10567
1607098030000|2020-12-04 16:07:10|1573.6|1573.4|1573.8|1573.4|1573.8|1573.4|1573.2|1573|13946
1607098040000|2020-12-04 16:07:20|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.6|2241
1607098050000|2020-12-04 16:07:30|||||||||1223
1607098060000|2020-12-04 16:07:40|1573.8|1573.6|1573.8|1573.6|1574|1573.8|1573.8|1573.6|6673
1607098070000|2020-12-04 16:07:50|1574|1573.4|1573.8|1573.4|1574|1573.6|1573.6|1573.4|5685
1607098080000|2020-12-04 16:08:00|1574|1573.6|1574.4|1574.2|1574.6|1574.2|1574|1573.6|31133
1607098090000|2020-12-04 16:08:10|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|2425
1607098100000|2020-12-04 16:08:20|1574.4|1574.2|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|759
1607098110000|2020-12-04 16:08:30|1574.4|1574.2|1574.4|1574.2|1574.6|1574.4|1574.4|1574.2|3448
1607098120000|2020-12-04 16:08:40|1574.2|1574|1575|1574.8|1575|1574.8|1574.2|1574|16733
1607098130000|2020-12-04 16:08:50||1574.6||1574.8||1574.8||1574.6|9485
1607098140000|2020-12-04 16:09:00|1575.2|1575|1574.8|1574.6|1575.4|1575.2|1574.8|1574.6|40791
1607098150000|2020-12-04 16:09:10|1574.6|1574.4|1574.2|1574|1574.6|1574.4|1574|1573.8|10163
1607098160000|2020-12-04 16:09:20|1574|1573.8|1574.4|1574.2|1574.4|1574.2|1574|1573.8|5499
1607098170000|2020-12-04 16:09:30|1574.6|1574.4|1575|1574.8|1575.2|1575|1574.6|1574.4|3541
1607098180000|2020-12-04 16:09:40|1574.8|1574.6|1575.2|1575|1575.4|1575|1574.8|1574.6|4525
1607098190000|2020-12-04 16:09:50|1575|1574.8|1574.6|1574.4|1575|1575|1574.6|1574.4|7034
1607098200000|2020-12-04 16:10:00|1574.4|1574.2|1574.2|1574|1574.6|1574.4|1574.2|1574|4162
1607098210000|2020-12-04 16:10:10|1574|1573.8|1574.2|1574|1574.4|1574.2|1574|1573.8|8292
1607098220000|2020-12-04 16:10:20|1574.4|1574.2|1574|1573.8|1574.4|1574.2|1573.6|1573.4|16125
1607098230000|2020-12-04 16:10:30|1574.2|1574|1574.4|1574.2|1574.6|1574.2|1574|1574|5985
1607098240000|2020-12-04 16:10:40|1574.2|1574|1574|1573.8|1574.4|1574.2|1573.8|1573.6|14827
1607098250000|2020-12-04 16:10:50|1573.8|1573.6|1573.2|1573|1573.8|1573.6|1573.2|1573|11071
1607098260000|2020-12-04 16:11:00|1573|1572.8|1573.6|1573.2|1573.6|1573.2|1573|1572.8|4688
1607098270000|2020-12-04 16:11:10|1573.4|1573.4|1574.2|1574|1574.2|1574|1573.4|1573.2|6705
1607098280000|2020-12-04 16:11:20|1574.4|1574.2|1574.6|1574.4|1574.6|1574.4|1574.2|1573.8|19143
1607098290000|2020-12-04 16:11:30|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574|1573.8|8679
1607098300000|2020-12-04 16:11:40|1574.2|1573.8|1573.6|1573.4|1574.4|1573.8|1573.6|1573.2|11871
1607098310000|2020-12-04 16:11:50|1573.8|1573.6|1573.8|1573.6|1574|1573.8|1573.8|1573.6|5951
1607098320000|2020-12-04 16:12:00|1574|1573.8|1574.8|1574.6|1575|1574.6|1574|1573.8|10701
1607098330000|2020-12-04 16:12:10|1574.6|1574.4|1575|1574.8|1575|1574.8|1574.4|1574.2|6550
1607098340000|2020-12-04 16:12:20|1574.8|1574.6|1574.4|1574|1575|1574.6|1574.2|1574|8980
1607098350000|2020-12-04 16:12:30|1574.2|1574.2|1574.4|1574.2|1574.4|1574.2|1574.2|1574|2383
1607098360000|2020-12-04 16:12:40|1574.2|1574|1573.8|1573.6|1574.2|1574.2|1573.8|1573.6|9614
1607098370000|2020-12-04 16:12:50|1573.6|1573.4|1574.2|1574|1574.2|1574|1573.6|1573.4|9811
1607098380000|2020-12-04 16:13:00|1574.4|1574.2|1574.8|1574.6|1575|1574.8|1574.2|1573.8|6984
1607098390000|2020-12-04 16:13:10|1574.6|1574.4|1574.8|1574.4|1575|1574.6|1574.4|1574.2|5095
1607098400000|2020-12-04 16:13:20|1574.6|1574.6|1574.4|1574.2|1574.8|1574.6|1574.4|1574.2|4957
1607098410000|2020-12-04 16:13:30|1574.6|1574.4|1574|1573.8|1574.6|1574.4|1574|1573.8|8378
1607098420000|2020-12-04 16:13:40|1574.2|1574|1574|1573.6|1574.2|1574|1574|1573.6|4182
1607098430000|2020-12-04 16:13:50|1573.8|1573.4|1573.6|1573.2|1573.8|1573.6|1573.4|1573.2|4816
1607098440000|2020-12-04 16:14:00|1573.8|1573.4|1574|1573.6|1574|1573.8|1573.8|1573.4|6688
1607098450000|2020-12-04 16:14:10|1573.8|1573.8|1574|1573.6|1574.2|1574|1573.8|1573.6|13546
1607098460000|2020-12-04 16:14:20|1573.8|1573.8|1574.2|1574|1574.2|1574|1573.8|1573.8|4331
1607098470000|2020-12-04 16:14:30|1574.4|1574.2|1574.4|1574.2|1574.6|1574.4|1574.2|1574|2744
1607098480000|2020-12-04 16:14:40|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|835
1607098490000|2020-12-04 16:14:50|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|5648
1607098500000|2020-12-04 16:15:00|1575|1574.8|1574.8|1574.4|1575|1574.8|1574.6|1574.4|13748
1607098510000|2020-12-04 16:15:10|1574.6|1574.2|1574.4|1574.2|1574.6|1574.4|1574.4|1574.2|6971
1607098520000|2020-12-04 16:15:20|1574.2|1574|1574.2|1574|1574.4|1574.2|1574.2|1574|3945
1607098530000|2020-12-04 16:15:30|1574.4|1574.2|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|1467
1607098540000|2020-12-04 16:15:40|1574.4|1574.2|1574.8|1574.6|1574.8|1574.6|1574.4|1574.2|13112
1607098550000|2020-12-04 16:15:50|1575|1574.4|1574.6|1574.4|1575|1574.6|1574.4|1574.2|10660
1607098560000|2020-12-04 16:16:00|1574.4|1574.2|1574.6|1574.2|1574.6|1574.4|1574.4|1574.2|551
1607098570000|2020-12-04 16:16:10|1574.4|1574.4|1574.8|1574.6|1575|1574.8|1574.4|1574.2|7207
1607098580000|2020-12-04 16:16:20|1575|1574.4|1574.4|1574.2|1575|1574.4|1574.4|1574.2|4421
1607098590000|2020-12-04 16:16:30|1574.2|1574|1574.2|1573.8|1574.2|1574.2|1573.8|1573.6|9001
1607098600000|2020-12-04 16:16:40|1574|1574|1574.4|1574.2|1574.4|1574.2|1574|1573.8|1061
1607098610000|2020-12-04 16:16:50|1574.6|1574.4|1574.4|1574.2|1574.6|1574.4|1574.4|1574.2|1043
1607098620000|2020-12-04 16:17:00|1574.2|1574|1574.2|1574|1574.4|1574|1574|1573.8|6304
1607098630000|2020-12-04 16:17:10|1574|1573.8|1574.2|1574|1574.2|1574|1573.8|1573.6|4416
1607098640000|2020-12-04 16:17:20|1574|1573.8|1574|1573.8|1574.2|1574|1574|1573.8|3934
1607098650000|2020-12-04 16:17:30|1573.8|1573.6|1573.6|1573.4|1574|1573.8|1573.4|1573.2|8812
1607098660000|2020-12-04 16:17:40|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573|2351
1607098670000|2020-12-04 16:17:50|1573.4|1573.4|1574|1573.8|1574.4|1574.2|1573.4|1573.4|26687
1607098680000|2020-12-04 16:18:00|1574.2|1574|1574|1573.8|1574.2|1574|1573.8|1573.6|11594
1607098690000|2020-12-04 16:18:10|1574.2|1574|1574.2|1573.8|1574.2|1574|1574.2|1573.8|1739
1607098700000|2020-12-04 16:18:20|1574.4|1574|1574.4|1574.2|1574.4|1574.2|1574|1573.8|2656
1607098710000|2020-12-04 16:18:30|1574.2|1574|1573.8|1573.4|1574.2|1574|1573.6|1573.4|8921
1607098720000|2020-12-04 16:18:40|1574|1573.6|1574|1573.8|1574|1573.8|1573.8|1573.4|11209
1607098730000|2020-12-04 16:18:50|||||||||2530
1607098740000|2020-12-04 16:19:00|1573.8|1573.6|1573.6|1573.4|1573.8|1573.6|1573.4|1573.2|26844
1607098750000|2020-12-04 16:19:10|1573.8|1573.2|1573.6|1573.4|1573.8|1573.6|1573.4|1573.2|29793
1607098760000|2020-12-04 16:19:20|1573.8|1573.6|1573.8|1573.4|1574|1573.8|1573.4|1573.2|15973
1607098770000|2020-12-04 16:19:30|1574|1573.6|1573.8|1573.6|1574|1573.8|1573.8|1573.6|2319
1607098780000|2020-12-04 16:19:40|1573.6|1573.4|1573.8|1573.6|1574|1573.6|1573.6|1573.4|26209
1607098790000|2020-12-04 16:19:50|1574|1573.8|1573.8|1573.6|1574|1573.8|1573.8|1573.6|1366
1607098800000|2020-12-04 16:20:00|1574|1573.8|1574.2|1574|1574.6|1574.4|1574|1573.6|32242
1607098810000|2020-12-04 16:20:10|1574.4|1574.2|1574.4|1574.2|1574.6|1574.4|1574.2|1574|4464
1607098820000|2020-12-04 16:20:20|1574.6|1574.4|1574.2|1574|1574.8|1574.6|1574.2|1574|24177
1607098830000|2020-12-04 16:20:30|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|2444
1607098840000|2020-12-04 16:20:40|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|600
1607098850000|2020-12-04 16:20:50|1574.2|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|7555
1607098860000|2020-12-04 16:21:00|1574.4||1574.2||1574.4||1574.2||1652
1607098870000|2020-12-04 16:21:10|1574.4|1574.2|1573.8|1573.4|1574.4|1574.2|1573.6|1573.2|37151
1607098880000|2020-12-04 16:21:20|1573.6|1573.2|1573.4|1573.2|1573.6|1573.4|1573.2|1572.8|21083
1607098890000|2020-12-04 16:21:30|1573.2|1573|1573.4|1573|1573.4|1573.2|1573.2|1573|5511
1607098900000|2020-12-04 16:21:40|1573.2|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|20403
1607098910000|2020-12-04 16:21:50|1573.6|1573.2|1573.6|1573.4|1573.6|1573.4|1573.4|1573|16787
1607098920000|2020-12-04 16:22:00|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|3865
1607098930000|2020-12-04 16:22:10|1574|1573.8|1574|1573.8|1574|1573.8|1573.8|1573.6|10679
1607098940000|2020-12-04 16:22:20|1574.2|1574|1574|1573.8|1574.2|1574|1574|1573.8|6097
1607098950000|2020-12-04 16:22:30|1573.8|1573.6|1573.6|1573.4|1573.8|1573.6|1573.6|1573.4|12073
1607098960000|2020-12-04 16:22:40|1573.8|1573.6|1573.2|1573|1573.8|1573.6|1573.2|1573|7137
1607098970000|2020-12-04 16:22:50|1573.4|1573.2|1573.2|1573|1573.4|1573.2|1573.2|1573|11911
1607098980000|2020-12-04 16:23:00|1573.4|1573.2|1573.8|1573.6|1573.8|1573.6|1573.4|1573.2|1112
1607098990000|2020-12-04 16:23:10|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.6|2274
1607099000000|2020-12-04 16:23:20|1573.8|1573.4|1573|1572.8|1573.8|1573.6|1573|1572.8|23723
1607099010000|2020-12-04 16:23:30|1573.2|1573|1573.6|1573.4|1573.8|1573.6|1573.2|1573|2250
1607099020000|2020-12-04 16:23:40|1573.4|1573.2|1574|1573.6|1574|1573.8|1573.4|1573.2|5305
1607099030000|2020-12-04 16:23:50||1573.8||1573.8||1573.8||1573.8|600
1607099040000|2020-12-04 16:24:00|1573.8|1573.6|1574|1573.6|1574|1573.6|1573.8|1573.6|4151
1607099050000|2020-12-04 16:24:10|1573.8|1573.8|1574|1573.8|1574|1573.8|1573.8|1573.6|1261
1607099060000|2020-12-04 16:24:20|1573.8|1573.6|1573.6|1573.2|1573.8|1573.6|1573.4|1573.2|9665
1607099070000|2020-12-04 16:24:30|1573.8|1573.4|1574|1573.6|1574|1573.8|1573.6|1573.4|14825
1607099080000|2020-12-04 16:24:40|1573.8|1573.4|1573.6|1573.4|1573.8|1573.6|1573.6|1573.4|3254
1607099090000|2020-12-04 16:24:50|1573.8|1573.6|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|3313
1607099100000|2020-12-04 16:25:00|1573.6|1573.6|1573.8|1573.6|1574|1573.8|1573.6|1573.4|3537
1607099110000|2020-12-04 16:25:10|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.8|955
1607099120000|2020-12-04 16:25:20|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|9218
1607099130000|2020-12-04 16:25:30|1574|1573.8|1573.8|1573.6|1574|1573.8|1573.8|1573.6|4536
1607099140000|2020-12-04 16:25:40|1574|1573.8|1573.8|1573.6|1574|1573.8|1573.8|1573.6|10875
1607099150000|2020-12-04 16:25:50|1573.6|1573.4|1573.6|1573.4|1573.8|1573.4|1573.4|1573.2|2934
1607099160000|2020-12-04 16:26:00|1573.8|1573.6|1574|1573.8|1574|1573.8|1573.6|1573.4|2349
1607099170000|2020-12-04 16:26:10|||||||||10716
1607099180000|2020-12-04 16:26:20|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|6889
1607099190000|2020-12-04 16:26:30|||||||||2720
1607099200000|2020-12-04 16:26:40|1573.6|1573.4|1573.4|1573.2|1573.8|1573.4|1573.4|1573.2|7174
1607099210000|2020-12-04 16:26:50|1573.2|1573|1573.2|1573|1573.4|1573.2|1573|1572.8|7273
1607099220000|2020-12-04 16:27:00|1573|1572.8|1573.4|1573|1573.4|1573.2|1573|1572.8|9340
1607099230000|2020-12-04 16:27:10|1573.2|1572.8|1572.8|1572.6|1573.2|1572.8|1572.6|1572.4|25262
1607099240000|2020-12-04 16:27:20|1573|1572.4|1572.4|1572|1573|1572.6|1572.2|1572|17858
1607099250000|2020-12-04 16:27:30|1572.2|1572.2|1572.6|1572.4|1572.6|1572.4|1572.2|1572|3466
1607099260000|2020-12-04 16:27:40|1572.4|1572.2|1572.6|1572.4|1573|1572.8|1572.4|1572.2|5379
1607099270000|2020-12-04 16:27:50|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|994
1607099280000|2020-12-04 16:28:00|1572.6|1572.4|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|9321
1607099290000|2020-12-04 16:28:10|||||||||4647
1607099300000|2020-12-04 16:28:20|||||||||6023
1607099310000|2020-12-04 16:28:30|1572.4|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|9551
1607099320000|2020-12-04 16:28:40|1572.8|1572.4|1573|1572.8|1573|1572.8|1572.8|1572.4|3486
1607099330000|2020-12-04 16:28:50|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|4988
1607099340000|2020-12-04 16:29:00|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|3488
1607099350000|2020-12-04 16:29:10|1572.8|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.6|8441
1607099360000|2020-12-04 16:29:20|1572.8|1572.4|1572.6|1572.4|1572.8|1572.4|1572.6|1572.4|6204
1607099370000|2020-12-04 16:29:30|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|8479
1607099380000|2020-12-04 16:29:40|1573|1572.8|1574|1573.6|1574|1573.8|1573|1572.8|44149
1607099390000|2020-12-04 16:29:50|1573.8|1573.4|1573.4|1572.8|1574|1573.4|1573.4|1572.8|6258
1607328010000|2020-12-07 08:00:10|1586.8|1564.2|1576.8|1576.2|1586.8|1576.2|1576|1564.2|3938
1607328020000|2020-12-07 08:00:20|1576.4|1576|1574.8|1574|1576.8|1576|1574.4|1573.8|34844
1607328030000|2020-12-07 08:00:30|1574.4|1573.8|1573.8|1572.6|1576.2|1574.4|1572.8|1572.2|53289
1607328040000|2020-12-07 08:00:40|1573.6|1572.4|1571|1570|1573.6|1572.4|1571|1570|7410
1607328050000|2020-12-07 08:00:50|1571.4|1570.2|1574.2|1573|1574.4|1573.6|1571.4|1570.2|21825
1607328060000|2020-12-07 08:01:00|1574.6|1573.2|1575.2|1574.2|1575.2|1574.2|1574.6|1573.2|2083
1607328070000|2020-12-07 08:01:10|1575.4|1574|1574.2|1573.2|1576.4|1575.4|1574.2|1573.2|2246
1607328080000|2020-12-07 08:01:20|1574|1573|1573|1572.2|1574|1573|1573|1572.2|2456
1607328090000|2020-12-07 08:01:30|1572.8|1572|1573|1571.8|1573|1572.2|1571.8|1571.2|3998
1607328100000|2020-12-07 08:01:40|1573.2|1572|1571|1570.6|1573.6|1572.6|1570.6|1570.4|3820
1607328110000|2020-12-07 08:01:50|1570.6|1570.4|1571.2|1570.6|1572|1571|1570.6|1570.4|4097
1607328120000|2020-12-07 08:02:00|1571|1570.4|1570|1569|1571|1570.8|1570|1569|50101
1607328130000|2020-12-07 08:02:10|1569.8|1568.8|1565.8|1565|1569.8|1569|1565.6|1565|23575
1607328140000|2020-12-07 08:02:20|1565.2|1564.6|1568|1567|1568|1567|1565|1564.4|30526
1607328150000|2020-12-07 08:02:30|1567.4|1566.8|1566.2|1565.6|1568|1566.8|1565.4|1564.6|7226
1607328160000|2020-12-07 08:02:40|1566.4|1565.8|1564.8|1564.2|1566.4|1565.8|1564.8|1564.2|3792
1607328170000|2020-12-07 08:02:50|1564.6|1563.8|1564|1563.2|1564.8|1563.8|1563.6|1563|1556
1607328180000|2020-12-07 08:03:00|1564.2|1563.6|1564.8|1564.2|1565.2|1565|1563.8|1563.2|9162
1607328190000|2020-12-07 08:03:10|1564.6|1564|1563.2|1562.4|1565.2|1564.6|1563.2|1562|18876
1607328200000|2020-12-07 08:03:20|1563.4|1562.6|1562.2|1561.2|1563.4|1563|1562|1561|12399
1607328210000|2020-12-07 08:03:30|1562.4|1561.4|1562.6|1562|1562.6|1562.2|1562.4|1561.4|3637
1607328220000|2020-12-07 08:03:40|1563|1562.2|1563|1562|1565|1564.4|1563|1562|8205
1607328230000|2020-12-07 08:03:50|1563.2|1562.4|1563.2|1562.4|1563.6|1563|1563|1562|8172
1607328240000|2020-12-07 08:04:00|1563.4|1562.6|1564|1563.2|1564|1563.4|1562.4|1561.6|10476
1607328250000|2020-12-07 08:04:10|1564.4|1563.4|1562.4|1561.6|1564.4|1563.8|1562.4|1561.6|6399
1607328260000|2020-12-07 08:04:20|1562.6|1562|1563.2|1562.4|1563.4|1562.8|1562.2|1561.2|14796
1607328270000|2020-12-07 08:04:30|1562.8|1562.2|1564|1563.4|1564.2|1564|1562.4|1561.2|25190
1607328280000|2020-12-07 08:04:40|1564.2|1563.6|1565|1564.6|1565.4|1565|1564|1562.6|10836
1607328290000|2020-12-07 08:04:50|1565.2|1564.8|1565.2|1564|1566.6|1565.2|1565.2|1564|1293
1607328300000|2020-12-07 08:05:00|1565.4|1564.2|1566.2|1565.6|1567.4|1566.4|1565|1564.2|4358
1607328310000|2020-12-07 08:05:10|1566|1565.4|1560.6|1560.2|1566|1565.4|1560.6|1560.2|32644
1607328320000|2020-12-07 08:05:20|1560.8|1560.4|1561.8|1560.8|1562|1561.8|1560.8|1560.2|7916
1607328330000|2020-12-07 08:05:30|1561.6|1560.6|1560|1559|1561.6|1560.6|1559.6|1559|23529
1607328340000|2020-12-07 08:05:40|1559.8|1558.8|1559.6|1559.2|1559.8|1559.2|1558.8|1558.6|3042
1607328350000|2020-12-07 08:05:50|1559.8|1559.6|1559.4|1558.4|1560.2|1559.8|1559.4|1558.4|8942
1607328360000|2020-12-07 08:06:00|1559.2|1558.6|1561.2|1560.4|1561.4|1560.6|1558.2|1558|10330
1607328370000|2020-12-07 08:06:10|1561|1560.2|1562|1561.2|1562|1561.4|1560.4|1559.6|13388
1607328380000|2020-12-07 08:06:20|1561.8|1561|1562.8|1562|1563|1562|1561|1560.4|5573
1607328390000|2020-12-07 08:06:30|1563|1562.2|1562.8|1562|1563.4|1563.2|1562.8|1561.8|5378
1607328400000|2020-12-07 08:06:40|1563|1562.2|1564.8|1564.4|1565|1564.4|1563|1562.2|3580
1607328410000|2020-12-07 08:06:50|1564.6|1564.2|1564.8|1564|1564.8|1564.6|1564.4|1563.8|2067
1607328420000|2020-12-07 08:07:00|1564.6|1564.2|1564.6|1564|1564.8|1564.2|1564|1563.2|8171
1607328430000|2020-12-07 08:07:10|1564.4|1563.8|1563.8|1563|1564.6|1563.8|1563.4|1562.6|5536
1607328440000|2020-12-07 08:07:20|1564|1563.4|1564.4|1563.8|1565|1564.6|1564|1563.2|30528
1607328450000|2020-12-07 08:07:30|1564.2|1563.6|1562.6|1562|1564.2|1563.6|1562|1561.2|10617
1607328460000|2020-12-07 08:07:40|1562.8|1562.2|1563|1562|1563.6|1563.2|1562.8|1561.6|5593
1607328470000|2020-12-07 08:07:50|1562.8|1561.8|1563.4|1562.8|1563.6|1563.2|1562.4|1561.6|1405
1607328480000|2020-12-07 08:08:00|1563.8|1563|1564.8|1563.8|1564.8|1563.8|1563.2|1562|2303
1607328490000|2020-12-07 08:08:10|1564.6|1563.6|1564|1563.2|1564.6|1563.6|1563.2|1562.4|245
1607328500000|2020-12-07 08:08:20|1564.2|1563|1564.4|1563.4|1564.4|1563.6|1564.2|1563|0
1607328510000|2020-12-07 08:08:30|1564.2|1563.6|1563.2|1562.6|1564.2|1563.6|1563|1562.6|1982
1607328520000|2020-12-07 08:08:40|1563|1561.8|1559.4|1558.8|1563|1562|1559.4|1558.4|24954
1607328530000|2020-12-07 08:08:50|1559.2|1558.4|1560.2|1559.8|1560.2|1559.8|1558.8|1558.4|7469
1607328540000|2020-12-07 08:09:00|1560|1559.6|1560.4|1559.6|1560.6|1559.8|1559.4|1558.8|8394
1607328550000|2020-12-07 08:09:10|1560.2|1559.4|1560.2|1559.6|1560.6|1560|1560|1559.2|3983
1607328560000|2020-12-07 08:09:20|1559.8|1559.4|1560.8|1560.4|1561|1560.6|1559.6|1559.2|5761
1607328570000|2020-12-07 08:09:30|1560.6|1560.2|1559.8|1559|1560.6|1560.2|1559.8|1559|24192
1607328580000|2020-12-07 08:09:40|1559.4|1558.8|1558|1557.4|1559.8|1558.8|1558|1557.4|23848
1607328590000|2020-12-07 08:09:50|1558.2|1557.6|1558|1557.4|1558.8|1558.4|1557.6|1557.4|15361
1607328600000|2020-12-07 08:10:00|1558.2|1557.2|1558.4|1557.8|1558.6|1558|1558|1557|6848
1607328610000|2020-12-07 08:10:10|1558.2|1557.4|1559.8|1559.2|1560.8|1560|1558.2|1557.4|11011
1607328620000|2020-12-07 08:10:20|1559.6|1559|1559.8|1559.2|1560|1559.6|1559.6|1559|2686
1607328630000|2020-12-07 08:10:30|1559.6|1559|1558.8|1558.2|1559.6|1559.2|1558|1557.8|15538
1607328640000|2020-12-07 08:10:40|1559.2|1558.4|1559|1558|1559.4|1559|1558.8|1557.8|9556
1607328650000|2020-12-07 08:10:50|1559.2|1558.2|1558.6|1558|1559.2|1558.2|1558|1557.6|6108
1607328660000|2020-12-07 08:11:00|1558.4|1557.8|1557.2|1556.8|1558.4|1557.8|1557|1556.8|8155
1607328670000|2020-12-07 08:11:10|1557|1556.6|1557.6|1557.2|1557.6|1557.2|1556.6|1556.2|4761
1607328680000|2020-12-07 08:11:20|1557.8|1557.4|1556.8|1556.2|1558|1557.4|1556.6|1556|24179
1607328690000|2020-12-07 08:11:30|1556.4|1556|1557|1556.4|1557.4|1556.6|1555.6|1555.4|10163
1607328700000|2020-12-07 08:11:40|1557.2|1556.6|1558.4|1557.6|1558.4|1558|1557.2|1556.4|9289
1607328710000|2020-12-07 08:11:50|1558.2|1557.8|1558.8|1558.2|1559|1558.4|1558|1557.6|9527
1607328720000|2020-12-07 08:12:00|1559|1558|1559|1558.4|1559.4|1558.6|1558.2|1557.6|14141
1607328730000|2020-12-07 08:12:10|1558.8|1558.2|1558.4|1557.6|1559.2|1558.2|1557.8|1557.4|8244
1607328740000|2020-12-07 08:12:20|1558.2|1558|1559.2|1558.4|1559.2|1558.8|1558|1557.6|7828
1607328750000|2020-12-07 08:12:30|1559|1558.2|1559.4|1558.6|1559.8|1559|1558.8|1558|6710
1607328760000|2020-12-07 08:12:40|1559.2|1558.8|1558.6|1558|1559.2|1558.8|1558.2|1558|5464
1607328770000|2020-12-07 08:12:50|1558.8|1557.8|1559.6|1558.8|1559.8|1559.2|1558.2|1557.4|10507
1607328780000|2020-12-07 08:13:00|1559.4|1558.6|1559|1558.4|1559.6|1559.2|1559|1558.4|5928
1607328790000|2020-12-07 08:13:10|1558.8|1558.2|1559.6|1559|1559.6|1559.2|1558.8|1558|3773
1607328800000|2020-12-07 08:13:20|1559.8|1559.2|1560.4|1559.4|1560.6|1559.8|1559.8|1559.2|10096
1607328810000|2020-12-07 08:13:30|1560.2|1559.6|1560|1559|1560.4|1560|1559.8|1559|10066
1607328820000|2020-12-07 08:13:40|1560.2|1559.2|1560.8|1560.4|1560.8|1560.4|1560.2|1559.2|6584
1607328830000|2020-12-07 08:13:50|1560.6|1560.2|1561|1560.2|1561|1560.4|1560.4|1560|6095
1607328840000|2020-12-07 08:14:00|1560.8|1560|1560.4|1560|1561|1560.6|1560.2|1559.8|3974
1607328850000|2020-12-07 08:14:10|1560.2|1559.8|1559.8|1559|1560.4|1559.8|1559|1558.6|8974
1607328860000|2020-12-07 08:14:20|1560|1559.2|1562|1561.4|1562.2|1561.4|1560|1559.2|13174
1607328870000|2020-12-07 08:14:30|1561.8|1561.2|1563|1562|1563|1562|1561.6|1560.8|2022
1607328880000|2020-12-07 08:14:40|1563.2|1562.2|1563.2|1562.6|1563.4|1562.6|1562.4|1562|11161
1607328890000|2020-12-07 08:14:50|1563|1562.4|1562.4|1562|1563.2|1562.6|1562.4|1562|1021
1607328900000|2020-12-07 08:15:00|1562.2|1561.8|1561.6|1560.8|1562.2|1561.8|1560.6|1560|855
1607328910000|2020-12-07 08:15:10|1561.4|1561|1562|1561.4|1562.4|1561.6|1561.2|1560.8|2222
1607328920000|2020-12-07 08:15:20|1562.2|1561.6|1562.6|1562.2|1562.6|1562.2|1561.8|1561.2|6136
1607328930000|2020-12-07 08:15:30|1562.4|1562|1563.6|1562.6|1564.2|1563.2|1562|1561.6|6458
1607328940000|2020-12-07 08:15:40|1563.4|1562.4|1563|1562.2|1563.4|1562.6|1562.6|1562|8007
1607328950000|2020-12-07 08:15:50|1563.2|1562.6|1563|1562.2|1563.2|1562.6|1563|1562.2|347
1607328960000|2020-12-07 08:16:00|1563.2|1562.4|1563.6|1563|1563.6|1563|1562.6|1562|4111
1607328970000|2020-12-07 08:16:10|1563.8|1563.2|1563.8|1563|1564.4|1563.6|1563.8|1563|1013
1607328980000|2020-12-07 08:16:20|1564|1563.2|1564.6|1564.2|1564.6|1564.2|1563.2|1562.6|19181
1607328990000|2020-12-07 08:16:30|1564.4|1563.6|1564.2|1563.8|1564.6|1564|1564|1563.2|16974
1607329000000|2020-12-07 08:16:40|1564.4|1564|1564.2|1563.8|1564.6|1564|1564|1563.2|1281
1607329010000|2020-12-07 08:16:50|1564|1563.6|1565.6|1564.8|1565.8|1565|1564|1563.2|10584
1607329020000|2020-12-07 08:17:00|1565.8|1565|1565.8|1565.2|1566|1565.2|1565|1564.6|4535
1607329030000|2020-12-07 08:17:10|1566|1565.4|1566.2|1565.4|1566.2|1565.6|1565.6|1565|7210
1607329040000|2020-12-07 08:17:20|1566|1565.6|1566.2|1565.6|1566.2|1565.6|1565.4|1565|839
1607329050000|2020-12-07 08:17:30|1566|1566|1566|1565.4|1566.2|1566|1566|1565.4|6811
1607329060000|2020-12-07 08:17:40|1566.2|1565.6|1565|1564.6|1566.2|1566|1565|1564.6|27294
1607329070000|2020-12-07 08:17:50|1564.8|1564.4|1565|1564.4|1565|1564.6|1564.4|1563.8|1549
1607329080000|2020-12-07 08:18:00|1565.2|1564.6|1564.8|1564.2|1565.2|1564.8|1564.4|1564|4350
1607329090000|2020-12-07 08:18:10|1564.6|1564|1563.8|1563.2|1564.6|1564|1563.6|1563.2|2963
1607329100000|2020-12-07 08:18:20|1563.6|1563|1564|1563.6|1564.2|1563.6|1563.6|1563|2220
1607329110000|2020-12-07 08:18:30|1563.8|1563.4|1563.2|1562.6|1563.8|1563.4|1563|1562.2|2290
1607329120000|2020-12-07 08:18:40|1563|1562.8|1563.4|1563.2|1563.4|1563.2|1562.8|1562.6|1821
1607329130000|2020-12-07 08:18:50|1563.6|1563|1563.6|1563|1564.2|1563.6|1563.4|1563|9011
1607329140000|2020-12-07 08:19:00|1563.4|1562.8|1562.8|1562.4|1563.6|1563|1562.8|1562.4|5215
1607329150000|2020-12-07 08:19:10|1563|1562.6|1564.2|1563.4|1564.2|1564|1563|1562.4|17290
1607329160000|2020-12-07 08:19:20|1564|1563.6|1564|1563.4|1564.2|1563.8|1564|1563.4|291
1607329170000|2020-12-07 08:19:30|1563.8|1563.2|1564.2|1563.4|1564.2|1563.8|1563.8|1563|40
1607329180000|2020-12-07 08:19:40|1564|1563.2|1563.6|1563|1564.2|1563.4|1563.6|1563|127
1607329190000|2020-12-07 08:19:50|1563.8|1563.2|1565.2|1564.6|1565.4|1564.8|1563.8|1563.2|15429
1607329200000|2020-12-07 08:20:00|1565|1564.4|1564|1563.6|1565|1564.6|1563.8|1563.6|1978
1607329210000|2020-12-07 08:20:10|1563.8|1563.4|1564|1563.4|1564|1563.6|1563.6|1563|351
1607329220000|2020-12-07 08:20:20|1563.8|1563.2|1563.4|1563|1564|1563.4|1563|1562.4|12363
1607329230000|2020-12-07 08:20:30|1563.2|1562.8|1563|1562.2|1563.4|1563|1562.8|1562.2|1551
1607329240000|2020-12-07 08:20:40|1562.8|1562|1562.2|1561.6|1562.8|1562.2|1562|1561.2|5437
1607329250000|2020-12-07 08:20:50|1562|1561.4|1561.4|1560.8|1562|1561.4|1561|1560.4|11946
1607329260000|2020-12-07 08:21:00|1561.2|1560.6|1560.6|1560.2|1561.2|1560.8|1560.6|1560|999
1607329270000|2020-12-07 08:21:10|1560.8|1560|1561|1560.6|1561|1560.6|1560.6|1560|1996
1607329280000|2020-12-07 08:21:20|1561.2|1560.8|1560.8|1560.2|1561.4|1561|1560.6|1560.2|17832
1607329290000|2020-12-07 08:21:30|1561|1560.4|1560.8|1560.6|1561.4|1560.8|1560.8|1560.4|1075
1607329300000|2020-12-07 08:21:40|1561|1560.4|1561.2|1560.8|1561.4|1561|1561|1560.2|2723
1607329310000|2020-12-07 08:21:50|1561|1560.4|1561.2|1560.6|1561.4|1560.8|1560.8|1560|2687
1607329320000|2020-12-07 08:22:00|1561|1560.8|1561.6|1561.2|1561.6|1561.2|1561|1560.8|1441
1607329330000|2020-12-07 08:22:10|1561.8|1561.4|1562.4|1561.8|1562.6|1561.8|1561.6|1561.4|15046
1607329340000|2020-12-07 08:22:20|1562.2|1561.4|1562|1561.6|1562.2|1561.6|1562|1561.4|483
1607329350000|2020-12-07 08:22:30|1561.8|1561.4|1562|1561.4|1562.2|1561.6|1561.6|1561.4|531
1607329360000|2020-12-07 08:22:40|1561.8||1561.8||1561.8||1561.6||228
1607329370000|2020-12-07 08:22:50|1561.6|1561.2|1562|1561.6|1562.2|1561.6|1561.4|1561.2|1702
1607329380000|2020-12-07 08:23:00|1561.8|1561.4|1561.2|1560.6|1561.8|1561.4|1561|1560.4|4513
1607329390000|2020-12-07 08:23:10|1561|1561|1560.8|1560.4|1561.2|1561|1560.4|1560|1193
1607329400000|2020-12-07 08:23:20|1560.4|1560|1560.2|1559.8|1560.8|1560.2|1560|1559.6|22730
1607329410000|2020-12-07 08:23:30|1559.8|1559.6|1560.4|1559.8|1560.4|1559.8|1559.8|1559.2|1795
1607329420000|2020-12-07 08:23:40|1560.2|1560|1560|1559.4|1560.6|1560.4|1559.8|1559.4|2609
1607329430000|2020-12-07 08:23:50|1559.8|1559.6|1560|1559.6|1560.4|1559.6|1559.6|1559.4|1345
1607329440000|2020-12-07 08:24:00|1559.8|1559.2|1559.4|1558.8|1560|1559.2|1559.2|1558.8|5164
1607329450000|2020-12-07 08:24:10|1559.6|1559|1559.6|1559.4|1559.8|1559.4|1559.4|1558.8|2227
1607329460000|2020-12-07 08:24:20|1559.8|1559.6|1559.8|1559.2|1560.2|1559.8|1559.8|1559.2|1061
1607329470000|2020-12-07 08:24:30|1559.2|1559|1559|1558.4|1560.4|1559.8|1558.8|1558.2|3416
1607329490000|2020-12-07 08:24:50|1559.2|1558.6|1559.4|1558.8|1559.4|1559|1559|1558.4|934
1607329500000|2020-12-07 08:25:00|1559.2|1558.6|1559.2|1558.6|1559.6|1559|1558.8|1558.4|4825
1607329510000|2020-12-07 08:25:10|1558.8|1558.4|1558.8|1558|1559.2|1558.6|1558.6|1558|1009
1607329520000|2020-12-07 08:25:20|1558.2|1558.2|1558.8|1558.4|1559.2|1558.8|1558.2|1557.8|37215
1607329530000|2020-12-07 08:25:30|1558.6|1558.2|1558.6|1558|1558.6|1558.2|1558.4|1558|1930
1607329540000|2020-12-07 08:25:40|1558.4|1558.2|1557.6|1557.2|1558.4|1558.2|1557.4|1557|3573
1607329550000|2020-12-07 08:25:50|1557.8|1557.4|1559.2|1558.6|1559.2|1558.6|1557.8|1557.4|5914
1607329560000|2020-12-07 08:26:00|1559|1558.4|1557|1556.4|1559|1558.4|1557|1556.2|13541
1607329570000|2020-12-07 08:26:10|1556.8|1556.2|1556|1555.4|1557|1556.4|1555.8|1555.4|9867
1607329580000|2020-12-07 08:26:20|1555.6|1555|1556|1555.6|1556|1555.8|1555.4|1555|10655
1607329590000|2020-12-07 08:26:30|1556.2|1555.8|1556|1555.2|1556.2|1556|1556|1555.2|1504
1607329600000|2020-12-07 08:26:40|1556.2|1555.4|1557|1556.4|1557.2|1556.6|1556.2|1555.4|3466
1607329610000|2020-12-07 08:26:50|1557.2|1556.6|1557|1556.2|1557.2|1556.8|1556.2|1555.6|2997
1607329620000|2020-12-07 08:27:00|1556.8|1556|1556|1555.4|1557|1556.2|1555.8|1555.2|3837
1607329630000|2020-12-07 08:27:10|1555.8|1555.2|1556.2|1555.4|1556.2|1555.8|1555.8|1555|6344
1607329640000|2020-12-07 08:27:20|1556|1555.6|1555.8|1555.4|1556|1555.6|1555.8|1555.2|268
1607329650000|2020-12-07 08:27:30|1555.6|1555.6|1556.4|1556|1556.4|1556|1555.6|1555.4|9581
1607329660000|2020-12-07 08:27:40|1556.2|1555.8|1556.2|1555.4|1556.4|1556.2|1556|1555.4|1508
1607329670000|2020-12-07 08:27:50|1556.4|1555.6|1556.8|1556.2|1556.8|1556.2|1556.2|1555.4|2359
1607329680000|2020-12-07 08:28:00|1556.4|1556|1556.6|1556.2|1556.8|1556.4|1556.2|1556|2460
1607329690000|2020-12-07 08:28:10|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|1556.8|1556.2|1372
1607329700000|2020-12-07 08:28:20|1556.4|1556.2|1556.8|1556.4|1556.8|1556.6|1556.4|1556.2|1565
1607329710000|2020-12-07 08:28:30|1556.6|1556.2|1556.6|1556.2|1556.8|1556.4|1556.2|1555.6|9081
1607329720000|2020-12-07 08:28:40|1556.4|1556|1556|1555.6|1556.6|1556.2|1555.8|1555.2|5443
1607329730000|2020-12-07 08:28:50|1555.8|1555.8|1556|1555.6|1556|1555.8|1555.6|1555.2|2356
1607329740000|2020-12-07 08:29:00|1555.8|1555.4|1555.6|1555|1555.8|1555.4|1555|1554.8|23078
1607329750000|2020-12-07 08:29:10|1555.4|1554.8|1555.6|1555|1555.6|1555|1555.2|1554.6|2049
1607329760000|2020-12-07 08:29:20|1555.2|1554.8|1555.4|1554.6|1555.6|1555|1555.2|1554.6|5221
1607329770000|2020-12-07 08:29:30|1555.6|1555|1555.8|1555|1556|1555.4|1555.6|1555|5173
1607329780000|2020-12-07 08:29:40|1555.6|1555.2|1556|1555.6|1556|1555.6|1555.6|1555.2|1156
1607329790000|2020-12-07 08:29:50|1556.2|1555.8|1557.6|1557.2|1557.8|1557.2|1556|1555.8|11399
1607329800000|2020-12-07 08:30:00|1557.4|1557|1556.8|1556|1557.4|1557.2|1556.8|1556|4238
1607329810000|2020-12-07 08:30:10|1557|1556.2|1556.2|1555.6|1557|1556.4|1556|1555.4|396
1607329820000|2020-12-07 08:30:20|1556.6|1555.8|1558|1557.4|1558.2|1557.6|1556.6|1555.8|5545
1607329830000|2020-12-07 08:30:30|1557.6|1557.2|1558.2|1557.6|1558.4|1557.6|1557.6|1557.2|1141
1607329840000|2020-12-07 08:30:40|1558|1557.4|1557.4|1556.8|1558|1557.4|1557.2|1556.8|5074
1607329850000|2020-12-07 08:30:50|1557.2|1557|1557.4|1557|1558|1557.6|1557.2|1556.8|4071
1607329860000|2020-12-07 08:31:00|1557.2|1556.8|1556.6|1556|1557.2|1556.8|1556.4|1556|5122
1607329870000|2020-12-07 08:31:10|1557|1556.2|1557.2|1556.4|1557.4|1557.2|1557|1556.2|11362
1607329880000|2020-12-07 08:31:20|1557|1557|1557.8|1557.2|1558.2|1558|1557|1556.4|8583
1607329890000|2020-12-07 08:31:30|1557.6|1557|1557.6|1556.8|1557.8|1557.2|1557.4|1556.8|994
1607329900000|2020-12-07 08:31:40|1557.8|1557|1558|1557.6|1558|1557.6|1557.6|1556.8|465
1607329910000|2020-12-07 08:31:50|1558.2|1557.4|1558.2|1558|1558.2|1558|1558|1557.2|1192
1607329920000|2020-12-07 08:32:00|1558.4|1557.8|1558.4|1557.6|1559|1558.2|1558|1557.4|9658
1607329930000|2020-12-07 08:32:10|1558|1557.8|1558|1557.4|1558.4|1557.8|1557.2|1556.8|8287
1607329940000|2020-12-07 08:32:20|1557.8|1557.2|1557.8|1557.4|1558|1557.4|1557.8|1557|300
1607329950000|2020-12-07 08:32:30|1557.6|1557|1557.8|1557.2|1558|1557.4|1557.6|1557|1021
1607329960000|2020-12-07 08:32:40|1557.6|1557|1557.8|1557.2|1557.8|1557.2|1557|1556.4|6092
1607329970000|2020-12-07 08:32:50|1558|1557|1557.4|1556.8|1558|1557|1557.4|1556.8|620
1607329980000|2020-12-07 08:33:00|1557.2|1557|1556.4|1556|1557.2|1557|1556.4|1556|20398
1607329990000|2020-12-07 08:33:10|1556.2|1555.6|1555.8|1555.4|1556.2|1555.8|1555.8|1555.4|6056
1607330000000|2020-12-07 08:33:20|1556.2|1555.6|1556.6|1556|1556.6|1556.4|1555.8|1555.6|6779
1607330010000|2020-12-07 08:33:30|1556.4|1555.8|1556.2|1556|1556.4|1556|1556|1555.6|518
1607330020000|2020-12-07 08:33:40|1556|1555.8|1555.8|1555.2|1556|1556|1555.4|1555|6539
1607330030000|2020-12-07 08:33:50|1555.6|1555|1555.4|1555.2|1555.6|1555.2|1555.2|1555|2476
1607330040000|2020-12-07 08:34:00|1555.2|1555|1555.4|1555|1555.4|1555.2|1555|1554.4|4306
1607330050000|2020-12-07 08:34:10|1555.6|1555.2|1556.4|1556|1556.6|1556.4|1555.6|1555|4368
1607330060000|2020-12-07 08:34:20|1556.2|1556.2|1554.4|1554|1556.2|1556.2|1554.4|1554|13010
1607330070000|2020-12-07 08:34:30|1554.2|1553.8|1553.4|1553|1554.2|1554|1553.4|1553|4710
1607330080000|2020-12-07 08:34:40|1553.6|1553.2|1553.4|1552.6|1553.6|1553.4|1552.4|1552|30266
1607330090000|2020-12-07 08:34:50|1553.6|1552.8|1554|1553.4|1554|1553.4|1553.4|1552.8|8298
1607330100000|2020-12-07 08:35:00|1553.8|1553.8|1553.4|1552.6|1554|1553.8|1552.8|1552.4|6036
1607330110000|2020-12-07 08:35:10|1553.2|1552.4|1552.8|1552.2|1553.4|1553|1552.6|1552.2|2894
1607330120000|2020-12-07 08:35:20|1553|1552.4|1553|1552.6|1553.2|1553|1553|1552.2|4569
1607330130000|2020-12-07 08:35:30||1552.4||1552.8||1552.8||1552.4|0
1607330140000|2020-12-07 08:35:40|1552.8|1552.6|1552.8|1552.4|1553|1552.6|1552.6|1552.2|3620
1607330150000|2020-12-07 08:35:50|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|1552.4|1552.2|2226
1607330160000|2020-12-07 08:36:00|1552.4|1552.4|1551.8|1551.6|1552.6|1552.4|1551.6|1551.4|17797
1607330170000|2020-12-07 08:36:10|1552|1551.4|1552.4|1551.8|1552.4|1552|1551.8|1551.4|1725
1607330180000|2020-12-07 08:36:20|1552.2|1552|1552.8|1552.4|1552.8|1552.4|1552.2|1551.6|2670
1607330190000|2020-12-07 08:36:30|1552.6|1552.2|1553.6|1553.2|1553.8|1553.2|1552.4|1552.2|23822
1607330200000|2020-12-07 08:36:40|1553.4|1553.4|1554|1553.4|1554|1553.8|1553.4|1553.2|2239
1607330210000|2020-12-07 08:36:50|1553.8|1553.2|1553.6|1553.2|1553.8|1553.2|1553.6|1553.2|0
1607330220000|2020-12-07 08:37:00|1553.4|1553|1553.8|1553|1553.8|1553.2|1553.2|1553|4128
1607330230000|2020-12-07 08:37:10|1553.6|1553.2|1553.6|1553.2|1554|1553.2|1553.6|1553|852
1607330240000|2020-12-07 08:37:20|1553.8|1553.4|1553.4|1553|1553.8|1553.4|1553.4|1553|3280
1607330250000|2020-12-07 08:37:30|1553.6|1553.4|1553.2|1552.6|1554|1553.4|1553.2|1552.6|1386
1607330260000|2020-12-07 08:37:40|1553|1552.8|1553|1552.6|1553.2|1552.8|1553|1552.6|817
1607330270000|2020-12-07 08:37:50|1552.8|1552.4|1552.8|1552.4|1553.2|1552.6|1552.4|1552|8044
1607330280000|2020-12-07 08:38:00|1552.4|1552.2|1552.6|1552.2|1552.8|1552.4|1552.4|1552|435
1607330300000|2020-12-07 08:38:20|1552.4|1552|1552|1551.8|1552.6|1552.2|1552|1551.8|4352
1607330310000|2020-12-07 08:38:30|1552.2|1551.6|1552.6|1552.2|1552.6|1552.2|1552.2|1551.6|13858
1607330320000|2020-12-07 08:38:40|1552.8|1552.6|1553.2|1552.8|1553.2|1552.8|1552.8|1552.6|2654
1607330330000|2020-12-07 08:38:50|1552.8|1552.6|1552.4|1552|1553.2|1552.8|1552.4|1552|1408
1607330340000|2020-12-07 08:39:00|1552.6|1552.2|1552.8|1552.2|1552.8|1552.6|1552.4|1552.2|5091
1607330350000|2020-12-07 08:39:10|1552.6|1552.4|1552.4|1552|1552.6|1552.4|1552.4|1552|1069
1607330360000|2020-12-07 08:39:20|1552.6|1552.2|1553|1552.4|1553.2|1553|1552.6|1552.2|13991
1607330370000|2020-12-07 08:39:30|1552.8||1552.6||1553||1552.6||2655
1607330380000|2020-12-07 08:39:40|1552.4|1552|1552.4|1552.2|1552.6|1552.4|1552|1551.6|18842
1607330390000|2020-12-07 08:39:50|1552.2|1551.8|1551.8|1551.4|1552.2|1551.8|1551.6|1551.4|1358
1607330400000|2020-12-07 08:40:00|1551.6|1551.2|1551.8|1551.4|1551.8|1551.4|1551.4|1551.2|7622
1607330410000|2020-12-07 08:40:10|1552|1551.6|1551.8|1551.2|1552|1551.6|1551.4|1551.2|2510
1607330420000|2020-12-07 08:40:20|1552|1551.4|1551.8|1551.6|1552|1551.6|1551.6|1551.2|3021
1607330430000|2020-12-07 08:40:30|1552|1551.4|1551.6|1551.2|1552|1551.4|1551.6|1551.2|1407
1607330440000|2020-12-07 08:40:40|1551.4|1551.4|1551.8|1551.4|1551.8|1551.6|1551.4|1551.2|2344
1607330450000|2020-12-07 08:40:50|1551.6|1551.2|1551.4|1551.2|1551.8|1551.4|1551.4|1551|2969
1607330460000|2020-12-07 08:41:00|1551.2|1551|1550.6|1550.4|1551.4|1551|1550.6|1550.4|10910
1607330470000|2020-12-07 08:41:10|1550.4|1550.2|1549.2|1549|1550.4|1550.2|1548.8|1548.6|85464
1607330480000|2020-12-07 08:41:20|1549|1548.6|1548.8|1548.6|1549.6|1549|1548.8|1548.6|2458
1607330490000|2020-12-07 08:41:30|1548.6|1548.4|1548.6|1548.2|1548.6|1548.4|1548.2|1548|3042
1607330500000|2020-12-07 08:41:40|1548.4|1548|1548.2|1548|1548.4|1548.2|1548.2|1548|744
1607330510000|2020-12-07 08:41:50|1548|1547.6|1548|1547.6|1548|1547.8|1547.4|1547|10566
1607330520000|2020-12-07 08:42:00|1548.2|1547.8|1548.4|1547.8|1548.4|1548.2|1548.2|1547.6|3677
1607330530000|2020-12-07 08:42:10|1548.2|1548|1549|1548.4|1549.2|1548.6|1548.2|1547.6|2600
1607330540000|2020-12-07 08:42:20|1548.8|1548.6|1548.6|1548|1548.8|1548.6|1547.8|1547.4|17407
1607330550000|2020-12-07 08:42:30|1548.4|1547.8|1547.8|1547.4|1548.4|1547.8|1547.8|1547.4|4907
1607330560000|2020-12-07 08:42:40|1548|1547.6|1547.6|1547.2|1548.2|1548|1547.4|1547|7315
1607330570000|2020-12-07 08:42:50|1547.8|1547.4|1548|1547.6|1548|1547.6|1547.8|1547.2|3094
1607330580000|2020-12-07 08:43:00|1547.8|1547|1547|1546.6|1548|1547.2|1547|1546.6|8743
1607330590000|2020-12-07 08:43:10|1546.8|1546.4|1546.8|1546.4|1546.8|1546.4|1546.6|1546.2|1036
1607330600000|2020-12-07 08:43:20|1547|1546.6|1547|1546.4|1547|1546.8|1546.4|1546.2|10869
1607330610000|2020-12-07 08:43:30|1546.8|1546.2|1546.6|1546.2|1546.8|1546.6|1546.2|1546|8513
1607330620000|2020-12-07 08:43:40|1546.4|1546|1545.8|1545.4|1546.4|1546.2|1545.8|1545.4|8021
1607330630000|2020-12-07 08:43:50|1546|1545.6|1545.8|1545.2|1546|1545.8|1545.4|1545.2|12141
1607330640000|2020-12-07 08:44:00|1546|1545.4|1545.8|1545.2|1546.2|1545.8|1545.8|1545.2|8255
1607330650000|2020-12-07 08:44:10|1546|1545.4|1544.8|1544.6|1546|1545.4|1544.8|1544.6|13638
1607330660000|2020-12-07 08:44:20|1545|1544.8|1543.6|1543.2|1545|1544.8|1543.4|1543|10664
1607330670000|2020-12-07 08:44:30|1543.8|1543.4|1543.4|1542.8|1543.8|1543.4|1542.4|1542.2|16554
1607330680000|2020-12-07 08:44:40|1543.2|1542.6|1543|1542.6|1543.2|1542.8|1542.8|1542.4|1150
1607330690000|2020-12-07 08:44:50|1542.8|1542.4|1542.4|1542.2|1543|1542.6|1542.4|1542|5447
1607330700000|2020-12-07 08:45:00|1542.2|1542|1542.8|1542.4|1542.8|1542.4|1542|1541.8|17580
1607330710000|2020-12-07 08:45:10|1543|1542.6|1543.8|1543.2|1544|1543.6|1543|1542.6|9405
1607330720000|2020-12-07 08:45:20|1544|1543.4|1544.6|1544.4|1544.6|1544.4|1543.8|1543.4|1889
1607330730000|2020-12-07 08:45:30|1544.8|1544.2|1545|1544.8|1545.2|1545|1544|1543.6|25275
1607330740000|2020-12-07 08:45:40|1544.8|1544.6|1544.4|1544.2|1544.8|1544.6|1544.2|1544|3037
1607330750000|2020-12-07 08:45:50|1544.6|1544|1542.8|1542.4|1544.6|1544.2|1542.8|1542.4|11758
1607330760000|2020-12-07 08:46:00|1542.6|1542.2|1542.4|1542.2|1543|1542.6|1542.2|1542|28769
1607330770000|2020-12-07 08:46:10|1542.2|1542|1544|1543.4|1544|1543.6|1542|1541.8|11177
1607330780000|2020-12-07 08:46:20|1543.8|1543.2|1544.8|1544.6|1544.8|1544.6|1543.6|1543|4169
1607330790000|2020-12-07 08:46:30|1545|1544.4|1545|1544.8|1545.2|1545|1544.8|1544.4|4442
1607330800000|2020-12-07 08:46:40|1545.2|1545|1545.4|1545|1545.8|1545.4|1544.8|1544.4|25378
1607330810000|2020-12-07 08:46:50|1545.6|1545.2|1545.6|1545|1545.6|1545.2|1545.2|1545|764
1607330820000|2020-12-07 08:47:00|1545.8|1545.2|1546.4|1546|1546.4|1546|1545.8|1545.2|500
1607330830000|2020-12-07 08:47:10|1546.2|1545.8|1546|1545.6|1546.4|1546.2|1545.8|1545.6|1364
1607330840000|2020-12-07 08:47:20|1546.2|1545.8|1545.8|1545.6|1546.4|1546|1545.4|1545|1706
1607330850000|2020-12-07 08:47:30|1546|1545.8|1546.6|1546|1546.6|1546.2|1545.6|1545.2|4178
1607330860000|2020-12-07 08:47:40|1546.4|1546.2|1546.4|1545.8|1546.6|1546.2|1546.2|1545.8|980
1607330870000|2020-12-07 08:47:50|1546.2|1546|1546.8|1546.4|1546.8|1546.6|1546.2|1545.8|2630
1607330880000|2020-12-07 08:48:00|1546.6|1546.2|1546.4|1546|1547|1546.8|1546.4|1546|851
1607330890000|2020-12-07 08:48:10|1546.2|1546.2|1546.4|1546|1546.4|1546.2|1546.2|1546|346
1607330900000|2020-12-07 08:48:20|1546.2|1546.2|1546.6|1546.2|1546.8|1546.6|1546.2|1546|6495
1607330910000|2020-12-07 08:48:30|1546.4|1546.4|1546.6|1546|1546.8|1546.4|1546|1545.6|23064
1607330920000|2020-12-07 08:48:40|1546.4|1546.2|1546.8|1546.6|1546.8|1546.6|1546.4|1546.2|2375
1607330930000|2020-12-07 08:48:50|1547|1546.8|1548.4|1548|1548.4|1548|1547|1546.8|5380
1607330940000|2020-12-07 08:49:00|1548.2|1547.8|1548.2|1547.8|1548.6|1548.2|1548|1547.8|3840
1607330950000|2020-12-07 08:49:10|1548|1547.6|1547.8|1547.2|1548|1547.8|1547.6|1547.2|1545
1607330960000|2020-12-07 08:49:20||1547.4||1547.6||1547.6||1547.4|380
1607330970000|2020-12-07 08:49:30|1548|1547.8|1549.8|1549.2|1550|1549.6|1548|1547.8|7873
1607330980000|2020-12-07 08:49:40|1549.6|1549.4|1548.2|1547.8|1549.8|1549.6|1548|1547.8|18266
1607330990000|2020-12-07 08:49:50|1548|1548|1547.6|1547.4|1548.4|1548.2|1547.6|1547.4|21948
1607331000000|2020-12-07 08:50:00|1547.4|1547.2|1547.2|1547|1547.4|1547.2|1545.8|1545.6|32015
1607331010000|2020-12-07 08:50:10|1547|1546.8|1547.4|1546.8|1547.4|1547|1546.6|1546.2|6022
1607331020000|2020-12-07 08:50:20|1547.2|1546.6|1548.4|1548|1548.4|1548|1547|1546.4|2999
1607331030000|2020-12-07 08:50:30|1548.2|1547.8|1548.2|1547.8|1548.4|1548|1548|1547.6|3925
1607331040000|2020-12-07 08:50:40|1548.4|1548|1548.8|1548.2|1549|1548.8|1548.4|1548|2941
1607331050000|2020-12-07 08:50:50|1548.6|1548.4|1548.8|1548.4|1549.4|1549.2|1548.6|1548.2|5128
1607331060000|2020-12-07 08:51:00|1548.6|1548|1548.8|1548.4|1548.8|1548.6|1548.4|1548|762
1607331070000|2020-12-07 08:51:10|1549|1548.6|1549.8|1549.4|1549.8|1549.6|1549|1548.6|4451
1607331080000|2020-12-07 08:51:20|1550|1549.6|1549.8|1549.6|1550|1549.6|1549.6|1549.2|1029
1607331090000|2020-12-07 08:51:30|1549.6|1549.4|1550|1549.6|1550|1549.6|1549.6|1549.2|4565
1607331100000|2020-12-07 08:51:40|1550.2|1549.8|1550.2|1549.8|1550.4|1550.2|1550|1549.8|6047
1607331110000|2020-12-07 08:51:50|1550|1550|1550.6|1550.2|1550.6|1550.4|1550|1549.8|2184
1607331120000|2020-12-07 08:52:00|1550.8|1550.4|1551.2|1550.8|1551.2|1550.8|1550.6|1550.4|1215
1607331130000|2020-12-07 08:52:10|1551.4|1551|1551.6|1551.2|1551.8|1551.2|1551.4|1551|0
1607331140000|2020-12-07 08:52:20|1551.4|1551|1551.2|1550.8|1551.4|1551.2|1551|1550.8|3572
1607331150000|2020-12-07 08:52:30|1551|1550.6|1549.6|1549.4|1551.2|1550.8|1549.2|1549|16594
1607331160000|2020-12-07 08:52:40|1549.4|1549.2|1549.6|1549|1550|1549.8|1549.2|1548.8|2047
1607331170000|2020-12-07 08:52:50|1549.4|1548.8|1548.2|1547.8|1549.4|1549|1548.2|1547.6|364
1607331180000|2020-12-07 08:53:00|1548|1547.6|1547|1546.6|1548|1547.8|1547|1546.6|4552
1607331190000|2020-12-07 08:53:10|1547.2|1546.8|1547.6|1547.2|1548|1547.6|1547.2|1546.8|3417
1607331200000|2020-12-07 08:53:20|1547.8|1547|1548|1547.8|1548|1547.8|1547.6|1547|8361
1607331210000|2020-12-07 08:53:30|1547.8|1547.6|1547.8|1547.4|1548|1547.8|1547.8|1547.4|758
1607331220000|2020-12-07 08:53:40|1548|1547.6|1549.2|1548.8|1549.2|1549|1548|1547.6|3876
1607331230000|2020-12-07 08:53:50|1549|1549|1548.8|1548.6|1549.2|1549|1548.6|1548.4|1945
1607331240000|2020-12-07 08:54:00|1548.6|1548.4|1549.8|1549.4|1549.8|1549.6|1548.6|1548.4|9985
1607331250000|2020-12-07 08:54:10|1549.6|1549.2|1549.2|1548.6|1549.8|1549.2|1549|1548.6|1110
1607331260000|2020-12-07 08:54:20|1549.4|1548.8|1549.2|1548.8|1549.4|1549|1548.8|1548.4|1036
1607331270000|2020-12-07 08:54:30|1549|1548.6|1548.6|1548.2|1549|1548.8|1548|1547.8|18670
1607331280000|2020-12-07 08:54:40|1548.8|1548.4|1548.8|1548.2|1549|1548.6|1548.4|1548.2|3484
1607331290000|2020-12-07 08:54:50|1549|1548.4|1549.2|1548.8|1549.4|1549|1548.8|1548.4|1670
1607331300000|2020-12-07 08:55:00|1549|1548.6|1548.6|1548.2|1549.2|1548.6|1548.4|1548.2|1062
1607331310000|2020-12-07 08:55:10|1548.4|1548|1549.6|1549.2|1549.6|1549.4|1548.2|1548|5155
1607331320000|2020-12-07 08:55:20|1549.4|1549|1548.6|1548.4|1549.4|1549.2|1548.6|1548.4|1282
1607331330000|2020-12-07 08:55:30|1548.4|1548.2|1548.8|1548.4|1548.8|1548.6|1548.4|1548.2|921
1607331340000|2020-12-07 08:55:40|1548.6|1548.2|1547.2|1547|1548.6|1548.2|1547|1546.8|2734
1607331350000|2020-12-07 08:55:50|1547|1546.8|1547.2|1547|1547.2|1547|1547|1546.6|205
1607331360000|2020-12-07 08:56:00|1547|1546.6|1546.6|1546.2|1547|1546.8|1546.2|1546|2586
1607331370000|2020-12-07 08:56:10|1546.4|1546|1546.6|1546.2|1546.6|1546.4|1546.4|1546|871
1607331380000|2020-12-07 08:56:20|1546.8|1546.4|1546.4|1546|1546.8|1546.6|1546.2|1546|2578
1607331390000|2020-12-07 08:56:30|1546.6|1546.2|1546.8|1546.4|1547|1546.6|1546.4|1546|7699
1607331400000|2020-12-07 08:56:40||1546.6||1546.4||1546.6||1546.4|34
1607331410000|2020-12-07 08:56:50|1547|1546.6|1547|1546.8|1547.4|1547.2|1547|1546.6|2019
1607331420000|2020-12-07 08:57:00|1546.8|1546.6|1547.6|1547.4|1547.6|1547.4|1546.8|1546.6|6951
1607331430000|2020-12-07 08:57:10|1547.8|1547.6|1546.8|1546.4|1548|1547.6|1546.8|1546.4|1038
1607331440000|2020-12-07 08:57:20|1546.6|1546.6|1547.2|1546.2|1547.2|1547|1546.6|1546.2|4420
1607331450000|2020-12-07 08:57:30|1547|1546|1546.8|1546.2|1547|1546.2|1546.8|1546|449
1607331460000|2020-12-07 08:57:40|1546.6|1546.4|1545.6|1545.2|1546.6|1546.4|1545.6|1545.2|2989
1607331470000|2020-12-07 08:57:50|1545.4|1545.4|1545.4|1545.2|1545.4|1545.4|1545.2|1545|663
1607331480000|2020-12-07 08:58:00|1545.6|1545|1545.4|1545.2|1545.6|1545.2|1545.4|1545|1280
1607331490000|2020-12-07 08:58:10|1545.2|1545|1544.6|1544.2|1545.2|1545|1544.4|1544.2|18094
1607331500000|2020-12-07 08:58:20|1544.8|1544.4|1544.4|1544.2|1544.8|1544.6|1544.4|1544.2|5045
1607331510000|2020-12-07 08:58:30|1544.6|1544|1544.4|1544.2|1545|1544.6|1544.2|1544|14022
1607331520000|2020-12-07 08:58:40|1544.6|1544.4|1544.4|1544|1544.8|1544.4|1544.4|1544|1183
1607331530000|2020-12-07 08:58:50|1544.2|1543.8|1544|1543.8|1544.2|1544|1544|1543.8|1781
1607331540000|2020-12-07 08:59:00|1543.8|1543.6|1543.8|1543.2|1543.8|1543.6|1543.4|1543.2|7865
1607331550000|2020-12-07 08:59:10|1543.6|1543|1542.4|1542|1543.6|1543.2|1542.2|1542|16919
1607331560000|2020-12-07 08:59:20|1542.6|1542.2|1542.6|1542.2|1542.6|1542.4|1542.4|1542|1370
1607331570000|2020-12-07 08:59:30|1542.4|1542|1543.6|1543.4|1543.6|1543.4|1542.4|1542|10026
1607331580000|2020-12-07 08:59:40|1543.8|1543.2|1543.2|1542.8|1543.8|1543.4|1543|1542.8|2849
1607331590000|2020-12-07 08:59:50|1543.4|1543|1542.8|1542.6|1543.6|1543.2|1542.8|1542.4|1653
1607331600000|2020-12-07 09:00:00|1543|1542.8|1543.4|1542.8|1543.8|1543.4|1543|1542.6|5938
1607331610000|2020-12-07 09:00:10|1543.6|1543.2|1543.6|1543.2|1543.8|1543.6|1543.4|1543.2|2821
1607331620000|2020-12-07 09:00:20|1543.8|1543.4|1543.2|1542.8|1543.8|1543.6|1543|1542.6|3750
1607331630000|2020-12-07 09:00:30|1543.4|1543|1543.6|1543|1543.6|1543.4|1543.4|1543|1688
1607331640000|2020-12-07 09:00:40|1543.4|1542.8|1542|1541.6|1543.4|1543|1541.8|1541.6|8167
1607331650000|2020-12-07 09:00:50|1542.2|1541.8|1542.8|1542.4|1542.8|1542.6|1542.2|1541.6|2246
1607331660000|2020-12-07 09:01:00|1542.6|1542.6|1543.6|1543.2|1543.6|1543.2|1542.6|1542.6|3405
1607331670000|2020-12-07 09:01:10|1543.2|1543|1543.4|1543|1543.6|1543.4|1543|1542.8|5699
1607331680000|2020-12-07 09:01:20|1543.2|1542.8|1542.6|1542|1543.2|1542.8|1542.2|1542|2744
1607331690000|2020-12-07 09:01:30|1542.4|1542.2|1542.8|1542.4|1542.8|1542.6|1542.4|1542.2|4267
1607331700000|2020-12-07 09:01:40|1543|1542.6|1544.6|1544|1544.6|1544|1543|1542.6|2173
1607331710000|2020-12-07 09:01:50|1544.8|1544.2|1544.8|1544.2|1544.8|1544.4|1544|1543.8|1999
1607331720000|2020-12-07 09:02:00|1544.6|1544.4|1544.8|1544.4|1544.8|1544.6|1544.4|1544|9898
1607331730000|2020-12-07 09:02:10|1544.6|1544.2|1544.2|1543.8|1544.6|1544.2|1544|1543.6|4184
1607331740000|2020-12-07 09:02:20|1544|1543.6|1543.8|1543.4|1544.2|1543.8|1543.8|1543.2|5734
1607331750000|2020-12-07 09:02:30|1544|1543.6|1543.8|1543.4|1544|1543.8|1543.6|1543.4|3209
1607331760000|2020-12-07 09:02:40|1544|1543.6|1544.6|1544|1544.6|1544.2|1544|1543.6|12494
1607331770000|2020-12-07 09:02:50|1544.8|1544.2|1544.8|1544.4|1544.8|1544.6|1544.6|1544.2|11118
1607331780000|2020-12-07 09:03:00|1545|1544.6|1545.2|1545|1545.2|1545|1544.6|1544.4|8377
1607331790000|2020-12-07 09:03:10|1545|1544.8|1544.8|1544.4|1545|1544.8|1544.6|1544.2|3015
1607331800000|2020-12-07 09:03:20|1544.6|1544.6|1544.2|1543.8|1544.6|1544.6|1544|1543.6|5174
1607331810000|2020-12-07 09:03:30|1544|1543.6|1543.6|1543.4|1544|1544|1543.4|1543|1572
1607331820000|2020-12-07 09:03:40|1543.8|1543.6|1543.8|1543.2|1544|1543.8|1543.8|1543.2|819
1607331830000|2020-12-07 09:03:50|1543.6|1543.4|1544.4|1543.8|1544.4|1544.2|1543.4|1543.2|6352
1607331840000|2020-12-07 09:04:00|1544.6|1544|1544.2|1544|1544.8|1544.4|1544|1543.8|3567
1607331850000|2020-12-07 09:04:10|1544|1543.8|1542.8|1542.6|1544|1543.8|1542.8|1542.6|5073
1607331860000|2020-12-07 09:04:20|1542.6|1542.4|1542.6|1542.4|1543|1542.4|1542.4|1542.2|7012
1607331870000|2020-12-07 09:04:30|1542.4|1542.2|1542.6|1542.2|1542.6|1542.4|1542.4|1542.2|1669
1607331880000|2020-12-07 09:04:40|1542.4|1542.4|1542.4|1542|1542.4|1542.4|1542.2|1542|812
1607331890000|2020-12-07 09:04:50|1542.6|1542.2|1542.4|1542.2|1542.6|1542.2|1542|1541.6|18971
1607331900000|2020-12-07 09:05:00|1542.6|1542.4|1542.8|1542.2|1543|1542.6|1542.6|1542.2|6951
1607331910000|2020-12-07 09:05:10|1542.6|1542.4|1542.8|1542.4|1542.8|1542.4|1542.6|1542.2|200
1607331920000|2020-12-07 09:05:20|1543|1542.6|1542.6|1542.2|1543|1542.8|1542.6|1542.2|5990
1607331930000|2020-12-07 09:05:30|1542.4|1542.4|1542.6|1542.4|1542.6|1542.4|1542.2|1542|7224
1607331940000|2020-12-07 09:05:40|1542.4|1542.2|1543.6|1543.2|1543.6|1543.2|1542.4|1542.2|9963
1607331950000|2020-12-07 09:05:50|1543.4|1543|1543.6|1543.4|1543.8|1543.4|1543.2|1543|0
1607331960000|2020-12-07 09:06:00|1543.4|1543.2|1543.6|1543.2|1543.8|1543.4|1543.4|1543.2|944
1607331970000|2020-12-07 09:06:10|1543.4|1543|1543.6|1543|1543.6|1543.2|1543.2|1542.8|1401
1607331980000|2020-12-07 09:06:20|1543.4|1543.2|1544|1543.6|1544|1543.8|1543.4|1543|2104
1607331990000|2020-12-07 09:06:30|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|0
1607332000000|2020-12-07 09:06:40|1543.6|1543.2|1543.8|1543.2|1543.8|1543.4|1543.4|1543|308
1607332010000|2020-12-07 09:06:50|1543.6|1543.4|1544.8|1544.4|1544.8|1544.6|1543.6|1543.4|32132
1607332020000|2020-12-07 09:07:00|1545|1544.6|1545|1544.8|1545|1544.8|1544.6|1544.2|4152
1607332030000|2020-12-07 09:07:10|1544.8|1544.6|1545|1544.8|1545|1544.8|1544.6|1544.4|1997
1607332040000|2020-12-07 09:07:20|1545.2|1545|1547.8|1547.4|1548|1547.6|1545.2|1545|14753
1607332050000|2020-12-07 09:07:30|1547.6|1547.6|1546.8|1546.4|1547.6|1547.6|1546.6|1546.4|18992
1607332060000|2020-12-07 09:07:40|1546.6|1546.2|1545.8|1545.4|1546.6|1546.2|1545.8|1545.4|6994
1607332070000|2020-12-07 09:07:50|1545.6|1545.2|1545.8|1545.4|1545.8|1545.6|1545.4|1545.2|3340
1607332080000|2020-12-07 09:08:00|1546|1545.6|1545.2|1545|1546.2|1545.8|1545|1544.8|6129
1607332090000|2020-12-07 09:08:10|1545|1544.8|1545.4|1545|1545.4|1545.2|1544.8|1544.4|9107
1607332100000|2020-12-07 09:08:20|1545.6|1545.2|1545.2|1545|1546|1545.8|1545.2|1545|5401
1607332110000|2020-12-07 09:08:30|1545.4|1545.2|1545.6|1545.2|1545.8|1545.6|1545.4|1545|6919
1607332120000|2020-12-07 09:08:40|1545.8|1545.4|1546.4|1546|1546.6|1546.4|1545.8|1545.4|6572
1607332130000|2020-12-07 09:08:50|1546.6|1546.2|1547|1546.6|1547.2|1546.8|1546.6|1546.2|677
1607332140000|2020-12-07 09:09:00|1547.2|1547|1547.4|1547|1547.4|1547|1547|1546.6|2240
1607332150000|2020-12-07 09:09:10|1547.2|1547.2|1547.2|1546.8|1547.4|1547.2|1546.8|1546.6|3370
1607332160000|2020-12-07 09:09:20|1547.4|1547|1548|1547.6|1548|1547.6|1547.4|1547|3860
1607332170000|2020-12-07 09:09:30|1547.8|1547.4|1547.8|1547.2|1547.8|1547.6|1547.4|1547.2|4620
1607332180000|2020-12-07 09:09:40|1548||1548||1548||1548||0
1607332190000|2020-12-07 09:09:50|1547.8|1547.4|1547.8|1547.6|1547.8|1547.6|1547.8|1547.4|500
1607332200000|2020-12-07 09:10:00|1548|1547.8|1548.2|1548|1548.4|1548|1548|1547.8|1585
1607332210000|2020-12-07 09:10:10|1548|1547.8|1548.2|1547.8|1548.8|1548.6|1548|1547.8|5065
1607332220000|2020-12-07 09:10:20|1548.4|1548|1548.4|1547.8|1548.4|1548|1548.4|1547.8|1133
1607332230000|2020-12-07 09:10:30|1548.6|1548|1548.8|1548.4|1549.2|1548.8|1548.6|1548|10339
1607332240000|2020-12-07 09:10:40|1549|1548.6|1549|1548.6|1549.2|1548.6|1549|1548.6|1387
1607332250000|2020-12-07 09:10:50|1549.2|1548.8|1549.6|1549.2|1549.6|1549.2|1549|1548.6|5094
1607332260000|2020-12-07 09:11:00|1549.4|1548.8|1548.2|1547.8|1549.6|1548.8|1548.2|1547.8|18363
1607332270000|2020-12-07 09:11:10|1548.4|1548|1548.6|1548.2|1548.6|1548.4|1548.4|1548|2131
1607332280000|2020-12-07 09:11:20|1548.4|1548|1549.4|1549|1549.4|1549.2|1548.2|1548|30420
1607332290000|2020-12-07 09:11:30|1549.6|1549.2|1549|1548.8|1550.4|1550.2|1548.4|1548.2|32597
1607332300000|2020-12-07 09:11:40|1549.4|1549|1549.6|1549.4|1550.2|1549.8|1549.4|1549|34270
1607332310000|2020-12-07 09:11:50|1549.8|1549.6|1549.8|1549.2|1550.4|1550.2|1549.6|1549.2|1742
1607332320000|2020-12-07 09:12:00|1549.6|1549.4|1549.4|1549.2|1549.8|1549.6|1549.2|1549|6462
1607332330000|2020-12-07 09:12:10|1549.2|1549|1549.4|1549|1549.4|1549.2|1548.8|1548.6|13718
1607332340000|2020-12-07 09:12:20|1549.2|1548.8|1548.4|1548.2|1549.2|1549|1548.2|1548|4023
1607332350000|2020-12-07 09:12:30|1548.2|1548|1548.4|1548|1548.4|1548.2|1548.2|1548|237
1607332360000|2020-12-07 09:12:40|1548.2|1547.8|1548.2|1547.8|1548.4|1548.2|1548|1547.8|23385
1607332370000|2020-12-07 09:12:50|1548|1548|1546.2|1545.8|1548|1548|1546|1545.8|3792
1607332380000|2020-12-07 09:13:00|1546|1545.6|1545.2|1545|1546.2|1545.6|1545.2|1545|7114
1607332390000|2020-12-07 09:13:10|1545.4|1545.2|1546.2|1545.8|1546.2|1546|1545.2|1545|3473
1607332400000|2020-12-07 09:13:20|1546.4|1546|1546|1545.4|1546.6|1546.2|1545.6|1545.2|5420
1607332410000|2020-12-07 09:13:30|1546.4|1545.6|1545.4|1545|1546.6|1546|1545.2|1545|13086
1607332420000|2020-12-07 09:13:40|1545.2|1545.2|1545.2|1545|1545.4|1545.2|1545|1544.8|14248
1607332430000|2020-12-07 09:13:50|1545|1544.8|1544.8|1544.6|1545.2|1545|1544.8|1544.4|3932
1607332440000|2020-12-07 09:14:00|1545|1544.8|1545.2|1545|1545.2|1545|1544.8|1544.6|1420
1607332450000|2020-12-07 09:14:10|1544.8|1544.8|1545.2|1544.8|1545.2|1544.8|1544.8|1544.6|2584
1607332460000|2020-12-07 09:14:20|1545|1545|1545|1544.6|1545.2|1545|1545|1544.6|143
1607332470000|2020-12-07 09:14:30|1545.6|1544.8|1545.8|1545.6|1545.8|1545.6|1545.2|1544.8|13198
1607332480000|2020-12-07 09:14:40|1546|1545.4|1547.6|1547.2|1547.6|1547.2|1545.6|1545.4|4879
1607332490000|2020-12-07 09:14:50|1547.8|1547.4|1547.8|1547.2|1548|1547.6|1547.6|1547.2|3167
1607332500000|2020-12-07 09:15:00|1547.6|1547|1546.8|1546.4|1547.6|1547|1546.8|1546.4|334
1607332510000|2020-12-07 09:15:10|1547|1546.6|1546.8|1546.6|1547.2|1547|1546.8|1546.4|2331
1607332520000|2020-12-07 09:15:20|1547|1546.4|1547.6|1547.2|1547.6|1547.2|1546.8|1546.4|1058
1607332530000|2020-12-07 09:15:30|1547.8|1547.4|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|0
1607332540000|2020-12-07 09:15:40|1548|1547.6|1547.6|1547.2|1548|1547.8|1547.4|1547.2|2797
1607332550000|2020-12-07 09:15:50|1547.8|1547.4|1548|1547.8|1548|1547.8|1547.8|1547.4|795
1607332560000|2020-12-07 09:16:00|1547.8|1547.6|1547.8|1547.6|1548|1547.6|1547.6|1547.2|516
1607332570000|2020-12-07 09:16:10|1547.6|1547.4|1548|1547.4|1548|1547.8|1547.6|1547.4|629
1607332580000|2020-12-07 09:16:20||1547.6||1547.6||1547.8||1547.6|1008
1607332590000|2020-12-07 09:16:30|1547.8|1547.4|1547.2|1547|1547.8|1547.4|1547.2|1546.8|26
1607332600000|2020-12-07 09:16:40|1547|1546.8|1546.4|1546|1547|1546.8|1546.2|1546|9371
1607332610000|2020-12-07 09:16:50|1546.6|1546.2|1547.2|1547|1547.2|1547|1546.4|1546|2688
1607332620000|2020-12-07 09:17:00|1547|1546.8|1548.6|1548.2|1548.6|1548.4|1547|1546.8|2358
1607332630000|2020-12-07 09:17:10|1548.4|1548.4|1548.6|1548.4|1548.8|1548.6|1548.2|1548|1955
1607332640000|2020-12-07 09:17:20|1548.8|1548.2|1548.6|1548.4|1548.8|1548.6|1548.4|1548.2|1474
1607332650000|2020-12-07 09:17:30|1548.8|1548.2|1548.8|1548.6|1548.8|1548.6|1548.8|1548.2|150
1607332660000|2020-12-07 09:17:40|1549|1548.8|1549.4|1549.2|1549.8|1549.4|1549|1548.8|2982
1607332670000|2020-12-07 09:17:50|1549.2|1549|1549.6|1549.2|1549.6|1549.4|1549.2|1549|3538
1607332680000|2020-12-07 09:18:00|1549.8|1549.4|1549.4|1549|1549.8|1549.4|1549.2|1549|3602
1607332690000|2020-12-07 09:18:10|1549.2|1549.2|1549.8|1549.4|1549.8|1549.4|1549.2|1549|2700
1607332700000|2020-12-07 09:18:20|1549.6|1549.2|1549.4|1549|1549.6|1549.2|1549.4|1549|521
1607332710000|2020-12-07 09:18:30|1549.2|1549.2|1549.8|1549.4|1549.8|1549.6|1549.2|1549.2|2326
1607332720000|2020-12-07 09:18:40|1549.6|1549.2|1549.6|1549.4|1550|1549.6|1549.2|1549|4423
1607332730000|2020-12-07 09:18:50|1549.8|1549.6|1550.4|1550.2|1550.4|1550.2|1549.8|1549.6|3811
1607332740000|2020-12-07 09:19:00|1550.6|1550.4|1551|1550.6|1551|1550.8|1550.6|1550.2|2022
1607332750000|2020-12-07 09:19:10|1551.2|1550.8|1551|1550.6|1551.6|1551.2|1550.6|1550.4|9261
1607332760000|2020-12-07 09:19:20|1550.8|1550.8|1551.2|1551|1551.4|1551|1550.8|1550.8|6066
1607332770000|2020-12-07 09:19:30|1551.4|1550.8|1551|1550.8|1551.4|1551.2|1550.6|1550.4|30025
1607332780000|2020-12-07 09:19:40|1551.2|1550.6|1551.2|1550.6|1551.2|1551|1551.2|1550.6|1785
1607332790000|2020-12-07 09:19:50|1551|1550.8|1550.6|1550.2|1551|1550.8|1550.4|1550|13560
1607332800000|2020-12-07 09:20:00|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.2|7534
1607332810000|2020-12-07 09:20:10||1550.8||1550.6||1550.8||1550.6|0
1607332820000|2020-12-07 09:20:20|1550.8|1550.4|1551|1550.6|1551.2|1551|1550.4|1550.2|5718
1607332830000|2020-12-07 09:20:30|1550.8|1550.8|1551|1550.4|1551|1550.8|1550.6|1550.4|100
1607332840000|2020-12-07 09:20:40|1550.8|1550.6|1550.8|1550.6|1551|1550.8|1550.8|1550.4|977
1607332850000|2020-12-07 09:20:50|1551|1550.8|1551.6|1551.2|1551.6|1551.4|1551|1550.6|961
1607332860000|2020-12-07 09:21:00|1551.8|1551|1551.4|1551.2|1551.8|1551.2|1551.2|1551|2057
1607332870000|2020-12-07 09:21:10|1551.6|1551|1551|1550.8|1551.6|1551.2|1551|1550.8|1446
1607332880000|2020-12-07 09:21:20|1550.8|1550.6|1551.2|1550.8|1551.2|1551|1550.8|1550.4|2466
1607332890000|2020-12-07 09:21:30|1551|1550.6|1551.4|1551.2|1551.6|1551.2|1551|1550.6|3437
1607332900000|2020-12-07 09:21:40|1551.2|1551|1551.2|1550.6|1551.2|1551|1551|1550.6|2634
1607332910000|2020-12-07 09:21:50|1551.4|1550.8|1551.8|1551.6|1552|1551.6|1551.2|1550.8|2894
1607332920000|2020-12-07 09:22:00|1551.6|1551.4|1552.4|1552.2|1552.4|1552.2|1551.6|1551.4|1245
1607332930000|2020-12-07 09:22:10|1552.6|1552.4|1552.4|1552.2|1552.8|1552.6|1552.4|1552.2|2000
1607332940000|2020-12-07 09:22:20|1552.2|1552|1552.2|1552|1552.4|1552.2|1552|1551.8|1472
1607332950000|2020-12-07 09:22:30|1552|1551.8|1552.8|1552.4|1552.8|1552.4|1552|1551.8|2766
1607332960000|2020-12-07 09:22:40|1552.6|1552.2|1552.4|1552.2|1552.8|1552.4|1552.4|1552|2282
1607332970000|2020-12-07 09:22:50|1552.2|1552|1552.2|1551.8|1552.2|1552|1552|1551.6|6554
1607332980000|2020-12-07 09:23:00|1552.4|1552|1552.6|1552.2|1552.8|1552.4|1552.2|1551.8|17621
1607332990000|2020-12-07 09:23:10|1552.4|1552.4|1552.6|1552.4|1552.8|1552.4|1552.4|1552.4|2665
1607333000000|2020-12-07 09:23:20|1552.4|1552.2|1553|1552.8|1553|1552.8|1552.4|1552|3734
1607333010000|2020-12-07 09:23:30|1552.8|1552.6|1552.8|1552.6|1552.8|1552.8|1552.8|1552.6|1014
1607333020000|2020-12-07 09:23:40|1553|1552.8|1553.6|1553.2|1553.6|1553.4|1553|1552.8|5548
1607333030000|2020-12-07 09:23:50|1553.8|1553.4|1554|1553.6|1554|1553.8|1553.8|1553.2|1152
1607333040000|2020-12-07 09:24:00|1553.8|1553.4|1553.8|1553.4|1554|1553.6|1553.4|1553.2|4823
1607333050000|2020-12-07 09:24:10|1553.6|1553.6|1555|1554.6|1555|1554.8|1553.6|1553.6|17213
1607333060000|2020-12-07 09:24:20|1554.8|1554.4|1556|1555.6|1556|1555.6|1554.6|1554.4|4581
1607333070000|2020-12-07 09:24:30|1555.6|1555.4|1555.4|1555|1556|1555.6|1555.2|1555|5199
1607333080000|2020-12-07 09:24:40||1555.2||1555||1555.2||1555|146
1607333090000|2020-12-07 09:24:50|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|1190
1607333100000|2020-12-07 09:25:00|1555.4|1555.4|1555.4|1555.2|1555.6|1555.4|1555.4|1555.2|750
1607333110000|2020-12-07 09:25:10|1555.6|1555.4|1555.6|1555.2|1555.6|1555.4|1555.4|1555.2|7502
1607333120000|2020-12-07 09:25:20|1555.4|1555.4|1555.6|1555.2|1555.6|1555.4|1555.4|1555.2|6879
1607333140000|2020-12-07 09:25:40|1555.8|1555.4|1555.8|1555.4|1555.8|1555.6|1555.4|1555|3883
1607333150000|2020-12-07 09:25:50|1555.6|1555.6|1555.4|1555.2|1555.6|1555.6|1555.4|1555.2|121
1607333160000|2020-12-07 09:26:00|1555.2|1555|1556.6|1556.4|1556.6|1556.4|1555.2|1555|16376
1607333170000|2020-12-07 09:26:10|1556.4|1556.2|1557.4|1557.2|1557.4|1557.2|1556.4|1556.2|10851
1607333180000|2020-12-07 09:26:20|1557.6|1557.4|1557.4|1557.2|1558|1557.6|1557|1556.8|8639
1607333190000|2020-12-07 09:26:30|1557.6|1557.4|1557.8|1557.2|1557.8|1557.4|1557.6|1557.2|437
1607333200000|2020-12-07 09:26:40|1557.6|1557|1557.2|1557|1557.6|1557|1557.2|1557|3825
1607333210000|2020-12-07 09:26:50|1557.4|1557.2|1557.6|1557.2|1557.6|1557.4|1557.2|1557|1971
1607333220000|2020-12-07 09:27:00|1557.4|1557.4|1556.2|1556|1557.8|1557.6|1556.2|1556|19176
1607333230000|2020-12-07 09:27:10|1556|1555.8|1556.2|1556|1556.2|1556|1556|1555.6|12184
1607333240000|2020-12-07 09:27:20|1556.4|1556.2|1557.4|1557|1557.6|1557.2|1556.2|1556|5958
1607333250000|2020-12-07 09:27:30|1557.2|1556.8|1557|1556.4|1557.2|1556.8|1557|1556.4|825
1607333260000|2020-12-07 09:27:40|1556.8|1556.6|1557.2|1557|1557.2|1557|1556.8|1556.4|688
1607333270000|2020-12-07 09:27:50|1557|1556.8|1556.8|1556.4|1557|1556.8|1556.8|1556.4|300
1607333280000|2020-12-07 09:28:00|1556.6|1556.6|1556.6|1556.4|1556.6|1556.6|1556.6|1556.4|6297
1607333300000|2020-12-07 09:28:20|1556.8|1556.6|1557|1556.6|1557|1556.6|1556.8|1556.4|887
1607333310000|2020-12-07 09:28:30|1557.2|1556.8|1557|1556.8|1557.2|1556.8|1556.6|1556.4|5499
1607333320000|2020-12-07 09:28:40|1557.2|1557|1557|1556.8|1557.4|1557.2|1557|1556.8|1811
1607333330000|2020-12-07 09:28:50|1556.8|1556.6|1556.6|1556|1557.2|1556.6|1556.6|1556|2694
1607333340000|2020-12-07 09:29:00|1556.8|1556.2|1557|1556.4|1557|1556.6|1556.8|1556|1888
1607333360000|2020-12-07 09:29:20|1557.2|1556.6|1557.2|1557|1557.2|1557|1557.2|1556.6|3615
1607333370000|2020-12-07 09:29:30|1557|1556.8|1557|1556.4|1557.2|1556.8|1557|1556.4|1801
1607333380000|2020-12-07 09:29:40|1556.8|1556.6|1556.6|1556.2|1556.8|1556.6|1556.6|1556|1000
1607333390000|2020-12-07 09:29:50|1556.4|1556.4|1556.6|1556.4|1556.6|1556.4|1556.4|1556.4|264
1607333400000|2020-12-07 09:30:00|1556.8|1556.6|1557|1556.8|1557|1556.8|1556.6|1556.4|2504
1607333410000|2020-12-07 09:30:10|1557.2|1556.6|1557.2|1556.8|1557.4|1557|1557.2|1556.4|1832
1607333420000|2020-12-07 09:30:20|1557.4|1557|1558|1557.6|1558|1557.8|1557.4|1557|711
1607333430000|2020-12-07 09:30:30|1557.8|1557.8|1558|1557.6|1558|1557.8|1557.8|1557.6|1105
1607333440000|2020-12-07 09:30:40|1557.8|1557.8|1558|1557.6|1558|1557.8|1557.4|1557.2|3288
1607333450000|2020-12-07 09:30:50|1558.2|1557.8|1558.6|1558|1558.6|1558.2|1558.2|1557.8|2464
1607333460000|2020-12-07 09:31:00|1558.4|1558.2|1558.8|1558.6|1558.8|1558.6|1557.6|1557.2|8060
1607333470000|2020-12-07 09:31:10|1558.6|1558.4|1559|1558.6|1559|1558.8|1558.6|1558.4|1160
1607333480000|2020-12-07 09:31:20|1559.2|1558.8|1559.4|1559|1559.6|1559.4|1559|1558.8|4761
1607333490000|2020-12-07 09:31:30|1559.6|1559.2|1559.6|1559.2|1559.6|1559.4|1559.4|1559.2|1
1607333500000|2020-12-07 09:31:40|1559.4|1559|1558.4|1558|1559.6|1559|1558.4|1558|6666
1607333510000|2020-12-07 09:31:50|1558.6|1558.2|1558.6|1558.2|1558.6|1558.2|1558.4|1558.2|0
1607333520000|2020-12-07 09:32:00|1558.4|1558.4|1559.2|1558.8|1559.2|1558.8|1558.4|1558.4|9752
1607333530000|2020-12-07 09:32:10||1559||1558.8||1559||1558.8|419
1607333540000|2020-12-07 09:32:20|1559.4|1559|1559.2|1559|1560|1559.8|1559|1558.8|9884
1607333550000|2020-12-07 09:32:30|1559.4||1559.4||1559.4||1559.2||0
1607333560000|2020-12-07 09:32:40||1559.2||1559||1559.2||1559|880
1607333570000|2020-12-07 09:32:50|1559.2|1559.2|1559.8|1559.4|1559.8|1559.6|1559.2|1559|2386
1607333590000|2020-12-07 09:33:10|1559.6||1559.6||1559.8||1559.6||150
1607333600000|2020-12-07 09:33:20|1559.8||1559.8||1559.8||1559.8||6185
1607333610000|2020-12-07 09:33:30|1559.6|1559.6|1558.6|1558.2|1559.8|1559.6|1558.6|1558.2|9676
1607333620000|2020-12-07 09:33:40|1558.8|1558.4|1558.6|1558.4|1558.8|1558.6|1558.6|1558.4|1790
1607333630000|2020-12-07 09:33:50|1558.8||1558.8||1558.8||1558.6||0
1607333640000|2020-12-07 09:34:00|1559|1558.8|1559|1558.8|1559.4|1559.2|1559|1558.8|36884
1607333650000|2020-12-07 09:34:10|1558.8|1558.6|1559.2|1559|1559.4|1559|1558.8|1558.6|3133
1607333660000|2020-12-07 09:34:20|1559.4|1558.8|1559.4|1559|1559.4|1559|1559.4|1558.8|0
1607333670000|2020-12-07 09:34:30|1559.2|1558.8|1558.4|1558|1559.4|1559|1558.4|1558|7236
1607333680000|2020-12-07 09:34:40|1558.2|1558.2|1558.2|1558|1558.2|1558.2|1558.2|1558|410
1607333690000|2020-12-07 09:34:50|1558.4|1557.8|1558|1557.8|1558.4|1558|1557.8|1557.2|9618
1607333700000|2020-12-07 09:35:00|1558.2|1558|1558.2|1557.8|1558.4|1558.2|1558|1557.6|6432
1607333710000|2020-12-07 09:35:10|1558.4|1558|1558.8|1558.6|1558.8|1558.6|1558.4|1558|5912
1607333720000|2020-12-07 09:35:20|1558.6|1558.4|1558.8|1558.4|1558.8|1558.4|1558.6|1558.4|0
1607333730000|2020-12-07 09:35:30|1559|1558.6|1559|1558.8|1559.2|1559|1559|1558.6|4811
1607333750000|2020-12-07 09:35:50|1558.8|1558.6|1559|1558.8|1559|1558.8|1558.8|1558.6|1805
1607333760000|2020-12-07 09:36:00|1558.8|1558.6|1558.4|1558|1558.8|1558.6|1558.4|1558|4615
1607333770000|2020-12-07 09:36:10|1558.6|1558.2|1559|1558.6|1559|1558.6|1558.6|1558.2|1973
1607333780000|2020-12-07 09:36:20|1558.8|1558.4|1558.8|1558.6|1559|1558.6|1558.6|1558.4|2794
1607333790000|2020-12-07 09:36:30|1559|1558.8|1559.4|1559.2|1559.4|1559.2|1558.8|1558.8|4168
1607333800000|2020-12-07 09:36:40|1559.2|1559|1559.2|1558.8|1559.2|1559|1559|1558.8|269
1607333810000|2020-12-07 09:36:50|1559.4|1559|1559.4|1559.2|1559.4|1559.2|1559.4|1559|226
1607333820000|2020-12-07 09:37:00|1559.6|1559.4|1559.6|1559.2|1559.6|1559.4|1559.4|1559.2|2093
1607333830000|2020-12-07 09:37:10|1559.8|1559.4|1560|1559.6|1560|1559.8|1559.8|1559.4|5588
1607333840000|2020-12-07 09:37:20|1559.8|1559.4|1559.4|1559|1559.8|1559.4|1559.4|1559|1096
1607333850000|2020-12-07 09:37:30|1559.2|1558.8|1558.6|1558.4|1559.4|1558.8|1558.6|1558.4|5011
1607333860000|2020-12-07 09:37:40|1558.4|1558.2|1558.6|1558|1558.6|1558.2|1558.2|1557.8|3701
1607333870000|2020-12-07 09:37:50|1558.4|1557.8|1558|1557.6|1558.4|1557.8|1558|1557.6|374
1607333880000|2020-12-07 09:38:00|1558.2|1557.8|1557.6|1557.2|1558.2|1558|1557.6|1557.2|3871
1607333890000|2020-12-07 09:38:10|1557.4|1557.4|1557.6|1557.2|1557.6|1557.4|1557.2|1557|1994
1607333900000|2020-12-07 09:38:20||1557||1557.2||1557.2||1557|200
1607333910000|2020-12-07 09:38:30|1557.8|1557.4|1557.8|1557.2|1557.8|1557.6|1557.8|1557.2|1131
1607333920000|2020-12-07 09:38:40|1557.6|1557|1557.4|1557|1557.6|1557|1557.2|1557|201
1607333940000|2020-12-07 09:39:00|1557.2|1556.8|1556.2|1555.8|1557.4|1557|1556|1555.6|34275
1607333950000|2020-12-07 09:39:10|1556|1556|1555.4|1555|1556|1556|1555.4|1555|942
1607333960000|2020-12-07 09:39:20|1555.2|1555.2|1555.4|1555|1555.4|1555.2|1555.2|1555|2240
1607333970000|2020-12-07 09:39:30|1555.2|1555.2|1556|1555.6|1556|1555.6|1555.2|1555|1267
1607333980000|2020-12-07 09:39:40|1555.8|1555.4|1555.4|1555|1556|1555.6|1555.4|1555|552
1607333990000|2020-12-07 09:39:50|1555.6|1555.2|1555.4|1555|1555.6|1555.4|1555.4|1555|1702
1607334000000|2020-12-07 09:40:00|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|96
1607334010000|2020-12-07 09:40:10|1555.4||1555.6||1555.6||1555.4||800
1607334020000|2020-12-07 09:40:20|1555.4|1555.4|1555.8|1555.6|1556|1555.8|1555.4|1555|6013
1607334030000|2020-12-07 09:40:30|1556|1555.8|1555.8|1555.2|1556|1555.8|1555.6|1555.2|2774
1607334040000|2020-12-07 09:40:40|1556|1555.6|1556.2|1555.6|1556.2|1556|1556|1555.6|2541
1607334050000|2020-12-07 09:40:50|1556|1555.4|1555.6|1555.2|1556|1555.6|1555.6|1555.2|196
1607334060000|2020-12-07 09:41:00|1555.4|1555|1555.6|1555.2|1555.6|1555.2|1555.4|1555|0
1607334080000|2020-12-07 09:41:20|1555.4|1555|1555|1554.6|1555.4|1555|1554.8|1554.4|6962
1607334090000|2020-12-07 09:41:30|1554.6|1554.4|1555.6|1555.2|1555.6|1555.2|1554.6|1554.4|4275
1607334100000|2020-12-07 09:41:40|1555.8|1555.4|1555|1554.6|1555.8|1555.6|1555|1554.4|10549
1607334110000|2020-12-07 09:41:50|1555.2|1554.8|1555.6|1555.2|1555.6|1555.2|1555.2|1554.6|2593
1607334120000|2020-12-07 09:42:00|1555.8|1555.4|1556|1555.6|1556|1555.8|1555.8|1555.2|5591
1607334130000|2020-12-07 09:42:10|1555.8|1555.4|1556|1555.6|1556|1555.8|1555.6|1555.4|1169
1607334140000|2020-12-07 09:42:20|1555.8|1555.8|1556.8|1556.6|1556.8|1556.6|1555.8|1555.6|14644
1607334150000|2020-12-07 09:42:30|1556.6|1556.4|1557.6|1557.2|1557.6|1557.2|1556.6|1556.2|1446
1607334160000|2020-12-07 09:42:40|1557.8|1557.4|1559|1558.8|1559.2|1558.8|1557.8|1557.4|2316
1607334170000|2020-12-07 09:42:50|||||||||2
1607334180000|2020-12-07 09:43:00|1559.2|1559|1560|1559.6|1560|1559.6|1559.2|1559|1177
1607334190000|2020-12-07 09:43:10|1560.2|1559.8|1560.2|1559.8|1560.2|1560|1560|1559.8|6042
1607334200000|2020-12-07 09:43:20|1560|1560|1560.4|1560|1560.4|1560.2|1559.6|1559.2|6908
1607334210000|2020-12-07 09:43:30|1560.2|1559.8|1560.2|1559.8|1560.6|1560.4|1560|1559.8|2493
1607334220000|2020-12-07 09:43:40|1560|1560|1560|1559.8|1560|1560|1560|1559.8|0
1607334230000|2020-12-07 09:43:50|1559.8|1559.6|1559.8|1559.6|1560.2|1559.8|1559.8|1559.6|3130
1607334240000|2020-12-07 09:44:00|1559.6|1559.4|1560.6|1560.4|1560.8|1560.6|1559.6|1559.4|8319
1607334250000|2020-12-07 09:44:10|1560.4|1560.2|1561.2|1560.8|1561.2|1561|1560.4|1560|9441
1607334260000|2020-12-07 09:44:20|1561|1561|1560.4|1560|1561|1561|1560.4|1560|500
1607334270000|2020-12-07 09:44:30|1560.2|1559.8|1560.4|1560|1560.4|1560|1559.8|1559.4|17430
1607334280000|2020-12-07 09:44:40||1559.8||1560.2||1560.2||1559.8|483
1607334290000|2020-12-07 09:44:50|1560.6|1560.4|1561|1560.4|1561|1560.8|1560.6|1560.4|4589
1607334300000|2020-12-07 09:45:00|1560.8|1560.2|1560|1559.8|1560.8|1560.2|1560|1559.8|9010
1607334310000|2020-12-07 09:45:10|1560.2|1560|1560|1559.4|1560.4|1560|1560|1559.4|3339
1607334320000|2020-12-07 09:45:20|1560.2|1559.6|1560.4|1560|1560.4|1560|1560.2|1559.6|949
1607334330000|2020-12-07 09:45:30|1560.2|1559.8|1560.2|1559.8|1560.4|1560|1559.8|1559.6|7001
1607334340000|2020-12-07 09:45:40|1560.4|1560.2|1561|1560.6|1561|1560.8|1560.2|1559.8|3726
1607334350000|2020-12-07 09:45:50|1561.2|1560.8|1561.4|1560.6|1561.4|1561|1561|1560.6|1582
1607334360000|2020-12-07 09:46:00|1561.2|1560.4|1560.8|1560.6|1561.2|1560.6|1560.6|1560.4|296
1607334380000|2020-12-07 09:46:20|1560.6|1560.4|1561.6|1561.2|1561.6|1561.2|1560.4|1560.2|5401
1607334390000|2020-12-07 09:46:30|1561.4|1561|1561.4|1561|1561.4|1561|1561.2|1560.8|616
1607334400000|2020-12-07 09:46:40|1561.6|1561.2|1562|1561.6|1562.2|1562|1561.6|1561.2|11680
1607334410000|2020-12-07 09:46:50|1561.8|1561.4|1561.4|1561|1562|1561.4|1561.4|1561|3730
1607334420000|2020-12-07 09:47:00|1561.6|1561.4|1561.6|1561|1561.6|1561.4|1561.4|1561|284
1607334430000|2020-12-07 09:47:10|1561.4||1561.4||1561.4||1561.4||250
1607334440000|2020-12-07 09:47:20|1561.2|1560.8|1561|1560.8|1561.2|1560.8|1561|1560.6|1001
1607334450000|2020-12-07 09:47:30|1560.8|1560.6|1561.4|1561|1561.4|1561|1560.6|1560.4|3438
1607334460000|2020-12-07 09:47:40|1561.2|1560.8|1561|1560.8|1561.2|1560.8|1560.8|1560.4|2360
1607334470000|2020-12-07 09:47:50||1560.6||1560.6||1560.8||1560.6|913
1607334480000|2020-12-07 09:48:00|1560.8|1560.4|1560.8|1560.6|1561|1560.8|1560.6|1560.2|2743
1607334490000|2020-12-07 09:48:10|1560.6|1560.4|1560.8|1560.2|1560.8|1560.4|1560.4|1560.2|2503
1607334500000|2020-12-07 09:48:20|1561|1560.4|1561.6|1561.2|1561.6|1561.4|1561|1560.4|13267
1607334510000|2020-12-07 09:48:30|1561.8|1561.4|1561.8|1561.6|1562|1561.6|1561.8|1561.4|1790
1607334520000|2020-12-07 09:48:40|1562|1561.4|1561.6|1561.2|1562|1561.4|1561.6|1561.2|1196
1607334530000|2020-12-07 09:48:50|1561.8|1561.4|1561.8|1561.6|1561.8|1561.6|1561.8|1561.4|222
1607334540000|2020-12-07 09:49:00|1562|1561.8|1562|1561.6|1562|1561.8|1562|1561.6|1305
1607334550000|2020-12-07 09:49:10|1562.2|1561.8|1562.4|1562|1562.6|1562.2|1562.2|1561.6|9374
1607334560000|2020-12-07 09:49:20|1562.2|1562.2|1562.4|1562.2|1562.4|1562.2|1562|1561.8|7167
1607334570000|2020-12-07 09:49:30|1562.6|1562.4|1563.8|1563.4|1563.8|1563.6|1562.6|1562.2|25835
1607334580000|2020-12-07 09:49:40|1563.6|1563.6|1563.6|1563.2|1563.8|1563.6|1563.6|1563.2|1589
1607334590000|2020-12-07 09:49:50|1563.4|1563.4|1563.6|1563|1563.6|1563.4|1563.4|1563|218
1607334600000|2020-12-07 09:50:00|1563.8|1563.2|1563.8|1563.6|1564|1563.8|1563.6|1563.2|5056
1607334610000|2020-12-07 09:50:10|1564|1563.4|1563.6|1563.4|1564|1563.6|1563.6|1563.2|2520
1607334620000|2020-12-07 09:50:20|1563.8|1563.6|1564|1563.4|1564|1563.6|1563.8|1563.4|1235
1607334630000|2020-12-07 09:50:30|1563.8|1563.2|1563.6|1563.2|1563.8|1563.2|1563.6|1563.2|276
1607334640000|2020-12-07 09:50:40|1563.4|1563.4|1563.6|1563.2|1563.6|1563.4|1563.4|1563|3644
1607334650000|2020-12-07 09:50:50|1563.4|1563|1563.2|1563|1563.4|1563|1563.2|1563|0
1607334660000|2020-12-07 09:51:00|1563.4|1563.2|1564.2|1564|1564.2|1564|1563.4|1563.2|4665
1607334670000|2020-12-07 09:51:10|1564|1563.8|1563.6|1563.2|1564|1564|1563.6|1563.2|3811
1607334680000|2020-12-07 09:51:20|1563.8|1563.4|1563.8|1563.2|1563.8|1563.4|1563.8|1563.2|698
1607334700000|2020-12-07 09:51:40|1563.6|1563.4|1563.4|1562.8|1563.6|1563.4|1563.2|1562.8|8371
1607334710000|2020-12-07 09:51:50|1563.2|1563|1563.2|1562.8|1563.4|1563|1563|1562.8|4453
1607334720000|2020-12-07 09:52:00|1563.4|1563|1563.6|1563|1563.6|1563.4|1563.4|1563|1655
1607334730000|2020-12-07 09:52:10||1563.2||1563||1563.2||1563|100
1607334740000|2020-12-07 09:52:20|1563.8|1563.2|1564.2|1564|1564.4|1564.2|1563.8|1563.2|10283
1607334750000|2020-12-07 09:52:30|1564.4|1564.2|1564.8|1564.6|1564.8|1564.6|1564.4|1564.2|3436
1607334760000|2020-12-07 09:52:40|1564.6|1564.4|1564.8|1564.4|1565|1564.8|1564.6|1564.4|3720
1607334770000|2020-12-07 09:52:50|1565|1564.6|1564.6|1564.4|1565|1564.8|1564.6|1564.4|1571
1607334780000|2020-12-07 09:53:00|1564.4|1564.2|1564.6|1564.2|1564.8|1564.6|1564.4|1564|4559
1607334790000|2020-12-07 09:53:10|1564.4|1564|1564|1563.6|1564.4|1564|1563.6|1563.4|4733
1607334800000|2020-12-07 09:53:20|1563.8|1563.8|1563.6|1563.4|1564|1563.8|1563.4|1563|4987
1607334810000|2020-12-07 09:53:30|1563.4|1563.2|1563.6|1563.4|1563.6|1563.4|1563.4|1563|2069
1607334820000|2020-12-07 09:53:40|1563.4|1563.2|1563.8|1563.6|1563.8|1563.6|1563.4|1563.2|3825
1607334830000|2020-12-07 09:53:50|1563.6|1563.4|1564|1563.8|1564|1563.8|1563.6|1563.2|1088
1607334840000|2020-12-07 09:54:00|1564.2|1564|1564.4|1564|1564.6|1564.2|1564.2|1563.8|2449
1607334860000|2020-12-07 09:54:20|1564.2|1563.8|1563.8|1563.4|1564.2|1563.8|1563.8|1563.4|3374
1607334870000|2020-12-07 09:54:30|1564|1563.6|1564|1563.4|1564|1563.6|1564|1563.4|281
1607334880000|2020-12-07 09:54:40|1563.8|1563.6|1563.8|1563.2|1563.8|1563.6|1563.8|1563.2|400
1607334890000|2020-12-07 09:54:50|1563.6|1563.4|1563.6|1563.2|1563.6|1563.4|1563.4|1563|2796
1607334900000|2020-12-07 09:55:00|1563.4|1563|1562.8|1562.4|1563.6|1563|1562.8|1562.4|16971
1607334910000|2020-12-07 09:55:10|1562.6|1562.2|1562.8|1562.4|1562.8|1562.6|1562.6|1562.2|6723
1607334920000|2020-12-07 09:55:20|||||||||1000
1607334930000|2020-12-07 09:55:30|1563|1562.6|1563|1562.6|1563.2|1563|1562.8|1562.4|3021
1607334940000|2020-12-07 09:55:40|1562.8|1562.4|1563|1562.4|1563|1562.4|1562.8|1562.4|0
1607334950000|2020-12-07 09:55:50|1562.8|1562.6|1563.6|1563|1563.6|1563.2|1562.8|1562.6|1126
1607334960000|2020-12-07 09:56:00|1563.8|1563.2|1564.6|1564.2|1564.6|1564.4|1563.8|1563.2|8149
1607334980000|2020-12-07 09:56:20|1564.4|1564.4|1564.6|1564.2|1564.6|1564.4|1564.4|1564.2|211
1607334990000|2020-12-07 09:56:30|1565|1564.4|1564.8|1564.6|1565|1564.6|1564.8|1564.4|2960
1607335000000|2020-12-07 09:56:40|1565|1564.4|1564.8|1564.4|1565|1564.4|1564.6|1564.4|438
1607335010000|2020-12-07 09:56:50|1564.6|1564.2|1564.4|1564|1564.6|1564.2|1564.4|1564|527
1607335020000|2020-12-07 09:57:00|1564.2|1564.2|1564.4|1564|1564.6|1564.2|1564.2|1564|324
1607335030000|2020-12-07 09:57:10|1564.2|1563.8|1564|1563.6|1564.4|1563.8|1564|1563.6|902
1607335040000|2020-12-07 09:57:20|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|161
1607335050000|2020-12-07 09:57:30|1564|1564|1563.6|1563.4|1564.2|1564|1563.4|1563.2|884
1607335060000|2020-12-07 09:57:40|1563.8|1563.6|1563.8|1563.6|1564|1563.6|1563.6|1563.4|1595
1607335070000|2020-12-07 09:57:50|1563.6|1563.4|1563.6|1563.2|1563.6|1563.4|1563.4|1563.2|492
1607335080000|2020-12-07 09:58:00|1563.4||1563.4||1563.4||1563.4||90
1607335100000|2020-12-07 09:58:20|1563.2|1563|1563|1562.8|1563.4|1563|1563|1562.6|3117
1607335110000|2020-12-07 09:58:30|1563.2|1562.6|1563|1562.6|1563.2|1562.8|1563|1562.6|33
1607335120000|2020-12-07 09:58:40|1563.2|1562.8|1563|1562.6|1563.4|1563|1563|1562.6|2567
1607335130000|2020-12-07 09:58:50|1563.2|1562.8|1563.6|1563.4|1563.6|1563.4|1563.2|1562.8|1136
1607335140000|2020-12-07 09:59:00|1564|1563.6|1564|1563.8|1564.4|1563.8|1563.8|1563.6|2098
1607335150000|2020-12-07 09:59:10|1563.8|1563.6|1564|1563.8|1564|1563.8|1563.8|1563.6|251
1607335160000|2020-12-07 09:59:20|1563.8|1563.6|1564|1563.4|1564|1563.8|1563.6|1563.4|10704
1607335170000|2020-12-07 09:59:30||1563.6||1563.6||1563.8||1563.6|68
1607335180000|2020-12-07 09:59:40|1564.2|1563.8|1564.2|1564|1564.2|1564|1563.8|1563.6|4102
1607335190000|2020-12-07 09:59:50|1564|1563.8|1564|1563.6|1564.2|1564|1564|1563.6|530
1607335200000|2020-12-07 10:00:00|1564.2|1563.8|1564.2|1563.8|1564.2|1564|1564.2|1563.8|40
1607335210000|2020-12-07 10:00:10|1564|1563.6|1563.8|1563.6|1564|1563.6|1563.8|1563.6|2063
1607335220000|2020-12-07 10:00:20|1563.6|1563.4|1563.8|1563.6|1563.8|1563.6|1563.6|1563.4|2364
1607335230000|2020-12-07 10:00:30|||||||||200
1607335240000|2020-12-07 10:00:40|1563.6|1563.4|1563.8|1563.6|1563.8|1563.6|1563.4|1563.2|2991
1607335250000|2020-12-07 10:00:50|1564|1563.8|1564.4|1564|1564.4|1564|1564|1563.8|1192
1607335260000|2020-12-07 10:01:00|1564.6|1564.2|1564.4|1564|1564.6|1564.2|1564.4|1564|33
1607335270000|2020-12-07 10:01:10|1564.2||1564.4||1564.4||1564.2||191
1607335280000|2020-12-07 10:01:20|1564.2|1563.8|1564.2|1564|1564.2|1564|1564|1563.6|2311
1607335290000|2020-12-07 10:01:30|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1563.8|1634
1607335300000|2020-12-07 10:01:40|1564.2|1563.8|1564|1563.8|1564.2|1563.8|1564|1563.8|4783
1607335310000|2020-12-07 10:01:50|1564.2||1564.2||1564.2||1564.2||0
1607335320000|2020-12-07 10:02:00|1564|1563.6|1563.6|1563.2|1564|1563.6|1563.6|1563.2|1444
1607335330000|2020-12-07 10:02:10|1563.4|1563|1562.8|1562.6|1563.4|1563|1562.8|1562.6|7637
1607335340000|2020-12-07 10:02:20|1562.6|1562.4|1562.8|1562.4|1562.8|1562.6|1562.6|1562.2|457
1607335350000|2020-12-07 10:02:30|1562.6|1562.2|1562.4|1562|1562.6|1562.2|1562.2|1562|559
1607335360000|2020-12-07 10:02:40|||||||||300
1607335370000|2020-12-07 10:02:50|1562.2|1561.8|1562.4|1562.2|1562.4|1562.2|1562|1561.8|3611
1607335380000|2020-12-07 10:03:00|1562.2|1562|1562.8|1562.4|1563|1562.8|1562.2|1562|3680
1607335390000|2020-12-07 10:03:10|1562.6|1562.2|1562.6|1562.2|1562.8|1562.4|1562.4|1562.2|2500
1607335400000|2020-12-07 10:03:20|1562.4|1562|1562|1561.6|1562.6|1562.2|1562|1561.6|6546
1607335410000|2020-12-07 10:03:30|1561.8|1561.4|1561.8|1561.4|1561.8|1561.6|1561.8|1561.4|7322
1607335420000|2020-12-07 10:03:40|1561.6||1561.8||1561.8||1561.6||33
1607335430000|2020-12-07 10:03:50||1561.6||1561.6||1561.6||1561.6|0
1607335440000|2020-12-07 10:04:00|1561.6|1561.4|1561.6|1561.4|1561.8|1561.6|1561.6|1561.4|636
1607335450000|2020-12-07 10:04:10|1561.4|1561.2|1561.6|1561.4|1561.6|1561.4|1561.4|1561|5572
1607335460000|2020-12-07 10:04:20|1561.8|1561.2|1562.4|1562|1562.4|1562.2|1561.8|1561.2|13751
1607335470000|2020-12-07 10:04:30|1562.2|1561.8|1562.6|1562|1562.6|1562.2|1562.2|1561.8|1157
1607335480000|2020-12-07 10:04:40|1562.8|1562.2|1562.6|1562.2|1562.8|1562.4|1562.6|1562.2|65
1607335490000|2020-12-07 10:04:50|1562.8|1562.4|1562.8|1562.6|1562.8|1562.6|1562.8|1562.4|145
1607335500000|2020-12-07 10:05:00|1563|1562.8|1563.2|1562.8|1563.2|1563|1563|1562.6|1365
1607335510000|2020-12-07 10:05:10|1563|1562.6|1563|1562.6|1563|1562.6|1562.8|1562.6|1468
1607335520000|2020-12-07 10:05:20||1562.8||1562.6||1562.8||1562.6|0
1607335540000|2020-12-07 10:05:40|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563|1562.8|2027
1607335550000|2020-12-07 10:05:50|1563|1563|1565|1564.6|1565.4|1565.2|1563|1562.8|50456
1607335560000|2020-12-07 10:06:00|1565.2|1564.8|1565|1564.8|1565.2|1564.8|1564.8|1564.6|5616
1607335570000|2020-12-07 10:06:10||1564.6||1564.6||1564.6||1564.6|300
1607335580000|2020-12-07 10:06:20|1564.8|1564.4|1563.4|1563|1564.8|1564.4|1563.4|1563|2977
1607335590000|2020-12-07 10:06:30|1563.2|1562.8|1563|1562.6|1563.4|1563|1563|1562.6|2200
1607335600000|2020-12-07 10:06:40|1562.8|1562.4|1562.6|1562.4|1562.8|1562.6|1562.4|1562.2|1069
1607335610000|2020-12-07 10:06:50|1562.4|1562.2|1562.2|1561.8|1562.4|1562.2|1562.2|1561.8|824
1607335620000|2020-12-07 10:07:00|1562.4|1562|1562.2|1561.8|1562.4|1562.2|1562.2|1561.8|2105
1607335630000|2020-12-07 10:07:10|1562|1562|1562.2|1561.8|1562.2|1562|1562|1561.8|400
1607335640000|2020-12-07 10:07:20|1562|1561.6|1561.8|1561.4|1562.2|1561.8|1561.6|1561.4|5935
1607335650000|2020-12-07 10:07:30|1562|1561.6|1564.4|1564.2|1564.6|1564.4|1561.6|1561.4|19788
1607335660000|2020-12-07 10:07:40|1564.2|1564|1564.6|1564.2|1564.8|1564.4|1563.8|1563.6|8343
1607335670000|2020-12-07 10:07:50|1564.8|1564.4|1564.8|1564.4|1564.8|1564.6|1564.4|1564|8361
1607335680000|2020-12-07 10:08:00|1564.6|1564.2|1564.4|1564|1564.8|1564.4|1564|1563.6|8793
1607335690000|2020-12-07 10:08:10|1564.2|1563.8|1564.4|1564|1564.4|1564|1564|1563.8|3227
1607335700000|2020-12-07 10:08:20|1564.2|1563.8|1563.8|1563.4|1564.4|1563.8|1563.4|1563.2|1044
1607335710000|2020-12-07 10:08:30|1563.6|1563.2|1563.6|1563.2|1563.6|1563.4|1563.4|1563|393
1607335720000|2020-12-07 10:08:40|1563.8|1563.4|1564|1563.8|1564.4|1564|1563.8|1563.4|4057
1607335730000|2020-12-07 10:08:50|1564.2|1564|1564|1563.8|1564.4|1564|1564|1563.8|2580
1607335740000|2020-12-07 10:09:00|||||||||391
1607335750000|2020-12-07 10:09:10|1563.8|1563.6|1564|1563.8|1564.4|1563.8|1563.8|1563.6|594
1607335760000|2020-12-07 10:09:20|1563.8|1563.6|1564.4|1564|1564.4|1564|1563.8|1563.6|2586
1607335770000|2020-12-07 10:09:30|1564.2|1563.8|1564|1563.6|1564.2|1563.8|1564|1563.6|275
1607335780000|2020-12-07 10:09:40|1563.8|1563.8|1564|1563.8|1564|1563.8|1563.8|1563.8|1126
1607335790000|2020-12-07 10:09:50|1564.2|1564|1564.2|1563.6|1564.4|1564|1564|1563.6|271
1607335800000|2020-12-07 10:10:00|1564|1563.8|1563.8|1563.4|1564|1563.8|1563.8|1563.4|347
1607335810000|2020-12-07 10:10:10|1563.6|1563.2|1563.6|1563.4|1563.6|1563.4|1563.4|1563|1026
1607335820000|2020-12-07 10:10:20|1563.8|1563.6|1564|1563.4|1564|1563.8|1563.8|1563.4|200
1607335830000|2020-12-07 10:10:30|1563.8|1563.2|1563.4|1563.2|1563.8|1563.2|1563.4|1563.2|2637
1607335840000|2020-12-07 10:10:40|1563.2|1563|1563.6|1563|1563.6|1563|1563|1562.6|1077
1607335850000|2020-12-07 10:10:50|1563.4|1562.8|1563.2|1563|1563.6|1563.2|1563.2|1562.8|3655
1607335860000|2020-12-07 10:11:00||1562.8||1563||1563||1562.8|4
1607335870000|2020-12-07 10:11:10|1563.4|1563.2|1563.6|1563.2|1563.6|1563.4|1563.2|1563|2110
1607335880000|2020-12-07 10:11:20|1563.4|1563.4|1563.6|1563.4|1563.6|1563.4|1563.4|1563.2|794
1607335890000|2020-12-07 10:11:30|||||||||10
1607335900000|2020-12-07 10:11:40||1563.2||1563.4||1563.4||1563.2|1330
1607335910000|2020-12-07 10:11:50|1563.4|1563.2|1563.2|1562.8|1563.4|1563.2|1563.2|1562.8|864
1607335920000|2020-12-07 10:12:00|1563.4|1563|1564|1563.6|1564.8|1564.4|1562.8|1562.6|82474
1607335930000|2020-12-07 10:12:10|1564.2|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.8|2997
1607335940000|2020-12-07 10:12:20|1564|1563.6|1564.4|1564|1564.4|1564.2|1564|1563.6|1116
1607335950000|2020-12-07 10:12:30|1564.2|1563.8|1564|1563.6|1564.2|1563.8|1564|1563.6|0
1607335960000|2020-12-07 10:12:40|1564.2|1563.8|1563.6|1563.2|1564.2|1564|1563.6|1563.2|100
1607335970000|2020-12-07 10:12:50|1563.8|1563.4|1564|1563.6|1564|1563.8|1563.8|1563.2|3887
1607335980000|2020-12-07 10:13:00|1563.8|1563.8|1564|1563.6|1564|1563.8|1563.8|1563.6|1430
1607335990000|2020-12-07 10:13:10|1563.8||1563.8||1563.8||1563.8||0
1607336000000|2020-12-07 10:13:20|1564|1563.8|1564|1563.6|1564|1563.8|1564|1563.6|383
1607336010000|2020-12-07 10:13:30|1563.8|1563.4|1563|1562.6|1563.8|1563.4|1563|1562.6|4043
1607336020000|2020-12-07 10:13:40|1563.2|1562.8|1563.2|1562.6|1563.6|1563.2|1563|1562.6|9264
1607336030000|2020-12-07 10:13:50||1562.8||1562.8||1562.8||1562.8|0
1607336040000|2020-12-07 10:14:00|1563.4|1563|1564|1563.4|1564|1563.4|1563.4|1562.8|1872
1607336060000|2020-12-07 10:14:20|1563.6|1563.2|1562.8|1562.2|1563.6|1563.4|1562.8|1562.2|5038
1607336080000|2020-12-07 10:14:40|1562.4|1562|1563.2|1562.6|1563.2|1562.8|1562.2|1562|3693
1607336090000|2020-12-07 10:14:50|1563|1562.4|1562.6|1562.2|1563.2|1562.4|1562.4|1562.2|3120
1607336100000|2020-12-07 10:15:00|1562.4|1562|1561.8|1561.4|1562.4|1562.2|1561.8|1561.4|8094
1607336110000|2020-12-07 10:15:10|1561.6|1561.2|1561.2|1560.8|1561.6|1561.2|1561|1560.6|9036
1607336120000|2020-12-07 10:15:20||1560.6||1560.6||1560.6||1560.6|0
1607336130000|2020-12-07 10:15:30|1561|1560.4|1561|1560.4|1561|1560.6|1560.8|1560.4|3365
1607336140000|2020-12-07 10:15:40|1560.8|1560.2|1559.8|1559.4|1560.8|1560.4|1559.8|1559.4|12028
1607336150000|2020-12-07 10:15:50|1560|1559.6|1559.6|1559.4|1560|1559.6|1559.6|1559.2|4978
1607336160000|2020-12-07 10:16:00|1559.8|1559.6|1560|1559.6|1560|1559.6|1559.8|1559.6|1758
1607336170000|2020-12-07 10:16:10|1559.8|1559.4|1559.6|1559.2|1559.8|1559.6|1559.6|1559.2|264
1607336180000|2020-12-07 10:16:20|1559.8|1559.4|1560|1559.8|1560|1559.8|1559.6|1559.4|1227
1607336190000|2020-12-07 10:16:30|1559.8|1559.6|1560.4|1560|1560.4|1560.2|1559.8|1559.6|6580
1607336200000|2020-12-07 10:16:40|1560.2||1560.4||1560.4||1560.2||544
1607336210000|2020-12-07 10:16:50|1560.2|1559.6|1560|1559.8|1560.2|1560|1559.8|1559.6|5689
1607336220000|2020-12-07 10:17:00|1560.4|1560|1560.2|1560|1560.4|1560.2|1560.2|1560|1434
1607336230000|2020-12-07 10:17:10|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|242
1607336240000|2020-12-07 10:17:20|1560.2|1559.8|1560.2|1559.8|1560.4|1560|1560.2|1559.8|2441
1607336250000|2020-12-07 10:17:30|1560||1560||1560||1560||0
1607336260000|2020-12-07 10:17:40|1560.2|1560|1560.8|1560.6|1561.2|1560.8|1560.2|1560|11710
1607336270000|2020-12-07 10:17:50|1561|1560.8|1560.6|1560.4|1561.2|1560.8|1560.6|1560.4|7540
1607336280000|2020-12-07 10:18:00|1560.8|1560.6|1560.4|1560|1560.8|1560.6|1560.4|1560|1929
1607336290000|2020-12-07 10:18:10|1560.6|1560.2|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|1181
1607336300000|2020-12-07 10:18:20|1560.4|1560.4|1560.4|1560|1560.6|1560.4|1560.4|1560|801
1607336310000|2020-12-07 10:18:30||1560.2||1560||1560.2||1560|11
1607336320000|2020-12-07 10:18:40|1560.2|1559.8|1560|1559.6|1560.2|1559.8|1559.8|1559.4|5426
1607336330000|2020-12-07 10:18:50|||||||||12
1607336340000|2020-12-07 10:19:00|1560.2|1559.8|1559.6|1559.4|1560.4|1560|1559.6|1559.4|5081
1607336350000|2020-12-07 10:19:10|1559.8|1559.6|1561|1560.6|1561|1560.6|1559.8|1559.6|11730
1607336360000|2020-12-07 10:19:20|1561.2|1560.8|1561.2|1560.6|1561.2|1560.8|1561|1560.6|0
1607336370000|2020-12-07 10:19:30||1560.8||1560.8||1561||1560.6|0
1607336380000|2020-12-07 10:19:40|1561.4|1561|1561.4|1561.2|1561.6|1561.2|1561.4|1561|738
1607336390000|2020-12-07 10:19:50|1561.2|1561|1561|1560.8|1561.2|1561|1561|1560.6|321
1607336400000|2020-12-07 10:20:00|1560.8|1560.6|1561|1560.8|1561|1560.8|1560.8|1560.6|284
1607336410000|2020-12-07 10:20:10|1560.8|1560.6|1561|1560.6|1561|1560.8|1560.4|1560|4618
1607336420000|2020-12-07 10:20:20|1561.2|1560.8|1560.6|1560.4|1561.2|1560.8|1560.6|1560.4|5197
1607336430000|2020-12-07 10:20:30|1560.8|1560.6|1560.8|1560.4|1561|1560.8|1560.8|1560.4|3575
1607336440000|2020-12-07 10:20:40|1561|1560.6|1561.2|1560.8|1561.2|1560.8|1560.8|1560.6|3959
1607336450000|2020-12-07 10:20:50|1561.4|1561|1561.6|1561.4|1562|1561.6|1561.4|1561|5600
1607336460000|2020-12-07 10:21:00|1561.8|1561.6|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|2618
1607336470000|2020-12-07 10:21:10|1561.6||1561.6||1561.6||1561.6||0
1607336480000|2020-12-07 10:21:20|1561.8|1561.2|1561.6|1561.2|1561.8|1561.4|1561.4|1561.2|5604
1607336490000|2020-12-07 10:21:30|1561.4|1561|1561.4|1561|1561.6|1561.2|1561.2|1561|2020
1607336500000|2020-12-07 10:21:40|1561.6|1561.2|1561.8|1561.2|1562|1561.6|1561.4|1561.2|4920
1607336510000|2020-12-07 10:21:50|1561.6|1561.4|1561.2|1560.8|1561.6|1561.4|1561.2|1560.8|6927
1607336520000|2020-12-07 10:22:00|1561|1560.6|1561|1560.6|1561|1560.6|1560.8|1560.6|1909
1607336530000|2020-12-07 10:22:10|1560.8||1560.8||1560.8||1560.8||56
1607336540000|2020-12-07 10:22:20|1560.6|1560.4|1560.4|1560.2|1560.6|1560.4|1560.4|1560.2|1645
1607336550000|2020-12-07 10:22:30|1560.6|1560.4|1560.4|1560|1560.6|1560.4|1560.4|1560|2318
1607336560000|2020-12-07 10:22:40|1560.6|1560.2|1560.4|1560|1560.6|1560.2|1560.4|1560|1340
1607336580000|2020-12-07 10:23:00|1560.2||1560.2||1560.2||1560.2||702
1607336590000|2020-12-07 10:23:10|1560|1559.8|1559.4|1559|1560|1559.8|1559.4|1559|5359
1607336600000|2020-12-07 10:23:20|1559.2|1558.8|1559.2|1558.8|1559.2|1559|1559.2|1558.8|0
1607336610000|2020-12-07 10:23:30|1559|1558.6|1559.2|1558.8|1559.4|1559.2|1559|1558.6|8755
1607336620000|2020-12-07 10:23:40|1559|1558.6|1559|1558.6|1559|1558.8|1559|1558.6|1046
1607336630000|2020-12-07 10:23:50|1559.2|1558.8|1559.2|1558.8|1559.2|1559|1559.2|1558.6|969
1607336640000|2020-12-07 10:24:00|1559|1559|1559|1558.6|1559.2|1559|1558.8|1558.4|1002
1607336650000|2020-12-07 10:24:10||1558.8||1558.6||1558.8||1558.6|700
1607336660000|2020-12-07 10:24:20||1558.4||1558.4||1558.6||1558.4|0
1607336670000|2020-12-07 10:24:30|1558.8|1558.2|1558.8|1558.2|1558.8|1558.4|1558.8|1558.2|0
1607336680000|2020-12-07 10:24:40|1558.6||1558.6||1558.6||1558.6||0
1607336690000|2020-12-07 10:24:50|1558.8|1558.4|1559.4|1558.8|1559.4|1559.2|1558.8|1558.4|5985
1607336700000|2020-12-07 10:25:00|1559.2|1558.6|1558.8|1558.4|1559.2|1558.8|1558.8|1558.4|1127
1607336710000|2020-12-07 10:25:10|1559|1558.6|1558.8|1558.6|1559|1558.8|1558.8|1558.6|1840
1607336720000|2020-12-07 10:25:20|1559|1558.8|1560.2|1559.8|1560.4|1560|1559|1558.8|9511
1607336730000|2020-12-07 10:25:30|1560|1560|1560.4|1560|1560.4|1560|1560|1560|747
1607336740000|2020-12-07 10:25:40|1560.2|1559.8|1560.4|1560|1560.4|1560|1560|1559.8|500
1607336750000|2020-12-07 10:25:50|1560.6|1560.2|1560.6|1560|1560.6|1560.4|1560.6|1560|2362
1607336760000|2020-12-07 10:26:00|1560.4|1559.8|1560.2|1559.8|1560.4|1560|1560.2|1559.8|0
1607336780000|2020-12-07 10:26:20|1560|1560|1560|1559.6|1560|1560|1559.8|1559.6|3026
1607336800000|2020-12-07 10:26:40|1560.2|1559.8|1560.6|1560.4|1560.8|1560.4|1560.2|1559.8|1058
1607336810000|2020-12-07 10:26:50|1560.8|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.4|460
1607336820000|2020-12-07 10:27:00|1560.6|1560.2|1561|1560.6|1561|1560.8|1560.6|1560.2|2188
1607336830000|2020-12-07 10:27:10|1560.8||1560.8||1560.8||1560.8||480
1607336840000|2020-12-07 10:27:20|1561|1560.8|1560.8|1560.6|1561|1560.8|1560.8|1560.6|919
1607336850000|2020-12-07 10:27:30|1560.6|1560.4|1560.4|1560.2|1560.6|1560.4|1560.2|1560|1897
1607336860000|2020-12-07 10:27:40|1560.2|1560|1560.2|1560|1560.2|1560|1560.2|1560|377
1607336870000|2020-12-07 10:27:50|1560|1559.8|1560|1559.6|1560|1559.8|1560|1559.6|0
1607336880000|2020-12-07 10:28:00||1559.8||1559.6||1559.8||1559.6|1942
1607336890000|2020-12-07 10:28:10|1560.2|1560|1560.2|1559.8|1560.2|1560|1560|1559.6|738
1607336900000|2020-12-07 10:28:20||1560||1560||1560||1559.8|112
1607336910000|2020-12-07 10:28:30|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1560.4|1560|851
1607336930000|2020-12-07 10:28:50|||||||||50
1607336970000|2020-12-07 10:29:30|1560.2|1560.2|1559.6|1559.2|1560.4|1560.2|1559.6|1559.2|7192
1607336980000|2020-12-07 10:29:40|1559.4|1559|1559.4|1559|1559.4|1559|1559.4|1559|376
1607336990000|2020-12-07 10:29:50|1559.2|1558.8|1559.2|1559|1559.2|1559|1559|1558.8|1526
1607337000000|2020-12-07 10:30:00|1559|1558.8|1559|1558.4|1559|1558.8|1559|1558.4|318
1607337020000|2020-12-07 10:30:20|1558.8|1558.6|1558.8|1558.6|1558.8|1558.8|1558.6|1558.4|3218
1607337030000|2020-12-07 10:30:30|1559|1558.8|1559.2|1558.6|1559.2|1558.8|1559|1558.6|1454
1607337040000|2020-12-07 10:30:40|1559|1558.8|1558.8|1558.6|1559|1558.8|1558.8|1558.6|0
1607337050000|2020-12-07 10:30:50|1558.6|1558.4|1558.2|1558|1558.6|1558.4|1558.2|1558|3113
1607337060000|2020-12-07 10:31:00|1558.4||1558.4||1558.4||1558.4||0
1607337070000|2020-12-07 10:31:10|1558.2|1557.8|1557.4|1557|1558.4|1558|1557.4|1557|7613
1607337090000|2020-12-07 10:31:30|1557.2|1556.8|1556.4|1556.2|1557.2|1556.8|1556.4|1556.2|867
1607337100000|2020-12-07 10:31:40|1556.6|1556.4|1556.4|1556.2|1556.6|1556.4|1556.4|1556.2|3045
1607337110000|2020-12-07 10:31:50|1556.2|1556|1556.4|1556.2|1556.4|1556.2|1556.2|1556|3239
1607337120000|2020-12-07 10:32:00|1556.2|1556|1556.2|1556|1556.4|1556.2|1556|1555.8|2406
1607337130000|2020-12-07 10:32:10|1556.4|1556.2|1556.2|1555.8|1556.4|1556.2|1556|1555.8|2425
1607337140000|2020-12-07 10:32:20||1555.6||1555.8||1555.8||1555.6|0
1607337150000|2020-12-07 10:32:30|1556.4|1556|1556.4|1556|1556.4|1556.2|1556.4|1556|225
1607337170000|2020-12-07 10:32:50|1556.6|1556.2|1556.6|1556|1556.8|1556.6|1556.6|1556|2740
1607337180000|2020-12-07 10:33:00|1556.4|1555.8|1556.2|1555.8|1556.4|1555.8|1556|1555.6|703
1607337190000|2020-12-07 10:33:10|1556|1555.6|1556|1555.8|1556|1555.8|1555.8|1555.4|684
1607337200000|2020-12-07 10:33:20|1556.2|1556|1556.2|1555.8|1556.2|1556|1555.8|1555.6|4224
1607337210000|2020-12-07 10:33:30|1556.4|1556|1556.2|1555.8|1556.4|1556.2|1556.2|1555.8|2525
1607337220000|2020-12-07 10:33:40|1556.4|1556|1556.6|1556.2|1556.6|1556.4|1556.4|1555.8|1346
1607337230000|2020-12-07 10:33:50|1556.4||1556.6||1556.6||1556.4||6
1607337240000|2020-12-07 10:34:00|1556.8|1556.4|1557.2|1556.8|1557.2|1557|1556.8|1556.4|3287
1607337250000|2020-12-07 10:34:10|1557|1557|1557.2|1556.8|1557.2|1557|1557|1556.8|850
1607337260000|2020-12-07 10:34:20|1557|1556.6|1557.2|1556.8|1557.2|1556.8|1557|1556.6|0
1607337270000|2020-12-07 10:34:30|1557|1556.6|1557.4|1557|1557.4|1557.2|1556.8|1556.6|2642
1607337280000|2020-12-07 10:34:40|1557.2|1556.8|1557.2|1556.8|1557.2|1556.8|1557|1556.8|1299
1607337290000|2020-12-07 10:34:50|1557.4|1557|1558|1557.4|1558|1557.8|1557.4|1556.8|2876
1607337300000|2020-12-07 10:35:00|1557.8|1557.2|1557.4|1557|1557.8|1557.2|1557.4|1557|3310
1607337320000|2020-12-07 10:35:20|1557.6|1557.2|1557.6|1557.2|1557.6|1557.4|1557.6|1557.2|752
1607337360000|2020-12-07 10:36:00|1557.8|1557.4|1558.2|1557.8|1558.2|1557.8|1557.8|1557.2|1386
1607337370000|2020-12-07 10:36:10|1558|1557.6|1558|1557.6|1558|1557.6|1557.8|1557.6|1974
1607337380000|2020-12-07 10:36:20|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558|1557.6|663
1607337390000|2020-12-07 10:36:30|1558.4|1558|1559|1558.6|1559|1558.6|1558.4|1558|543
1607337400000|2020-12-07 10:36:40|1558.8|1558.8|1558.8|1558.2|1558.8|1558.8|1558.6|1558.2|1012
1607337410000|2020-12-07 10:36:50|1558.6|1558.4|1558.2|1557.8|1558.6|1558.4|1558|1557.8|197
1607337420000|2020-12-07 10:37:00|1558.4|1558|1558.4|1558|1558.4|1558|1558.4|1558|0
1607337430000|2020-12-07 10:37:10|1558.2|1557.8|1558.2|1558|1558.4|1558|1558.2|1557.8|51
1607337440000|2020-12-07 10:37:20||1557.8||1558||1558||1557.8|8
1607337450000|2020-12-07 10:37:30|1558.4||1558.4||1558.4||1558.4||272
1607337460000|2020-12-07 10:37:40|1558.2|1557.8|1558.2|1558|1558.4|1558|1558|1557.8|1559
1607337470000|2020-12-07 10:37:50|1558|1557.8|1558.2|1558|1558.2|1558|1558|1557.8|1557
1607337480000|2020-12-07 10:38:00|1558.4|1558.2|1558.6|1558.4|1558.6|1558.4|1558.4|1558.2|2764
1607337490000|2020-12-07 10:38:10|1558.8|1558.6|1558.8|1558.4|1559|1558.6|1558.8|1558.4|367
1607337500000|2020-12-07 10:38:20|1558.6||1558.6||1558.6||1558.6||1592
1607337510000|2020-12-07 10:38:30|1558|1557.8|1558|1557.6|1558.4|1558.2|1558|1557.6|29067
1607337520000|2020-12-07 10:38:40|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|500
1607337540000|2020-12-07 10:39:00|1558|1557.6|1558.4|1558.2|1558.4|1558.2|1558|1557.6|3695
1607337550000|2020-12-07 10:39:10|1558.6|1558.4|1558.6|1558.2|1558.6|1558.4|1558.6|1558.2|2732
1607337570000|2020-12-07 10:39:30|1558.4||1558.4||1558.4||1558.4||0
1607337580000|2020-12-07 10:39:40|1558|1557.8|1557.8|1557.6|1558.4|1558|1557.8|1557.6|25487
1607337590000|2020-12-07 10:39:50||1557.4||1557.4||1557.4||1557.4|0
1607337600000|2020-12-07 10:40:00|1557.6|1557.6|1557.6|1557.2|1557.6|1557.6|1557.6|1557.2|455
1607337610000|2020-12-07 10:40:10|1557.8|1557.4|1558|1557.8|1558.4|1558.2|1557.8|1557.4|7194
1607337620000|2020-12-07 10:40:20|1558.2||1558||1558.2||1558||250
1607337630000|2020-12-07 10:40:30|1558.2|1558|1558.2|1557.8|1558.2|1558|1558.2|1557.8|513
1607337640000|2020-12-07 10:40:40|1558|1557.6|1557.6|1557.4|1558|1557.6|1557.6|1557.4|7298
1607337650000|2020-12-07 10:40:50|1557.4|1557.2|1557.6|1557.2|1557.6|1557.4|1557.4|1557|3755
1607337670000|2020-12-07 10:41:10||1557.4||1557.2||1557.4||1557.2|227
1607337680000|2020-12-07 10:41:20|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|754
1607337690000|2020-12-07 10:41:30|1557.6|1557.6|1557.8|1557.6|1557.8|1557.6|1557.6|1557.6|7534
1607337700000|2020-12-07 10:41:40|1558|1557.8|1558.4|1558|1558.4|1558.2|1558|1557.8|3799
1607337710000|2020-12-07 10:41:50|1558.6|1558.2|1558.4|1558|1558.6|1558.4|1558.4|1558|4047
1607337720000|2020-12-07 10:42:00|1558.8|1558.2|1558.6|1558.4|1559|1558.8|1558.4|1558|14079
1607337730000|2020-12-07 10:42:10|1558.4|1558.2|1558|1557.6|1558.4|1558.2|1557.8|1557.4|3471
1607337740000|2020-12-07 10:42:20|1557.8|1557.4|1557.4|1557|1557.8|1557.4|1557.2|1557|4241
1607337750000|2020-12-07 10:42:30||1557.2||1557||1557.2||1557|320
1607337770000|2020-12-07 10:42:50|1557.2|1557.2|1557.2|1557|1557.2|1557.2|1557.2|1557|125
1607337780000|2020-12-07 10:43:00|1557|1556.8|1556.8|1556.4|1557|1556.8|1556.6|1556.4|4166
1607337790000|2020-12-07 10:43:10|1556.6|1556.2|1556.4|1556.2|1556.6|1556.2|1556.4|1556.2|2455
1607337800000|2020-12-07 10:43:20|1556.2|1556|1555.8|1555.6|1556.2|1556|1555.8|1555.6|2519
1607337810000|2020-12-07 10:43:30|1556|1555.8|1556|1555.8|1556.2|1556|1556|1555.6|4671
1607337820000|2020-12-07 10:43:40|1556.2|1555.6|1556|1555.6|1556.2|1556|1556|1555.6|2329
1607337830000|2020-12-07 10:43:50|1555.8|1555.8|1556|1555.6|1556.2|1556|1555.8|1555.4|6038
1607337840000|2020-12-07 10:44:00||1555.8||1555.6||1555.8||1555.6|900
1607337850000|2020-12-07 10:44:10|1555.8|1555.8|1556|1555.8|1556|1555.8|1555.8|1555.6|1395
1607337860000|2020-12-07 10:44:20|1555.8|1555.6|1556|1555.6|1556|1555.6|1555.8|1555.4|1461
1607337870000|2020-12-07 10:44:30|1556.2|1555.8|1556.4|1556|1556.4|1556.2|1556.2|1555.8|5705
1607337890000|2020-12-07 10:44:50|1556.2|1555.8|1556.4|1556|1556.6|1556.2|1556.2|1555.8|0
1607337900000|2020-12-07 10:45:00|1556.6|1556.2|1556.8|1556.4|1556.8|1556.4|1556.6|1556.2|586
1607337910000|2020-12-07 10:45:10|1556.6|1556.2|1556.8|1556.6|1556.8|1556.6|1556.4|1556.2|1059
1607337920000|2020-12-07 10:45:20|1556.6|1556.4|1556.6|1556.4|1556.6|1556.4|1556.4|1556|1783
1607337930000|2020-12-07 10:45:30|1556.4|1556.2|1557|1556.4|1557.2|1557|1556.4|1556.2|7658
1607337940000|2020-12-07 10:45:40|1556.8|1556.2|1556.6|1556.2|1556.8|1556.4|1556.6|1556.2|85
1607337950000|2020-12-07 10:45:50|1556.8|1556.4|1556.4|1556.2|1556.8|1556.6|1556.4|1556.2|3141
1607337960000|2020-12-07 10:46:00|1556.2|1556|1556.2|1556|1556.2|1556|1556.2|1556|2482
1607337970000|2020-12-07 10:46:10|1556|1555.8|1556.2|1556|1556.2|1556|1556|1555.8|1863
1607337980000|2020-12-07 10:46:20|1556|1555.8|1556.2|1555.8|1556.2|1555.8|1556|1555.8|409
1607337990000|2020-12-07 10:46:30|1556.4||1556.4||1556.4||1556.4||0
1607338000000|2020-12-07 10:46:40|1556.2|1556|1556.4|1556|1556.4|1556.2|1556.2|1556|440
1607338010000|2020-12-07 10:46:50|1556.2||1556.4||1556.4||1556.2||190
1607338020000|2020-12-07 10:47:00|1556.6|1556.2|1556.8|1556.4|1556.8|1556.6|1556.6|1556.2|2292
1607338030000|2020-12-07 10:47:10|1557.2|1557|1557.6|1557.4|1557.8|1557.4|1557|1556.6|20877
1607338040000|2020-12-07 10:47:20|1557.8|1557.6|1558|1557.6|1558|1557.8|1557.8|1557.6|1160
1607338050000|2020-12-07 10:47:30|1558.2|1557.8|1558.2|1557.8|1558.2|1557.8|1558.2|1557.8|0
1607338060000|2020-12-07 10:47:40||1557.6||1557.8||1557.8||1557.6|0
1607338070000|2020-12-07 10:47:50|1558|1557.6|1557.8|1557.6|1558|1557.8|1557.8|1557.6|1427
1607338080000|2020-12-07 10:48:00|1558|1557.8|1558|1557.8|1558.2|1558|1558|1557.8|652
1607338090000|2020-12-07 10:48:10|1557.8|1557.6|1557.6|1557.2|1558|1557.8|1557.6|1557.2|2104
1607338100000|2020-12-07 10:48:20|1557.4|1557|1556.8|1556.4|1557.6|1557|1556.6|1556.4|5937
1607338110000|2020-12-07 10:48:30|1557|1556.6|1557.4|1557|1557.4|1557|1557|1556.6|2567
1607338120000|2020-12-07 10:48:40|1557.6|1557.2|1558|1557.6|1558|1557.6|1557.6|1557.2|2443
1607338130000|2020-12-07 10:48:50|1558.2|1557.8|1558.4|1558|1558.4|1558|1558.2|1557.8|574
1607338140000|2020-12-07 10:49:00|1558.2||1558.2||1558.2||1558.2||0
1607338150000|2020-12-07 10:49:10|1558.4|1558.2|1558.6|1558.4|1558.6|1558.4|1558.4|1558.2|825
1607338160000|2020-12-07 10:49:20|1558.4|1558.2|1558.8|1558.6|1558.8|1558.6|1558.4|1558.2|1396
1607338170000|2020-12-07 10:49:30|1559|1558.8|1559.2|1558.8|1559.2|1558.8|1559|1558.8|0
1607338180000|2020-12-07 10:49:40|1559|1559|1559.2|1558.8|1559.2|1559|1559|1558.8|512
1607338190000|2020-12-07 10:49:50|1559.4|1559|1559.2|1559|1559.4|1559|1559.2|1559|750
1607338200000|2020-12-07 10:50:00|1559.4|1559.2|1560|1559.6|1560|1559.6|1559.4|1559.2|866
1607338210000|2020-12-07 10:50:10|1559.8|1559.8|1559.8|1559.6|1559.8|1559.8|1559.8|1559.6|0
1607338220000|2020-12-07 10:50:20|1560|1559.8|1560.6|1560.2|1560.6|1560.2|1560|1559.8|1535
1607338230000|2020-12-07 10:50:30|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|1560.8|1560.2|0
1607338240000|2020-12-07 10:50:40|1560.4|1560.2|1560.6|1560.2|1560.6|1560.2|1560.2|1560|4293
1607338260000|2020-12-07 10:51:00|1560.8|1560.4|1560.6|1560.4|1560.8|1560.4|1560.4|1560.2|361
1607338270000|2020-12-07 10:51:10|1560.8|1560.6|1561|1560.8|1561.2|1560.8|1560.6|1560.6|519
1607338290000|2020-12-07 10:51:30|1561.2|1561|1562|1561.4|1562|1561.4|1561.2|1561|6131
1607338310000|2020-12-07 10:51:50|1561.8||1561.8||1561.8||1561.8||0
1607338320000|2020-12-07 10:52:00|1561.6|1561.6|1562|1561.6|1562|1561.6|1561.6|1561.6|786
1607338330000|2020-12-07 10:52:10|1561.8||1562||1562||1561.8||0
1607338380000|2020-12-07 10:53:00|1561.8|1561.8|1561.8|1561.6|1561.8|1561.8|1561.6|1561.4|2966
1607338390000|2020-12-07 10:53:10|1561.6|1561.4|1561.8|1561.4|1561.8|1561.6|1561.6|1561.4|1486
1607338400000|2020-12-07 10:53:20|||||||||120
1607338410000|2020-12-07 10:53:30|1562|1561.6|1561.8|1561.6|1562|1561.8|1561.8|1561.4|5296
1607338420000|2020-12-07 10:53:40|1562||1562||1562||1562||0
1607338430000|2020-12-07 10:53:50|1561.8|1561.4|1560.8|1560.6|1561.8|1561.4|1560.8|1560.6|5189
1607338440000|2020-12-07 10:54:00|1560.6|1560.4|1560.8|1560.6|1560.8|1560.6|1560.6|1560.4|1092
1607338450000|2020-12-07 10:54:10|1561|1560.8|1561|1560.6|1561|1560.8|1560.8|1560.6|1002
1607338460000|2020-12-07 10:54:20|1560.8||1560.8||1560.8||1560.8||0
1607338470000|2020-12-07 10:54:30|1560.6|1560.4|1560.2|1560|1560.6|1560.4|1560.2|1560|4138
1607338480000|2020-12-07 10:54:40|1560.4||1560.4||1560.4||1560.4||0
1607338490000|2020-12-07 10:54:50|1560.2|1559.8|1560|1559.6|1560.2|1559.8|1559.8|1559.4|3147
1607338500000|2020-12-07 10:55:00|1559.8|1559.8|1559.8|1559.4|1559.8|1559.8|1559.6|1559.4|175
1607338510000|2020-12-07 10:55:10|1559.6|1559.2|1559.6|1559.2|1559.6|1559.2|1559.6|1559.2|0
1607338520000|2020-12-07 10:55:20|1559.4|1559|1559.4|1559|1559.4|1559.2|1559.2|1559|1834
1607338530000|2020-12-07 10:55:30||1559.2||1559||1559.2||1559|0
1607338540000|2020-12-07 10:55:40|1559.2|1559.2|1559.6|1559.2|1559.6|1559.4|1559.2|1559.2|5335
1607338550000|2020-12-07 10:55:50|1559.8|1559.4|1560|1559.8|1560|1559.8|1559.6|1559.4|1725
1607338570000|2020-12-07 10:56:10|1559.8|1559.6|1559.6|1559.4|1559.8|1559.6|1559.6|1559.4|1088
1607338580000|2020-12-07 10:56:20|1559.4|1559.2|1559.2|1558.8|1559.4|1559.2|1559.2|1558.8|79
1607338590000|2020-12-07 10:56:30|1559.4|1559|1559.6|1559.2|1559.6|1559.2|1559.4|1559|1539
1607338610000|2020-12-07 10:56:50|1559.4|1559|1558.8|1558.4|1559.4|1559.2|1558.8|1558.4|22453
1607338620000|2020-12-07 10:57:00|1558.6|1558.2|1558.4|1558|1558.6|1558.2|1558.4|1558|3054
1607338630000|2020-12-07 10:57:10|1558.2|1557.8|1558|1557.8|1558.2|1557.8|1558|1557.8|1065
1607338640000|2020-12-07 10:57:20|1557.8|1557.6|1558.2|1558|1558.2|1558|1557.8|1557.6|2983
1607338650000|2020-12-07 10:57:30|1558|1557.8|1558|1557.6|1558|1557.8|1557.8|1557.6|945
1607338660000|2020-12-07 10:57:40|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.6|1557.2|0
1607338670000|2020-12-07 10:57:50||1557.4||1557.4||1557.4||1557.4|0
1607338680000|2020-12-07 10:58:00|1557.4|1557.2|1557.6|1557.2|1557.6|1557.2|1557.4|1557.2|3849
1607338690000|2020-12-07 10:58:10|1557.4|1557.4|1558|1557.6|1558|1557.8|1557.4|1557.4|6360
1607338700000|2020-12-07 10:58:20||1557.8||1557.8||1557.8||1557.8|98
1607338710000|2020-12-07 10:58:30|1558.2|1558|1558.4|1557.8|1558.4|1558.2|1558.2|1557.8|3563
1607338720000|2020-12-07 10:58:40|1558.2|1558|1558|1557.8|1558.4|1558|1558|1557.8|0
1607338730000|2020-12-07 10:58:50|1557.8|1557.6|1558|1557.6|1558|1557.8|1557.6|1557.4|2657
1607338740000|2020-12-07 10:59:00|1557.8|1557.4|1557.6|1557.2|1557.8|1557.6|1557.6|1557.2|304
1607338760000|2020-12-07 10:59:20|1557.4|1557|1557.4|1557|1557.6|1557|1557|1556.8|1320
1607338770000|2020-12-07 10:59:30|1557.2|1556.8|1557.2|1556.8|1557.4|1557|1557|1556.8|78
1607338780000|2020-12-07 10:59:40|1557|1556.6|1556.8|1556.4|1557|1556.6|1556.8|1556.4|0
1607338790000|2020-12-07 10:59:50|1556.6|1556.2|1556.6|1556.2|1556.8|1556.2|1556.4|1556|0
1607338810000|2020-12-07 11:00:10|1556.8|1556.6|1556.4|1556|1556.8|1556.6|1556.4|1556|800
1607338820000|2020-12-07 11:00:20|1556.2|1556.2|1556.4|1556|1556.4|1556.2|1556.2|1556|1124
1607338840000|2020-12-07 11:00:40|1556.2|1555.8|1556|1555.8|1556.4|1555.8|1556|1555.6|6061
1607338850000|2020-12-07 11:00:50|1555.8|1555.6|1555.6|1555.2|1555.8|1555.6|1555.6|1555.2|346
1607338870000|2020-12-07 11:01:10|1555.8|1555.4|1556|1555.6|1556|1555.8|1555.8|1555.4|2133
1607338880000|2020-12-07 11:01:20|1555.8|1555.4|1556|1555.4|1556|1555.6|1555.8|1555.4|436
1607338890000|2020-12-07 11:01:30|1556.2|1555.8|1556.2|1556|1556.2|1556|1556.2|1555.8|2439
1607338900000|2020-12-07 11:01:40||1555.8||1555.8||1556||1555.8|64
1607338910000|2020-12-07 11:01:50|1556.4|1556|1556.4|1555.8|1556.4|1556.2|1556.4|1555.8|1007
1607338920000|2020-12-07 11:02:00|1556.2|1556|1556.6|1556.4|1556.6|1556.4|1556.2|1556|1628
1607338930000|2020-12-07 11:02:10|1556.8|1556.6|1557.4|1556.8|1557.4|1557|1556.8|1556.6|3650
1607338940000|2020-12-07 11:02:20|1557.6|1557|1557.6|1557.2|1557.8|1557.4|1557.6|1557|1794
1607338950000|2020-12-07 11:02:30|1557.4|1557.4|1558|1557.6|1558|1557.8|1557.4|1557.2|3638
1607338960000|2020-12-07 11:02:40||1557.8||1557.6||1557.8||1557.6|20
1607338970000|2020-12-07 11:02:50|1558.2|1557.8|1558.6|1558|1558.6|1558.2|1558.2|1557.8|1786
1607338980000|2020-12-07 11:03:00|1558.8|1558.2|1558.8|1558.4|1559|1558.4|1558.8|1558.2|0
1607338990000|2020-12-07 11:03:10|1559|1558.6|1559|1558.6|1559.2|1558.8|1558.8|1558.6|500
1607339000000|2020-12-07 11:03:20|1559.2||1559.2||1559.2||1559.2||0
1607339010000|2020-12-07 11:03:30|1559|1558.8|1559.2|1558.8|1559.2|1559|1559|1558.8|0
1607339020000|2020-12-07 11:03:40|1559|1558.6|1559|1558.6|1559|1558.6|1558.8|1558.4|873
1607339040000|2020-12-07 11:04:00|1559.2|1558.8|1559.4|1559|1559.4|1559|1559.2|1558.6|630
1607339050000|2020-12-07 11:04:10|1559.6||1559.4||1559.6||1559.4||0
1607339060000|2020-12-07 11:04:20|1559.6|1559.2|1560|1559.6|1560|1559.6|1559.6|1559.2|420
1607339070000|2020-12-07 11:04:30|1559.8|1559.4|1559.6|1559.4|1560|1559.4|1559.6|1559.4|616
1607339080000|2020-12-07 11:04:40|1559.8|1559.6|1560.6|1560|1560.8|1560.4|1559.8|1559.4|26206
1607339090000|2020-12-07 11:04:50|1560.4|1560.2|1560.4|1560|1560.6|1560.2|1560.4|1560|0
1607339100000|2020-12-07 11:05:00|1560.6|1560.2|1560.8|1560.4|1561|1560.6|1560.6|1560.2|500
1607339110000|2020-12-07 11:05:10|1560.6|1560.6|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|1858
1607339120000|2020-12-07 11:05:20|1560.6|1560.2|1559.8|1559.4|1560.6|1560.2|1559.6|1559.2|8335
1607339130000|2020-12-07 11:05:30|1559.6|1559.2|1559.6|1559.2|1559.6|1559.2|1559.6|1559.2|0
1607339140000|2020-12-07 11:05:40|1559.8|1559.4|1560|1559.6|1560|1559.8|1559.8|1559.2|1121
1607339150000|2020-12-07 11:05:50|1559.8|1559.8|1560.4|1560|1560.4|1560|1559.8|1559.8|885
1607339160000|2020-12-07 11:06:00||1560.2||1560||1560.2||1560|0
1607339170000|2020-12-07 11:06:10|1560.2|1559.8|1559.6|1559.4|1560.2|1559.8|1559.4|1559.2|12031
1607339180000|2020-12-07 11:06:20|1559.8|1559.6|1559.8|1559.6|1559.8|1559.6|1559.8|1559.6|666
1607339190000|2020-12-07 11:06:30|1559.6|1559.4|1559.4|1559|1559.8|1559.6|1559.2|1559|3939
1607339200000|2020-12-07 11:06:40|1559.6|1559.2|1559.6|1559|1559.6|1559.2|1559.6|1559|0
1607339210000|2020-12-07 11:06:50|1559.4|1559.2|1559.6|1559.2|1559.8|1559.4|1559.4|1559.2|96
1607339220000|2020-12-07 11:07:00|1559.8|1559.4|1559|1558.6|1559.8|1559.4|1558.8|1558.6|5463
1607339230000|2020-12-07 11:07:10|1558.8|1558.4|1557.6|1557.2|1558.8|1558.4|1557.6|1557.2|6113
1607339240000|2020-12-07 11:07:20|1557.8|1557.4|1559|1558.4|1559|1558.4|1557.8|1557.4|4452
1607339250000|2020-12-07 11:07:30||1558.6||1558.6||1558.6||1558.6|0
1607339260000|2020-12-07 11:07:40|1559.2|1558.8|1558.8|1558.4|1559.4|1559|1558.8|1558.4|2335
1607339270000|2020-12-07 11:07:50|1558.6||1558.8||1558.8||1558.6||0
1607339280000|2020-12-07 11:08:00|1559|1558.8|1559.2|1559|1559.2|1559|1559|1558.6|2176
1607339290000|2020-12-07 11:08:10||1558.8||1558.8||1559||1558.8|147
1607339300000|2020-12-07 11:08:20||1558.6||1558.8||1558.8||1558.6|0
1607339310000|2020-12-07 11:08:30|1559|1558.6|1559.2|1559|1559.2|1559|1559|1558.6|980
1607339320000|2020-12-07 11:08:40|1559|1558.8|1559|1558.8|1559|1559|1558.8|1558.6|2336
1607339330000|2020-12-07 11:08:50|1558.8|1558.6|1558.6|1558.4|1558.8|1558.6|1558.4|1558.2|2022
1607339340000|2020-12-07 11:09:00|1558.8|1558.6|1558.8|1558.6|1558.8|1558.6|1558.6|1558.6|1358
1607339350000|2020-12-07 11:09:10|1559|1558.8|1558.8|1558.6|1559.2|1558.8|1558.8|1558.6|574
1607339360000|2020-12-07 11:09:20|1559|1558.8|1559|1558.6|1559|1558.8|1559|1558.6|3000
1607339370000|2020-12-07 11:09:30|1558.8|1558.4|1558.8|1558.4|1558.8|1558.6|1558.8|1558.4|200
1607339380000|2020-12-07 11:09:40|1558.6|1558.2|1559|1558.6|1559|1558.6|1558.4|1558.2|2025
1607339400000|2020-12-07 11:10:00|1559.2|1559|1559|1558.8|1559.2|1559|1559|1558.8|5218
1607339410000|2020-12-07 11:10:10|1559.2|1559|1559.6|1559.2|1559.6|1559.2|1559.2|1559|2319
1607339420000|2020-12-07 11:10:20|1559.8|1559.4|1560.4|1560|1560.4|1560|1559.6|1559.4|10649
1607339430000|2020-12-07 11:10:30|1560.2|1560.2|1560.6|1560.2|1560.6|1560.2|1560.2|1560.2|204
1607339440000|2020-12-07 11:10:40|1560.8||1560.6||1560.8||1560.6||0
1607339450000|2020-12-07 11:10:50||1560.4||1560.4||1560.4||1560.4|0
1607339460000|2020-12-07 11:11:00|1560.4|1560.2|1560.6|1560.2|1560.8|1560.2|1560.4|1560.2|1103
1607339470000|2020-12-07 11:11:10|1560.4|1560|1560|1559.8|1560.6|1560|1560|1559.8|2443
1607339480000|2020-12-07 11:11:20||1559.6||1559.8||1559.8||1559.6|2189
1607339490000|2020-12-07 11:11:30|1560.2|1559.6|1560.4|1560.2|1560.6|1560.2|1560.2|1559.6|3453
1607339500000|2020-12-07 11:11:40||1560||1559.8||1560||1559.8|0
1607339510000|2020-12-07 11:11:50|1560.2|1560|1560.2|1560|1560.2|1560|1560|1559.8|3068
1607339520000|2020-12-07 11:12:00|||||||||137
1607339530000|2020-12-07 11:12:10|1560.4|1560.2|1560.4|1560.2|1560.4|1560.2|1560.4|1560|920
1607339540000|2020-12-07 11:12:20||1560||1560||1560||1560|252
1607339560000|2020-12-07 11:12:40|1560.6|1560.2|1561|1560.8|1561|1560.8|1560.6|1560.2|856
1607339570000|2020-12-07 11:12:50|1560.8|1560.6|1560.8|1560.6|1560.8|1560.8|1560.8|1560.6|105
1607339580000|2020-12-07 11:13:00|1560.4|1560.2|1560.6|1560.2|1560.8|1560.4|1560.4|1560.2|3166
1607339600000|2020-12-07 11:13:20|1560.8|1560.4|1560.6|1560.4|1561|1560.8|1560.6|1560.2|2559
1607339610000|2020-12-07 11:13:30||1560.2||1560.2||1560.2||1560.2|0
1607339620000|2020-12-07 11:13:40|1560.4||1560.6||1560.6||1560.4||45
1607339640000|2020-12-07 11:14:00||1560.4||1560.4||1560.4||1560.4|45
1607339650000|2020-12-07 11:14:10|1560.4|1560.2|1560.2|1560|1560.4|1560.2|1560|1559.8|2885
1607339660000|2020-12-07 11:14:20|1560.4|1560.2|1560.4|1560.2|1560.6|1560.2|1560.4|1560.2|1166
1607339670000|2020-12-07 11:14:30|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|100
1607339680000|2020-12-07 11:14:40|1560.8|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.4|406
1607339690000|2020-12-07 11:14:50|1561|1560.6|1561|1560.6|1561|1560.6|1561|1560.4|339
1607339700000|2020-12-07 11:15:00|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561.2|1560.6|11430
1607339710000|2020-12-07 11:15:10||1561||1561||1561||1561|764
1607339720000|2020-12-07 11:15:20|1561.4|1561.2|1561.4|1561.2|1561.4|1561.2|1561.4|1561.2|489
1607339730000|2020-12-07 11:15:30|1561.2|1561|1561.4|1560.8|1561.4|1561|1561|1560.8|2540
1607339740000|2020-12-07 11:15:40|1561.2|1561|1561.2|1561|1561.2|1561.2|1561.2|1560.8|100
1607339750000|2020-12-07 11:15:50|1561.4|1561.2|1561.4|1561|1561.4|1561.2|1561.4|1561|1140
1607339770000|2020-12-07 11:16:10|1561.2|1560.8|1561.2|1560.8|1561.2|1560.8|1561.2|1560.8|0
1607339780000|2020-12-07 11:16:20|1561|1560.6|1561|1560.8|1561|1560.8|1560.8|1560.6|1150
1607339800000|2020-12-07 11:16:40|1560.8|1560.6|1560|1559.6|1560.8|1560.6|1559.8|1559.4|4490
1607339830000|2020-12-07 11:17:10|1559.6|1559.4|1559.6|1559.4|1559.6|1559.4|1559.6|1559.4|2167
1607339840000|2020-12-07 11:17:20|1559.8|1559.6|1559.4|1559|1559.8|1559.6|1559.4|1559|402
1607339850000|2020-12-07 11:17:30||1559.2||1559.2||1559.2||1559.2|0
1607339860000|2020-12-07 11:17:40|1559.2|1559|1559.2|1559|1559.2|1559|1559.2|1559|353
1607339870000|2020-12-07 11:17:50|1559|1558.8|1559|1558.8|1559|1558.8|1559|1558.8|33
1607339880000|2020-12-07 11:18:00|1559.2|1559|1559.2|1559|1559.2|1559|1559|1558.8|2968
1607339890000|2020-12-07 11:18:10|1559.4|1558.8|1559.6|1559.2|1559.6|1559.4|1559.4|1558.8|595
1607339910000|2020-12-07 11:18:30|1559.4|1559|1559.4|1559|1559.4|1559|1559.2|1559|341
1607339920000|2020-12-07 11:18:40|1559.2|1558.8|1559|1558.8|1559.2|1559|1559|1558.8|1107
1607339940000|2020-12-07 11:19:00|1559.2|1559|1559|1558.8|1559.2|1559|1558.8|1558.6|4507
1607339950000|2020-12-07 11:19:10||1558.6||1558.6||1558.6||1558.6|0
1607339960000|2020-12-07 11:19:20|1558.8|1558.4|1558.4|1558|1559|1558.4|1558.2|1558|1673
1607339980000|2020-12-07 11:19:40|1558.6|1558.2|1558.6|1558|1558.6|1558.2|1558.4|1558|0
1607339990000|2020-12-07 11:19:50|1558.4||1558.4||1558.4||1558.4||0
1607340000000|2020-12-07 11:20:00|1558.2|1558.2|1558.4|1558|1558.6|1558.2|1558.2|1558|297
1607340010000|2020-12-07 11:20:10|1558.6|1558.2|1558.8|1558.6|1558.8|1558.6|1558.4|1558.2|840
1607340020000|2020-12-07 11:20:20|1559|1558.8|1559.4|1559|1559.4|1559|1559|1558.6|439
1607340030000|2020-12-07 11:20:30|1559.6||1559.4||1559.6||1559.2||12
1607340060000|2020-12-07 11:21:00|1559.2|1558.8|1559|1558.8|1559.2|1558.8|1559|1558.8|820
1607340070000|2020-12-07 11:21:10|1558.8|1558.6|1558.6|1558.4|1558.8|1558.6|1558.6|1558.4|76
1607340090000|2020-12-07 11:21:30|1558.8|1558.6|1558.8|1558.6|1558.8|1558.6|1558.8|1558.6|268
1607340100000|2020-12-07 11:21:40|1558.6|1558.4|1558.8|1558.4|1558.8|1558.4|1558.6|1558.2|344
1607340110000|2020-12-07 11:21:50|1558.6|1558.6|1558.8|1558.6|1558.8|1558.6|1558.6|1558.6|273
1607340120000|2020-12-07 11:22:00|1559|1558.8|1558.8|1558.4|1559|1558.8|1558.6|1558.4|1336
1607340130000|2020-12-07 11:22:10|1559|1558.6|1558.8|1558.4|1559|1558.6|1558.8|1558.4|100
1607340140000|2020-12-07 11:22:20||1558.6||1558.6||1558.6||1558.6|0
1607340150000|2020-12-07 11:22:30||1558.4||1558.4||1558.4||1558.4|0
1607340160000|2020-12-07 11:22:40|1559|1558.6|1559.2|1558.8|1559.2|1559|1559|1558.4|1565
1607340170000|2020-12-07 11:22:50|1559||1559||1559||1559||0
1607340180000|2020-12-07 11:23:00|1558.8|1558.6|1559|1558.8|1559|1558.8|1558.8|1558.6|1993
1607340190000|2020-12-07 11:23:10|1559.2|1559|1559.8|1559.6|1560|1559.6|1559.2|1559|5595
1607340200000|2020-12-07 11:23:20|1559.6|1559.4|1559.8|1559.4|1559.8|1559.4|1559.4|1559.2|4095
1607340210000|2020-12-07 11:23:30|1559.6|1559.2|1559.6|1559.4|1559.8|1559.6|1559.4|1559.2|4066
1607340220000|2020-12-07 11:23:40|1559.8|1559.6|1560|1559.6|1560|1559.6|1559.8|1559.6|100
1607340240000|2020-12-07 11:24:00|1559.8|1559.8|1559.8|1559.6|1559.8|1559.8|1559.8|1559.6|20
1607340250000|2020-12-07 11:24:10||1559.4||1559.6||1559.6||1559.4|1277
1607340270000|2020-12-07 11:24:30|1560|1559.8|1560.6|1560.4|1560.6|1560.4|1560|1559.8|2140
1607340280000|2020-12-07 11:24:40|1560.8|1560.6|1561.6|1561.4|1561.6|1561.4|1560.8|1560.6|4049
1607340290000|2020-12-07 11:24:50|1561.8|1561.6|1561.8|1561.4|1562|1561.8|1561.8|1561.4|60
1607340300000|2020-12-07 11:25:00|1562||1561.8||1562||1561.8||0
1607340320000|2020-12-07 11:25:20|1561.6|1561.2|1561.4|1561.2|1561.8|1561.4|1561.4|1561.2|541
1607340330000|2020-12-07 11:25:30|1561.2|1561|1561.4|1561.2|1561.4|1561.2|1561.2|1561|561
1607340340000|2020-12-07 11:25:40|1561.6|1561.4|1561.6|1561.2|1561.6|1561.4|1561.6|1561.2|228
1607340350000|2020-12-07 11:25:50||1561.4||1561.2||1561.4||1561.2|0
1607340360000|2020-12-07 11:26:00|1561.8|1561.4|1562|1561.6|1562|1561.8|1561.8|1561.4|1761
1607340370000|2020-12-07 11:26:10||1561.8||1561.8||1561.8||1561.8|1093
1607340380000|2020-12-07 11:26:20|1562.2|1562|1562.4|1562|1562.4|1562|1562.2|1561.8|1738
1607340400000|2020-12-07 11:26:40|1562.2|1562.2|1562.2|1562|1562.2|1562.2|1562.2|1562|354
1607340410000|2020-12-07 11:26:50|1562.4|1562.2|1562.4|1562|1562.4|1562.2|1562.4|1562|0
1607340420000|2020-12-07 11:27:00|1562.2|1561.8|1562.2|1561.8|1562.2|1562|1562.2|1561.8|39
1607340440000|2020-12-07 11:27:20|1562|1561.6|1561.8|1561.6|1562|1561.6|1561.8|1561.4|1171
1607340450000|2020-12-07 11:27:30|1562|1561.4|1561.4|1561|1562|1561.4|1561.4|1561|762
1607340460000|2020-12-07 11:27:40|1561.2|1560.8|1560.8|1560.4|1561.2|1560.8|1560.8|1560.4|2428
1607340470000|2020-12-07 11:27:50|1560.6|1560.6|1561|1560.6|1561|1560.6|1560.6|1560.4|3160
1607340480000|2020-12-07 11:28:00||1560.8||1560.6||1560.8||1560.6|0
1607340500000|2020-12-07 11:28:20|1561.2|1560.8|1561.2|1560.8|1561.4|1561.2|1561.2|1560.8|3232
1607340510000|2020-12-07 11:28:30|1561||1561||1561||1561||0
1607340520000|2020-12-07 11:28:40||1560.6||1560.6||1560.8||1560.6|0
1607340530000|2020-12-07 11:28:50||1560.8||1560.8||1560.8||1560.6|149
1607340540000|2020-12-07 11:29:00|1561.2|1561|1561.4|1561|1561.4|1561|1561.2|1560.8|685
1607340550000|2020-12-07 11:29:10|1561.2|1560.8|1561|1560.6|1561.2|1560.8|1560.8|1560.6|1737
1607340580000|2020-12-07 11:29:40|1560.8|1560.4|1560.2|1560|1560.8|1560.4|1560.2|1560|4174
1607340600000|2020-12-07 11:30:00|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1560.4|1560|732
1607340620000|2020-12-07 11:30:20|1560.2|1559.8|1560.6|1560.2|1560.6|1560.2|1560|1559.6|3961
1607340630000|2020-12-07 11:30:30|1560.8|1560.4|1561|1560.8|1561|1560.8|1560.8|1560.2|2612
1607340640000|2020-12-07 11:30:40|1560.8|1560.6|1560.8|1560.4|1560.8|1560.6|1560.8|1560.4|88
1607340650000|2020-12-07 11:30:50|1560.6||1560.6||1560.6||1560.6||0
1607340660000|2020-12-07 11:31:00|1560.8|1560.2|1560.2|1560|1560.8|1560.2|1560.2|1560|573
1607340670000|2020-12-07 11:31:10|1560.4|1560.2|1560.8|1560.6|1560.8|1560.6|1560.4|1560.2|1380
1607340680000|2020-12-07 11:31:20|1561||1561||1561||1561||0
1607340690000|2020-12-07 11:31:30|1560.8|1560.4|1560.6|1560.2|1560.8|1560.4|1560.6|1560.2|208
1607340700000|2020-12-07 11:31:40||1560.4||1560.4||1560.4||1560.4|0
1607340710000|2020-12-07 11:31:50|1560.8|1560.6|1560.8|1560.4|1560.8|1560.6|1560.8|1560.4|292
1607340720000|2020-12-07 11:32:00|1561||1561||1561||1561||33
1607340730000|2020-12-07 11:32:10||1560.6||1560.6||1560.6||1560.6|0
1607340740000|2020-12-07 11:32:20|1561.2|1560.8|1561|1560.8|1561.2|1561|1561|1560.8|1603
1607340750000|2020-12-07 11:32:30|1561.2|1561|1561.8|1561.4|1561.8|1561.6|1561|1561|3113
1607340760000|2020-12-07 11:32:40|1561.6|1561.6|1561.6|1561.4|1561.6|1561.6|1561.6|1561.4|862
1607340770000|2020-12-07 11:32:50|1561.4|1561.2|1561.2|1560.8|1561.4|1561.2|1561|1560.8|2188
1607340780000|2020-12-07 11:33:00|1561|1560.6|1560.6|1560.2|1561|1560.8|1560.6|1560.2|5311
1607340790000|2020-12-07 11:33:10|1560.4||1560.4||1560.4||1560.4||0
1607340800000|2020-12-07 11:33:20|1560.6|1560.4|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|391
1607340820000|2020-12-07 11:33:40|1560.8|1560.4|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|1685
1607340830000|2020-12-07 11:33:50|1560.8|1560.4|1560.6|1560.4|1560.8|1560.4|1560.6|1560.4|2804
1607340840000|2020-12-07 11:34:00|1560.4|1560.2|1560.8|1560.6|1561|1560.8|1560.4|1560|4259
1607340850000|2020-12-07 11:34:10|1561|1560.8|1561.6|1561.2|1561.6|1561.2|1561|1560.8|1540
1607340860000|2020-12-07 11:34:20|1561.4|1561|1561.4|1561|1561.4|1561|1561.4|1561|46
1607340870000|2020-12-07 11:34:30|1561.6|1561.2|1562.2|1562|1562.2|1562|1561.4|1561.2|1114
1607340880000|2020-12-07 11:34:40|1562|1561.8|1561.8|1561.6|1562.2|1561.8|1561.8|1561.6|4544
1607340890000|2020-12-07 11:34:50||1561.4||1561.6||1561.6||1561.4|1134
1607340900000|2020-12-07 11:35:00|1562|1561.8|1562.4|1562.2|1562.4|1562.2|1562|1561.8|1091
1607340910000|2020-12-07 11:35:10|1562.6|1562.4|1563|1562.6|1563|1562.6|1562.6|1562.4|1826
1607340920000|2020-12-07 11:35:20|1563.2|1562.8|1563.2|1563|1563.4|1563|1563|1562.8|5045
1607340930000|2020-12-07 11:35:30|1563|1562.8|1563.2|1562.8|1563.2|1562.8|1563|1562.8|986
1607340940000|2020-12-07 11:35:40|1563.4|1563|1563.4|1563|1563.4|1563.2|1563.4|1563|331
1607340950000|2020-12-07 11:35:50|1563.2|1562.8|1563.2|1562.8|1563.4|1562.8|1563|1562.8|2684
1607340970000|2020-12-07 11:36:10|1563.4||1563.4||1563.4||1563.4||0
1607340980000|2020-12-07 11:36:20|1563.2|1563|1563.4|1563.2|1563.4|1563.2|1563.2|1562.8|3035
1607340990000|2020-12-07 11:36:30|1563.6|1563.4|1563.6|1563.4|1563.8|1563.4|1563.6|1563.2|2236
1607341000000|2020-12-07 11:36:40|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|250
1607341010000|2020-12-07 11:36:50|1564|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.8|5505
1607341020000|2020-12-07 11:37:00|1564.4|1564|1564.4|1564|1564.6|1564.2|1564.4|1564|2087
1607341030000|2020-12-07 11:37:10|1564.6|1564.4|1564.6|1564.2|1564.6|1564.4|1564.4|1564|325
1607341040000|2020-12-07 11:37:20|1564.8|1564.4|1564.8|1564.6|1564.8|1564.6|1564.8|1564.4|1241
1607341050000|2020-12-07 11:37:30|||||||||18
1607341060000|2020-12-07 11:37:40|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|1564.4|1564.2|2714
1607341070000|2020-12-07 11:37:50|1564.8|1564.6|1564.6|1564.2|1564.8|1564.6|1564.6|1564.2|475
1607341080000|2020-12-07 11:38:00||1564.4||1564.4||1564.4||1564.4|0
1607341090000|2020-12-07 11:38:10|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|5032
1607341100000|2020-12-07 11:38:20|1565|1564.8|1565|1564.8|1565|1564.8|1565|1564.6|1396
1607341110000|2020-12-07 11:38:30|1564.8|1564.6|1565|1564.4|1565|1564.6|1564.8|1564.4|587
1607341120000|2020-12-07 11:38:40|1564.8|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.4|1110
1607341130000|2020-12-07 11:38:50|1564.6|1564.2|1564.4|1564|1564.6|1564.2|1564.2|1563.8|4071
1607341140000|2020-12-07 11:39:00|1564.2|1564.2|1564.2|1563.8|1564.2|1564.2|1564|1563.6|2497
1607341150000|2020-12-07 11:39:10|1564.4|1564|1564|1563.6|1564.4|1564|1564|1563.6|1520
1607341160000|2020-12-07 11:39:20|1563.8|1563.4|1562.8|1562.2|1563.8|1563.4|1562.8|1562.2|10705
1607341170000|2020-12-07 11:39:30|1562.6|1562|1561.8|1561.4|1562.6|1562|1561.8|1561.4|646
1607341180000|2020-12-07 11:39:40|1562|1561.6|1562.6|1562.2|1562.6|1562.2|1562|1561.6|1924
1607341190000|2020-12-07 11:39:50|1562.4|1562|1562.2|1561.8|1562.4|1562|1562.2|1561.8|100
1607341200000|2020-12-07 11:40:00|1562.4|1562|1562.4|1562|1562.4|1562|1562.4|1562|0
1607341210000|2020-12-07 11:40:10|1562.6|1562.2|1563.6|1563.2|1563.6|1563.4|1562.6|1562.2|3443
1607341220000|2020-12-07 11:40:20|1563.8|1563.4|1563.6|1563.2|1563.8|1563.6|1563.6|1563.2|1806
1607341230000|2020-12-07 11:40:30|1563.8|1563.4|1564|1563.6|1564|1563.6|1563.8|1563.4|210
1607341240000|2020-12-07 11:40:40|1563.8|1563.4|1564.6|1564.2|1564.6|1564.4|1563.4|1563|10560
1607341250000|2020-12-07 11:40:50|1564.4|1564|1564.2|1564|1564.4|1564|1564.2|1564|7247
1607341260000|2020-12-07 11:41:00|1564|1563.8|1564.6|1564.4|1564.6|1564.4|1564|1563.8|28719
1607341270000|2020-12-07 11:41:10||1564.2||1564.2||1564.2||1564.2|0
1607341280000|2020-12-07 11:41:20||1564||1564.4||1564.4||1564|196
1607341290000|2020-12-07 11:41:30|1564.4|1564.2|1564.6|1564|1564.6|1564.2|1564.2|1564|1886
1607341330000|2020-12-07 11:42:10|1564.4|1564.2|1565|1564.8|1565|1564.8|1564.4|1564|1496
1607341340000|2020-12-07 11:42:20|1565.2|1565|1565.2|1564.8|1565.4|1565.2|1565.2|1564.8|15263
1607341350000|2020-12-07 11:42:30|||||||||1240
1607341360000|2020-12-07 11:42:40|1565|1564.6|1565.6|1565.2|1565.8|1565.4|1564.6|1564.2|12185
1607341370000|2020-12-07 11:42:50|1565.4|1565|1565|1564.8|1565.4|1565|1565|1564.8|14376
1607341390000|2020-12-07 11:43:10|1565.2|1565|1565.4|1565|1565.4|1565|1565.2|1565|980
1607341400000|2020-12-07 11:43:20|1565.6||1565.6||1565.6||1565.6||0
1607341420000|2020-12-07 11:43:40|1565.8|1565.2|1566|1565.6|1566|1565.8|1565.8|1565.2|8635
1607341430000|2020-12-07 11:43:50|1565.8|1565.4|1565.6|1565.4|1565.8|1565.4|1565.6|1565.4|610
1607341440000|2020-12-07 11:44:00|||||||||47
1607341450000|2020-12-07 11:44:10|1565.4|1565.2|1565.6|1565.2|1565.6|1565.2|1565.4|1565.2|1142
1607341460000|2020-12-07 11:44:20|1565.4|1565|1565.2|1565|1565.4|1565.2|1565.2|1565|2972
1607341470000|2020-12-07 11:44:30|1565|1564.8|1564.8|1564.4|1565|1564.8|1564.8|1564.4|530
1607341480000|2020-12-07 11:44:40|1564.6|1564.2|1563.6|1563.2|1564.6|1564.2|1563.6|1563.2|33519
1607341490000|2020-12-07 11:44:50|1563.4|1563|1562.8|1562.2|1563.4|1563|1562.6|1562.2|1870
1607341500000|2020-12-07 11:45:00|1563|1562.4|1563.2|1562.8|1563.2|1562.8|1562.8|1562.4|2285
1607341510000|2020-12-07 11:45:10|1563.4|1563|1563.6|1563|1563.8|1563.6|1563.4|1563|985
1607341520000|2020-12-07 11:45:20|1563.8|1563.2|1564|1563.6|1564|1563.8|1563.8|1563.2|3621
1607341530000|2020-12-07 11:45:30|1564.2|1563.8|1564.2|1563.6|1564.2|1564|1564.2|1563.6|280
1607341540000|2020-12-07 11:45:40|1564||1563.8||1564||1563.8||2223
1607341550000|2020-12-07 11:45:50|1564|1563.8|1563.8|1563.4|1564|1563.8|1563.6|1563.2|2014
1607341560000|2020-12-07 11:46:00|1563.6|1563.2|1563.8|1563.4|1563.8|1563.4|1563.6|1563.2|36
1607341570000|2020-12-07 11:46:10|1563.6|1563.6|1563.6|1563.2|1563.6|1563.6|1563.6|1563.2|2260
1607341580000|2020-12-07 11:46:20|1563.4|1563.4|1563.6|1563.2|1563.8|1563.4|1563.4|1563.2|560
1607341590000|2020-12-07 11:46:30|1563.4|1563.4|1563.6|1563.4|1563.6|1563.4|1563.4|1563.4|0
1607341600000|2020-12-07 11:46:40|1563.8|1563.6|1564|1563.6|1564|1563.8|1563.8|1563.6|1853
1607341610000|2020-12-07 11:46:50|1563.8||1563.8||1563.8||1563.8||0
1607341620000|2020-12-07 11:47:00|1564|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.8|1140
1607341630000|2020-12-07 11:47:10|1564.4|1564|1564.6|1564.2|1564.6|1564.2|1564.4|1564|234
1607341640000|2020-12-07 11:47:20|1564.8|1564.4|1565|1564.8|1565|1564.8|1564.8|1564.2|3895
1607341650000|2020-12-07 11:47:30|1565.2||1565.2||1565.2||1565.2||2700
1607341660000|2020-12-07 11:47:40|1565||1565.2||1565.2||1565||760
1607341670000|2020-12-07 11:47:50|1565.4|1565|1565.4|1565|1565.4|1565.2|1565.4|1565|0
1607341680000|2020-12-07 11:48:00|1565.6|1565.4|1565.8|1565.4|1566|1565.8|1565.6|1565.2|1732
1607341700000|2020-12-07 11:48:20|1565.6|1565.6|1565.8|1565.6|1565.8|1565.6|1565.6|1565.4|1331
1607341710000|2020-12-07 11:48:30|1565.6|1565.4|1565.4|1565.2|1566|1565.6|1565.4|1565.2|6207
1607341720000|2020-12-07 11:48:40|1565.2|1565|1565.4|1565|1565.4|1565|1565.2|1565|250
1607341730000|2020-12-07 11:48:50|1565.6|1565.2|1565.6|1565.4|1565.6|1565.4|1565.6|1565.2|374
1607341740000|2020-12-07 11:49:00|1565.8|1565.2|1565.6|1565.2|1565.8|1565.4|1565.4|1565.2|877
1607341750000|2020-12-07 11:49:10|1565.8|1565.4|1566|1565.6|1566|1565.8|1565.8|1565.4|2614
1607341760000|2020-12-07 11:49:20|1565.8|1565.8|1566|1565.6|1566|1565.8|1565.8|1565.6|614
1607341770000|2020-12-07 11:49:30|1565.8|1565.4|1565.6|1565.2|1566|1565.6|1565.6|1565.2|6826
1607341780000|2020-12-07 11:49:40|1565.4|1565.4|1565.6|1565.4|1565.6|1565.4|1565.4|1565.2|925
1607341790000|2020-12-07 11:49:50|||||||||37
1607341800000|2020-12-07 11:50:00|1565.8|1565.2|1565.4|1565|1565.8|1565.4|1565.2|1565|2248
1607341820000|2020-12-07 11:50:20|1565.6|1565.2|1567|1566.6|1567.4|1567.2|1565.4|1565.2|32358
1607341830000|2020-12-07 11:50:30|1566.8|1566.8|1567.2|1566.8|1567.2|1567|1566.8|1566.6|7301
1607341840000|2020-12-07 11:50:40|1567|1567.4|1567.6|1567.2|1567.8|1567.6|1567|1567.2|10630
1607341850000|2020-12-07 11:50:50|1567.4|1567.4|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|285
1607341860000|2020-12-07 11:51:00|1567.4|1567.4|1567.2|1566.8|1567.4|1567.4|1567.2|1566.8|1290
1607341870000|2020-12-07 11:51:10|1567.4|1567|1567.6|1567.2|1567.6|1567.4|1567.4|1567|378
1607341880000|2020-12-07 11:51:20|1567.4|1567.4|1567.4|1567.2|1567.4|1567.4|1567.4|1567.2|242
1607341890000|2020-12-07 11:51:30|1567.6|1567|1566.6|1566.4|1567.6|1567|1566.6|1566.4|3709
1607341900000|2020-12-07 11:51:40|1566.8|1566.2|1566.8|1566.4|1567|1566.8|1566.8|1566.2|1984
1607341910000|2020-12-07 11:51:50|1566.6|1566.6|1566.6|1566.4|1566.6|1566.6|1566.6|1566.4|540
1607341920000|2020-12-07 11:52:00|1566.8|1566.6|1566.8|1566.4|1567|1566.8|1566.6|1566.4|1559
1607341930000|2020-12-07 11:52:10|1566.6||1567||1567||1566.6||1208
1607341950000|2020-12-07 11:52:30|1567.2|1566.6|1567|1566.6|1567.2|1567|1567|1566.6|3177
1607341960000|2020-12-07 11:52:40|1567.2|1566.8|1567|1566.8|1567.2|1567|1567|1566.6|1199
1607341970000|2020-12-07 11:52:50|1566.8|1566.6|1567|1566.6|1567|1566.8|1566.6|1566.4|6829
1607341990000|2020-12-07 11:53:10|1567.2|1566.8|1567.2|1566.8|1567.4|1567.2|1567.2|1566.8|10025
1607342000000|2020-12-07 11:53:20|1566.8|1566.6|1567|1566.6|1567|1566.8|1566.8|1566.6|514
1607342010000|2020-12-07 11:53:30|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|1567.2|1566.6|1148
1607342020000|2020-12-07 11:53:40||1567||1566.8||1567||1566.6|16
1607342030000|2020-12-07 11:53:50|1567|1567|1567|1566.8|1567|1567|1567|1566.8|1015
1607342040000|2020-12-07 11:54:00|1566.8|1566.6|1566.2|1565.8|1566.8|1566.6|1565.8|1565.6|8424
1607342050000|2020-12-07 11:54:10|1566|1565.6|1566.2|1565.8|1566.2|1565.8|1566|1565.6|180
1607342060000|2020-12-07 11:54:20|1566|1566|1566|1565.6|1566|1566|1566|1565.6|699
1607342070000|2020-12-07 11:54:30||1565.8||1565.8||1565.8||1565.6|513
1607342080000|2020-12-07 11:54:40|1566.2|1565.6|1566.2|1565.8|1566.2|1566|1566.2|1565.6|1386
1607342090000|2020-12-07 11:54:50|1566|1565.6|1566|1565.6|1566|1565.6|1565.8|1565.4|489
1607342100000|2020-12-07 11:55:00|1565.8|1565.8|1566.4|1566.2|1566.6|1566.2|1565.8|1565.6|2738
1607342110000|2020-12-07 11:55:10|1566.6|1566.4|1566.8|1566.4|1567|1566.8|1566.4|1566.2|20243
1607342120000|2020-12-07 11:55:20|1567|1566.6|1567|1566.8|1567|1566.8|1567|1566.6|498
1607342130000|2020-12-07 11:55:30|1566.8|1566.6|1567|1566.6|1567.2|1566.8|1566.8|1566.4|6237
1607342150000|2020-12-07 11:55:50|1566.8|1566.4|1567.2|1566.6|1567.2|1566.8|1566.6|1566.2|3642
1607342160000|2020-12-07 11:56:00|1567|1566.8|1567.2|1566.8|1567.2|1566.8|1567|1566.8|0
1607342170000|2020-12-07 11:56:10|1567|1566.6|1567.2|1567|1567.2|1567|1567|1566.6|250
1607342180000|2020-12-07 11:56:20|1567.4|1567.2|1567.4|1567.2|1567.6|1567.4|1567.4|1567|8243
1607342190000|2020-12-07 11:56:30|1567.2|1567|1567.2|1566.8|1567.2|1567|1567.2|1566.8|2725
1607342200000|2020-12-07 11:56:40|1567.4|1567|1567.2|1566.8|1567.4|1567|1567.2|1566.8|1250
1607342210000|2020-12-07 11:56:50||1567||1566.8||1567||1566.8|1
1607342220000|2020-12-07 11:57:00|1567||1567||1567||1567||0
1607342230000|2020-12-07 11:57:10|1566.8|1566.6|1566.4|1566.2|1566.8|1566.6|1566.4|1566.2|4229
1607342240000|2020-12-07 11:57:20|1566.6|1566|1566.2|1566|1566.6|1566|1566.2|1566|1272
1607342250000|2020-12-07 11:57:30|1566|1565.8|1566.2|1565.8|1566.2|1565.8|1565.8|1565.6|7668
1607342260000|2020-12-07 11:57:40|1566|1566|1566.2|1566|1566.2|1566|1566|1566|1326
1607342270000|2020-12-07 11:57:50|1566|1565.8|1566|1565.4|1566|1565.8|1566|1565.4|224
1607342280000|2020-12-07 11:58:00|1565.6|1565.6|1565.2|1564.6|1565.8|1565.6|1565.2|1564.6|1973
1607342290000|2020-12-07 11:58:10|1565|1564.4|1564.8|1564.4|1565|1564.4|1564.8|1564.4|536
1607342300000|2020-12-07 11:58:20|1565|1564.6|1565|1564.8|1565|1564.8|1565|1564.4|1664
1607342310000|2020-12-07 11:58:30||1564.6||1564.4||1564.6||1564.4|0
1607342320000|2020-12-07 11:58:40|1564.8|1564.6|1565.2|1564.8|1565.4|1565.2|1564.8|1564.6|7661
1607342330000|2020-12-07 11:58:50|1565.4|1565|1565.6|1565.2|1565.8|1565.2|1565.4|1565|837
1607342340000|2020-12-07 11:59:00|1565.8|1565.4|1566.4|1566.2|1566.4|1566.2|1565.8|1565.4|1864
1607342350000|2020-12-07 11:59:10|1566.6|1566.4|1566.4|1566.2|1567|1566.8|1566.4|1566|5018
1607342360000|2020-12-07 11:59:20|||||||||37
1607342370000|2020-12-07 11:59:30|1566.6|1566.4|1566.6|1566.2|1566.6|1566.4|1566.6|1566.2|268
1607342380000|2020-12-07 11:59:40|1566.4|1566|1565.6|1565.4|1566.4|1566|1565.6|1565.2|2932
1607342390000|2020-12-07 11:59:50|1565.8|1565.2|1564.2|1563.6|1565.8|1565.2|1564|1563.6|3409
1607342400000|2020-12-07 12:00:00|1564.4|1563.8|1564|1563.6|1564.4|1564.2|1564|1563.6|645
1607342410000|2020-12-07 12:00:10|1564.2|1563.8|1564.4|1564|1564.4|1564|1564|1563.6|11123
1607342420000|2020-12-07 12:00:20|1564.2|1564.2|1564|1563.8|1564.6|1564.2|1563.8|1563.6|3555
1607342430000|2020-12-07 12:00:30||1563.6||1563.6||1563.6||1563.6|0
1607342440000|2020-12-07 12:00:40|1563.8|1563.4|1563.8|1563.6|1564|1563.6|1563.6|1563.4|3115
1607342450000|2020-12-07 12:00:50|1564|1563.8|1564.2|1563.8|1564.4|1564|1564|1563.8|2818
1607342460000|2020-12-07 12:01:00|1564|1563.6|1563.8|1563.4|1564.2|1564|1563.8|1563.4|1608
1607342470000|2020-12-07 12:01:10|1563.6|1563.2|1563.6|1563.2|1563.6|1563.4|1563.4|1563|0
1607342480000|2020-12-07 12:01:20|1563.4|1563|1563.2|1563|1563.4|1563|1563.2|1563|0
1607342490000|2020-12-07 12:01:30|1563.4|1563.2|1563.4|1563|1563.6|1563.4|1563.4|1563|2018
1607342500000|2020-12-07 12:01:40|1563.6|1563.2|1563.6|1563.2|1563.6|1563.4|1563.6|1563.2|0
1607342510000|2020-12-07 12:01:50|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.8|1563.2|1653
1607342520000|2020-12-07 12:02:00|1564|1563.6|1564.2|1563.8|1564.2|1563.8|1564|1563.4|1605
1607342530000|2020-12-07 12:02:10|1564|1563.6|1564.2|1564|1564.2|1564|1563.8|1563.6|2029
1607342540000|2020-12-07 12:02:20|1564.4|1564.2|1564|1563.8|1564.4|1564.2|1564|1563.6|3465
1607342550000|2020-12-07 12:02:30|1564.2|1564|1564.4|1563.8|1564.4|1564|1564.2|1563.8|453
1607342560000|2020-12-07 12:02:40|1564.2|1563.6|1564.2|1563.6|1564.2|1563.8|1564|1563.6|349
1607342570000|2020-12-07 12:02:50||1563.8||1563.8||1563.8||1563.8|0
1607342590000|2020-12-07 12:03:10|1564.4|1564|1565|1564.6|1565|1564.6|1564.4|1564|648
1607342600000|2020-12-07 12:03:20|1564.8|1564.8|1565.4|1565.2|1565.4|1565.2|1564.8|1564.6|3777
1607342610000|2020-12-07 12:03:30|1565.6|1565.4|1565.8|1565.6|1565.8|1565.6|1565.6|1565.4|944
1607342620000|2020-12-07 12:03:40|1565.6|1565.4|1565.2|1565|1565.6|1565.4|1565.2|1564.8|2010
1607342630000|2020-12-07 12:03:50||1564.8||1564.8||1564.8||1564.8|0
1607342640000|2020-12-07 12:04:00|1565|1564.6|1564.6|1564.2|1565.2|1565|1564.6|1564.2|1667
1607342650000|2020-12-07 12:04:10|1564.4|1564|1564.4|1564|1564.4|1564.2|1564.2|1564|242
1607342660000|2020-12-07 12:04:20||1564.2||1564||1564.2||1564|500
1607342670000|2020-12-07 12:04:30|1564.2||1564.2||1564.2||1564.2||0
1607342680000|2020-12-07 12:04:40|1564|1563.8|1563.2|1562.8|1564|1563.8|1563|1562.6|21659
1607342690000|2020-12-07 12:04:50|1563|1562.6|1563|1562.6|1563|1562.8|1563|1562.6|111
1607342700000|2020-12-07 12:05:00||1562.8||1562.6||1562.8||1562.6|25
1607342710000|2020-12-07 12:05:10|1563.2|1562.8|1563.4|1563|1563.4|1563.2|1563.2|1562.8|3457
1607342720000|2020-12-07 12:05:20|1563.6|1563.2|1563.8|1563.4|1563.8|1563.6|1563.6|1563.2|1183
1607342730000|2020-12-07 12:05:30||1563.6||1563.6||1563.6||1563.6|0
1607342740000|2020-12-07 12:05:40|1563.6|1563.4|1563.6|1563.4|1563.6|1563.4|1563.6|1563.4|578
1607342750000|2020-12-07 12:05:50|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|250
1607342770000|2020-12-07 12:06:10|1563.6|1563.2|1563.4|1563|1563.6|1563.2|1563.4|1563|488
1607342780000|2020-12-07 12:06:20|1563.2|1562.8|1563|1562.8|1563.2|1563|1563|1562.6|466
1607342790000|2020-12-07 12:06:30|1563.2|1563|1563|1562.6|1563.4|1563|1563|1562.6|183
1607342800000|2020-12-07 12:06:40||1562.8||1562.6||1562.8||1562.6|25
1607342810000|2020-12-07 12:06:50||1562.8||1562.6||1562.8||1562.6|845
1607342820000|2020-12-07 12:07:00|1563.2|1563|1563.4|1563|1563.6|1563.2|1563.2|1563|1051
1607342830000|2020-12-07 12:07:10|1563.2|1562.8|1563|1562.6|1563.2|1563|1563|1562.6|572
1607342840000|2020-12-07 12:07:20|1563.2|1562.8|1563|1562.6|1563.2|1562.8|1563|1562.6|417
1607342850000|2020-12-07 12:07:30|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|35
1607342860000|2020-12-07 12:07:40|1563|1562.6|1563|1562.8|1563|1562.8|1562.6|1562.4|1278
1607342870000|2020-12-07 12:07:50|1562.8|1562.6|1563|1562.8|1563|1562.8|1562.8|1562.6|3325
1607342880000|2020-12-07 12:08:00|1562.8|1562.6|1563.4|1563|1563.4|1563|1562.8|1562.4|405
1607342890000|2020-12-07 12:08:10|1563.6|1563.2|1563.8|1563.4|1563.8|1563.6|1563.4|1563|2206
1607342900000|2020-12-07 12:08:20|1564|1563.6|1564.4|1564|1564.4|1564|1564|1563.6|152
1607342910000|2020-12-07 12:08:30|1564.6|1564.2|1564.6|1564.4|1564.8|1564.4|1564.4|1564.2|1788
1607342920000|2020-12-07 12:08:40|1564.4|1564.2|1564|1563.6|1564.4|1564.2|1564|1563.6|1177
1607342930000|2020-12-07 12:08:50|1564.2|1563.8|1564.2|1564|1564.2|1564|1564.2|1563.8|1
1607342940000|2020-12-07 12:09:00|1564.4|1564.2|1564.6|1564.2|1564.6|1564.2|1564.4|1564|766
1607342950000|2020-12-07 12:09:10|1564.4|1564|1564.4|1564|1564.4|1564|1564.4|1564|0
1607342960000|2020-12-07 12:09:20|1564.2|1563.8|1564|1563.8|1564.2|1564|1564|1563.8|6102
1607342970000|2020-12-07 12:09:30|1564.2|1564|1564.2|1564|1564.2|1564|1564.2|1563.8|266
1607342980000|2020-12-07 12:09:40|1564|1563.8|1564|1563.8|1564.2|1563.8|1564|1563.6|91
1607342990000|2020-12-07 12:09:50|1564.2|1564|1564.4|1564|1564.4|1564.2|1564.2|1563.8|2221
1607343010000|2020-12-07 12:10:10|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|108
1607343020000|2020-12-07 12:10:20|1564.4|1564.4|1564.4|1564.2|1564.4|1564.4|1564.4|1564.2|33
1607343040000|2020-12-07 12:10:40|1564.2|1564|1564.4|1564.2|1564.4|1564.2|1564.2|1563.8|3178
1607343050000|2020-12-07 12:10:50|1564.6|1564.4|1565|1564.4|1565|1564.6|1564.4|1564.4|639
1607343060000|2020-12-07 12:11:00|1564.8|1564.6|1565|1564.8|1565|1564.8|1564.8|1564.6|0
1607343070000|2020-12-07 12:11:10|1565.2|1565|1565.2|1565|1565.4|1565|1565.2|1564.8|6188
1607343080000|2020-12-07 12:11:20||1564.8||1564.8||1564.8||1564.8|0
1607343090000|2020-12-07 12:11:30|1565|1564.6|1564.8|1564.4|1565.2|1564.6|1564.6|1564.4|2230
1607343100000|2020-12-07 12:11:40|1565|1564.6|1565.2|1564.6|1565.2|1564.8|1565|1564.6|1319
1607343110000|2020-12-07 12:11:50|1565|1564.4|1564.4|1564.2|1565|1564.6|1564.4|1564.2|1985
1607343120000|2020-12-07 12:12:00|1564.2|1564|1564|1563.6|1564.2|1564|1564|1563.6|1295
1607343140000|2020-12-07 12:12:20||1563.8||1563.6||1563.8||1563.6|0
1607343150000|2020-12-07 12:12:30|1563.8||1564||1564||1563.8||0
1607343160000|2020-12-07 12:12:40|1564.2|1563.8|1563.8|1563.6|1564.2|1564|1563.8|1563.6|2976
1607343170000|2020-12-07 12:12:50|1564|1563.8|1564|1563.8|1564|1563.8|1564|1563.6|450
1607343180000|2020-12-07 12:13:00||1563.6||1563.8||1563.8||1563.6|905
1607343190000|2020-12-07 12:13:10|1564.2|1564|1564|1563.6|1564.2|1564|1564|1563.6|3338
1607343200000|2020-12-07 12:13:20|1563.8|1563.4|1563.6|1563.4|1563.8|1563.6|1563.6|1563.2|146
1607343220000|2020-12-07 12:13:40|1563.8|1563.6|1563.6|1563.4|1563.8|1563.6|1563.6|1563.4|289
1607343230000|2020-12-07 12:13:50|||||||||6
1607343240000|2020-12-07 12:14:00|1563.8|1563.6|1564.2|1563.8|1564.2|1564|1563.6|1563.4|2076
1607343260000|2020-12-07 12:14:20|1564||1564||1564||1564||0
1607343270000|2020-12-07 12:14:30|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.8|1563.4|999
1607343280000|2020-12-07 12:14:40|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.4|1563|640
1607343290000|2020-12-07 12:14:50|1563.8|1563.4|1564.2|1563.8|1564.2|1564|1563.8|1563.4|1188
1607343300000|2020-12-07 12:15:00|1564|1563.6|1563.6|1563.2|1564|1563.8|1563.4|1563.2|1862
1607343310000|2020-12-07 12:15:10|1563.8|1563.4|1564|1563.4|1564|1563.4|1563.8|1563.4|0
1607343320000|2020-12-07 12:15:20|1563.8|1563.6|1563.8|1563.6|1564|1563.6|1563.6|1563.4|944
1607343330000|2020-12-07 12:15:30|1563.6|1563.4|1563.6|1563.2|1563.8|1563.4|1563.6|1563.2|187
1607343360000|2020-12-07 12:16:00|1563.8|1563.4|1564.2|1564|1564.2|1564|1563.8|1563.4|1699
1607343380000|2020-12-07 12:16:20|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.4|1564|238
1607343390000|2020-12-07 12:16:30||1564.2||1564.2||1564.2||1564.2|0
1607343400000|2020-12-07 12:16:40|1564.6|1564|1564.6|1564.4|1564.6|1564.4|1564.6|1564|339
1607343410000|2020-12-07 12:16:50|1564.8|1564.6|1565|1564.8|1565|1564.8|1564.8|1564.6|1397
1607343420000|2020-12-07 12:17:00|||||||||241
1607343430000|2020-12-07 12:17:10|||||||||945
1607343440000|2020-12-07 12:17:20|1564.8|1564.6|1565|1564.8|1565|1564.8|1564.8|1564.6|1911
1607343450000|2020-12-07 12:17:30|1564.8|1564.6|1565|1564.8|1565|1564.8|1564.8|1564.6|1603
1607343460000|2020-12-07 12:17:40|1565.2|1564.6|1565.6|1565.4|1565.6|1565.4|1565.2|1564.6|5781
1607343470000|2020-12-07 12:17:50|1565.8|1565.6|1565.8|1565.6|1566|1565.6|1565.8|1565.6|1077
1607343480000|2020-12-07 12:18:00|1566|1565.8|1566.2|1566|1566.2|1566|1566|1565.8|1577
1607343490000|2020-12-07 12:18:10|1566|1565.8|1566.4|1566|1566.4|1566|1566|1565.8|320
1607343500000|2020-12-07 12:18:20|1566.2|1565.8|1566|1565.6|1566.2|1565.8|1565.8|1565.6|2981
1607343520000|2020-12-07 12:18:40|1565.8|1565.4|1565.2|1565|1565.8|1565.4|1565.2|1564.8|3511
1607343530000|2020-12-07 12:18:50|1565|1564.8|1565.4|1564.8|1565.4|1565.2|1565|1564.8|5222
1607343540000|2020-12-07 12:19:00|1565.2|1565|1565.2|1564.8|1565.2|1565|1565|1564.8|966
1607343550000|2020-12-07 12:19:10|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.4|514
1607343560000|2020-12-07 12:19:20|1564.6|1564.6|1564.8|1564.4|1564.8|1564.6|1564.6|1564.4|99
1607343580000|2020-12-07 12:19:40|1564.6|1564.2|1564.4|1564.2|1564.6|1564.4|1564.2|1564|1446
1607343590000|2020-12-07 12:19:50|1564.6|1564.4|1564.4|1564.2|1564.6|1564.4|1564.4|1564.2|940
1607343600000|2020-12-07 12:20:00|1564.2|1564|1564.6|1564.2|1564.6|1564.2|1564.2|1564|3051
1607343620000|2020-12-07 12:20:20|1564.4|1564.4|1564.6|1564.4|1564.6|1564.4|1564.2|1564|1431
1607343630000|2020-12-07 12:20:30|1564.4|1564.2|1564|1563.6|1564.4|1564.2|1564|1563.6|3453
1607343650000|2020-12-07 12:20:50|1564.2|1563.8|1564.2|1564|1564.2|1564|1564.2|1563.8|192
1607343660000|2020-12-07 12:21:00|1564|1563.8|1563.8|1563.6|1564|1563.8|1563.8|1563.6|905
1607343670000|2020-12-07 12:21:10|1564|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.6|613
1607343690000|2020-12-07 12:21:30|1564.4|1564|1564.6|1564.2|1564.6|1564.2|1564.4|1564|1515
1607343700000|2020-12-07 12:21:40||1564.4||1564.2||1564.4||1564.2|0
1607343710000|2020-12-07 12:21:50|1564.4|1564|1564.2|1563.8|1564.4|1564|1564|1563.6|1320
1607343720000|2020-12-07 12:22:00|1564||1564||1564.2||1564||255
1607343730000|2020-12-07 12:22:10|1564.2|1564|1564.2|1563.8|1564.2|1564|1564.2|1563.8|714
1607343740000|2020-12-07 12:22:20|1564.4|1564|1564.4|1564.2|1564.6|1564.2|1564.4|1564|365
1607343750000|2020-12-07 12:22:30|||||||||1000
1607343760000|2020-12-07 12:22:40|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|1564.6|1564.2|552
1607343770000|2020-12-07 12:22:50|1564.4|1564.2|1565|1564.6|1565|1564.8|1564.4|1564.2|1812
1607343780000|2020-12-07 12:23:00|1564.8|1564.4|1564.8|1564.4|1564.8|1564.6|1564.8|1564.4|12
1607343790000|2020-12-07 12:23:10|1565|1564.6|1565.4|1565|1565.4|1565|1565|1564.6|1978
1607343800000|2020-12-07 12:23:20|1565.6|1565.2|1565.4|1565|1565.6|1565.2|1565.4|1565|0
1607343810000|2020-12-07 12:23:30||1565.2||1565.2||1565.2||1565.2|101
1607343820000|2020-12-07 12:23:40|1565.2|1565|1565.4|1565|1565.6|1565.2|1565.2|1565|3813
1607343830000|2020-12-07 12:23:50|1565.6|1565.2|1565.4|1565.2|1565.6|1565.4|1565.4|1565.2|970
1607343840000|2020-12-07 12:24:00|1565.2|1565|1565.2|1565|1565.4|1565.2|1565.2|1565|1376
1607343850000|2020-12-07 12:24:10|||||||||400
1607343870000|2020-12-07 12:24:30|1565.4|1565.2|1565.4|1565|1565.4|1565.2|1565.4|1565|125
1607343880000|2020-12-07 12:24:40|1565.6|1565.2|1566|1565.6|1566|1565.6|1565.6|1565.2|667
1607343890000|2020-12-07 12:24:50|1565.8|1565.8|1565.8|1565.6|1565.8|1565.8|1565.8|1565.6|172
1607343900000|2020-12-07 12:25:00|1565.6|1565.4|1566|1565.6|1566|1565.6|1565.4|1565|3276
1607343910000|2020-12-07 12:25:10||1565.8||1565.8||1565.8||1565.6|0
1607343920000|2020-12-07 12:25:20|1566.2|1566|1566.2|1565.8|1566.4|1566|1566.2|1565.8|3903
1607343930000|2020-12-07 12:25:30|1566|1566|1566.2|1565.8|1566.2|1566|1566|1565.8|51
1607343940000|2020-12-07 12:25:40|1566|1565.6|1565.4|1565|1566|1565.8|1565.4|1565|1868
1607343950000|2020-12-07 12:25:50|1565.2|1564.8|1565.2|1565|1565.2|1565|1565.2|1564.8|45
1607343960000|2020-12-07 12:26:00|1565|1564.8|1565|1564.8|1565|1564.8|1565|1564.8|45
1607343970000|2020-12-07 12:26:10||1564.6||1564.6||1564.6||1564.6|0
1607343980000|2020-12-07 12:26:20|1564.8|1564.8|1564.6|1564.4|1564.8|1564.8|1564.6|1564.2|650
1607343990000|2020-12-07 12:26:30||1564.2||1564.2||1564.2||1564.2|0
1607344000000|2020-12-07 12:26:40||1564.4||1564.4||1564.4||1564.4|0
1607344010000|2020-12-07 12:26:50|1564.8|1564.2|1564.8|1564.4|1565|1564.8|1564.8|1564.2|4577
1607344020000|2020-12-07 12:27:00|1564.6|1564.6|1564.2|1563.8|1564.6|1564.6|1564.2|1563.8|1031
1607344030000|2020-12-07 12:27:10|1564||1564||1564||1564||0
1607344040000|2020-12-07 12:27:20|1563.8|1563.6|1563.8|1563.4|1564|1563.8|1563.8|1563.2|1579
1607344050000|2020-12-07 12:27:30|1563.6|1563.2|1563.2|1563|1563.6|1563.2|1563|1562.6|7815
1607344060000|2020-12-07 12:27:40||1562.8||1562.8||1562.8||1562.8|0
1607344080000|2020-12-07 12:28:00|1563.4|1563|1563.4|1563|1563.4|1563.2|1563.4|1562.8|2820
1607344090000|2020-12-07 12:28:10|1563.2|1562.8|1563.2|1562.8|1563.4|1562.8|1563.2|1562.8|750
1607344100000|2020-12-07 12:28:20|1563.4|1563|1563.4|1563|1563.4|1563.2|1563.4|1563|976
1607344110000|2020-12-07 12:28:30|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563|1562.8|2502
1607344120000|2020-12-07 12:28:40|1563.4|1563|1563.4|1563.2|1563.4|1563.2|1563.4|1563|504
1607344130000|2020-12-07 12:28:50|1563.6|1563.4|1563.6|1563.2|1563.8|1563.4|1563.4|1563.2|707
1607344150000|2020-12-07 12:29:10|1563.4|1563.4|1563.8|1563.2|1563.8|1563.4|1563.4|1563.2|168
1607344160000|2020-12-07 12:29:20|1564|1563.6|1564.6|1564.2|1564.6|1564.2|1564|1563.2|7358
1607344180000|2020-12-07 12:29:40|1564.8|1564.4|1565|1564.6|1565|1564.8|1564.8|1564.4|449
1607344190000|2020-12-07 12:29:50|1565.2|1564.8|1565.6|1565.2|1565.6|1565.2|1565.2|1564.8|984
1607344200000|2020-12-07 12:30:00|1565.4||1565.4||1565.4||1565.4||150
1607344210000|2020-12-07 12:30:10|1565.2|1565|1565.2|1565|1565.4|1565.2|1565.2|1565|979
1607344220000|2020-12-07 12:30:20|1565|1564.8|1565|1564.8|1565|1564.8|1565|1564.8|770
1607344230000|2020-12-07 12:30:30|1565.2|1565|1565.4|1565.2|1565.4|1565.2|1565.2|1565|693
1607344240000|2020-12-07 12:30:40|1565.2|1565|1565.8|1565.6|1565.8|1565.6|1565.2|1565|2288
1607344250000|2020-12-07 12:30:50|1566|1565.8|1565.6|1565.2|1566|1565.8|1565.6|1565.2|3193
1607344260000|2020-12-07 12:31:00|1565.4|1565|1565.2|1565|1565.4|1565|1565.2|1564.8|1857
1607344270000|2020-12-07 12:31:10|1565.4|1565.2|1565.4|1565.2|1565.4|1565.2|1565.4|1565.2|0
1607344290000|2020-12-07 12:31:30|1565.6|1565.4|1565.8|1565.4|1566|1565.6|1565.6|1565.4|1110
1607344300000|2020-12-07 12:31:40|1565.6|1565.2|1565.8|1565.4|1565.8|1565.6|1565.2|1565|3191
1607344310000|2020-12-07 12:31:50||1565.6||1565.6||1565.6||1565.6|0
1607344330000|2020-12-07 12:32:10|1565.6|1565.4|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|1490
1607344340000|2020-12-07 12:32:20|1566|1565.6|1566|1565.8|1566|1565.8|1565.8|1565.4|1642
1607344350000|2020-12-07 12:32:30|1565.8|1565.6|1566|1565.6|1566|1565.6|1565.8|1565.4|483
1607344360000|2020-12-07 12:32:40|||||||||215
1607344370000|2020-12-07 12:32:50||1565.8||1565.4||1565.8||1565.4|0
1607344380000|2020-12-07 12:33:00|1565.8|1565.6|1565.6|1565.4|1565.8|1565.6|1565.6|1565.4|1274
1607344400000|2020-12-07 12:33:20|1565.4|1565.2|1565|1564.8|1565.4|1565.2|1564.8|1564.6|2944
1607344410000|2020-12-07 12:33:30|1565.2|1564.6|1564.8|1564.6|1565.2|1564.8|1564.8|1564.6|334
1607344420000|2020-12-07 12:33:40||1564.4||1564.4||1564.6||1564.4|0
1607344430000|2020-12-07 12:33:50|1565|1564.6|1565|1564.8|1565|1564.8|1565|1564.6|435
1607344440000|2020-12-07 12:34:00|1565.2|1565|1565.2|1565|1565.2|1565|1565.2|1565|308
1607344450000|2020-12-07 12:34:10|1565|1564.8|1565.2|1565|1565.2|1565|1565|1564.8|1064
1607344470000|2020-12-07 12:34:30|1565.4|1565.2|1565.4|1565.2|1565.4|1565.2|1565.4|1565.2|595
1607344480000|2020-12-07 12:34:40|||||||||141
1607344490000|2020-12-07 12:34:50|1565.6|1565.4|1565.8|1565.4|1565.8|1565.4|1565.6|1565.4|3051
1607344500000|2020-12-07 12:35:00|1566|1565.6|1566.2|1565.8|1566.2|1566|1566|1565.6|1802
1607344510000|2020-12-07 12:35:10|1566|1565.6|1565.8|1565.6|1566|1565.8|1565.8|1565.4|964
1607344520000|2020-12-07 12:35:20|1566|1565.8|1566|1565.8|1566.2|1565.8|1566|1565.8|299
1607344530000|2020-12-07 12:35:30|1565.8|1565.6|1566.2|1566|1566.4|1566|1565.8|1565.4|2358
1607344540000|2020-12-07 12:35:40|1566.4|1566.2|1566.6|1566.2|1566.6|1566.2|1566.4|1566|320
1607344550000|2020-12-07 12:35:50|1566.4||1566.4||1566.4||1566.4||0
1607344560000|2020-12-07 12:36:00|1566.6|1566|1566.4|1566.2|1566.6|1566.2|1566.4|1566|366
1607344570000|2020-12-07 12:36:10|1566.6|1566|1566.4|1566.2|1566.6|1566.4|1566.4|1566|1220
1607344580000|2020-12-07 12:36:20|1566.2|1566|1565.6|1565.4|1566.4|1566|1565.6|1565.4|5609
1607344590000|2020-12-07 12:36:30|1565.4|1565.2|1566|1565.6|1566|1565.6|1565.4|1565.2|1939
1607344620000|2020-12-07 12:37:00|1566.2|1565.8|1566.4|1566|1566.4|1566|1566.2|1565.8|466
1607344630000|2020-12-07 12:37:10|1566.2|1566.2|1566.2|1566|1566.2|1566.2|1566|1565.6|850
1607344640000|2020-12-07 12:37:20||1565.8||1566||1566||1565.8|0
1607344650000|2020-12-07 12:37:30|1566|1565.8|1565.8|1565.6|1566|1565.8|1565.8|1565.6|6
1607344660000|2020-12-07 12:37:40|||||||||351
1607344670000|2020-12-07 12:37:50|1566|1565.8|1566.2|1565.8|1566.2|1565.8|1566|1565.6|0
1607344680000|2020-12-07 12:38:00||1566||1565.8||1566||1565.8|600
1607344690000|2020-12-07 12:38:10|1566|1565.6|1565.8|1565.6|1566|1565.6|1565.8|1565.6|1203
1607344700000|2020-12-07 12:38:20|1566|1565.8|1565.8|1565.4|1566|1565.8|1565.8|1565.4|888
1607344710000|2020-12-07 12:38:30|1566|1565.6|1566.2|1565.8|1566.2|1566|1566|1565.6|0
1607344720000|2020-12-07 12:38:40|1566|1565.6|1565.8|1565.6|1566|1565.8|1565.8|1565.6|0
1607344730000|2020-12-07 12:38:50|1565.6|1565.4|1566|1565.8|1566|1565.8|1565.6|1565.4|1904
1607344740000|2020-12-07 12:39:00|||||||||6
1607344770000|2020-12-07 12:39:30||1565.6||1565.4||1565.6||1565.4|575
1607344780000|2020-12-07 12:39:40|1565.8|1565.2|1565.2|1565|1565.8|1565.2|1565.2|1565|1491
1607344790000|2020-12-07 12:39:50|1565|1564.8|1565.4|1565.2|1565.4|1565.2|1565|1564.8|824
1607344800000|2020-12-07 12:40:00|1565.2|1565|1565.2|1565|1565.2|1565|1565.2|1565|155
1607344810000|2020-12-07 12:40:10||1564.8||1564.8||1564.8||1564.8|46
1607344820000|2020-12-07 12:40:20|1565.4|1565|1565.4|1565.2|1565.4|1565.2|1565.2|1565|1848
1607344830000|2020-12-07 12:40:30||1565||1565||1565||1565|0
1607344840000|2020-12-07 12:40:40|1565.2|1564.8|1565|1564.8|1565.2|1565|1565|1564.8|514
1607344850000|2020-12-07 12:40:50|||||||||500
1607344860000|2020-12-07 12:41:00|1564.8|1564.6|1565.2|1564.8|1565.2|1564.8|1564.8|1564.6|2247
1607344870000|2020-12-07 12:41:10|1565|1564.6|1565|1564.6|1565|1564.6|1565|1564.6|0
1607344880000|2020-12-07 12:41:20|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|0
1607344890000|2020-12-07 12:41:30|1564.6|1564.2|1564.2|1564|1564.6|1564.2|1564.2|1564|894
1607344900000|2020-12-07 12:41:40|1564|1563.8|1564.2|1564|1564.2|1564|1563.8|1563.6|2699
1607344910000|2020-12-07 12:41:50|1564|1563.8|1564|1563.6|1564.2|1563.8|1564|1563.4|186
1607344920000|2020-12-07 12:42:00|1563.8|1563.4|1563.8|1563.6|1563.8|1563.6|1563.8|1563.4|391
1607344930000|2020-12-07 12:42:10|1564|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.6|1574
1607344940000|2020-12-07 12:42:20|1564.6|1564|1564|1563.8|1564.6|1564.2|1564|1563.8|12462
1607344950000|2020-12-07 12:42:30|1564.2||1564.2||1564.2||1564.2||200
1607344960000|2020-12-07 12:42:40|1564|1563.6|1564|1563.6|1564|1563.6|1563.8|1563.6|347
1607344980000|2020-12-07 12:43:00|1563.8|1563.4|1563.4|1563|1563.8|1563.4|1563.4|1563|922
1607344990000|2020-12-07 12:43:10|1563.6|1563.2|1563.8|1563.4|1563.8|1563.6|1563.6|1563.2|6578
1607345000000|2020-12-07 12:43:20|1563.6|1563.2|1563.2|1563|1563.6|1563.2|1563|1562.8|1930
1607345010000|2020-12-07 12:43:30|1563.4||1563.4||1563.4||1563.4||0
1607345030000|2020-12-07 12:43:50|1563.2|1562.8|1562.6|1562.2|1563.4|1563|1562.4|1562|6012
1607345040000|2020-12-07 12:44:00|1562.4|1562|1562.2|1562|1562.4|1562|1562.2|1562|1358
1607345050000|2020-12-07 12:44:10|1562|1561.8|1560.6|1560.2|1562|1561.8|1560.6|1560.2|32899
1607345060000|2020-12-07 12:44:20|1560.8|1560.4|1560.6|1560.4|1560.8|1560.6|1560.6|1560.2|4660
1607345070000|2020-12-07 12:44:30|1560.4|1560.2|1560.6|1560.4|1560.6|1560.4|1560.4|1560.2|1250
1607345080000|2020-12-07 12:44:40|1560.8|1560.2|1561|1560.4|1561|1560.8|1560.8|1560.2|9209
1607345090000|2020-12-07 12:44:50||1560.6||1560.6||1560.6||1560.6|100
1607345100000|2020-12-07 12:45:00|||||||||250
1607345110000|2020-12-07 12:45:10|1560.8|1560.4|1560.6|1560.4|1560.8|1560.4|1560.6|1560.4|179
1607345120000|2020-12-07 12:45:20|1560.4|1560.2|1560.6|1560.4|1560.6|1560.4|1560.4|1560.2|2266
1607345130000|2020-12-07 12:45:30|1560.8|1560.6|1561|1560.8|1561|1560.8|1560.8|1560.6|2429
1607345140000|2020-12-07 12:45:40||1560.6||1560.6||1560.6||1560.6|0
1607345150000|2020-12-07 12:45:50|1561.2|1560.8|1561.4|1561.2|1561.4|1561.2|1561.2|1560.8|4048
1607345160000|2020-12-07 12:46:00|1561.2|1561|1561.6|1561.4|1561.8|1561.6|1561.2|1561|2838
1607345170000|2020-12-07 12:46:10|1561.8|1561.6|1562|1561.6|1562|1561.6|1561.8|1561.6|500
1607345190000|2020-12-07 12:46:30|1562.2|1561.8|1562.6|1562.2|1562.6|1562.2|1562|1561.8|1307
1607345200000|2020-12-07 12:46:40|1562.4|1562.4|1563|1562.6|1563|1562.6|1562.4|1562.4|663
1607345210000|2020-12-07 12:46:50|1563.2|1562.8|1563.4|1563|1563.4|1563|1563.2|1562.6|600
1607345220000|2020-12-07 12:47:00|1563.2||1563.4||1563.4||1563.2||332
1607345230000|2020-12-07 12:47:10||1563.2||1563||1563.2||1563|1044
1607345250000|2020-12-07 12:47:30|1563.6|1563.2|1563.6|1563.4|1563.6|1563.4|1563.6|1563.2|197
1607345260000|2020-12-07 12:47:40|1563.8||1563.8||1563.8||1563.8||0
1607345270000|2020-12-07 12:47:50|1563.6|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|1247
1607345280000|2020-12-07 12:48:00|1563.6|1563.2|1563.4|1563.2|1563.6|1563.2|1563.4|1563.2|1037
1607345290000|2020-12-07 12:48:10|1563.6|1563.4|1563.8|1563.4|1563.8|1563.4|1563.6|1563.4|444
1607345300000|2020-12-07 12:48:20|1563.6||1563.8||1563.8||1563.6||2602
1607345310000|2020-12-07 12:48:30|1563.6||1563.6||1563.6||1563.6||25
1607345330000|2020-12-07 12:48:50|1563.4|1563.2|1563.4|1563.2|1563.6|1563.2|1563.4|1563.2|462
1607345360000|2020-12-07 12:49:20|1563.2|1563|1562.6|1562.4|1563.4|1563.2|1562.6|1562.4|8288
1607345370000|2020-12-07 12:49:30|1562.4|1562.2|1562.6|1562.2|1562.6|1562.2|1562.4|1562|2329
1607345390000|2020-12-07 12:49:50|1562.8|1562.4|1562.8|1562.6|1562.8|1562.6|1562.8|1562.2|4812
1607345400000|2020-12-07 12:50:00|1562.6|1562.4|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|1844
1607345410000|2020-12-07 12:50:10|1562.8|1562.4|1562.8|1562.4|1562.8|1562.4|1562.8|1562.4|751
1607345420000|2020-12-07 12:50:20|1563|1562.6|1563.4|1563.2|1563.4|1563.2|1563|1562.4|1888
1607345430000|2020-12-07 12:50:30|1563.6|1563.4|1563.4|1563.2|1563.6|1563.4|1563.4|1563.2|2046
1607345440000|2020-12-07 12:50:40|1563.6|1563.4|1563.6|1563.4|1563.6|1563.4|1563.6|1563.4|80
1607345450000|2020-12-07 12:50:50|1563.8|1563.6|1563.8|1563.6|1563.8|1563.6|1563.8|1563.4|574
1607345460000|2020-12-07 12:51:00|||||||||262
1607345470000|2020-12-07 12:51:10|1564|1563.8|1564.4|1564.2|1564.4|1564.2|1564|1563.8|681
1607345490000|2020-12-07 12:51:30|1564.2|1564|1564.6|1564.2|1564.6|1564.4|1564.2|1563.8|1627
1607345510000|2020-12-07 12:51:50|1564.4|1564|1564.4|1564|1564.4|1564|1564|1563.8|640
1607345520000|2020-12-07 12:52:00|1564.2||1564.4||1564.4||1564.2||52
1607345530000|2020-12-07 12:52:10|1564.2|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|1004
1607345550000|2020-12-07 12:52:30||1564.2||1564.2||1564.2||1564.2|407
1607345560000|2020-12-07 12:52:40|1564.6|1564.4|1564.6|1564.2|1564.6|1564.4|1564.4|1564.2|1544
1607345570000|2020-12-07 12:52:50|1564.4|1564|1564.4|1564.2|1564.4|1564.2|1564|1563.8|2540
1607345580000|2020-12-07 12:53:00|1564.6|1564.4|1564.4|1564|1564.6|1564.4|1564.4|1564|949
1607345600000|2020-12-07 12:53:20|1564.6|1564.2|1564.8|1564.6|1564.8|1564.6|1564.6|1564.2|1043
1607345620000|2020-12-07 12:53:40|1565|1564.8|1565.2|1565|1565.2|1565|1565|1564.6|784
1607345630000|2020-12-07 12:53:50|1565.4||1565.4||1565.4||1565.4||0
1607345640000|2020-12-07 12:54:00|1565.2|1564.8|1565.4|1565.2|1565.4|1565.2|1565|1564.8|3466
1607345650000|2020-12-07 12:54:10|1565.6||1565.6||1565.6||1565.6||12
1607345660000|2020-12-07 12:54:20|1565.4|1565.4|1565.4|1565|1565.4|1565.4|1565.4|1565|2262
1607345700000|2020-12-07 12:55:00|1565.2|1564.8|1565|1564.8|1565.2|1564.8|1564.8|1564.6|1256
1607345710000|2020-12-07 12:55:10|||||||||155
1607345720000|2020-12-07 12:55:20|1564.8|1564.6|1564.8|1564.4|1564.8|1564.6|1564.6|1564.2|790
1607345730000|2020-12-07 12:55:30|1564.6|1564.2|1564.8|1564.4|1564.8|1564.6|1564.6|1564.2|3398
1607345740000|2020-12-07 12:55:40|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|0
1607345750000|2020-12-07 12:55:50|1564.4|1564|1564.4|1564|1564.4|1564.2|1564.2|1564|296
1607345760000|2020-12-07 12:56:00|1564.6|1564.2|1564.8|1564.4|1564.8|1564.6|1564.6|1564.2|3057
1607345770000|2020-12-07 12:56:10|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.4|1564.2|0
1607345780000|2020-12-07 12:56:20||1564||1564.2||1564.2||1564|0
1607345790000|2020-12-07 12:56:30|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.8|1564.2|0
1607345800000|2020-12-07 12:56:40|1565|1564.6|1565|1564.6|1565.2|1564.8|1564.8|1564.6|942
1607345810000|2020-12-07 12:56:50|1565.2|1564.8|1565.4|1565.2|1565.4|1565.2|1565.2|1564.8|1312
1607345820000|2020-12-07 12:57:00|1565.6|1565.4|1565.8|1565.4|1565.8|1565.4|1565.6|1565.4|725
1607345830000|2020-12-07 12:57:10|1565.6|1565.2|1565.4|1565.2|1565.6|1565.4|1565.4|1565.2|1847
1607345840000|2020-12-07 12:57:20|1565.6|1565.4|1565.8|1565.4|1566|1565.4|1565.6|1565.4|245
1607345850000|2020-12-07 12:57:30|1565.6|1565.2|1565.6|1565.4|1565.6|1565.4|1565.6|1565.2|2630
1607345860000|2020-12-07 12:57:40|1565.4|1565.2|1565.4|1565|1565.6|1565.4|1565.4|1564.8|252
1607345870000|2020-12-07 12:57:50|1565.6||1565.4||1565.6||1565.4||0
1607345880000|2020-12-07 12:58:00|1565.6|1564.8|1565.4|1565|1565.6|1565|1565.2|1564.8|1500
1607345890000|2020-12-07 12:58:10|||||||||1
1607345910000|2020-12-07 12:58:30|1565.2||1565.2||1565.2||1565.2||45
1607345920000|2020-12-07 12:58:40|1565.4|1564.8|1565.6|1565.2|1565.6|1565.2|1565.2|1564.8|5420
1607345930000|2020-12-07 12:58:50|1565.8|1565.4|1566|1565.6|1566|1565.8|1565.8|1565.4|6102
1607345940000|2020-12-07 12:59:00|1566.4|1565.8|1569.2|1568.8|1569.8|1569.4|1566.4|1565.8|148261
1607345950000|2020-12-07 12:59:10|||||||||27
1607345960000|2020-12-07 12:59:20|1569|1568.6|1569|1568.6|1569.2|1568.8|1568.8|1568.6|2544
1607345970000|2020-12-07 12:59:30|1568.8|1568.8|1568.4|1568|1568.8|1568.8|1568.4|1568|1146
1607345980000|2020-12-07 12:59:40|1568.2|1567.8|1567|1566.6|1568.4|1567.8|1566.4|1566.2|23352
1607345990000|2020-12-07 12:59:50|1567.2|1566.8|1567.2|1567|1567.4|1567.2|1567|1566.4|3116
1607346000000|2020-12-07 13:00:00|1567.4|1567.2|1568.2|1567.6|1568.2|1567.8|1567.4|1567|1175
1607346010000|2020-12-07 13:00:10|1567.8|1567.4|1567.8|1567.4|1567.8|1567.6|1567.4|1567|1028
1607346020000|2020-12-07 13:00:20||1567.6||1567.6||1567.6||1567.6|0
1607346030000|2020-12-07 13:00:30|1567.6|1567.4|1567.6|1567.4|1567.8|1567.6|1567.6|1567.2|1982
1607346040000|2020-12-07 13:00:40|1567.4|1567.2|1567.6|1567.2|1567.6|1567.2|1567.2|1566.8|1441
1607346050000|2020-12-07 13:00:50|1567.8||1567.8||1567.8||1567.8||0
1607346060000|2020-12-07 13:01:00||1567||1567.2||1567.2||1567|0
1607346070000|2020-12-07 13:01:10||1567.4||1567.4||1567.4||1567.4|0
1607346080000|2020-12-07 13:01:20|1568|1567.6|1567.4|1567|1568|1567.8|1567.2|1567|6246
1607346090000|2020-12-07 13:01:30|1567.6||1567.6||1567.6||1567.6||0
1607346100000|2020-12-07 13:01:40|1567.8|1567.2|1567.8|1567.4|1567.8|1567.4|1567.8|1567.2|222
1607346110000|2020-12-07 13:01:50|1567.6||1567.6||1567.6||1567.6||0
1607346120000|2020-12-07 13:02:00|1567.8|1567.6|1567.8|1567.4|1568|1567.6|1567.6|1567.4|2879
1607346130000|2020-12-07 13:02:10|1568|1567.6|1568.4|1568|1568.4|1568|1568|1567.6|8427
1607346140000|2020-12-07 13:02:20|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|0
1607346160000|2020-12-07 13:02:40|1568.8|1568.4|1569.2|1568.8|1569.2|1569|1568.8|1568.4|2485
1607346170000|2020-12-07 13:02:50|1569|1569|1569.2|1568.8|1569.2|1569|1569|1568.8|1353
1607346180000|2020-12-07 13:03:00|1569.4|1569|1569.6|1569.2|1569.6|1569.4|1569.4|1569|925
1607346190000|2020-12-07 13:03:10|1569.4|1569|1568.6|1568.2|1569.4|1569|1568.4|1568.2|6938
1607346200000|2020-12-07 13:03:20|1569|1568.4|1568.8|1568.4|1569|1568.6|1568.8|1568.4|5209
1607346210000|2020-12-07 13:03:30|1569|1568.6|1568.6|1568.4|1569|1568.6|1568.6|1568.2|345
1607346220000|2020-12-07 13:03:40|1568.4|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568|1147
1607346230000|2020-12-07 13:03:50|1568.4|1568|1568.2|1567.8|1568.4|1568|1568|1567.8|579
1607346240000|2020-12-07 13:04:00|1568|1567.6|1568|1567.6|1568|1567.8|1568|1567.6|96
1607346250000|2020-12-07 13:04:10|1567.8|1567.4|1567.8|1567.6|1567.8|1567.6|1567.6|1567.4|460
1607346260000|2020-12-07 13:04:20|1568|1567.8|1568.2|1567.8|1568.4|1568.2|1568|1567.6|8583
1607346270000|2020-12-07 13:04:30||1568||1568||1568||1567.8|486
1607346280000|2020-12-07 13:04:40|1568|1567.8|1568|1567.8|1568|1567.8|1568|1567.8|77
1607346300000|2020-12-07 13:05:00|1568.2|1568|1568.6|1568.2|1568.6|1568.4|1568.2|1568|7255
1607346310000|2020-12-07 13:05:10||1568.4||1568.4||1568.4||1568.4|14
1607346320000|2020-12-07 13:05:20|1568.4|1568.2|1568.4|1568.2|1568.4|1568.2|1568.4|1568.2|1492
1607346330000|2020-12-07 13:05:30|1568.6|1568.4|1569.2|1568.8|1569.4|1569|1568.6|1568.4|3820
1607346340000|2020-12-07 13:05:40|1569|1569|1569.2|1568.8|1569.2|1569|1569|1568.8|0
1607346360000|2020-12-07 13:06:00|1569||1569||1569.2||1569||12
1607346370000|2020-12-07 13:06:10|1568.8|1568.6|1569|1568.6|1569|1568.6|1568.6|1568.4|1781
1607346380000|2020-12-07 13:06:20|1568.8|1568.4|1569|1568.6|1569.2|1568.8|1568.8|1568.4|7974
1607346410000|2020-12-07 13:06:50|1568.8|1568.8|1569.4|1569|1569.4|1569.2|1568.8|1568.8|3733
1607346420000|2020-12-07 13:07:00|||||||||12
1607346430000|2020-12-07 13:07:10|1569.2|1568.8|1569.4|1569.2|1569.4|1569.2|1569.2|1568.8|2661
1607346440000|2020-12-07 13:07:20|1569.6|1569.4|1569.6|1569|1569.6|1569.4|1569.6|1569|868
1607346450000|2020-12-07 13:07:30|1569.4|1569.2|1569.6|1569.2|1569.6|1569.4|1569.4|1569.2|399
1607346460000|2020-12-07 13:07:40|1569.4|1569|1569|1568.6|1569.6|1569|1568.8|1568.6|1854
1607346480000|2020-12-07 13:08:00||1568.8||1568.6||1568.8||1568.6|45
1607346490000|2020-12-07 13:08:10|1569.2|1568.8|1569.4|1569|1569.4|1569|1569.2|1568.8|3201
1607346510000|2020-12-07 13:08:30|1569.2|1569.2|1569.6|1569.4|1569.6|1569.4|1569.2|1569.2|950
1607346520000|2020-12-07 13:08:40|1569.4|1569.2|1569.6|1569.2|1569.6|1569.2|1569.4|1569.2|505
1607346530000|2020-12-07 13:08:50|1569.4|1569|1568.6|1568.2|1569.4|1569|1568.6|1568.2|4854
1607346540000|2020-12-07 13:09:00||1568.4||1568.4||1568.4||1568.4|0
1607346550000|2020-12-07 13:09:10|||||||||50
1607346570000|2020-12-07 13:09:30|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.6|1568.4|8323
1607346580000|2020-12-07 13:09:40||1568.8||1568.6||1568.8||1568.6|33
1607346590000|2020-12-07 13:09:50|1568.8|1568.4|1568.8|1568.4|1569|1568.4|1568.8|1568.4|2435
1607346600000|2020-12-07 13:10:00|1568.6|1568.2|1568.4|1568|1568.6|1568.2|1568.2|1568|7470
1607346610000|2020-12-07 13:10:10|1568.2|1567.8|1567.6|1567.2|1568.2|1567.8|1567.6|1567|6106
1607346620000|2020-12-07 13:10:20|1567.4|1567|1567.2|1567|1567.4|1567.2|1567.2|1567|2572
1607346630000|2020-12-07 13:10:30||1566.8||1567||1567||1566.8|0
1607346640000|2020-12-07 13:10:40|1567|1566.8|1566.8|1566.6|1567|1566.8|1566.8|1566.4|4116
1607346650000|2020-12-07 13:10:50|1567|1566.4|1567.2|1566.8|1567.2|1566.8|1567|1566.2|1552
1607346660000|2020-12-07 13:11:00|1567|1566.6|1566.8|1566.6|1567|1566.6|1566.8|1566.4|781
1607346670000|2020-12-07 13:11:10|1567|1566.8|1567.4|1566.8|1567.4|1567.2|1567|1566.6|4259
1607346680000|2020-12-07 13:11:20|1567.2|1567|1567.2|1567|1567.4|1567|1567.2|1567|0
1607346690000|2020-12-07 13:11:30|1567.4|1566.8|1567.4|1566.8|1567.4|1566.8|1567.2|1566.8|0
1607346700000|2020-12-07 13:11:40|1567.2||1567.2||1567.4||1567.2||0
1607346710000|2020-12-07 13:11:50|1567|1567|1567.2|1567|1567.4|1567|1567|1566.8|500
1607346720000|2020-12-07 13:12:00|1567.4|1567.2|1567.6|1567|1567.6|1567.4|1567.4|1567|669
1607346730000|2020-12-07 13:12:10||1567.2||1567.2||1567.2||1567.2|0
1607346740000|2020-12-07 13:12:20|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.4|1567|0
1607346750000|2020-12-07 13:12:30|1567.4|1567|1567.4|1567|1567.4|1567.2|1567.2|1566.8|1472
1607346760000|2020-12-07 13:12:40|1567.6|1567.2|1567.6|1567.4|1567.6|1567.4|1567.6|1567.2|999
1607346770000|2020-12-07 13:12:50|||||||||50
1607346780000|2020-12-07 13:13:00|1567.4|1567.2|1567.4|1567|1567.4|1567.2|1567.2|1567|238
1607346790000|2020-12-07 13:13:10|1567.2|1566.8|1567.4|1567|1567.6|1567.4|1567|1566.8|1586
1607346800000|2020-12-07 13:13:20|1567.2|1567.2|1567.2|1566.8|1567.4|1567.2|1567.2|1566.8|250
1607346810000|2020-12-07 13:13:30|1567||1567||1567||1567||71
1607346820000|2020-12-07 13:13:40|1566.8|1566.6|1567|1566.8|1567|1566.8|1566.8|1566.6|3328
1607346830000|2020-12-07 13:13:50|1566.8|1566.6|1566.2|1565.8|1566.8|1566.6|1566|1565.8|2658
1607346840000|2020-12-07 13:14:00|1566.4|1566|1566.4|1566|1566.6|1566.4|1566.2|1565.8|2136
1607346850000|2020-12-07 13:14:10|1566.2|1566.2|1566.4|1566|1566.4|1566.2|1566|1565.8|371
1607346860000|2020-12-07 13:14:20|1566.2|1565.8|1566.2|1565.6|1566.2|1566|1566|1565.6|1856
1607346870000|2020-12-07 13:14:30|1566|1565.4|1565.6|1565.2|1566|1565.4|1565.4|1565.2|1193
1607346880000|2020-12-07 13:14:40|1565.4|1565|1565.4|1565|1565.4|1565|1565.4|1565|634
1607346890000|2020-12-07 13:14:50|1565.2|1565.2|1565.4|1565|1565.6|1565.4|1565.2|1565|6051
1607346900000|2020-12-07 13:15:00|1565.2|1564.8|1565.2|1564.8|1565.4|1565|1565|1564.6|5958
1607346910000|2020-12-07 13:15:10|1565.4|1565|1566|1565.6|1566|1565.6|1565.4|1564.8|3143
1607346920000|2020-12-07 13:15:20|1566.2|1565.8|1566|1565.8|1566.2|1565.8|1565.8|1565.4|3998
1607346930000|2020-12-07 13:15:30|1566.2|1566|1566.4|1566.2|1566.4|1566.2|1566.2|1566|1823
1607346940000|2020-12-07 13:15:40|1566.6|1566.4|1566.8|1566.4|1566.8|1566.4|1566.6|1566.4|373
1607346950000|2020-12-07 13:15:50|1567|1566.6|1567.6|1567.2|1567.6|1567.2|1567|1566.4|1766
1607346960000|2020-12-07 13:16:00|1567.4|1567|1567.6|1567|1567.6|1567.2|1567.4|1567|0
1607346970000|2020-12-07 13:16:10|1567.4||1567.4||1567.4||1567.4||0
1607346980000|2020-12-07 13:16:20|1567.2||1567.4||1567.4||1567.2||1000
1607346990000|2020-12-07 13:16:30|||||||||1000
1607347000000|2020-12-07 13:16:40|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|0
1607347010000|2020-12-07 13:16:50|1567.4|1567|1567.2|1567|1567.4|1567|1567.2|1567|71
1607347020000|2020-12-07 13:17:00|1567.4|1567.2|1567.8|1567.4|1567.8|1567.4|1567.4|1567.2|78
1607347030000|2020-12-07 13:17:10|1567.6|1567.2|1567.4|1567|1567.6|1567.2|1567.4|1567|1781
1607347040000|2020-12-07 13:17:20|1567.2||1567.4||1567.4||1567.2||0
1607347050000|2020-12-07 13:17:30|1567.6|1567.2|1567.8|1567.4|1567.8|1567.6|1567.6|1567.2|1277
1607347060000|2020-12-07 13:17:40|1567.6|1567.2|1567.8|1567.4|1567.8|1567.4|1567.4|1567.2|94
1607347070000|2020-12-07 13:17:50|1568|1567.6|1568|1567.6|1568|1567.8|1568|1567.6|2532
1607347080000|2020-12-07 13:18:00|1568.2||1568.2||1568.2||1568.2||0
1607347100000|2020-12-07 13:18:20|1568||1568||1568||1568||0
1607347110000|2020-12-07 13:18:30|1567.8|1567.4|1567.8|1567.4|1568|1567.6|1567.6|1567.4|2523
1607347120000|2020-12-07 13:18:40|1568|1567.6|1567.8|1567.6|1568|1567.8|1567.8|1567.6|1014
1607347130000|2020-12-07 13:18:50|1568|1567.8|1568.2|1567.8|1568.2|1568|1568|1567.6|478
1607347140000|2020-12-07 13:19:00|1568|1568|1567.8|1567.4|1568|1568|1567.8|1567.4|1364
1607347150000|2020-12-07 13:19:10|1568|1567.6|1567.8|1567.4|1568.2|1568|1567.8|1567.4|5941
1607347160000|2020-12-07 13:19:20|1567.6|1567.6|1567.8|1567.4|1567.8|1567.6|1567.6|1567.4|332
1607347170000|2020-12-07 13:19:30|1567.6|1567.6|1566.4|1566|1567.6|1567.6|1566.2|1566|19375
1607347180000|2020-12-07 13:19:40|1566.2|1565.8|1566.2|1565.8|1566.4|1566.2|1566.2|1565.8|2860
1607347190000|2020-12-07 13:19:50|1566.4|1566|1566.4|1566|1566.4|1566|1566.4|1565.8|69
1607347200000|2020-12-07 13:20:00|1566.6|1566.4|1567.2|1566.6|1567.4|1567|1566.4|1566.2|3139
1607347210000|2020-12-07 13:20:10|1567|1566.8|1567.2|1566.8|1567.2|1566.8|1567|1566.8|723
1607347230000|2020-12-07 13:20:30|1567|1567|1566.6|1566.2|1567.2|1567|1566.4|1566|5820
1607347240000|2020-12-07 13:20:40|1566.4|1566|1565.8|1565.4|1566.4|1566|1565.6|1565.4|1922
1607347260000|2020-12-07 13:21:00|1566|1565.2|1566|1565.6|1566|1565.6|1566|1565.2|1010
1607347270000|2020-12-07 13:21:10|1565.8|1565.4|1565.8|1565.4|1565.8|1565.6|1565.6|1565.2|329
1607347280000|2020-12-07 13:21:20|1566|1565.6|1566|1565.6|1566.2|1566|1566|1565.6|299
1607347290000|2020-12-07 13:21:30|1566.2|1565.8|1566.2|1565.8|1566.2|1566|1566.2|1565.8|1000
1607347300000|2020-12-07 13:21:40|1566.4|1566|1566.4|1565.8|1566.4|1566|1566.4|1565.8|0
1607347310000|2020-12-07 13:21:50|1566.2|1566|1566.2|1565.8|1566.2|1566|1566.2|1565.8|0
1607347320000|2020-12-07 13:22:00|1566.4|1566|1566.4|1566|1566.4|1566.2|1566.2|1566|1462
1607347330000|2020-12-07 13:22:10|1566.6|1566.2|1566.6|1566.2|1566.6|1566.4|1566.6|1566.2|378
1607347340000|2020-12-07 13:22:20|1566.8|1566.4|1566.8|1566.6|1567.2|1566.6|1566.8|1566.4|0
1607347350000|2020-12-07 13:22:30|1566.6|1566.4|1566.8|1566.4|1567|1566.4|1566.6|1566.4|0
1607347360000|2020-12-07 13:22:40|1566.6|1566.2|1566.2|1566|1566.6|1566.2|1566.2|1566|2107
1607347370000|2020-12-07 13:22:50|1566.4|1566.2|1566.8|1566.4|1566.8|1566.4|1566.4|1566|708
1607347380000|2020-12-07 13:23:00|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|0
1607347390000|2020-12-07 13:23:10|||||||||6
1607347410000|2020-12-07 13:23:30|1566.8|1566.4|1566.8|1566.4|1566.8|1566.6|1566.8|1566.4|272
1607347420000|2020-12-07 13:23:40|1567|1566.6|1566.6|1566.4|1567|1566.6|1566.6|1566.4|1528
1607347430000|2020-12-07 13:23:50|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1566.8|1566.4|0
1607347440000|2020-12-07 13:24:00|1567|1566.8|1566.8|1566.4|1567|1566.8|1566.8|1566.4|305
1607347450000|2020-12-07 13:24:10|1567|1566.6|1567.4|1567|1567.4|1567|1567|1566.6|660
1607347460000|2020-12-07 13:24:20|||||||||33
1607347470000|2020-12-07 13:24:30|1567.2|1567.2|1567.4|1567|1567.4|1567.2|1567.2|1567|250
1607347500000|2020-12-07 13:25:00|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|0
1607347510000|2020-12-07 13:25:10|1567.4|1567.4|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|879
1607347520000|2020-12-07 13:25:20|1567.8||1567.6||1567.8||1567.6||0
1607347530000|2020-12-07 13:25:30|1567.8|1567.6|1567.6|1567.4|1567.8|1567.6|1567.4|1567.2|1584
1607347540000|2020-12-07 13:25:40|1567.4|1567.2|1567.6|1567.2|1567.6|1567.2|1567.4|1567.2|374
1607347550000|2020-12-07 13:25:50|1567.4|1567|1567.2|1567|1567.4|1567|1567.2|1567|3022
1607347560000|2020-12-07 13:26:00|1567.4|1567.2|1567.8|1567.4|1567.8|1567.6|1567.4|1567|2348
1607347570000|2020-12-07 13:26:10|1567.6|1567.6|1568|1567.6|1568|1567.6|1567.6|1567.6|1286
1607347580000|2020-12-07 13:26:20|1567.8|1567.8|1568|1567.6|1568|1567.8|1567.8|1567.6|241
1607347590000|2020-12-07 13:26:30|1567.8||1568||1568||1567.8||1000
1607347600000|2020-12-07 13:26:40|1567.8|1567.4|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|679
1607347610000|2020-12-07 13:26:50|1567.4|1567.4|1567|1566.4|1567.4|1567.4|1566.6|1566.4|3891
1607347620000|2020-12-07 13:27:00|1566.8|1566.6|1566.8|1566.4|1567|1566.6|1566.6|1566.4|739
1607347630000|2020-12-07 13:27:10|1567|1566.6|1567|1566.6|1567.4|1567|1567|1566.6|5228
1607347640000|2020-12-07 13:27:20|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|1567|1566.8|411
1607347650000|2020-12-07 13:27:30|1567|1567|1567.4|1567|1567.4|1567|1567|1566.8|1709
1607347660000|2020-12-07 13:27:40|1567.2|1566.8|1567.2|1566.8|1567.4|1566.8|1567|1566.8|1661
1607347670000|2020-12-07 13:27:50|1567||1567.2||1567.2||1567||525
1607347680000|2020-12-07 13:28:00|1567.4|1567|1567.4|1567|1567.4|1567.2|1567.2|1567|574
1607347690000|2020-12-07 13:28:10|1567.6|1567.2|1567.6|1567.4|1567.6|1567.4|1567.6|1567.2|1587
1607347700000|2020-12-07 13:28:20||1567.2||1567.2||1567.2||1567.2|0
1607347710000|2020-12-07 13:28:30|1567.4||1567.4||1567.6||1567.4||293
1607347720000|2020-12-07 13:28:40|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1437
1607347730000|2020-12-07 13:28:50|1567.4|1567.2|1567.6|1567.2|1567.6|1567.2|1567.4|1567.2|2444
1607347740000|2020-12-07 13:29:00|1567.8|1567.4|1568.4|1568.2|1568.8|1568.4|1567.8|1567.4|77221
1607347750000|2020-12-07 13:29:10|1568.6|1568.4|1568.8|1568.4|1568.8|1568.4|1568.6|1568.4|222
1607347760000|2020-12-07 13:29:20|1568.6|1568.2|1568.6|1568.2|1568.8|1568.2|1568.6|1568.2|0
1607347770000|2020-12-07 13:29:30|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.2|1568|7
1607347780000|2020-12-07 13:29:40|1568.6|1568.2|1568.8|1568.4|1569|1568.8|1568.6|1568.2|820
1607347790000|2020-12-07 13:29:50||1568.6||1568.4||1568.6||1568.4|490
1607347820000|2020-12-07 13:30:20|1568.6|1568.2|1568.4|1568.2|1568.6|1568.4|1568.4|1568.2|1361
1607347830000|2020-12-07 13:30:30|1568.6|1568.4|1568.6|1568.4|1568.6|1568.4|1568.4|1568.2|568
1607347840000|2020-12-07 13:30:40|1568.8||1568.8||1569||1568.8||0
1607347850000|2020-12-07 13:30:50|1569||1568.8||1569||1568.8||0
1607347880000|2020-12-07 13:31:20||1568.6||1568.6||1568.6||1568.6|0
1607347890000|2020-12-07 13:31:30|1568.6|1568.4|1568.6|1568.4|1568.6|1568.4|1568.6|1568.4|1333
1607347900000|2020-12-07 13:31:40|1568.8|1568.6|1568.8|1568.4|1568.8|1568.6|1568.8|1568.4|234
1607347910000|2020-12-07 13:31:50|1568.6|1568.2|1568.2|1567.8|1568.6|1568.4|1568.2|1567.8|3311
1607347920000|2020-12-07 13:32:00|1568|1567.6|1567.2|1567|1568|1567.6|1567.2|1567|3658
1607347930000|2020-12-07 13:32:10|1567|1566.8|1566.8|1566.6|1567.2|1567|1566.8|1566.6|3057
1607347950000|2020-12-07 13:32:30|1566.6|1566.4|1567|1566.6|1567|1566.6|1566.6|1566.2|2219
1607347960000|2020-12-07 13:32:40||1566.4||1566.4||1566.4||1566.4|0
1607347970000|2020-12-07 13:32:50|1566.8|1566.2|1566.4|1566.2|1566.8|1566.4|1566.4|1566|2572
1607347980000|2020-12-07 13:33:00|1566.6|1566.4|1566.4|1566|1566.6|1566.4|1566|1565.8|2438
1607347990000|2020-12-07 13:33:10|1566.2|1565.8|1566.4|1566|1566.4|1566|1566|1565.6|2852
1607348000000|2020-12-07 13:33:20|1566.6|1566.2|1567|1566.6|1567|1566.8|1566.6|1566|2472
1607348010000|2020-12-07 13:33:30|1566.8||1566.8||1566.8||1566.8||100
1607348020000|2020-12-07 13:33:40|1567|1566.8|1567|1566.6|1567|1566.8|1567|1566.6|469
1607348040000|2020-12-07 13:34:00|1566.8||1567||1567||1566.8||69
1607348050000|2020-12-07 13:34:10|1567.2|1566.8|1567.6|1567.2|1567.6|1567.2|1567.2|1566.8|1366
1607348060000|2020-12-07 13:34:20|1567.4|1567|1567.2|1567|1567.4|1567|1567.2|1566.8|1545
1607348070000|2020-12-07 13:34:30|1567|1566.8|1566.6|1566.4|1567.2|1566.8|1566.4|1566.2|3465
1607348080000|2020-12-07 13:34:40|1566.8|1566.6|1567|1566.6|1567|1566.6|1566.8|1566.6|1051
1607348090000|2020-12-07 13:34:50|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|0
1607348100000|2020-12-07 13:35:00|1567||1567||1567||1567||1000
1607348110000|2020-12-07 13:35:10|1566.8|1566.6|1566.8|1566.6|1567|1566.6|1566.8|1566.6|189
1607348120000|2020-12-07 13:35:20|1566.6|1566.4|1566.8|1566.6|1566.8|1566.6|1566.6|1566.4|1631
1607348130000|2020-12-07 13:35:30|1566.6|1566.4|1566.2|1565.8|1566.6|1566.4|1565.8|1565.6|6263
1607348140000|2020-12-07 13:35:40|1566|1565.6|1566.2|1565.8|1566.2|1565.8|1566|1565.6|1453
1607348150000|2020-12-07 13:35:50|1566|1565.6|1566|1565.6|1566|1565.6|1565.8|1565.4|4
1607348160000|2020-12-07 13:36:00|1565.8|1565.4|1564.8|1564.6|1566|1565.6|1564.8|1564.6|8728
1607348170000|2020-12-07 13:36:10|1565|1564.8|1564.4|1564.2|1565.2|1565|1564.4|1564.2|4501
1607348180000|2020-12-07 13:36:20|1564.6|1564|1565.6|1565.2|1565.6|1565.2|1564.6|1564|2020
1607348190000|2020-12-07 13:36:30|1565.4|1565|1565|1564.6|1565.4|1565|1565|1564.6|1516
1607348200000|2020-12-07 13:36:40|1565.2|1564.8|1565.2|1564.8|1565.2|1564.8|1565.2|1564.8|827
1607348210000|2020-12-07 13:36:50|1565.4|1565|1565.2|1564.8|1565.6|1565.2|1565.2|1564.8|1452
1607348220000|2020-12-07 13:37:00|1565|1564.6|1565|1564.8|1565|1564.8|1564.8|1564.4|2026
1607348230000|2020-12-07 13:37:10|1564.8|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.4|753
1607348240000|2020-12-07 13:37:20|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.4|0
1607348250000|2020-12-07 13:37:30|1565|1564.6|1565|1564.6|1565|1564.6|1565|1564.6|219
1607348260000|2020-12-07 13:37:40|1564.8||1565||1565||1564.8||947
1607348280000|2020-12-07 13:38:00|1565.2|1564.8|1564.8|1564.6|1565.2|1564.8|1564.8|1564.6|3002
1607348290000|2020-12-07 13:38:10|1564.6|1564.4|1563.8|1563.6|1564.8|1564.6|1563.8|1563.6|11192
1607348300000|2020-12-07 13:38:20|1563.6|1563.4|1563.4|1563.2|1563.8|1563.6|1563.2|1563|4216
1607348310000|2020-12-07 13:38:30|1563.2|1563|1562.4|1562|1563.4|1563|1562.4|1562|2832
1607348320000|2020-12-07 13:38:40|1562.6|1562.2|1563.4|1563.2|1563.4|1563.2|1562.4|1562|18046
1607348330000|2020-12-07 13:38:50|1563.2|1563|1563.2|1562.8|1563.4|1563|1563.2|1562.8|0
1607348360000|2020-12-07 13:39:20|1563.4|1563|1563.4|1563.2|1563.4|1563.2|1563.4|1562.8|2615
1607348370000|2020-12-07 13:39:30|1563.2|1563|1563.4|1563|1563.4|1563.2|1563.2|1563|1247
1607348380000|2020-12-07 13:39:40|1563.6|1563.2|1564.8|1564.4|1565|1564.8|1563.6|1563.2|6399
1607348390000|2020-12-07 13:39:50|1564.6|1564.2|1564.6|1564.4|1564.6|1564.4|1564.2|1564|1803
1607348400000|2020-12-07 13:40:00|1564.8||1564.6||1565||1564.6||427
1607348410000|2020-12-07 13:40:10||1564.2||1564.2||1564.2||1564.2|0
1607348420000|2020-12-07 13:40:20|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.8|1564.4|401
1607348440000|2020-12-07 13:40:40|1565.2|1564.8|1565.4|1565|1565.6|1565|1565.2|1564.8|426
1607348450000|2020-12-07 13:40:50|1565.6|1565.2|1566.4|1566.2|1566.4|1566.2|1565.6|1565|1643
1607348460000|2020-12-07 13:41:00|1566.6|1566.4|1566.6|1566.2|1566.6|1566.4|1566.6|1566.2|516
1607348480000|2020-12-07 13:41:20|1566.8|1566.4|1567|1566.6|1567|1566.8|1566.8|1566.4|60
1607348490000|2020-12-07 13:41:30|1566.8|1566.4|1567.4|1567|1567.4|1567|1566.6|1566.4|3148
1607348500000|2020-12-07 13:41:40|1567.2|1566.8|1567|1566.8|1567.2|1566.8|1567|1566.8|399
1607348510000|2020-12-07 13:41:50||1566.6||1566.8||1566.8||1566.6|0
1607348530000|2020-12-07 13:42:10|||||||||950
1607348540000|2020-12-07 13:42:20|1567.2|1567|1567.2|1567|1567.4|1567.2|1567|1566.8|4344
1607348550000|2020-12-07 13:42:30|1567.4|1567.2|1565.4|1565.2|1567.4|1567.2|1565.4|1565.2|9609
1607348560000|2020-12-07 13:42:40|1565.2|1565|1565.8|1565.4|1565.8|1565.4|1565.2|1565|4263
1607348570000|2020-12-07 13:42:50||1565.6||1565.4||1565.6||1565.4|0
1607348590000|2020-12-07 13:43:10|1566|1565.6|1566|1565.6|1566.4|1566.2|1566|1565.6|1527
1607348600000|2020-12-07 13:43:20|1565.8|1565.4|1565.8|1565.4|1565.8|1565.4|1565.8|1565.4|984
1607348610000|2020-12-07 13:43:30|1566|1565.6|1566.6|1566.2|1566.6|1566.2|1566|1565.6|692
1607348620000|2020-12-07 13:43:40|1566.4|1566.4|1566.4|1566|1566.6|1566.4|1566.4|1566|3456
1607348630000|2020-12-07 13:43:50|1566.2|1565.8|1566.2|1565.8|1566.4|1565.8|1566|1565.6|648
1607348650000|2020-12-07 13:44:10|1566|1565.6|1566|1565.8|1566.2|1565.8|1565.8|1565.4|2187
1607348660000|2020-12-07 13:44:20|1566.2|1566|1566.6|1566.4|1566.6|1566.4|1566.2|1566|395
1607348680000|2020-12-07 13:44:40|1566.8|1566.6|1566.6|1566.4|1566.8|1566.6|1566.6|1566.4|1706
1607348690000|2020-12-07 13:44:50|1566.8|1566.6|1567|1566.6|1567.2|1566.6|1566.8|1566.6|862
1607348700000|2020-12-07 13:45:00|1566.8|1566.4|1566.6|1566.2|1566.8|1566.6|1566.4|1566.2|1052
1607348710000|2020-12-07 13:45:10||1566||1566||1566||1566|0
1607348720000|2020-12-07 13:45:20|1566.4|1566.2|1566.6|1566.2|1566.6|1566.2|1566.4|1566.2|104
1607348730000|2020-12-07 13:45:30|1566.8|1566.4|1566.8|1566.6|1567|1566.6|1566.6|1566.4|1072
1607348740000|2020-12-07 13:45:40|1566.6|1566.4|1566.8|1566.6|1566.8|1566.6|1566.6|1566.4|979
1607348760000|2020-12-07 13:46:00|1566.6|1566.4|1566.6|1566.4|1566.6|1566.4|1566.6|1566.4|2080
1607348770000|2020-12-07 13:46:10|1566.2|1565.4|1565.4|1565.2|1566.6|1565.8|1565.2|1565|55622
1607348780000|2020-12-07 13:46:20|1565.6|1565.4|1566|1565.6|1566|1565.8|1565.6|1565.4|2663
1607348820000|2020-12-07 13:47:00|1566.2|1565.8|1565.6|1565.4|1566.2|1565.8|1565.6|1565.4|3052
1607348830000|2020-12-07 13:47:10|1565.4|1565.2|1565.4|1565.2|1565.6|1565.2|1565.4|1565.2|2277
1607348840000|2020-12-07 13:47:20|1565.6||1565.4||1565.6||1565.4||300
1607348850000|2020-12-07 13:47:30|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.6|1565.2|709
1607348880000|2020-12-07 13:48:00|1565.4||1565.4||1565.4||1565.4||0
1607348890000|2020-12-07 13:48:10|1565.6|1565.4|1565.8|1565.4|1566|1565.6|1565.6|1565.4|2687
1607348900000|2020-12-07 13:48:20|1565.6|1565.2|1564.4|1564.2|1565.6|1565.4|1564.4|1564.2|18829
1607348910000|2020-12-07 13:48:30|1564.2|1564|1564.4|1563.8|1564.4|1564|1564.2|1563.6|1383
1607348930000|2020-12-07 13:48:50|1564.2|1563.6|1564|1563.8|1564.2|1563.8|1563.8|1563.6|714
1607348940000|2020-12-07 13:49:00|1563.8|1563.6|1563.8|1563.6|1564|1563.8|1563.8|1563.4|1754
1607348960000|2020-12-07 13:49:20|1563.6|1563.4|1563.6|1563.4|1563.6|1563.4|1563.6|1563.4|616
1607348970000|2020-12-07 13:49:30|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|2861
1607348980000|2020-12-07 13:49:40|1563.6||1563.6||1563.6||1563.6||585
1607348990000|2020-12-07 13:49:50|1563.4|1563.2|1563.4|1563|1563.4|1563.2|1563|1562.8|3397
1607349000000|2020-12-07 13:50:00|1563.6|1563.2|1564.8|1564.6|1564.8|1564.6|1563.6|1563|11923
1607349010000|2020-12-07 13:50:10|1565|1564.4|1564.8|1564.6|1565|1564.8|1564.6|1564.4|17380
1607349020000|2020-12-07 13:50:20|1564.6|1564.4|1565.4|1565.2|1565.4|1565.2|1564.6|1564.4|1936
1607349030000|2020-12-07 13:50:30|1565.6|1565.4|1565.8|1565.6|1565.8|1565.6|1565.6|1565.4|1233
1607349040000|2020-12-07 13:50:40|1565.6|1565.4|1565.6|1565.4|1565.8|1565.6|1565.4|1565.2|4159
1607349050000|2020-12-07 13:50:50||1565.2||1565||1565.2||1565|0
1607349060000|2020-12-07 13:51:00|1565.4|1565.2|1565.8|1565.6|1565.8|1565.6|1565.2|1565|4262
1607349070000|2020-12-07 13:51:10|1566|1565.8|1566|1565.8|1566.2|1566|1566|1565.6|1552
1607349080000|2020-12-07 13:51:20|1565.8|1565.6|1566|1565.8|1566|1565.8|1565.8|1565.4|1242
1607349100000|2020-12-07 13:51:40|||||||||3626
1607349110000|2020-12-07 13:51:50|1565.8|1565.4|1565.4|1565.2|1565.8|1565.4|1565.4|1565.2|2228
1607349120000|2020-12-07 13:52:00|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|3261
1607349130000|2020-12-07 13:52:10|1565.8|1565.4|1565.8|1565.4|1566|1565.8|1565.8|1565.4|2104
1607349140000|2020-12-07 13:52:20|||||||||200
1607349150000|2020-12-07 13:52:30|1565.6|1565.6|1566|1565.6|1566|1565.6|1565.6|1565.6|265
1607349160000|2020-12-07 13:52:40|1565.8|1565.4|1565.2|1565|1565.8|1565.6|1565.2|1564.8|2765
1607349170000|2020-12-07 13:52:50|1565|1564.8|1565|1564.8|1565|1564.8|1565|1564.8|871
1607349180000|2020-12-07 13:53:00|1564.8|1564.6|1565|1564.8|1565|1564.8|1564.8|1564.6|2051
1607349190000|2020-12-07 13:53:10|1564.8|1564.6|1564.6|1564.2|1564.8|1564.6|1564.6|1564.2|2613
1607349210000|2020-12-07 13:53:30||1564.4||1564.2||1564.4||1564.2|400
1607349240000|2020-12-07 13:54:00|1564.8|1564.4|1564.8|1564.4|1565|1564.8|1564.6|1564.2|5631
1607349250000|2020-12-07 13:54:10|1565|1564.6|1565.2|1565|1565.2|1565|1565|1564.6|2155
1607349270000|2020-12-07 13:54:30|1565.4|1565.2|1565|1564.6|1565.6|1565.4|1564.8|1564.4|3326
1607349280000|2020-12-07 13:54:40||1564.4||1564.4||1564.4||1564.4|0
1607349290000|2020-12-07 13:54:50|1564.8||1564.6||1565||1564.6||33
1607349300000|2020-12-07 13:55:00|1564.4|1564.2|1564.2|1564|1564.4|1564.2|1564.2|1564|3066
1607349310000|2020-12-07 13:55:10|1564|1563.8|1563.8|1563.6|1564|1564|1563.8|1563.6|384
1607349320000|2020-12-07 13:55:20|1564|1563.8|1563.8|1563.6|1564|1563.8|1563.8|1563.6|153
1607349330000|2020-12-07 13:55:30|1564|1563.8|1564|1563.6|1564|1563.8|1563.8|1563.6|1691
1607349340000|2020-12-07 13:55:40|1563.8||1563.8||1563.8||1563.8||50
1607349350000|2020-12-07 13:55:50|||||||||113
1607349360000|2020-12-07 13:56:00|1563.6|1563.4|1564|1563.8|1564|1563.8|1563.6|1563.4|2983
1607349370000|2020-12-07 13:56:10|1564.2|1564|1564.2|1563.8|1564.2|1564|1564.2|1563.8|2769
1607349390000|2020-12-07 13:56:30|1564|1563.6|1563.8|1563.4|1564|1563.6|1563.6|1563.4|514
1607349400000|2020-12-07 13:56:40|1564|1563.6|1564|1563.6|1564|1563.6|1564|1563.6|0
1607349410000|2020-12-07 13:56:50||1563.8||1563.8||1563.8||1563.6|371
1607349420000|2020-12-07 13:57:00|1564.2|1564|1565.2|1565|1565.2|1565|1564.2|1564|7127
1607349430000|2020-12-07 13:57:10|1565|1564.8|1564.8|1564.6|1565.2|1564.8|1564.8|1564.6|1541
1607349440000|2020-12-07 13:57:20|1565|1564.8|1564.8|1564.6|1565|1564.8|1564.8|1564.4|215
1607349450000|2020-12-07 13:57:30|1565|1564.8|1564.8|1564.4|1565|1564.8|1564.6|1564.4|1437
1607349470000|2020-12-07 13:57:50|1565|1564.6|1564.8|1564.6|1565|1564.8|1564.8|1564.6|151
1607349480000|2020-12-07 13:58:00|1565|1564.8|1565.6|1565.2|1565.6|1565.2|1564.8|1564.8|2700
1607349490000|2020-12-07 13:58:10|1565.4|1565|1564.6|1564.4|1565.6|1565|1564.6|1564.4|310
1607349500000|2020-12-07 13:58:20|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.4|1564|467
1607349510000|2020-12-07 13:58:30|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|0
1607349520000|2020-12-07 13:58:40|1564.4|1564|1564.2|1564|1564.4|1564|1564.2|1564|248
1607349530000|2020-12-07 13:58:50|1564.4|1564.2|1564.4|1564|1564.6|1564.4|1564.4|1564|642
1607349540000|2020-12-07 13:59:00|1564.6|1564.2|1564.4|1564|1564.6|1564.2|1564.4|1564|2000
1607349550000|2020-12-07 13:59:10|1564.2||1564.4||1564.4||1564.2||0
1607349560000|2020-12-07 13:59:20|1564.2|1564.2|1563.8|1563.6|1564.2|1564.2|1563.8|1563.6|3605
1607349570000|2020-12-07 13:59:30|1564|1563.8|1564.2|1563.8|1564.2|1563.8|1564|1563.8|0
1607349580000|2020-12-07 13:59:40||1564||1564||1564||1564|259
1607349590000|2020-12-07 13:59:50|1564.4|1564.2|1564.6|1564.4|1564.6|1564.4|1564.4|1564|1722
1607349600000|2020-12-07 14:00:00|1564.8|1564.6|1565.2|1565|1565.4|1565.2|1564.8|1564.6|5961
1607349610000|2020-12-07 14:00:10|1565.4|1565.2|1565.6|1565.2|1565.6|1565.2|1565.2|1565|2706
1607349620000|2020-12-07 14:00:20|1565.8|1565.4|1565.6|1565.2|1566.4|1566.2|1565.6|1565.2|12544
1607349630000|2020-12-07 14:00:30|1565.4|1565|1565.2|1565|1565.4|1565.2|1565.2|1564.8|943
1607349640000|2020-12-07 14:00:40|1565|1564.8|1565|1564.8|1565.2|1565|1564.8|1564.6|2640
1607349660000|2020-12-07 14:01:00|1565.2|1565|1565.4|1565|1565.4|1565.2|1565.2|1565|1399
1607349670000|2020-12-07 14:01:10|1565.2||1565.2||1565.2||1565.2||0
1607349680000|2020-12-07 14:01:20||1564.8||1564.8||1564.8||1564.8|0
1607349690000|2020-12-07 14:01:30||1565||1564.8||1565||1564.8|32
1607349700000|2020-12-07 14:01:40|1565.4|1565|1565.6|1565.2|1565.6|1565.2|1565.4|1565|753
1607349710000|2020-12-07 14:01:50|1565.4|1565|1565.4|1565.2|1565.4|1565.2|1565.4|1565|0
1607349720000|2020-12-07 14:02:00|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.2|1565|3749
1607349730000|2020-12-07 14:02:10|1565.4|1565.4|1565.2|1565|1565.4|1565.4|1565.2|1565|211
1607349740000|2020-12-07 14:02:20|1565.4|1565.2|1565.2|1565|1565.4|1565.2|1565.2|1565|1539
1607349750000|2020-12-07 14:02:30|1565.4|1565.2|1565.2|1565|1565.4|1565.2|1565.2|1565|494
1607349760000|2020-12-07 14:02:40|1565.4|1565.2|1565.4|1565|1565.4|1565.2|1565.4|1565|495
1607349770000|2020-12-07 14:02:50|1565.6|1565.2|1565.2|1565|1565.6|1565.2|1565.2|1565|3014
1607349780000|2020-12-07 14:03:00|1565.4|1565.2|1565.4|1565|1565.4|1565.2|1565.4|1565|971
1607349790000|2020-12-07 14:03:10|1565.6|1565.2|1565.8|1565.2|1566|1565.6|1565.6|1565.2|2178
1607349800000|2020-12-07 14:03:20|1566|1565.4|1566.4|1566.2|1566.4|1566.2|1566|1565.4|2131
1607349810000|2020-12-07 14:03:30|1566.2|1566|1566.4|1566|1566.4|1566.2|1566.2|1566|2728
1607349820000|2020-12-07 14:03:40|1566.2|1565.8|1566|1565.8|1566.4|1566|1566|1565.8|1633
1607349830000|2020-12-07 14:03:50|1566.2|1566|1566.2|1565.8|1566.2|1566|1566|1565.8|1430
1607349840000|2020-12-07 14:04:00|1566|1566|1566.2|1565.8|1566.2|1566|1566|1565.8|394
1607349850000|2020-12-07 14:04:10|1566.4|1566|1566.4|1566.2|1566.6|1566.4|1566.2|1566|5350
1607349870000|2020-12-07 14:04:30|1566.6|1566.4|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|8968
1607349880000|2020-12-07 14:04:40|1566.8|1566.4|1567|1566.8|1567|1566.8|1566.8|1566.4|650
1607349890000|2020-12-07 14:04:50|1567.2|1567|1567.4|1567.2|1567.4|1567.2|1567.2|1567|661
1607349900000|2020-12-07 14:05:00|1567.2|1567|1567.2|1567|1567.4|1567.2|1567.2|1567|2217
1607349910000|2020-12-07 14:05:10|1567|1566.8|1567.2|1567|1567.2|1567|1567|1566.8|480
1607349920000|2020-12-07 14:05:20|1567.4|1566.8|1568|1567.8|1568|1567.8|1567.4|1566.8|4996
1607349930000|2020-12-07 14:05:30|1567.8|1567.6|1568|1567.6|1568|1567.6|1567.8|1567.6|1286
1607349950000|2020-12-07 14:05:50|1568.2|1567.8|1568.2|1567.8|1568.8|1568.6|1568.2|1567.8|18341
1607349960000|2020-12-07 14:06:00|1568.4|1568|1568.8|1568.4|1569|1568.4|1568.4|1567.8|1320
1607349980000|2020-12-07 14:06:20|1569|1568.6|1568.8|1568.4|1569|1568.6|1568.8|1568.4|0
1607349990000|2020-12-07 14:06:30|1568.6|1568.6|1568.6|1568.4|1568.8|1568.6|1568.6|1568.4|300
1607350000000|2020-12-07 14:06:40|1568.4|1568.2|1567.6|1567.4|1568.4|1568.2|1567.6|1567.4|7159
1607350010000|2020-12-07 14:06:50|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.8|1567.4|832
1607350020000|2020-12-07 14:07:00|1568|1567.6|1568.2|1567.8|1568.2|1567.8|1568|1567.6|477
1607350030000|2020-12-07 14:07:10|1568|1568|1568.6|1568.2|1568.6|1568.2|1568|1567.8|1139
1607350040000|2020-12-07 14:07:20|1568.4|1568|1568.4|1567.8|1568.6|1568.2|1568.4|1567.8|1369
1607350050000|2020-12-07 14:07:30|1568.2|1568|1568|1567.6|1568.4|1568|1568|1567.6|2491
1607350060000|2020-12-07 14:07:40|1568.2|1567.8|1568|1567.8|1568.2|1568|1568|1567.6|653
1607350070000|2020-12-07 14:07:50|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.6|1567.4|1231
1607350100000|2020-12-07 14:08:20|1567.6|1567.2|1567.6|1567.2|1567.6|1567.4|1567.6|1567.2|4974
1607350110000|2020-12-07 14:08:30|1567.4|1567|1566.8|1566.4|1567.4|1567|1566.8|1566.4|2831
1607350120000|2020-12-07 14:08:40|1566.6|1566.2|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|3530
1607350130000|2020-12-07 14:08:50|1566.8|1566.4|1566.8|1566.4|1566.8|1566.6|1566.8|1566.4|2595
1607350140000|2020-12-07 14:09:00|1566.6|1566.2|1566.6|1566.2|1566.8|1566.4|1566.2|1566|4351
1607350150000|2020-12-07 14:09:10|1566.8|1566.4|1567.4|1567|1567.6|1567.2|1566.8|1566.4|10228
1607350160000|2020-12-07 14:09:20|1567.2|1567.2|1567.2|1567|1567.2|1567.2|1567.2|1566.8|447
1607350170000|2020-12-07 14:09:30|1567|1566.8|1567.2|1566.8|1567.2|1567|1567|1566.8|393
1607350180000|2020-12-07 14:09:40|1567.4|1567|1567.4|1566.8|1567.4|1567.2|1567.4|1566.8|873
1607350200000|2020-12-07 14:10:00|1567.2||1567||1567.2||1567||474
1607350210000|2020-12-07 14:10:10|1567.2|1567|1567|1566.8|1567.4|1567|1567|1566.6|515
1607350220000|2020-12-07 14:10:20|||||||||157
1607350230000|2020-12-07 14:10:30|1567.2|1567|1567.4|1567.2|1567.4|1567.2|1567.2|1567|494
1607350240000|2020-12-07 14:10:40|1567.6|1567.4|1567.4|1567.2|1567.6|1567.4|1567.2|1567|1748
1607350250000|2020-12-07 14:10:50|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|418
1607350260000|2020-12-07 14:11:00|1567.4|1567.2|1567.4|1567.2|1567.4|1567.2|1567.4|1567.2|463
1607350280000|2020-12-07 14:11:20|1567.6|1567.4|1568|1567.8|1568.2|1568|1567.6|1567.4|4983
1607350290000|2020-12-07 14:11:30|1567.8|1567.6|1568|1567.6|1568|1567.8|1567.8|1567.6|1430
1607350310000|2020-12-07 14:11:50|1567.8|1567.8|1567.8|1567.6|1568|1567.8|1567.8|1567.6|1651
1607350320000|2020-12-07 14:12:00|1568|1567.8|1567|1566.8|1568|1567.8|1567|1566.8|5425
1607350330000|2020-12-07 14:12:10|1566.8|1566.6|1567|1566.6|1567|1566.8|1566.8|1566.6|1215
1607350340000|2020-12-07 14:12:20|1567.2|1566.8|1567.4|1566.8|1567.4|1567|1567.2|1566.8|703
1607350350000|2020-12-07 14:12:30||1567||1567||1567.2||1567|0
1607350360000|2020-12-07 14:12:40|1567.2||1567.4||1567.4||1567.2||33
1607350370000|2020-12-07 14:12:50|1567.2||1567.2||1567.2||1567.2||0
1607350380000|2020-12-07 14:13:00|||||||||33
1607350390000|2020-12-07 14:13:10|1567|1566.8|1567.2|1567|1567.2|1567|1567|1566.8|1139
1607350400000|2020-12-07 14:13:20|1567|1566.8|1567|1566.8|1567|1566.8|1567|1566.8|200
1607350410000|2020-12-07 14:13:30|1566.8|1566.6|1567.2|1566.8|1567.2|1566.8|1566.8|1566.6|2549
1607350420000|2020-12-07 14:13:40|1567|1566.6|1567|1566.6|1567|1566.6|1567|1566.6|0
1607350430000|2020-12-07 14:13:50|1566.8|1566.4|1566.8|1566.4|1567|1566.6|1566.6|1566.4|3678
1607350440000|2020-12-07 14:14:00|1566.6|1566.6|1566.6|1566.4|1566.6|1566.6|1566.6|1566.4|89
1607350450000|2020-12-07 14:14:10|1566.4|1566.2|1566.4|1566|1566.4|1566.2|1566.4|1566|566
1607350460000|2020-12-07 14:14:20|1566.2|1566.2|1566.4|1566.2|1566.4|1566.2|1566.2|1566|2221
1607350480000|2020-12-07 14:14:40|1566.6|1566.4|1566.6|1566.4|1566.6|1566.4|1566.6|1566.4|715
1607350490000|2020-12-07 14:14:50|1566.4|1566.2|1566.4|1566.2|1566.4|1566.2|1566.4|1566.2|891
1607350500000|2020-12-07 14:15:00|1566.2|1566|1566.4|1566.2|1566.4|1566.2|1566.2|1566|3819
1607350510000|2020-12-07 14:15:10|1566.6|1566.4|1566.6|1566.2|1566.6|1566.4|1566.4|1566|973
1607350520000|2020-12-07 14:15:20|1566.8|1566.4|1566.6|1566.2|1566.8|1566.4|1566.4|1566.2|0
1607350530000|2020-12-07 14:15:30||1566.4||1566.2||1566.4||1566.2|750
1607350540000|2020-12-07 14:15:40|1566.4|1566|1566.4|1566|1566.4|1566.2|1566.2|1566|6562
1607350550000|2020-12-07 14:15:50|1566.2|1566.2|1566.6|1566.4|1566.6|1566.4|1566.2|1566.2|1379
1607350570000|2020-12-07 14:16:10|1566.4|1566.2|1566.6|1566.4|1566.6|1566.4|1566.4|1566.2|1080
1607350590000|2020-12-07 14:16:30|1566.4|1566.2|1566.4|1566|1566.4|1566.2|1566.2|1566|1277
1607350600000|2020-12-07 14:16:40|1566.2|1565.8|1566|1565.6|1566.2|1565.8|1566|1565.6|3868
1607350630000|2020-12-07 14:17:10|1565.8|1565.4|1565.6|1565.4|1565.8|1565.4|1565.6|1565.4|0
1607350640000|2020-12-07 14:17:20|1565.8|1565.6|1566|1565.8|1566|1565.8|1565.8|1565.6|945
1607350650000|2020-12-07 14:17:30|1566.2||1566||1566.2||1566||3150
1607350660000|2020-12-07 14:17:40|1565.8|1565.6|1566.2|1565.8|1566.2|1565.8|1565.8|1565.6|2267
1607350690000|2020-12-07 14:18:10|1566|1565.6|1565.8|1565.6|1566|1565.6|1565.8|1565.6|1144
1607350700000|2020-12-07 14:18:20|1565.6|1565.4|1565.6|1565.2|1565.8|1565.4|1565.6|1565.2|3604
1607350710000|2020-12-07 14:18:30|1565.4|1565.4|1565.4|1565.2|1565.4|1565.4|1565.4|1565.2|1204
1607350720000|2020-12-07 14:18:40|1565.6|1565.4|1565.6|1565.4|1565.6|1565.4|1565.6|1565.2|334
1607350730000|2020-12-07 14:18:50|1565.4|1565.2|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|984
1607350750000|2020-12-07 14:19:10|1565.4|1565.4|1565.4|1565.2|1565.4|1565.4|1565.4|1565.2|0
1607350760000|2020-12-07 14:19:20|1565.2|1565|1566|1565.6|1566|1565.6|1565.2|1565|2742
1607350770000|2020-12-07 14:19:30|1565.8|1565.4|1565.8|1565.4|1565.8|1565.4|1565.8|1565.4|0
1607350780000|2020-12-07 14:19:40|1566|1565.6|1566.2|1565.8|1566.2|1565.8|1566|1565.6|269
1607350790000|2020-12-07 14:19:50|1566||1566||1566||1566||12
1607350800000|2020-12-07 14:20:00|1566.2|1566|1566.4|1566|1566.4|1566.2|1566|1565.8|3618
1607350810000|2020-12-07 14:20:10|1566.2|1565.8|1566|1565.8|1566.2|1565.8|1566|1565.8|783
1607350820000|2020-12-07 14:20:20|1566.2|1566|1566.2|1565.8|1566.2|1566|1566|1565.8|1141
1607350850000|2020-12-07 14:20:50|1566.4|1566|1566.4|1566.2|1566.6|1566.4|1566.4|1566|2284
1607350860000|2020-12-07 14:21:00|1566.6|1566.4|1566.6|1566.4|1566.8|1566.4|1566.4|1566.2|1619
1607350870000|2020-12-07 14:21:10|1566.4|1566.2|1566.4|1566.2|1566.4|1566.2|1566.4|1566|1169
1607350890000|2020-12-07 14:21:30||1566||1566.2||1566.2||1566|1001
1607350900000|2020-12-07 14:21:40|1566.2|1566|1566.4|1566|1566.4|1566.2|1566.2|1566|680
1607350910000|2020-12-07 14:21:50|1566.2||1566.4||1566.4||1566.2||110
1607350920000|2020-12-07 14:22:00|1566.2|1565.8|1565.8|1565.4|1566.2|1565.8|1565.8|1565.4|2269
1607350930000|2020-12-07 14:22:10|1565.6|1565.2|1565.2|1565|1565.6|1565.2|1565.2|1565|1721
1607350940000|2020-12-07 14:22:20|1565|1564.8|1564.6|1564.4|1565|1564.8|1564.6|1564.2|5683
1607350950000|2020-12-07 14:22:30|1564.8|1564.6|1565|1564.8|1565|1564.8|1564.8|1564.4|1754
1607350960000|2020-12-07 14:22:40|1565.2|1565|1565|1564.6|1565.2|1565|1564.8|1564.6|3232
1607350970000|2020-12-07 14:22:50||1564.8||1564.8||1564.8||1564.6|1821
1607350980000|2020-12-07 14:23:00|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|196
1607351000000|2020-12-07 14:23:20|1565|1564.8|1565.8|1565.4|1566|1565.4|1565|1564.8|3032
1607351020000|2020-12-07 14:23:40|1565.6||1565.6||1565.6||1565.6||100
1607351030000|2020-12-07 14:23:50|1565.8|1565.6|1565.8|1565.6|1565.8|1565.6|1565.6|1565.4|1932
1607351040000|2020-12-07 14:24:00|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|2973
1607351050000|2020-12-07 14:24:10|1565.4||1565.6||1565.6||1565.4||67
1607351060000|2020-12-07 14:24:20|1565.4||1565.4||1565.4||1565.4||6
1607351070000|2020-12-07 14:24:30|1565.2|1565|1565|1564.8|1565.2|1565|1565|1564.8|2785
1607351080000|2020-12-07 14:24:40|1565.2|1565|1565.6|1565.2|1565.6|1565.2|1565.2|1565|944
1607351090000|2020-12-07 14:24:50|1565.4|1565|1565.4|1565.2|1565.6|1565.2|1565.2|1565|3287
1607351100000|2020-12-07 14:25:00|1565.2|1565|1564.6|1564.4|1565.2|1565|1564.6|1564.4|1567
1607351110000|2020-12-07 14:25:10|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.4|1564|1760
1607351120000|2020-12-07 14:25:20|1564.2|1564.2|1564.6|1564.2|1564.6|1564.2|1564.2|1564.2|2104
1607351140000|2020-12-07 14:25:40|1564.4|1564|1564.4|1564|1564.4|1564|1564.2|1564|1587
1607351160000|2020-12-07 14:26:00|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|1564|1563.8|1567
1607351170000|2020-12-07 14:26:10|1564|1563.6|1563.6|1563.2|1564|1563.6|1563.6|1563.2|172
1607351180000|2020-12-07 14:26:20|1563.4|1563|1563.4|1563|1563.4|1563|1563.4|1563|0
1607351200000|2020-12-07 14:26:40|1563.2|1562.8|1563|1562.6|1563.2|1562.8|1563|1562.6|1939
1607351210000|2020-12-07 14:26:50|1563.2|1562.8|1563.4|1563|1563.4|1563.2|1563.2|1562.6|1632
1607351220000|2020-12-07 14:27:00|1563.6|1563.2|1564|1563.8|1564|1563.8|1563.6|1563.2|3926
1607351230000|2020-12-07 14:27:10|1563.8|1563.6|1563.8|1563.6|1564|1563.8|1563.8|1563.6|6613
1607351240000|2020-12-07 14:27:20|1564|1563.8|1564.2|1563.8|1564.2|1563.8|1564|1563.8|4163
1607351250000|2020-12-07 14:27:30|1564.4|1564|1564.6|1564.2|1564.6|1564.2|1564.4|1564|1249
1607351270000|2020-12-07 14:27:50||1564.4||1564.4||1564.4||1564.4|418
1607351280000|2020-12-07 14:28:00|1564.8|1564.6|1564.8|1564.4|1564.8|1564.6|1564.2|1564|11023
1607351290000|2020-12-07 14:28:10|1565|1564.6|1564.6|1564.2|1565|1564.6|1564.4|1564|16982
1607351310000|2020-12-07 14:28:30|1564.4||1564.4||1564.4||1564.4||0
1607351320000|2020-12-07 14:28:40|1564.6|1564.4|1565.8|1565.4|1565.8|1565.4|1564.6|1564.4|12407
1607351330000|2020-12-07 14:28:50|1566||1565.8||1566||1565.8||0
1607351340000|2020-12-07 14:29:00|1566|1565.6|1566|1565.6|1566|1565.6|1565.6|1565.4|4701
1607351350000|2020-12-07 14:29:10|1565.8|1565.4|1565.6|1565.4|1566|1565.6|1565.6|1565.4|2863
1607351370000|2020-12-07 14:29:30|1565.8|1565.6|1566|1565.8|1566|1565.8|1565.8|1565.6|1357
1607351390000|2020-12-07 14:29:50|1566.2|1566|1563.6|1563.4|1566.2|1566|1563.6|1563.2|18593
1607351400000|2020-12-07 14:30:00|1563.8|1563.6|1564|1563.8|1564.8|1564.6|1563.4|1563.2|42472
1607351410000|2020-12-07 14:30:10|1564.2|1563.6|1562|1561.8|1564.2|1563.6|1562|1561.8|10639
1607351420000|2020-12-07 14:30:20|1561.8|1561.6|1562|1561.6|1562|1561.8|1561|1560.8|19167
1607351430000|2020-12-07 14:30:30|1562.4|1562|1562.4|1562|1562.8|1562.6|1562.2|1561.8|17431
1607351440000|2020-12-07 14:30:40|1562.6|1562.2|1563|1562.4|1563|1562.8|1562.6|1562.2|2523
1607351450000|2020-12-07 14:30:50|1562.8|1562.2|1561.8|1561.2|1563|1562.6|1561.8|1561.2|13494
1607351460000|2020-12-07 14:31:00|1561.6|1561|1561.2|1560.6|1561.6|1561|1560.4|1560.2|6671
1607351470000|2020-12-07 14:31:10|1561.4|1560.8|1561.4|1561.2|1561.8|1561.4|1561.4|1560.8|2855
1607351480000|2020-12-07 14:31:20|1561.6|1561.4|1561.8|1561.6|1562|1561.8|1561.2|1561|8281
1607351490000|2020-12-07 14:31:30|1562|1561.8|1562.6|1562|1562.6|1562|1562|1561.8|1429
1607351500000|2020-12-07 14:31:40|1562.4|1562.2|1561.4|1561|1563|1562.4|1561.4|1561|4841
1607351510000|2020-12-07 14:31:50|1561.2|1560.8|1559.4|1559|1561.4|1560.8|1559.4|1559|23378
1607351520000|2020-12-07 14:32:00|1559.2|1558.8|1556.6|1556.2|1559.2|1559|1556.4|1556.2|38661
1607351530000|2020-12-07 14:32:10|1556.8|1556.4|1556.4|1556|1557.2|1557|1556.2|1556|18739
1607351540000|2020-12-07 14:32:20|1556.6|1556.2|1556.8|1556.4|1556.8|1556.6|1556.6|1556|14041
1607351550000|2020-12-07 14:32:30|1557|1556.6|1556.8|1556.4|1557.4|1557.2|1556.6|1556|5069
1607351560000|2020-12-07 14:32:40|1557|1556.6|1556|1555.6|1557.2|1556.8|1556|1555.6|34056
1607351570000|2020-12-07 14:32:50|1555.8|1555.4|1555.4|1555.2|1556|1555.6|1554.6|1554.4|48701
1607351580000|2020-12-07 14:33:00|1555.6|1555.4|1556.2|1556|1556.4|1556|1555.4|1555|8361
1607351590000|2020-12-07 14:33:10|1556.4|1555.8|1556|1555.8|1556.6|1556.2|1556|1555.6|1734
1607351600000|2020-12-07 14:33:20|1556.2|1556|1556.6|1556|1557|1556.6|1556.2|1556|3157
1607351610000|2020-12-07 14:33:30|1556.4|1555.8|1555.2|1554.8|1556.6|1555.8|1555.2|1554.8|10373
1607351620000|2020-12-07 14:33:40|1555|1554.6|1555|1554.4|1555.2|1554.8|1554.4|1554|5390
1607351630000|2020-12-07 14:33:50|1554.8|1554.6|1556.2|1555.8|1556.2|1555.8|1554.8|1554.6|11676
1607351640000|2020-12-07 14:34:00|1556.4|1556|1556|1555.6|1556.4|1556|1555.6|1555.2|1317
1607351650000|2020-12-07 14:34:10|1555.8|1555.4|1555.4|1555|1555.8|1555.4|1554.6|1554.2|3677
1607351660000|2020-12-07 14:34:20|1555.6|1554.8|1555|1554.6|1555.6|1554.8|1554.8|1554.2|1525
1607351670000|2020-12-07 14:34:30|1554.8|1554.4|1554.8|1554.4|1555|1554.6|1554.4|1554|3638
1607351680000|2020-12-07 14:34:40|1555|1554.2|1553.8|1553.2|1555|1554.2|1553.8|1553.2|7863
1607351690000|2020-12-07 14:34:50|1553.6|1553|1551.8|1551.4|1553.6|1553.2|1551.8|1551.2|15902
1607351700000|2020-12-07 14:35:00|1551.6|1551.2|1551.4|1551|1552|1551.6|1551.4|1551|9731
1607351710000|2020-12-07 14:35:10|1551.2|1550.8|1551.2|1550.6|1551.4|1551|1550.8|1550.2|11772
1607351720000|2020-12-07 14:35:20|1551.4|1550.8|1551.6|1551.4|1552.4|1552|1551.4|1550.8|20537
1607351730000|2020-12-07 14:35:30|1551.4|1551.2|1551.6|1551.2|1551.6|1551.2|1551.4|1551|577
1607351740000|2020-12-07 14:35:40|1551.8|1551.4|1552.8|1552.4|1552.8|1552.4|1551.8|1551.4|6329
1607351750000|2020-12-07 14:35:50|1552.6|1552.2|1552.2|1551.8|1552.6|1552.4|1551.8|1551.6|2855
1607351760000|2020-12-07 14:36:00|1552|1552|1552.8|1552.4|1552.8|1552.4|1551.8|1551.4|14611
1607351770000|2020-12-07 14:36:10|1552.4|1551.8|1552.8|1552.4|1553.4|1553|1552.2|1551.8|5151
1607351780000|2020-12-07 14:36:20|1553|1552.6|1553|1552.8|1553.4|1553.2|1552.8|1552.4|21040
1607351790000|2020-12-07 14:36:30|1553.2|1553|1552.4|1552.2|1553.4|1553|1552.4|1552|7236
1607351800000|2020-12-07 14:36:40|1552.2|1552|1551.8|1551.6|1552.2|1552|1551.4|1551|76966
1607351810000|2020-12-07 14:36:50|1552|1551.8|1552.4|1552|1552.4|1552.2|1552|1551.6|2646
1607351820000|2020-12-07 14:37:00|1552.6|1552.2|1552.6|1552.2|1553|1552.8|1552.4|1552|3723
1607351830000|2020-12-07 14:37:10|1552.8|1552.4|1554|1553.6|1554|1553.6|1552.8|1552.2|13529
1607351840000|2020-12-07 14:37:20|1553.8|1553.4|1554.4|1554|1554.6|1554.4|1553.8|1553.4|1535
1607351850000|2020-12-07 14:37:30|1554.2|1554.2|1554.6|1554|1554.6|1554.2|1554.2|1554|2306
1607351860000|2020-12-07 14:37:40|1554.4|1554.2|1553.6|1553.4|1554.4|1554.2|1553|1552.8|4709
1607351870000|2020-12-07 14:37:50|1553.8|1553.2|1551.8|1551.4|1553.8|1553.4|1551.6|1551.4|8724
1607351880000|2020-12-07 14:38:00|1551.6|1551.2|1551.6|1551|1551.8|1551.6|1551.2|1551|1615
1607351890000|2020-12-07 14:38:10|1551.4|1551.2|1552|1551.8|1552|1551.8|1551.2|1551.2|4364
1607351900000|2020-12-07 14:38:20|1552.2|1552|1553.6|1553.2|1554|1553.4|1552.2|1552|8378
1607351910000|2020-12-07 14:38:30|1553.4|1553|1553.2|1553|1553.6|1553.2|1553|1552.8|2398
1607351920000|2020-12-07 14:38:40|1553.4|1552.8|1552.4|1551.8|1553.4|1553|1552.2|1551.8|28882
1607351930000|2020-12-07 14:38:50|1552.6|1552|1553.4|1553|1553.6|1553.2|1552.2|1551.8|33496
1607351940000|2020-12-07 14:39:00|1553.6|1553.2|1553.4|1553|1554.2|1553.8|1552.8|1552.6|47919
1607351950000|2020-12-07 14:39:10|1553.2|1552.8|1553.6|1553.2|1554.2|1553.8|1552.8|1552.2|7272
1607351960000|2020-12-07 14:39:20|1553.4|1553|1551.4|1551|1553.4|1553|1551|1550.6|31629
1607351970000|2020-12-07 14:39:30|1551.2|1550.8|1548.6|1548.2|1551.2|1550.8|1548.6|1548.2|57451
1607351980000|2020-12-07 14:39:40|1548.4|1548|1546.8|1546.2|1548.8|1548.6|1546.8|1546.2|24997
1607351990000|2020-12-07 14:39:50|1546.6|1546.4|1546.6|1546.4|1546.8|1546.6|1545.6|1545.4|33864
1607352000000|2020-12-07 14:40:00|1546.8|1546.2|1546|1545.6|1546.8|1546.6|1545.4|1545|10659
1607352010000|2020-12-07 14:40:10|1546.2|1545.8|1546.4|1546.2|1546.4|1546.2|1545.6|1545.4|6850
1607352020000|2020-12-07 14:40:20|1546.2|1546|1547.8|1547.4|1548|1547.6|1546.2|1545.8|19079
1607352030000|2020-12-07 14:40:30|1547.6|1547.6|1548|1547.4|1548.2|1547.8|1547.2|1547|13673
1607352040000|2020-12-07 14:40:40|1547.8|1547.6|1548.4|1548|1548.4|1548.2|1547.8|1547.6|945
1607352050000|2020-12-07 14:40:50|1548.2|1548.2|1549.2|1548.8|1549.2|1548.8|1548.2|1548|5585
1607352060000|2020-12-07 14:41:00|1549|1548.6|1548.4|1548|1549.2|1548.8|1548.2|1548|1913
1607352070000|2020-12-07 14:41:10|1548.6|1548.2|1548.8|1548.4|1549.4|1549.2|1548.4|1548.2|4705
1607352080000|2020-12-07 14:41:20|1548.6|1548.2|1547.8|1547.4|1548.6|1548.2|1547.2|1547|4756
1607352090000|2020-12-07 14:41:30|1548|1547.6|1548.8|1548.4|1549.2|1549|1547.8|1547.4|9949
1607352100000|2020-12-07 14:41:40|1548.6|1548.2|1547.6|1547.2|1548.6|1548.2|1547|1546.8|5902
1607352110000|2020-12-07 14:41:50|1547.8|1547.4|1547.2|1547|1547.8|1547.6|1547.2|1546.8|1789
1607352120000|2020-12-07 14:42:00|1547.4|1547.2|1548.8|1548.4|1548.8|1548.4|1547|1546.6|3076
1607352130000|2020-12-07 14:42:10|1548.6|1548.2|1548.4|1547.6|1548.8|1548.4|1548|1547.6|418
1607352140000|2020-12-07 14:42:20|1548.6|1548.2|1549|1548.6|1549|1548.8|1548.6|1548.2|359
1607352150000|2020-12-07 14:42:30|1548.8|1548.4|1548.4|1548|1548.8|1548.6|1548.4|1548|2427
1607352160000|2020-12-07 14:42:40|1548.2|1547.8|1549.8|1549.2|1549.8|1549.4|1548.2|1547.8|9989
1607352170000|2020-12-07 14:42:50|1549.6|1549.4|1550|1549.6|1550.8|1550.4|1549.4|1549.2|10749
1607352180000|2020-12-07 14:43:00|1549.8|1549.4|1550|1549.8|1550.2|1549.8|1549.4|1549.2|4563
1607352190000|2020-12-07 14:43:10|1549.8|1549.4|1550|1549.6|1550|1549.6|1549.6|1549.2|1968
1607352200000|2020-12-07 14:43:20|1549.8|1549.2|1550|1549.6|1550|1549.8|1549.4|1549|7345
1607352210000|2020-12-07 14:43:30|1550.2|1549.8|1550.8|1550.2|1551|1550.6|1550.2|1549.8|3397
1607352220000|2020-12-07 14:43:40|1551|1550.4|1551|1550.6|1551.2|1551|1550.8|1550.2|2861
1607352230000|2020-12-07 14:43:50|1551.2|1550.8|1551.2|1551|1551.4|1551|1550.6|1550.2|7298
1607352240000|2020-12-07 14:44:00|1551|1550.8|1551|1550.8|1551.2|1551|1550.8|1550.2|2312
1607352250000|2020-12-07 14:44:10|1551.2|1551|1551.4|1551|1551.8|1551.4|1551|1550.4|6547
1607352260000|2020-12-07 14:44:20|1551.6|1551.2|1552.4|1552|1552.4|1552.2|1551.4|1551.2|4276
1607352270000|2020-12-07 14:44:30|1552.6|1552.2|1552.8|1552.2|1553.4|1553.2|1552.6|1552.2|2911
1607352280000|2020-12-07 14:44:40|1552.6|1552.4|1551.4|1551|1552.8|1552.4|1551.2|1550.8|5961
1607352290000|2020-12-07 14:44:50|1551.2|1550.8|1551|1550.8|1551.2|1551|1550.8|1550.4|267
1607352300000|2020-12-07 14:45:00|1550.8|1550.6|1550.4|1550|1551.2|1550.8|1550.2|1550|4663
1607352310000|2020-12-07 14:45:10|1550.2|1549.8|1549.8|1549.4|1550.2|1549.8|1549.4|1549|6569
1607352320000|2020-12-07 14:45:20|1549.6|1549.6|1550.2|1549.8|1550.4|1550|1549.6|1549.4|4436
1607352330000|2020-12-07 14:45:30|1550.4|1550|1550.6|1550.4|1551|1550.6|1550.4|1550|2152
1607352340000|2020-12-07 14:45:40|1550.4|1550.2|1549.4|1549.2|1550.6|1550.4|1549.2|1548.8|4736
1607352350000|2020-12-07 14:45:50|1549.6|1549|1551|1550.6|1551|1550.6|1549.6|1549|4676
1607352360000|2020-12-07 14:46:00|1550.8|1550.4|1550|1549.6|1550.8|1550.6|1550|1549.6|2430
1607352370000|2020-12-07 14:46:10|1550.2|1549.8|1550.8|1550.4|1550.8|1550.6|1550|1549.6|5242
1607352380000|2020-12-07 14:46:20|1551|1550.6|1551.2|1550.8|1551.4|1551.2|1551|1550.4|3262
1607352390000|2020-12-07 14:46:30|1551|1551|1551.8|1551.2|1551.8|1551.4|1551|1550.8|5565
1607352400000|2020-12-07 14:46:40|1551.6|1551|1551.4|1551|1551.8|1551.4|1551.4|1551|1036
1607352410000|2020-12-07 14:46:50|1551.6|1551.2|1551.8|1551.4|1551.8|1551.6|1551.4|1551.2|734
1607352420000|2020-12-07 14:47:00|1551.6|1551.2|1552.4|1552|1552.4|1552.2|1551.4|1551|3911
1607352430000|2020-12-07 14:47:10|1552.6|1552.2|1553.4|1553.2|1553.8|1553.4|1552.6|1552.2|2031
1607352440000|2020-12-07 14:47:20|1553.2|1553|1552.4|1552|1553.6|1553.2|1552.2|1552|20553
1607352450000|2020-12-07 14:47:30|1552.6|1552.2|1552.6|1552.2|1552.8|1552.4|1552.2|1552|4572
1607352460000|2020-12-07 14:47:40|1552.8|1552.4|1551.6|1551.2|1553|1552.6|1551.6|1551.2|6550
1607352470000|2020-12-07 14:47:50|1551.4|1551|1551.6|1551|1551.8|1551.6|1551.4|1551|3436
1607352480000|2020-12-07 14:48:00|1551.4|1551.2|1551.6|1551.4|1552|1551.6|1551.4|1551|1128
1607352490000|2020-12-07 14:48:10|1551.8|1551.6|1551.4|1551.2|1552.6|1552.4|1551.4|1551.2|8753
1607352500000|2020-12-07 14:48:20|1551.6|1551.4|1551.4|1551.2|1551.6|1551.4|1551.2|1550.6|4817
1607352510000|2020-12-07 14:48:30|1551.6|1551.4|1553|1552.8|1553.2|1552.8|1551.6|1551.4|2861
1607352520000|2020-12-07 14:48:40|1553.2|1552.6|1552.8|1552.4|1553.2|1552.6|1552.6|1552.4|1147
1607352530000|2020-12-07 14:48:50|1552.6|1552.2|1552.2|1551.8|1552.8|1552.4|1552|1551.8|3033
1607352540000|2020-12-07 14:49:00|1552.4|1552|1552.2|1552|1552.4|1552.2|1552|1551.6|1927
1607352550000|2020-12-07 14:49:10|1552|1551.8|1551.6|1551.2|1552|1551.8|1551.6|1551.2|1888
1607352560000|2020-12-07 14:49:20|1551.4|1551|1551.6|1551.4|1551.8|1551.6|1551.4|1551|4355
1607352570000|2020-12-07 14:49:30|1551.4|1551.2|1550.4|1550.2|1551.6|1551.4|1550.2|1550|7928
1607352580000|2020-12-07 14:49:40|1550.2|1550|1550.6|1550.2|1550.6|1550.4|1550.2|1550|10225
1607352590000|2020-12-07 14:49:50|1550.4|1550|1551.2|1550.8|1551.6|1551.4|1550.4|1550|7467
1607352600000|2020-12-07 14:50:00|1551.4|1551|1551.4|1550.6|1552|1551.2|1551.4|1550.6|592
1607352610000|2020-12-07 14:50:10|1551.2|1550.8|1551|1550.6|1551.8|1551.4|1551|1550.6|2876
1607352620000|2020-12-07 14:50:20|1551.2|1550.8|1551.2|1550.6|1551.4|1551|1551|1550.6|3166
1607352630000|2020-12-07 14:50:30|1551.4|1550.8|1551.2|1550.8|1551.6|1551|1551.2|1550.6|102
1607352640000|2020-12-07 14:50:40|1551|1550.6|1552|1551.4|1552|1551.8|1551|1550.6|2264
1607352650000|2020-12-07 14:50:50|1552.2|1551.6|1552.4|1552|1552.4|1552|1552.2|1551.4|530
1607352660000|2020-12-07 14:51:00|1552.2|1551.8|1552|1551.6|1552.6|1552.4|1552|1551.6|9670
1607352670000|2020-12-07 14:51:10|1551.8|1551.8|1551.4|1551.2|1552.2|1551.8|1551.4|1551.2|1050
1607352680000|2020-12-07 14:51:20|1551.6|1551.4|1551.2|1550.8|1552|1551.6|1551.2|1550.8|4103
1607352690000|2020-12-07 14:51:30|1551|1551|1550.8|1550.4|1551|1551|1550.6|1550.2|1655
1607352700000|2020-12-07 14:51:40|1550.6|1550.6|1550.4|1550|1550.6|1550.6|1550.4|1550|2662
1607352710000|2020-12-07 14:51:50|1550.6|1550.2|1550.4|1550.2|1550.6|1550.4|1550.4|1550|1835
1607352720000|2020-12-07 14:52:00|1550.2|1550|1549.6|1549.2|1550.2|1550.2|1549.6|1549.2|8251
1607352730000|2020-12-07 14:52:10|1549.8|1549.4|1549.8|1549.6|1550|1549.8|1549.6|1549.2|5945
1607352740000|2020-12-07 14:52:20|1549.4|1549.4|1549.6|1549.2|1549.8|1549.4|1549.2|1549|2150
1607352750000|2020-12-07 14:52:30|1549.4|1549|1549.6|1549.4|1549.6|1549.4|1548.2|1548|16600
1607352760000|2020-12-07 14:52:40|1549.8|1549.6|1551.2|1550.6|1551.2|1550.6|1549.6|1549.4|4143
1607352770000|2020-12-07 14:52:50|1551|1550.8|1551|1550.8|1551|1550.8|1550.8|1550.8|400
1607352780000|2020-12-07 14:53:00|1551.2|1550.6|1550.8|1550.4|1551.2|1550.6|1550.4|1550|5826
1607352790000|2020-12-07 14:53:10|1550.6|1550.6|1550.8|1550.6|1551|1550.8|1550.6|1550.4|201
1607352800000|2020-12-07 14:53:20|1551|1550.4|1550.4|1550|1551|1550.4|1550.2|1550|3528
1607352810000|2020-12-07 14:53:30|1550.6|1550.2|1550|1549.6|1550.6|1550.4|1549.8|1549.4|7235
1607352820000|2020-12-07 14:53:40|1550.2|1549.4|1549.6|1549.4|1550.2|1550|1549.6|1549.4|2061
1607352830000|2020-12-07 14:53:50|1549.8|1549.6|1549.4|1549.2|1550|1549.6|1549.4|1549.2|4454
1607352840000|2020-12-07 14:54:00|1549.6|1549.4|1549.6|1549.2|1549.8|1549.6|1549.4|1549.2|1375
1607352850000|2020-12-07 14:54:10|1549.8|1549.4|1550|1549.6|1550|1549.8|1549.8|1549.4|3111
1607352860000|2020-12-07 14:54:20|1549.8|1549.4|1549.8|1549.2|1549.8|1549.4|1549.6|1549.2|708
1607352870000|2020-12-07 14:54:30|1549.6|1549|1548.8|1548.4|1549.6|1549|1548.6|1548.2|9357
1607352880000|2020-12-07 14:54:40|1548.6|1548.2|1548.2|1547.8|1548.6|1548.4|1547.8|1547.6|8306
1607352890000|2020-12-07 14:54:50|1548.4|1548|1548|1547.6|1548.6|1548.2|1548|1547.6|297
1607352900000|2020-12-07 14:55:00|1548.2|1547.8|1548.4|1548.2|1548.8|1548.6|1548.2|1547.8|7723
1607352910000|2020-12-07 14:55:10|1548.2|1548|1548.6|1548.2|1548.6|1548.4|1548|1547.8|4399
1607352920000|2020-12-07 14:55:20|1548.4|1548|1548.2|1548|1548.6|1548.2|1548.2|1548|1256
1607352930000|2020-12-07 14:55:30|1548|1547.8|1546.8|1546.6|1548.2|1548|1546.8|1546.6|17399
1607352940000|2020-12-07 14:55:40|1547|1546.8|1547.2|1546.8|1547.6|1547.2|1546.4|1546|15527
1607352950000|2020-12-07 14:55:50|1547.4|1546.6|1547.6|1547.2|1547.6|1547.4|1547.2|1546.6|3812
1607352960000|2020-12-07 14:56:00|1547.4|1547|1547|1546.6|1547.4|1547|1547|1546.4|5080
1607352970000|2020-12-07 14:56:10|1546.8|1546.8|1546.8|1546.2|1547|1546.8|1546.6|1546.2|1651
1607352980000|2020-12-07 14:56:20|1546.6|1546.4|1546|1545.6|1546.6|1546.4|1545.8|1545.4|5457
1607352990000|2020-12-07 14:56:30|1545.8|1545.4|1546.2|1545.8|1546.6|1546.2|1545.6|1545.4|10989
1607353000000|2020-12-07 14:56:40|1546.4|1546|1547|1546.6|1547|1546.6|1546.4|1546|1661
1607353010000|2020-12-07 14:56:50|1547.2|1546.8|1549.2|1548.8|1549.2|1548.8|1547.2|1546.8|6688
1607353020000|2020-12-07 14:57:00|1549|1548.6|1549|1548.6|1549.4|1548.8|1548.6|1548.4|1814
1607353030000|2020-12-07 14:57:10|1548.8|1548.4|1548.6|1548.2|1548.8|1548.4|1548.4|1548.2|485
1607353040000|2020-12-07 14:57:20|1548.4|1547.8|1548.4|1547.8|1548.8|1548.4|1548.2|1547.8|23334
1607353050000|2020-12-07 14:57:30|1548|1548|1548.8|1548.4|1549|1548.6|1548|1548|867
1607353060000|2020-12-07 14:57:40|1549|1548.6|1549.4|1549|1549.6|1549.2|1549|1548.6|605
1607353070000|2020-12-07 14:57:50|1549.2|1549.2|1549.6|1549.2|1550|1549.6|1549.2|1549.2|2858
1607353080000|2020-12-07 14:58:00|1549.8|1549.4|1549.8|1549.4|1550|1549.8|1549.6|1549.4|992
1607353090000|2020-12-07 14:58:10|1550|1549.6|1550.2|1549.8|1550.4|1550|1549.8|1549.4|1091
1607353100000|2020-12-07 14:58:20|1550.4|1550|1550.2|1550|1550.6|1550.4|1550|1549.8|8381
1607353110000|2020-12-07 14:58:30|1550.4|1550.2|1550|1549.6|1550.6|1550.2|1549.8|1549.4|7135
1607353120000|2020-12-07 14:58:40|1550.2|1549.8|1550.8|1550.2|1551.2|1551|1550.2|1549.6|18359
1607353130000|2020-12-07 14:58:50|1550.6|1550.4|1550.6|1550.2|1550.6|1550.4|1550.4|1550.2|866
1607353140000|2020-12-07 14:59:00|1550.4|1550|1551.4|1551|1551.4|1551|1550.2|1550|2982
1607353150000|2020-12-07 14:59:10|1551.2|1551.2|1551.8|1551.6|1552|1551.8|1551|1550.8|8320
1607353160000|2020-12-07 14:59:20|1552|1551.8|1553.4|1553.2|1553.6|1553.2|1552|1551.6|3207
1607353170000|2020-12-07 14:59:30|1553.2|1553|1553.4|1553|1553.8|1553.4|1553|1552.8|6412
1607353180000|2020-12-07 14:59:40|1553.2|1552.8|1552.6|1552.2|1553.4|1553|1552|1551.8|10103
1607353190000|2020-12-07 14:59:50|1552.8|1552.4|1554.4|1553.8|1554.4|1554|1552.6|1552.4|1303
1607353200000|2020-12-07 15:00:00|1554.2|1554|1555.6|1555|1555.6|1555.2|1554|1553.8|10325
1607353210000|2020-12-07 15:00:10|1555.4|1554.8|1554.8|1554.4|1555.6|1555|1554.6|1554.2|4081
1607353220000|2020-12-07 15:00:20|1555|1554.6|1555.2|1554.8|1555.2|1555|1554.4|1554.2|10774
1607353230000|2020-12-07 15:00:30|1555.4|1555|1556|1555.2|1556|1555.6|1555.2|1555|2285
1607353240000|2020-12-07 15:00:40|1555.8|1555.4|1556.6|1556.2|1556.8|1556.4|1555.8|1555.4|1906
1607353250000|2020-12-07 15:00:50|1556.4|1556|1556|1555.6|1556.8|1556.6|1555.8|1555.6|7577
1607353260000|2020-12-07 15:01:00|1555.8|1555.8|1555.6|1555.2|1556.4|1556.2|1555.2|1555|5134
1607353270000|2020-12-07 15:01:10|1555.4|1555|1555.6|1555.2|1555.6|1555.4|1555|1554.8|2721
1607353280000|2020-12-07 15:01:20|1555.4|1555.4|1555.8|1555.4|1555.8|1555.4|1555.4|1555.2|1792
1607353290000|2020-12-07 15:01:30|1556|1555.6|1554.4|1554.2|1556|1555.6|1554.4|1554.2|3769
1607353300000|2020-12-07 15:01:40|1554.2|1554|1554.8|1554.2|1554.8|1554.4|1554.2|1554|3392
1607353310000|2020-12-07 15:01:50|1555|1554.4|1554|1553.6|1556|1555.6|1553.8|1553.6|14095
1607353320000|2020-12-07 15:02:00|1553.8|1553.4|1553.6|1553|1554|1553.4|1553.4|1553|2078
1607353330000|2020-12-07 15:02:10|1553.4|1552.8|1552.6|1552.2|1553.4|1553|1552.6|1552.2|2683
1607353340000|2020-12-07 15:02:20|1552.4|1552|1553|1552.4|1553|1552.6|1552.4|1552|894
1607353350000|2020-12-07 15:02:30|1552.8|1552.2|1552.6|1552.2|1553|1552.8|1552.4|1552.2|2052
1607353360000|2020-12-07 15:02:40|1552.8|1552.4|1552.2|1551.8|1552.8|1552.4|1552.2|1551.8|2544
1607353370000|2020-12-07 15:02:50|1552.4|1551.6|1552.6|1552|1552.6|1552|1552|1551.6|1076
1607353380000|2020-12-07 15:03:00|1552.4|1551.8|1552.2|1551.8|1552.4|1552|1551.8|1551.6|4310
1607353390000|2020-12-07 15:03:10|1552.4|1552|1552|1551.4|1552.4|1552|1551.8|1551.4|5076
1607353400000|2020-12-07 15:03:20|1551.8|1551.2|1551.2|1550.8|1552|1551.4|1551|1550.8|10630
1607353410000|2020-12-07 15:03:30|1551.4|1550.6|1550.2|1549.8|1551.4|1551|1550|1549.8|8813
1607353420000|2020-12-07 15:03:40|1550|1549.6|1549.6|1549.2|1550.2|1549.6|1549.2|1549|16419
1607353430000|2020-12-07 15:03:50|1549.8|1549.4|1550|1549.6|1550|1549.8|1549.6|1549.4|5790
1607353440000|2020-12-07 15:04:00|1549.8|1549.4|1550.6|1550|1550.6|1550.2|1549.6|1549|4493
1607353450000|2020-12-07 15:04:10|1550.8|1550.2|1550.8|1550.2|1550.8|1550.2|1550.4|1550.2|0
1607353460000|2020-12-07 15:04:20|1551|1550.4|1551.2|1550.6|1551.4|1551.2|1550.8|1550.4|5315
1607353470000|2020-12-07 15:04:30|1551|1550.4|1550.8|1550.6|1551.4|1551|1550.6|1550.4|3249
1607353480000|2020-12-07 15:04:40|1550.6|1550.4|1549.6|1549.2|1550.6|1550.4|1549.6|1549.2|4321
1607353490000|2020-12-07 15:04:50|1549.8|1549.4|1550|1549.6|1550|1549.8|1549.4|1549.2|5627
1607353500000|2020-12-07 15:05:00|1549.8|1549.4|1549|1548.6|1549.8|1549.6|1548.6|1548|5989
1607353510000|2020-12-07 15:05:10|1549.2|1548.8|1549|1548.4|1549.6|1549.4|1549|1548.4|7938
1607353520000|2020-12-07 15:05:20|1548.8|1548.6|1549.2|1548.8|1549.4|1549.2|1548.8|1548.4|6758
1607353530000|2020-12-07 15:05:30|1549|1548.6|1549|1548.8|1549|1548.8|1549|1548.6|1928
1607353540000|2020-12-07 15:05:40|1549.4|1548.6|1548.8|1548.4|1549.4|1549.2|1548.8|1548.4|16867
1607353550000|2020-12-07 15:05:50|1548.6|1548.2|1548.8|1548.4|1548.8|1548.6|1548|1547.8|19513
1607353560000|2020-12-07 15:06:00|1548.6|1548.6|1550|1549.4|1550|1549.6|1548.6|1548.4|3636
1607353570000|2020-12-07 15:06:10|1549.8|1549.2|1549.2|1548.6|1550|1549.4|1549|1548.6|3045
1607353580000|2020-12-07 15:06:20|1549|1548.8|1548.6|1548.2|1549.2|1548.8|1548.4|1548.2|997
1607353590000|2020-12-07 15:06:30|1548.8|1548.4|1549.8|1549.2|1549.8|1549.4|1548.6|1548.2|6623
1607353600000|2020-12-07 15:06:40|1549.6|1549|1549.6|1549.2|1549.6|1549.4|1549.4|1549|1444
1607353610000|2020-12-07 15:06:50|1549.4|1549.4|1549.4|1548.8|1549.6|1549.4|1549.2|1548.8|2324
1607353620000|2020-12-07 15:07:00|1549.6|1549|1549.8|1549.2|1549.8|1549.4|1549.2|1549|7948
1607353630000|2020-12-07 15:07:10|1550|1549.4|1550.6|1550|1550.6|1550.4|1550|1549.2|5279
1607353640000|2020-12-07 15:07:20|1550.4|1550.2|1551.6|1551.2|1551.6|1551.2|1550.4|1550.2|2255
1607353650000|2020-12-07 15:07:30|1551.4|1550.8|1550.6|1550.2|1551.4|1551|1550.4|1550.2|11675
1607353660000|2020-12-07 15:07:40|1550.8|1550.4|1551.2|1550.6|1551.2|1550.8|1550.6|1550.2|5283
1607353670000|2020-12-07 15:07:50|1551|1550.8|1551.4|1550.8|1551.4|1551.2|1551|1550.6|2878
1607353680000|2020-12-07 15:08:00|1551.6|1551|1552.4|1552|1552.4|1552|1551.6|1551|4814
1607353690000|2020-12-07 15:08:10|1552.2|1551.8|1551.6|1551.2|1552.2|1552|1551.4|1551|4479
1607353700000|2020-12-07 15:08:20|1551.4|1551|1551.2|1550.8|1551.4|1551.2|1550.8|1550.6|5816
1607353710000|2020-12-07 15:08:30|1551|1551|1552.4|1551.8|1552.4|1551.8|1551|1550.8|4315
1607353720000|2020-12-07 15:08:40|1552.2|1551.6|1551.8|1551.4|1552.2|1551.6|1551.6|1551.2|1546
1607353730000|2020-12-07 15:08:50|1551.6|1551.6|1552.4|1551.8|1552.4|1551.8|1551.6|1551.4|7032
1607353740000|2020-12-07 15:09:00|1552.2|1552|1552|1551.8|1552.2|1552|1551.8|1551.6|3873
1607353750000|2020-12-07 15:09:10|1552.2|1552|1552.4|1552|1552.8|1552.4|1552.2|1552|11263
1607353760000|2020-12-07 15:09:20|1552.2|1552.2|1551.8|1551.4|1552.2|1552.2|1551.4|1551.2|10855
1607353770000|2020-12-07 15:09:30|1551.6|1551.6|1551.8|1551.6|1552|1551.8|1551.6|1551.4|787
1607353780000|2020-12-07 15:09:40|1551.6|1551.4|1551.8|1551.2|1552|1551.6|1551.6|1551.2|2535
1607353790000|2020-12-07 15:09:50|1552|1551.6|1552.8|1552.2|1552.8|1552.4|1552|1551.6|5376
1607353800000|2020-12-07 15:10:00|1552.6|1552|1552.8|1552.4|1552.8|1552.4|1552.2|1551.8|3022
1607353810000|2020-12-07 15:10:10|1552.6|1552.6|1552.8|1552.4|1553.6|1553.4|1552.6|1552.4|2250
1607353820000|2020-12-07 15:10:20|1552.6|1552.2|1553.6|1553.2|1553.8|1553.4|1552.6|1552.2|10388
1607353830000|2020-12-07 15:10:30|1553.8|1553|1553.6|1553.2|1554|1553.6|1553.4|1553|6849
1607353840000|2020-12-07 15:10:40|1553.8|1553.4|1554.2|1553.6|1554.4|1554|1553.8|1553.4|1013
1607353850000|2020-12-07 15:10:50|1554.4|1553.8|1554.8|1554.4|1554.8|1554.4|1554.4|1553.8|85
1607353860000|2020-12-07 15:11:00|1555|1554.6|1555|1554.6|1555|1554.6|1554.8|1554.4|277
1607353870000|2020-12-07 15:11:10|1554.8|1554.8|1555.4|1555|1555.4|1555.2|1554.8|1554.4|16522
1607353880000|2020-12-07 15:11:20|1555.6|1555.2|1556|1555.6|1556.2|1555.8|1555.6|1555|1782
1607353890000|2020-12-07 15:11:30|1556.2|1555.8|1555.4|1555.2|1556.4|1556|1555.4|1555.2|4076
1607353900000|2020-12-07 15:11:40|1555.2|1555|1555.2|1554.4|1555.4|1555.2|1554.8|1554.4|8582
1607353910000|2020-12-07 15:11:50|1555.4|1554.6|1555.4|1555|1555.4|1555.2|1555|1554.6|3216
1607353920000|2020-12-07 15:12:00|1555.6|1555.2|1555.2|1555|1555.6|1555.4|1555|1554.8|876
1607353930000|2020-12-07 15:12:10|1555|1554.8|1556.4|1556|1556.4|1556|1555|1554.8|6929
1607353940000|2020-12-07 15:12:20|1556.2|1556.2|1556.2|1556|1556.4|1556.2|1556|1555.6|5684
1607353950000|2020-12-07 15:12:30|1556.4|1555.8|1556|1555.6|1556.4|1556|1555.8|1555.4|8084
1607353960000|2020-12-07 15:12:40|1556.2|1555.8|1555.8|1555.4|1556.2|1555.8|1555.6|1555.4|7109
1607353970000|2020-12-07 15:12:50|1555.6|1555.6|1555.8|1555.4|1556.2|1555.8|1555.6|1555.4|3288
1607353980000|2020-12-07 15:13:00|1556|1555.6|1556.6|1556.2|1556.8|1556.6|1555.8|1555.6|3287
1607353990000|2020-12-07 15:13:10|1556.8|1556.4|1557|1556.6|1557|1556.8|1556.6|1556.2|1663
1607354000000|2020-12-07 15:13:20|1557.2|1556.4|1556.6|1556.2|1557.2|1556.6|1556.6|1556.2|534
1607354010000|2020-12-07 15:13:30|1556.4|1556|1556.8|1556.4|1556.8|1556.6|1556.2|1555.8|3300
1607354020000|2020-12-07 15:13:40|1556.6|1556.2|1556.6|1556.4|1556.6|1556.4|1556.4|1556.2|380
1607354030000|2020-12-07 15:13:50|1556.4|1556.2|1556.6|1556.2|1556.6|1556.2|1556.2|1556|1074
1607354040000|2020-12-07 15:14:00|1556.4|1556|1555.4|1555.2|1556.4|1556|1555.4|1555.2|2187
1607354050000|2020-12-07 15:14:10|1555.2|1555|1555.8|1555.2|1555.8|1555.4|1555.2|1555|2236
1607354060000|2020-12-07 15:14:20|1555.6|1555.4|1555.6|1555.2|1555.6|1555.4|1555.4|1555|1104
1607354070000|2020-12-07 15:14:30|1555.8|1555.4|1555.8|1555.4|1555.8|1555.6|1555.8|1555.4|226
1607354080000|2020-12-07 15:14:40|1555.6|1555.6|1555.2|1554.8|1555.6|1555.6|1555|1554.8|5027
1607354090000|2020-12-07 15:14:50|1555|1554.6|1555|1554.6|1555|1554.6|1554.6|1554.4|2843
1607354100000|2020-12-07 15:15:00|1554.8|1554.4|1555|1554.8|1555|1554.8|1554.4|1554.2|7565
1607354110000|2020-12-07 15:15:10|1555.2|1555|1555.6|1555.2|1555.8|1555.2|1555|1554.6|2834
1607354120000|2020-12-07 15:15:20|1555.4|1555|1555.2|1555|1555.4|1555.2|1555.2|1555|972
1607354130000|2020-12-07 15:15:30|1555|1554.8|1555.2|1554.6|1555.2|1555|1554.8|1554.6|7012
1607354140000|2020-12-07 15:15:40|1555|1554.8|1554.2|1554|1555.2|1555|1554.2|1554|5851
1607354150000|2020-12-07 15:15:50|1554|1553.8|1554.2|1554|1554.4|1554.2|1554|1553.8|3543
1607354160000|2020-12-07 15:16:00|1554.4|1553.8|1554.8|1554.4|1554.8|1554.6|1554.4|1553.8|1196
1607354170000|2020-12-07 15:16:10|1554.6|1554.6|1553.8|1553.2|1554.8|1554.6|1553.8|1553.2|2981
1607354180000|2020-12-07 15:16:20|1553.6|1553.4|1553.8|1553.4|1553.8|1553.6|1553.6|1553.2|1775
1607354190000|2020-12-07 15:16:30|1554|1553.6|1554.4|1554.2|1554.4|1554.2|1554|1553.6|1782
1607354200000|2020-12-07 15:16:40|1554.6|1554|1554.4|1554.2|1554.6|1554.4|1554.4|1554|402
1607354210000|2020-12-07 15:16:50|1554.2|1554|1554.4|1553.8|1554.4|1554|1554|1553.6|6802
1607354220000|2020-12-07 15:17:00|1554.2|1553.6|1553.6|1553|1554.2|1553.8|1553.6|1553|1841
1607354230000|2020-12-07 15:17:10|1553.4|1552.8|1552.6|1552.2|1553.4|1553|1552.6|1552.2|5161
1607354240000|2020-12-07 15:17:20|1552.8|1552.4|1553|1552.6|1553.2|1552.8|1552.6|1552.2|2866
1607354250000|2020-12-07 15:17:30|1553.2|1552.8|1553|1552.4|1553.2|1552.8|1553|1552.4|2140
1607354260000|2020-12-07 15:17:40|1553.2|1552.6|1553.6|1553.2|1553.6|1553.4|1553.2|1552.6|2805
1607354270000|2020-12-07 15:17:50|1553.8|1553.4|1554.6|1554.2|1554.6|1554.2|1553.8|1553.4|1456
1607354280000|2020-12-07 15:18:00|1554.4|1554|1554.2|1553.6|1554.6|1554.2|1554|1553.6|1247
1607354290000|2020-12-07 15:18:10|1554|1553.4|1552.6|1552.4|1554|1553.4|1552.6|1552.4|997
1607354300000|2020-12-07 15:18:20|1552.4|1552.2|1552.2|1551.8|1552.4|1552.2|1552|1551.8|1647
1607354310000|2020-12-07 15:18:30|1552|1551.6|1551.4|1551|1552.2|1551.6|1551.4|1551|3498
1607354320000|2020-12-07 15:18:40|1551.2|1551.2|1551.4|1551|1551.4|1551.2|1551|1550.6|6482
1607354330000|2020-12-07 15:18:50|1551.6|1551.2|1552|1551.8|1552|1551.8|1551.6|1551.2|4560
1607354340000|2020-12-07 15:19:00|1551.8|1551.6|1552|1551.6|1552|1551.8|1551.8|1551.6|1109
1607354350000|2020-12-07 15:19:10|1551.8|1551.4|1551.6|1551.4|1551.8|1551.6|1551.6|1551.4|3912
1607354360000|2020-12-07 15:19:20|1551.4|1551.2|1551.4|1551.2|1551.6|1551.4|1551.4|1551.2|1370
1607354370000|2020-12-07 15:19:30|1551.2|1551|1551|1550.6|1551.4|1551|1550.6|1550.4|4456
1607354380000|2020-12-07 15:19:40||1550.8||1550.8||1550.8||1550.8|100
1607354390000|2020-12-07 15:19:50|1551.2|1550.6|1551.6|1551.2|1551.6|1551.2|1551.2|1550.6|8112
1607354400000|2020-12-07 15:20:00|1551.4|1551|1551.6|1551|1551.6|1551|1551|1550.6|643
1607354410000|2020-12-07 15:20:10|1551.8|1551.2|1551.6|1551|1551.8|1551.6|1551.4|1551|1539
1607354420000|2020-12-07 15:20:20|1551.4|1551.2|1551.2|1551|1551.4|1551.2|1551.2|1551|357
1607354430000|2020-12-07 15:20:30|1551|1550.8|1551|1550.8|1551.2|1551|1551|1550.8|1359
1607354440000|2020-12-07 15:20:40|1550.8|1550.6|1551|1550.6|1551|1550.8|1550.8|1550.6|1476
1607354450000|2020-12-07 15:20:50|1550.8|1550.8|1551.4|1551|1551.4|1551|1550.8|1550.6|1684
1607354460000|2020-12-07 15:21:00||1551.2||1551.2||1551.2||1551|1356
1607354470000|2020-12-07 15:21:10|1551.6|1551.4|1552.2|1551.8|1552.2|1552|1551.6|1551.4|9033
1607354480000|2020-12-07 15:21:20|1552.4|1552|1552.6|1552.4|1552.8|1552.4|1552.4|1552|631
1607354490000|2020-12-07 15:21:30|1552.8|1552.6|1552.4|1552|1553|1552.6|1552.2|1552|4612
1607354500000|2020-12-07 15:21:40|1552.6|1552.2|1552|1551.8|1552.6|1552.2|1552|1551.8|6546
1607354510000|2020-12-07 15:21:50|1551.8|1551.6|1551.6|1551.2|1551.8|1551.6|1551.6|1551.2|1749
1607354520000|2020-12-07 15:22:00|1551.4|1551|1551.2|1550.8|1551.6|1551|1551|1550.8|5611
1607354530000|2020-12-07 15:22:10|1551|1550.6|1550|1549.8|1551|1550.6|1550|1549.8|12642
1607354540000|2020-12-07 15:22:20|1550.2|1549.6|1550|1549.6|1550.6|1550.4|1550|1549.6|5653
1607354550000|2020-12-07 15:22:30|1550.2|1549.8|1550.4|1549.8|1550.4|1550|1550|1549.4|4792
1607354560000|2020-12-07 15:22:40|1550.2|1550|1550.2|1549.8|1550.2|1550|1550|1549.8|1156
1607354570000|2020-12-07 15:22:50|1550|1549.6|1549.6|1549.2|1550|1549.6|1549.4|1549.2|1201
1607354580000|2020-12-07 15:23:00|1549.8|1549.4|1549.8|1549.4|1550.2|1550|1549.8|1549.4|8774
1607354590000|2020-12-07 15:23:10|1550|1549.6|1550.4|1550|1550.4|1550|1550|1549.6|1517
1607354600000|2020-12-07 15:23:20|1550.6|1550.2|1550.4|1550.2|1550.6|1550.2|1550.4|1550.2|0
1607354610000|2020-12-07 15:23:30|1550.6|1550.4|1551|1550.8|1551.4|1551|1550.6|1550.4|3595
1607354620000|2020-12-07 15:23:40|1550.8|1550.6|1551.2|1550.6|1551.2|1550.6|1550.6|1550.4|1055
1607354630000|2020-12-07 15:23:50|1551|1550.8|1551.8|1551.6|1551.8|1551.6|1551|1550.8|1569
1607354640000|2020-12-07 15:24:00|1552|1551.4|1552|1551.6|1552|1551.8|1551.4|1551.2|14116
1607354650000|2020-12-07 15:24:10|1551.8|1551.4|1551.8|1551.6|1552|1551.6|1551.6|1551.4|1954
1607354660000|2020-12-07 15:24:20|1551.6|1551.4|1551.6|1551.2|1551.8|1551.6|1551|1550.8|5287
1607354680000|2020-12-07 15:24:40|1551.4|1551|1551.2|1551|1551.4|1551.2|1551.2|1551|2252
1607354690000|2020-12-07 15:24:50|1551|1550.8|1551.4|1551|1551.4|1551.2|1551|1550.6|4505
1607354700000|2020-12-07 15:25:00|1551.6|1551.2|1552.4|1552|1552.4|1552|1551.6|1551.2|1485
1607354710000|2020-12-07 15:25:10|1552.2|1551.8|1552|1551.6|1552.4|1552|1551.8|1551.6|2353
1607354720000|2020-12-07 15:25:20|1551.8|1551.4|1551.2|1551|1551.8|1551.6|1551.2|1551|3490
1607354730000|2020-12-07 15:25:30|1551.4|1551.2|1551.6|1551.4|1551.6|1551.4|1551.4|1551|1915
1607354740000|2020-12-07 15:25:40|1551.4|1551.2|1551.8|1551.4|1551.8|1551.6|1551.2|1551|3869
1607354750000|2020-12-07 15:25:50|1552|1551.6|1552|1551.6|1552|1551.8|1552|1551.6|718
1607354760000|2020-12-07 15:26:00|1551.8|1551.8|1552.6|1552.2|1552.6|1552.2|1551.8|1551.6|1105
1607354770000|2020-12-07 15:26:10|1552.8|1552.4|1552.8|1552.6|1552.8|1552.6|1552.4|1552|6014
1607354780000|2020-12-07 15:26:20|||||||||40
1607354790000|2020-12-07 15:26:30|1552.6|1552.4|1552.8|1552.4|1552.8|1552.4|1552.6|1552.4|120
1607354800000|2020-12-07 15:26:40|1552.6|1552.2|1552.2|1552|1552.8|1552.4|1552.2|1552|1438
1607354810000|2020-12-07 15:26:50|1552.4|1552.2|1552.8|1552.4|1552.8|1552.6|1552.4|1552.2|1815
1607354820000|2020-12-07 15:27:00|1552.6|1552.6|1552.6|1552.2|1552.6|1552.6|1552|1551.6|8462
1607354830000|2020-12-07 15:27:10|1552.4|1552|1552.4|1552.2|1552.4|1552.2|1552.2|1552|1380
1607354840000|2020-12-07 15:27:20|1552.2|1552|1552.4|1552|1552.4|1552.2|1552.2|1552|771
1607354850000|2020-12-07 15:27:30|1552.6|1552.2|1553|1552.6|1553|1552.8|1552.6|1552.2|4870
1607354860000|2020-12-07 15:27:40|1552.8|1552.8|1553.4|1553|1553.4|1553|1552.8|1552.6|2389
1607354870000|2020-12-07 15:27:50|1553.2|1552.8|1552.6|1552.2|1553.2|1552.8|1552.4|1552.2|4261
1607354880000|2020-12-07 15:28:00|1552.4|1552|1552.6|1552.2|1552.6|1552.4|1552.4|1552|2331
1607354890000|2020-12-07 15:28:10|1552.8|1552.4|1552.6|1552.2|1553|1552.6|1552.6|1552.2|1273
1607354900000|2020-12-07 15:28:20|1552.8|1552.4|1553.6|1553.2|1553.6|1553.4|1552.8|1552.4|17594
1607354910000|2020-12-07 15:28:30|1553.4|1553.4|1553.4|1553.2|1553.4|1553.4|1553.4|1553.2|552
1607354920000|2020-12-07 15:28:40|1553.6|1553.4|1554|1553.6|1554|1553.6|1553.6|1553.4|2404
1607354930000|2020-12-07 15:28:50|1554.2|1553.8|1554.2|1554|1554.2|1554|1554|1553.8|1294
1607354940000|2020-12-07 15:29:00|1554|1553.8|1554.6|1554.2|1554.6|1554.2|1554|1553.8|5344
1607354950000|2020-12-07 15:29:10|1554.4|1554|1555|1554.6|1555|1554.6|1554.4|1554|6136
1607354960000|2020-12-07 15:29:20|1555.2|1554.8|1555.2|1554.8|1555.2|1555|1555|1554.6|4346
1607354970000|2020-12-07 15:29:30|1555.4|1555|1555.8|1555.4|1555.8|1555.6|1555.4|1555|1331
1607354980000|2020-12-07 15:29:40|1555.6|1555.2|1555.4|1555|1555.6|1555.2|1555|1554.6|3302
1607354990000|2020-12-07 15:29:50|1555.2|1555.2|1555.8|1555.6|1556|1555.6|1555.2|1555.2|1168
1607355000000|2020-12-07 15:30:00|1556|1555.4|1555.8|1555.4|1556|1555.6|1555.8|1555.4|988
1607355010000|2020-12-07 15:30:10|1555.6|1555.2|1555.8|1555.4|1555.8|1555.4|1555.4|1555.2|4462
1607355020000|2020-12-07 15:30:20|1556|1555.6|1556.2|1556|1556.6|1556.4|1555.8|1555.6|6437
1607355030000|2020-12-07 15:30:30|1556.4|1556.2|1557|1556.8|1557|1556.8|1556.4|1556.2|5358
1607355040000|2020-12-07 15:30:40|1557.2|1557|1558.2|1558|1558.2|1558|1557.2|1557|2409
1607355050000|2020-12-07 15:30:50|1558.4|1558.2|1559|1558.6|1559|1558.6|1558.4|1558.2|4014
1607355060000|2020-12-07 15:31:00|1558.8|1558.8|1559|1558.6|1559|1558.8|1558.8|1558.6|3042
1607355070000|2020-12-07 15:31:10|1558.8|1558.8|1559|1558.6|1559|1558.8|1558.6|1558.4|3251
1607355080000|2020-12-07 15:31:20|1558.8|1558.8|1559|1558.6|1559|1558.8|1558.4|1558.2|3369
1607355090000|2020-12-07 15:31:30|1559.2|1558.8|1557.8|1557.4|1559.4|1559|1557.4|1557.2|14406
1607355100000|2020-12-07 15:31:40|1558|1557.6|1558.2|1558|1558.2|1558|1558|1557.6|7579
1607355110000|2020-12-07 15:31:50|1558|1557.8|1558.4|1558|1558.6|1558.2|1557.8|1557.6|3229
1607355120000|2020-12-07 15:32:00|1558.2|1557.8|1557.8|1557.4|1558.4|1557.8|1557.6|1557.4|900
1607355130000|2020-12-07 15:32:10|1558|1557.6|1558.2|1557.6|1558.2|1557.8|1557.8|1557.6|86
1607355140000|2020-12-07 15:32:20|1558.4|1557.8|1557.8|1557.4|1558.4|1558.2|1557.8|1557.4|3658
1607355150000|2020-12-07 15:32:30|1558|1557.6|1557.6|1557.4|1558.2|1557.8|1557.6|1557.4|825
1607355160000|2020-12-07 15:32:40|1557.4|1557.2|1557.8|1557.4|1557.8|1557.6|1557.2|1557|2525
1607355170000|2020-12-07 15:32:50|1557.6|1557.6|1557.6|1557.2|1557.8|1557.6|1557.6|1557.2|954
1607355180000|2020-12-07 15:33:00|1557.8|1557.4|1557.6|1557.4|1557.8|1557.6|1557.6|1557.4|2038
1607355190000|2020-12-07 15:33:10|1557.8||1557.6||1557.8||1557.6||5276
1607355200000|2020-12-07 15:33:20|1557.8|1557.6|1557.8|1557.6|1558|1557.8|1557.8|1557.6|3582
1607355210000|2020-12-07 15:33:30|1558|1557.8|1558.4|1558|1558.4|1558.2|1558|1557.8|3253
1607355220000|2020-12-07 15:33:40||1558.2||1558.2||1558.2||1558|553
1607355230000|2020-12-07 15:33:50|1558.6|1558.4|1558.6|1558.4|1558.8|1558.6|1558.6|1558.4|1122
1607355240000|2020-12-07 15:34:00|1558.4|1558.2|1559.6|1559.2|1559.6|1559.2|1558.4|1558.2|13102
1607355250000|2020-12-07 15:34:10|1559.8|1559.4|1559.8|1559.6|1559.8|1559.6|1559.6|1559.4|1196
1607355260000|2020-12-07 15:34:20|1560|1559.8|1559.2|1559|1560|1559.8|1559.2|1559|13018
1607355270000|2020-12-07 15:34:30|1559|1558.8|1559.6|1559|1559.6|1559|1558.8|1558.6|11769
1607355280000|2020-12-07 15:34:40|1559.4|1559.2|1559.6|1559.2|1559.6|1559.2|1559.4|1559.2|2000
1607355290000|2020-12-07 15:34:50|1559.4|1559|1558.8|1558.6|1559.6|1559|1558.4|1558.2|11159
1607355300000|2020-12-07 15:35:00|1558.6|1558.4|1559.2|1558.8|1559.2|1558.8|1558.6|1558.2|2432
1607355310000|2020-12-07 15:35:10|1559.4|1559|1559.6|1559|1559.6|1559.4|1559.2|1559|2710
1607355320000|2020-12-07 15:35:20|1559.8|1559.2|1559.2|1558.8|1560|1559.8|1559|1558.8|11551
1607355330000|2020-12-07 15:35:30|1559.4|1559|1559.6|1559.4|1559.6|1559.4|1559.4|1558.8|4311
1607355340000|2020-12-07 15:35:40|1559.4|1559.2|1559|1558.6|1559.6|1559.2|1558.8|1558.6|7732
1607355350000|2020-12-07 15:35:50|1558.8|1558.4|1558.4|1558|1559|1558.4|1558.2|1558|8262
1607355360000|2020-12-07 15:36:00|1558.6|1558.2|1558.8|1558.4|1558.8|1558.4|1558.4|1558|2826
1607355370000|2020-12-07 15:36:10|1559|1558.6|1559.2|1559|1559.6|1559.2|1559|1558.6|5042
1607355380000|2020-12-07 15:36:20|1559|1558.8|1559|1558.6|1559.4|1559|1559|1558.6|3208
1607355390000|2020-12-07 15:36:30|1558.8|1559|1559.6|1559.2|1559.6|1559.2|1558.8|1559|1036
1607355400000|2020-12-07 15:36:40|1559.4|1559|1559.4|1559|1559.4|1559.2|1559|1558.8|2950
1607355410000|2020-12-07 15:36:50|1559.6|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559|2501
1607355420000|2020-12-07 15:37:00|1559.8|1559.6|1560.4|1560.2|1560.6|1560.2|1559.6|1559.4|10914
1607355430000|2020-12-07 15:37:10|1560.2|1560|1560.8|1560.6|1561|1560.6|1560.2|1560|1693
1607355440000|2020-12-07 15:37:20||1560.4||1560.6||1560.6||1560.2|0
1607355450000|2020-12-07 15:37:30|1561|1560.8|1561|1560.8|1561.2|1561|1560.8|1560.6|13732
1607355460000|2020-12-07 15:37:40|1560.8|1560.6|1561|1560.6|1561|1560.6|1560.8|1560.6|2681
1607355470000|2020-12-07 15:37:50|1560.8|1560.4|1560.6|1560.4|1560.8|1560.6|1560.6|1560.4|3147
1607355480000|2020-12-07 15:38:00|1560.4|1560.2|1560.6|1560.2|1560.6|1560.2|1560.2|1560|3085
1607355490000|2020-12-07 15:38:10|1560.8|1560.4|1560.4|1560.2|1561|1560.8|1560.4|1560.2|7045
1607355500000|2020-12-07 15:38:20|1560.2|1560|1560.2|1560|1560.2|1560|1560.2|1560|977
1607355510000|2020-12-07 15:38:30|1560.4|1560.2|1560.4|1560.2|1560.4|1560.2|1560.4|1560.2|314
1607355520000|2020-12-07 15:38:40|1560.6|1560.4|1560.6|1560.4|1560.8|1560.4|1560.6|1560.4|2318
1607355530000|2020-12-07 15:38:50|1560.8|1560.6|1560.4|1560|1561|1560.6|1560.4|1560|8263
1607355540000|2020-12-07 15:39:00|1560.6|1560.2|1560.4|1560.2|1560.6|1560.4|1560.2|1560|1278
1607355550000|2020-12-07 15:39:10|1560.2|1560|1560.4|1559.8|1560.4|1560|1560|1559.8|8247
1607355560000|2020-12-07 15:39:20|1560.6|1560|1560.6|1560.4|1560.8|1560.4|1560.6|1560|1276
1607355570000|2020-12-07 15:39:30|1560.4|1560.2|1561|1560.4|1561|1560.6|1560.4|1560.2|700
1607355580000|2020-12-07 15:39:40|1560.8|1560.6|1560.8|1560.2|1560.8|1560.6|1560.6|1560.2|1608
1607355590000|2020-12-07 15:39:50|1561|1560.4|1561|1560.8|1561|1560.8|1561|1560.4|0
1607355600000|2020-12-07 15:40:00|1560.8|1560.6|1561.8|1561.4|1561.8|1561.4|1560.8|1560.6|6860
1607355610000|2020-12-07 15:40:10|1562|1561.6|1562.2|1561.8|1562.4|1562.2|1561.8|1561.4|15635
1607355620000|2020-12-07 15:40:20||1562||1561.8||1562||1561.8|0
1607355630000|2020-12-07 15:40:30|1562.4|1562|1562.8|1562.2|1562.8|1562.6|1562.4|1562|2083
1607355640000|2020-12-07 15:40:40||1562.4||1562.4||1562.4||1562.4|0
1607355650000|2020-12-07 15:40:50|1563|1562.6|1563|1562.4|1563.2|1563|1562.8|1562.4|11531
1607355660000|2020-12-07 15:41:00|1562.8|1562.6|1562.6|1562.2|1562.8|1562.6|1562.4|1562|2990
1607355670000|2020-12-07 15:41:10|1562.8|1562.4|1563.2|1562.8|1563.2|1563|1562.6|1562.4|4699
1607355680000|2020-12-07 15:41:20|1563|1562.6|1562.6|1562.2|1563|1562.8|1562.4|1562.2|3435
1607355690000|2020-12-07 15:41:30|1562.4|1562|1562.4|1562.2|1562.6|1562.4|1562.2|1562|14361
1607355700000|2020-12-07 15:41:40|1562.2|1562|1562.2|1561.8|1562.4|1562.2|1562|1561.8|15751
1607355710000|2020-12-07 15:41:50|1562|1562|1562|1561.6|1562.4|1562.2|1562|1561.6|2248
1607355720000|2020-12-07 15:42:00|1562.2|1561.8|1562.4|1562|1562.4|1562|1562|1561.8|228
1607355730000|2020-12-07 15:42:10|1562.6|1562.2|1562.4|1562.2|1562.6|1562.4|1562.2|1561.8|994
1607355740000|2020-12-07 15:42:20|1562.2|1562|1561.8|1561.4|1562.4|1562.2|1561.8|1561.4|4436
1607355750000|2020-12-07 15:42:30|1562|1561.6|1562.2|1561.8|1562.4|1562|1562|1561.6|2059
1607355760000|2020-12-07 15:42:40|1562||1562||1562||1562||0
1607355770000|2020-12-07 15:42:50|1562.2|1562|1562.2|1562|1562.4|1562.2|1562|1561.6|18686
1607355780000|2020-12-07 15:43:00|1562.4|1562.2|1562.4|1562.2|1562.6|1562.2|1562.4|1562.2|1
1607355790000|2020-12-07 15:43:10|1562.2|1562|1562.2|1561.8|1562.2|1562|1562|1561.6|2357
1607355800000|2020-12-07 15:43:20|1562|1562|1561.8|1561.4|1562.2|1562|1561.8|1561.4|8443
1607355810000|2020-12-07 15:43:30|1561.6|1561.2|1561.4|1561|1561.6|1561.4|1561.2|1561|4747
1607355820000|2020-12-07 15:43:40|1561.2|1560.8|1560.8|1560.4|1561.4|1560.8|1560.8|1560.4|2046
1607355830000|2020-12-07 15:43:50||1560.6||1560.4||1560.6||1560.4|0
1607355840000|2020-12-07 15:44:00|1560.6|1560.2|1561.4|1560.8|1561.4|1560.8|1560.4|1560|6958
1607355850000|2020-12-07 15:44:10||1561||1561||1561||1561|0
1607355860000|2020-12-07 15:44:20|1561.6|1561.2|1562.2|1562|1562.2|1562|1561.6|1561.2|3398
1607355870000|2020-12-07 15:44:30|1562|1561.8|1562.2|1562|1562.2|1562|1562|1561.6|1420
1607355880000|2020-12-07 15:44:40|1562.4|1562.2|1562.4|1562.2|1562.6|1562.4|1562.4|1562.2|1075
1607355890000|2020-12-07 15:44:50|1562.6|1562|1562.4|1562|1562.6|1562|1562.2|1562|77
1607355900000|2020-12-07 15:45:00|1562.6||1562.6||1562.6||1562.4||0
1607355910000|2020-12-07 15:45:10|1562.8|1562.2|1562.8|1562.4|1562.8|1562.6|1562.8|1562.2|235
1607355920000|2020-12-07 15:45:20|1562.6||1562.8||1562.8||1562.6||0
1607355930000|2020-12-07 15:45:30|1563|1562.6|1563.4|1563.2|1563.6|1563.4|1563|1562.4|19960
1607355940000|2020-12-07 15:45:40|1563.6|1563.4|1563.8|1563.4|1563.8|1563.4|1563.6|1563.4|1070
1607355950000|2020-12-07 15:45:50|1563.6|1563.2|1563.8|1563.2|1563.8|1563.4|1563.4|1563.2|936
1607355960000|2020-12-07 15:46:00|1563.6|1563.4|1563.6|1563.2|1563.6|1563.6|1563.4|1563.2|664
1607355970000|2020-12-07 15:46:10|1563.4|1563|1562.6|1562.2|1563.4|1563|1562.6|1562|10502
1607355980000|2020-12-07 15:46:20||1562.4||1562.2||1562.4||1562.2|0
1607355990000|2020-12-07 15:46:30|1562.8|1562.4|1563|1562.6|1563|1562.6|1562.8|1562.2|2061
1607356000000|2020-12-07 15:46:40|1563.2|1562.8|1563.2|1563|1563.6|1563.4|1563.2|1562.8|4926
1607356010000|2020-12-07 15:46:50|1563.4||1563.4||1563.4||1563.4||0
1607356020000|2020-12-07 15:47:00|1563.2|1563.2|1564|1563.6|1564|1563.6|1563.2|1563.2|2235
1607356030000|2020-12-07 15:47:10|1563.8|1563.8|1564|1563.8|1564|1563.8|1563.8|1563.8|500
1607356040000|2020-12-07 15:47:20|1564.2|1564|1563.8|1563.6|1564.6|1564.2|1563.8|1563.6|40484
1607356050000|2020-12-07 15:47:30|1564|1563.8|1563.4|1563|1564|1563.8|1563.4|1563|3554
1607356060000|2020-12-07 15:47:40|1563.2|1562.8|1562.8|1562.4|1563.2|1563|1562.6|1562.2|4429
1607356070000|2020-12-07 15:47:50|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|0
1607356080000|2020-12-07 15:48:00|1562.8|1562.4|1562.8|1562.6|1563|1562.8|1562.8|1562.4|2331
1607356090000|2020-12-07 15:48:10|1563|1562.8|1563|1562.8|1563.2|1562.8|1562.8|1562.6|2200
1607356100000|2020-12-07 15:48:20|1563.2|1563|1564|1563.6|1564|1563.8|1563.2|1563|3573
1607356110000|2020-12-07 15:48:30|1564.2|1563.8|1564.2|1564|1564.2|1564|1564|1563.8|987
1607356120000|2020-12-07 15:48:40|1564.4|1563.8|1564.2|1563.8|1564.4|1564|1564|1563.8|1402
1607356130000|2020-12-07 15:48:50|1564|1564|1565|1564.6|1565|1564.8|1564|1564|12388
1607356140000|2020-12-07 15:49:00|1564.8|1564.8|1564.8|1564.4|1565|1564.8|1564.4|1564.2|11600
1607356150000|2020-12-07 15:49:10|1565|1564.6|1564.8|1564.4|1565|1564.8|1564.6|1564.2|2200
1607356160000|2020-12-07 15:49:20|1565|1564.6|1564.8|1564.6|1565|1564.6|1564.6|1564.4|2692
1607356170000|2020-12-07 15:49:30|1565|1564.4|1564.6|1564.2|1565|1564.6|1564.4|1564.2|2098
1607356180000|2020-12-07 15:49:40|1564.4|1563.6|1563.8|1563.4|1564.6|1563.8|1563.8|1563.4|21150
1607356190000|2020-12-07 15:49:50|1564|1563.6|1564.4|1564|1564.4|1564|1563.8|1563.6|6296
1607356200000|2020-12-07 15:50:00|1564.2|1563.8|1564.6|1564|1564.6|1564.2|1564|1563.6|7699
1607356210000|2020-12-07 15:50:10|1564.8|1564.2|1564.6|1564.4|1564.8|1564.4|1564.4|1564.2|5707
1607356220000|2020-12-07 15:50:20|1564.4|1564.2|1564.2|1564|1564.4|1564.2|1564.2|1564|1480
1607356230000|2020-12-07 15:50:30|1564.4|1564.2|1564.6|1564.2|1564.6|1564.2|1564.4|1564|5340
1607356240000|2020-12-07 15:50:40|1564.8|1564.4|1564.8|1564.6|1565|1564.6|1564.6|1564.4|12350
1607356250000|2020-12-07 15:50:50|1565|1564.8|1565.6|1565.4|1565.8|1565.4|1564.8|1564.6|10647
1607356260000|2020-12-07 15:51:00|1565.4|1565.2|1565.4|1565|1565.8|1565.4|1565.2|1565|12721
1607356270000|2020-12-07 15:51:10|1565.2|1564.8|1565|1564.6|1565.2|1565|1564.8|1564.6|4022
1607356280000|2020-12-07 15:51:20|1564.8|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|766
1607356290000|2020-12-07 15:51:30||1564.8||1564.8||1564.8||1564.6|0
1607356300000|2020-12-07 15:51:40|1564.8|1564.6|1565.2|1564.8|1565.4|1565|1564.8|1564.6|4295
1607356310000|2020-12-07 15:51:50|1565|1564.6|1565|1564.6|1565.2|1564.6|1564.8|1564.6|1146
1607356320000|2020-12-07 15:52:00|1564.8|1564.8|1565|1564.6|1565.2|1565|1564.8|1564.6|6475
1607356330000|2020-12-07 15:52:10|1564.8|1564.4|1564.4|1564.2|1564.8|1564.4|1564.2|1564|5087
1607356340000|2020-12-07 15:52:20|1564.2|1564|1564.4|1564.2|1564.4|1564.2|1564.2|1564|833
1607356350000|2020-12-07 15:52:30||1564||1564||1564||1564|0
1607356370000|2020-12-07 15:52:50|1564.2|1564.2|1564.8|1564.4|1564.8|1564.4|1564.2|1564.2|2233
1607356380000|2020-12-07 15:53:00|1565|1564.6|1564.8|1564.4|1565|1564.8|1564.6|1564.4|2489
1607356390000|2020-12-07 15:53:10||1564.6||1564.4||1564.6||1564.4|168
1607356400000|2020-12-07 15:53:20|1564.6||1564.6||1564.6||1564.6||0
1607356410000|2020-12-07 15:53:30|1564.8|1564.6|1565|1564.8|1565.2|1564.8|1564.8|1564.4|16118
1607356420000|2020-12-07 15:53:40|1564.8|1564.6|1565.4|1565|1565.4|1565.2|1564.8|1564.6|25576
1607356430000|2020-12-07 15:53:50|1565.6|1565.2|1565.2|1565|1565.6|1565.4|1565|1564.8|4876
1607356440000|2020-12-07 15:54:00|1565|1564.8|1565|1564.4|1565.2|1564.8|1564.6|1564.4|5646
1607356450000|2020-12-07 15:54:10|1565.2|1564.6|1565.4|1565|1565.4|1565|1565.2|1564.6|1688
1607356460000|2020-12-07 15:54:20|1565.2|1564.8|1565.2|1565|1565.4|1565|1565|1564.8|3786
1607356470000|2020-12-07 15:54:30|1565|1564.8|1565.8|1565.6|1566|1565.8|1565|1564.8|12762
1607356480000|2020-12-07 15:54:40|1565.6|1565.4|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|2977
1607356490000|2020-12-07 15:54:50|1565.6|1565.2|1565.2|1564.8|1565.8|1565.4|1565|1564.8|6137
1607356500000|2020-12-07 15:55:00|1565|1565|1565.2|1564.8|1565.2|1565|1564.8|1564.6|5372
1607356510000|2020-12-07 15:55:10|1565||1565||1565||1565||0
1607356520000|2020-12-07 15:55:20|1565.2|1565|1565.2|1564.8|1565.2|1565|1565|1564.8|1171
1607356530000|2020-12-07 15:55:30|1565.4|1565|1565.8|1565.4|1565.8|1565.6|1565.2|1565|5201
1607356540000|2020-12-07 15:55:40|1565.6|1565.6|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|10447
1607356550000|2020-12-07 15:55:50|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|1565.4|1565.2|1687
1607356560000|2020-12-07 15:56:00|1565.4|1565|1565.2|1564.8|1565.6|1565|1565|1564.8|3194
1607356580000|2020-12-07 15:56:20|1565.4|1565|1565.2|1564.8|1565.6|1565.4|1565.2|1564.8|13023
1607356590000|2020-12-07 15:56:30|1565.4|1565|1565.2|1565|1565.4|1565|1565|1564.8|3065
1607356600000|2020-12-07 15:56:40|1565|1564.8|1564.8|1564.4|1565.6|1565.2|1564.8|1564.4|9067
1607356610000|2020-12-07 15:56:50|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|0
1607356620000|2020-12-07 15:57:00|1564.4|1564|1563.8|1563.2|1564.4|1564|1563.8|1563.2|5988
1607356630000|2020-12-07 15:57:10|1563.6|1563.4|1563.4|1563|1563.6|1563.4|1563.2|1563|2091
1607356640000|2020-12-07 15:57:20|1563|1562.8|1563.4|1563|1563.6|1563.4|1563|1562.8|7710
1607356650000|2020-12-07 15:57:30|1563.6|1563.2|1564.6|1564.2|1564.6|1564.2|1563.6|1563.2|15451
1607356660000|2020-12-07 15:57:40|1564.8|1564.4|1565.2|1564.8|1565.8|1565.6|1564.6|1564.2|20164
1607356670000|2020-12-07 15:57:50|1565|1565|1565|1564.6|1565|1565|1564.8|1564.6|3769
1607356680000|2020-12-07 15:58:00|1564.8|1564.4|1564.4|1564|1565|1564.4|1564.2|1564|5415
1607356690000|2020-12-07 15:58:10|1564.6|1564.2|1564.8|1564.6|1565|1564.8|1564.6|1564.2|10290
1607356700000|2020-12-07 15:58:20|1565|1564.8|1564.8|1564.6|1565|1564.8|1564.6|1564.4|1987
1607356710000|2020-12-07 15:58:30|1564.6|1564.4|1564.6|1564.2|1564.6|1564.4|1564.2|1564|765
1607356720000|2020-12-07 15:58:40|1564.4|1564|1564.4|1564|1564.6|1564.2|1564.4|1564|3042
1607356730000|2020-12-07 15:58:50|1564.2|1564.2|1563.8|1563.4|1564.2|1564.2|1563.8|1563.4|8011
1607356740000|2020-12-07 15:59:00|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.4|1563.2|520
1607356750000|2020-12-07 15:59:10|1563.8|1563.4|1564|1563.6|1564|1563.8|1563.8|1563.4|4605
1607356760000|2020-12-07 15:59:20|1563.8|1563.4|1564|1563.6|1564|1563.8|1563.6|1563.4|2811
1607356770000|2020-12-07 15:59:30|1564.2|1563.8|1564.8|1564.4|1565|1564.8|1564.2|1563.8|10083
1607356780000|2020-12-07 15:59:40|1565|1564.6|1565.4|1565|1565.4|1565.2|1565|1564.6|5658
1607356790000|2020-12-07 15:59:50|1565.2|1565.2|1565.2|1564.8|1565.4|1565.2|1565|1564.8|6847
1607356800000|2020-12-07 16:00:00|1565|1564.6|1564.4|1564|1565|1564.8|1564.4|1564|16575
1607356810000|2020-12-07 16:00:10|1564.2|1563.8|1565|1564.4|1565|1564.6|1564.2|1563.8|4125
1607356820000|2020-12-07 16:00:20|1565.2|1564.6|1565.2|1564.8|1565.6|1565.4|1565.2|1564.6|9112
1607356830000|2020-12-07 16:00:30|1565|1564.6|1565|1564.8|1565.2|1565|1565|1564.4|312
1607356840000|2020-12-07 16:00:40||1564.6||1564.6||1564.6||1564.6|0
1607356850000|2020-12-07 16:00:50|1565.2|1564.8|1565|1564.8|1565.2|1565|1564.8|1564.6|981
1607356860000|2020-12-07 16:01:00|1564.8|1564.6|1564.6|1564.2|1565|1564.6|1564.4|1564|9069
1607356870000|2020-12-07 16:01:10|1564.4|1564.4|1564.4|1564|1564.6|1564.4|1564.4|1564|2514
1607356880000|2020-12-07 16:01:20|1564.2|1564.2|1564.6|1564.4|1564.8|1564.6|1564.2|1564|9026
1607356890000|2020-12-07 16:01:30|1564.8|1564.6|1564.6|1564.2|1564.8|1564.6|1564.6|1564.2|4446
1607356900000|2020-12-07 16:01:40|1564.8|1564.4|1564.8|1564.4|1565|1564.8|1564.6|1564.4|5907
1607356910000|2020-12-07 16:01:50|1565|1564.6|1564.6|1564.4|1565|1564.8|1564.6|1564.2|2098
1607356920000|2020-12-07 16:02:00|1564.4|1564.2|1564.4|1564.2|1564.6|1564.4|1564.4|1564.2|13334
1607356930000|2020-12-07 16:02:10|||||||||40
1607356940000|2020-12-07 16:02:20|1564.2|1564|1563.8|1563.6|1564.2|1564|1563.8|1563.6|7478
1607356950000|2020-12-07 16:02:30|1564|1563.8|1564.2|1563.8|1564.2|1564|1563.8|1563.6|2288
1607356960000|2020-12-07 16:02:40|1564.4|1564|1564.4|1564.2|1564.4|1564.2|1564.2|1564|1925
1607356970000|2020-12-07 16:02:50|1564.6|1564.4|1564.8|1564.6|1565|1564.8|1564.6|1564.4|18006
1607356980000|2020-12-07 16:03:00|1564.6|1564.4|1564.6|1564.2|1564.8|1564.4|1564.4|1564.2|3164
1607356990000|2020-12-07 16:03:10|1564.8|1564.4|1564.2|1563.8|1564.8|1564.6|1564.2|1563.8|5262
1607357000000|2020-12-07 16:03:20|1564|1564|1564.4|1564|1564.4|1564.2|1564|1563.8|1942
1607357010000|2020-12-07 16:03:30|1564.6|1564.2|1564.4|1563.8|1564.8|1564.2|1564.4|1563.8|1183
1607357020000|2020-12-07 16:03:40|1564.2|1563.6|1563.6|1563.4|1564.2|1563.6|1563.4|1563.2|8965
1607357030000|2020-12-07 16:03:50|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|784
1607357040000|2020-12-07 16:04:00|1563.6|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|2414
1607357050000|2020-12-07 16:04:10|1563.6|1563.2|1563.6|1563.4|1563.8|1563.6|1563.4|1563.2|5225
1607357060000|2020-12-07 16:04:20|1563.4|1563.2|1563.6|1563.4|1563.8|1563.6|1563.4|1563.2|4075
1607357070000|2020-12-07 16:04:30|1563.8|1563.6|1563.2|1563|1563.8|1563.6|1563.2|1563|13985
1607357080000|2020-12-07 16:04:40|1563.4|1563.2|1563|1562.8|1563.4|1563.2|1563|1562.8|5290
1607357090000|2020-12-07 16:04:50|1562.8|1562.6|1562.8|1562.6|1563|1562.6|1562.6|1562.4|5471
1607357100000|2020-12-07 16:05:00|1563|1562.8|1562.4|1562.2|1563|1562.8|1562.2|1562|5079
1607357110000|2020-12-07 16:05:10|1562.2|1562|1562.4|1562.2|1562.4|1562.2|1562|1561.8|5614
1607357120000|2020-12-07 16:05:20|1562.6|1562.4|1562.4|1562.2|1563|1562.8|1562.4|1562.2|8529
1607357130000|2020-12-07 16:05:30|1562.6|1562|1562.2|1561.8|1562.6|1562.2|1562.2|1561.8|5625
1607357150000|2020-12-07 16:05:50|1562|1561.6|1562|1561.6|1562.2|1562|1561.8|1561.6|13495
1607357160000|2020-12-07 16:06:00|1561.8|1561.4|1560.8|1560.4|1561.8|1561.4|1560.6|1560.4|16882
1607357180000|2020-12-07 16:06:20|1561|1560.6|1560.6|1560.4|1561|1560.8|1560.6|1560.4|4873
1607357190000|2020-12-07 16:06:30|1560.8|1560.2|1560.8|1560.4|1560.8|1560.6|1560.6|1560.2|4748
1607357200000|2020-12-07 16:06:40|1560.6|1560.2|1560|1559.6|1560.8|1560.4|1559.8|1559.6|13420
1607357210000|2020-12-07 16:06:50|1559.8|1559.8|1559.6|1559.2|1560|1559.8|1559.4|1559.2|1777
1607357220000|2020-12-07 16:07:00|1559.8|1559.8|1559.4|1559.2|1560.2|1559.8|1559.4|1559.2|15804
1607357230000|2020-12-07 16:07:10|1559.2|1559|1559.6|1559.2|1559.6|1559.4|1559.2|1559|5728
1607357240000|2020-12-07 16:07:20|1559.4|1559|1559|1558.6|1559.6|1559|1559|1558.6|6232
1607357250000|2020-12-07 16:07:30|1559.2|1558.8|1559|1558.6|1559.2|1559|1559|1558.6|850
1607357260000|2020-12-07 16:07:40|1559.2|1558.8|1559.4|1559|1559.4|1559.2|1559.2|1558.8|3219
1607357270000|2020-12-07 16:07:50|1559.2|1558.8|1559.2|1558.8|1559.2|1558.8|1559|1558.8|540
1607357280000|2020-12-07 16:08:00|1559|1558.6|1559|1558.6|1559.2|1559|1558.8|1558.6|23910
1607357290000|2020-12-07 16:08:10|1559.2|1558.8|1558.6|1558.2|1559.2|1559|1558.4|1558.2|7661
1607357300000|2020-12-07 16:08:20|1558.4|1558|1557.6|1557.4|1558.4|1558|1557.6|1557.2|11105
1607357310000|2020-12-07 16:08:30|1557.8|1557.6|1557.6|1557.4|1558.2|1558|1557.6|1557.4|3919
1607357320000|2020-12-07 16:08:40|1557.8|1557.6|1557.4|1557.2|1558|1557.6|1557.4|1557.2|3441
1607357330000|2020-12-07 16:08:50|1557.2|1557|1556.8|1556.4|1557.2|1557|1556.4|1556.2|5332
1607357340000|2020-12-07 16:09:00|1557|1556.6|1556.6|1556.2|1557.2|1557|1556.6|1556.2|8370
1607357350000|2020-12-07 16:09:10|1556.8|1556.4|1557.2|1556.6|1557.2|1556.8|1556.8|1556.2|1583
1607357360000|2020-12-07 16:09:20|1557.4|1556.8|1557.8|1557.2|1557.8|1557.2|1557.4|1556.8|4519
1607357370000|2020-12-07 16:09:30|1557.6||1557.4||1557.6||1557.4||620
1607357380000|2020-12-07 16:09:40|1557.6|1557.4|1557.6|1557.4|1557.8|1557.6|1557.6|1557.4|1709
1607357390000|2020-12-07 16:09:50|1557.8|1557.6|1557.4|1557.2|1557.8|1557.6|1557.4|1557.2|8332
1607357400000|2020-12-07 16:10:00|1557.6|1557.4|1558.4|1558|1558.4|1558|1557.6|1557.4|6744
1607357410000|2020-12-07 16:10:10|1558.2|1557.8|1558.4|1558|1558.4|1558.2|1558|1557.8|1825
1607357420000|2020-12-07 16:10:20|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558|1557.8|1801
1607357430000|2020-12-07 16:10:30|1558|1557.6|1557.6|1557|1558.2|1557.8|1557.4|1557|12417
1607357440000|2020-12-07 16:10:40|1557.4|1557.2|1557.2|1557|1557.4|1557.2|1557.2|1557|4158
1607357450000|2020-12-07 16:10:50|1557.4|1557.2|1557.8|1557.4|1557.8|1557.6|1557.4|1557|5701
1607357460000|2020-12-07 16:11:00|1557.6|1557.2|1558.2|1558|1558.2|1558|1557.6|1557.2|5358
1607357470000|2020-12-07 16:11:10|1558.4|1558.2|1559|1558.6|1559.2|1559|1558.4|1558.2|11175
1607357480000|2020-12-07 16:11:20|1558.8|1558.4|1558.6|1558.2|1559|1558.6|1558.6|1558.2|6166
1607357490000|2020-12-07 16:11:30|1558.4|1558.4|1558.4|1558.2|1558.4|1558.4|1558.4|1558|776
1607357500000|2020-12-07 16:11:40|1558.6|1558.4|1558.4|1558|1559|1558.8|1558.2|1558|24531
1607357510000|2020-12-07 16:11:50|1558.6|1558.2|1558.2|1558|1558.6|1558.4|1558.2|1558|7264
1607357520000|2020-12-07 16:12:00|1558.4|1558.2|1558.4|1558|1558.4|1558.2|1558.2|1558|1376
1607357530000|2020-12-07 16:12:10|1558.6|1558.2|1558.2|1558|1558.6|1558.2|1558.2|1558|3533
1607357540000|2020-12-07 16:12:20|1558.4|1558.2|1558.8|1558.6|1558.8|1558.6|1558.4|1558|1853
1607357550000|2020-12-07 16:12:30|1559|1558.8|1559.2|1558.8|1559.2|1559|1558.8|1558.6|3717
1607357560000|2020-12-07 16:12:40|1559|1558.6|1558.8|1558.4|1559|1558.6|1558.6|1558.4|3997
1607357570000|2020-12-07 16:12:50|||||||||537
1607357580000|2020-12-07 16:13:00|1559|1558.6|1559|1558.6|1559.2|1559|1559|1558.6|1887
1607357590000|2020-12-07 16:13:10|1559.2|1558.8|1559|1558.6|1559.2|1558.8|1558.8|1558.4|4289
1607357600000|2020-12-07 16:13:20|1558.8|1558.8|1558.6|1558.4|1558.8|1558.8|1558.6|1558.4|1862
1607357610000|2020-12-07 16:13:30|1558.8|1558.6|1559.2|1559|1559.4|1559.2|1558.8|1558.6|8841
1607357620000|2020-12-07 16:13:40|1559.4|1558.8|1559|1558.6|1559.4|1559|1559|1558.6|1268
1607357630000|2020-12-07 16:13:50|1558.8|1558.8|1558.8|1558.6|1558.8|1558.8|1558.8|1558.6|1354
1607357640000|2020-12-07 16:14:00|1559|1558.8|1559.4|1559|1559.6|1559.4|1559|1558.8|10893
1607357650000|2020-12-07 16:14:10|1559.2|1558.8|1558.8|1558.6|1559.2|1558.8|1558.8|1558.4|843
1607357660000|2020-12-07 16:14:20|1559|1558.8|1558.8|1558.4|1559.2|1559|1558.8|1558.4|11637
1607357670000|2020-12-07 16:14:30|1558.6|1558.6|1558.8|1558.4|1558.8|1558.6|1558.6|1558.4|3497
1607357680000|2020-12-07 16:14:40|1558.6|1558.2|1558.4|1558|1558.6|1558.2|1558.4|1558|4909
1607357690000|2020-12-07 16:14:50|1558.8|1558.2|1558.6|1558.2|1558.8|1558.4|1558.4|1558|9505
1607357700000|2020-12-07 16:15:00|1558.8|1558.4|1559.2|1558.8|1559.6|1559.4|1558.8|1558.4|23333
1607357710000|2020-12-07 16:15:10|1559|1558.6|1558.2|1558|1559|1558.6|1558.2|1558|2358
1607357720000|2020-12-07 16:15:20|1558.4|1558.2|1558.4|1558.2|1558.6|1558.4|1558.2|1558|7505
1607357730000|2020-12-07 16:15:30|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|1558.4|1558.2|2901
1607357740000|2020-12-07 16:15:40|1558.4|1558.2|1558.2|1558|1558.4|1558.2|1558.2|1558|1654
1607357750000|2020-12-07 16:15:50|1558|1557.8|1557.8|1557.6|1558|1557.8|1557.8|1557.4|11188
1607357760000|2020-12-07 16:16:00|1558|1557.8|1558.6|1558.4|1558.6|1558.4|1558|1557.8|5464
1607357770000|2020-12-07 16:16:10|1558.8|1558.6|1558.8|1558.4|1558.8|1558.6|1558.6|1558.4|5339
1607357780000|2020-12-07 16:16:20||1558.6||1558.6||1558.6||1558.6|1122
1607357790000|2020-12-07 16:16:30|1558.6|1558.4|1559|1558.6|1559|1558.8|1558.6|1558.4|7186
1607357800000|2020-12-07 16:16:40|1558.8|1558.4|1558.8|1558.6|1559.2|1558.8|1558.6|1558.4|2906
1607357810000|2020-12-07 16:16:50|1559|1558.8|1559.2|1559|1559.6|1559.4|1559|1558.6|7426
1607357820000|2020-12-07 16:17:00|1559.4|1559.2|1559.4|1559.2|1559.4|1559.2|1559.2|1559|1119
1607357830000|2020-12-07 16:17:10|1559.6|1559.4|1560|1559.6|1560|1559.8|1559.4|1559.2|10773
1607357840000|2020-12-07 16:17:20|1560.2|1559.8|1559.8|1559.6|1560.2|1560|1559.8|1559.6|8891
1607357850000|2020-12-07 16:17:30|1559.6|1559.4|1559.6|1559.4|1559.6|1559.4|1559.4|1559.2|5494
1607357860000|2020-12-07 16:17:40|1559.8|1559.6|1559.8|1559.6|1560.2|1560|1559.8|1559.4|5140
1607357870000|2020-12-07 16:17:50|1560|1559.8|1559.8|1559.6|1560|1559.8|1559.8|1559.6|2835
1607357880000|2020-12-07 16:18:00|1560|1559.8|1559.4|1559.2|1560|1559.8|1559.4|1559|8349
1607357890000|2020-12-07 16:18:10|1559.6|1559.4|1559.6|1559.4|1559.6|1559.4|1559.4|1559.2|2517
1607357900000|2020-12-07 16:18:20|1559.4|1559.2|1559.4|1559.2|1559.4|1559.2|1559.2|1559|5151
1607357910000|2020-12-07 16:18:30|1559.2|1559|1559.2|1559|1559.2|1559|1559.2|1559|1878
1607357920000|2020-12-07 16:18:40|1559|1558.8|1558.6|1558.4|1559|1558.8|1558.4|1558.2|12935
1607357930000|2020-12-07 16:18:50|1558.8|1558.6|1559.8|1559.4|1559.8|1559.6|1558.6|1558.4|6110
1607357940000|2020-12-07 16:19:00|1559.6|1559.6|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|2610
1607357950000|2020-12-07 16:19:10|1560|1559.6|1559.6|1559.4|1560|1559.8|1559.6|1559.4|1161
1607357960000|2020-12-07 16:19:20|1559.8|1559.6|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|3363
1607357970000|2020-12-07 16:19:30|1560|1559.6|1559.8|1559.6|1560|1559.8|1559.6|1559.4|5474
1607357980000|2020-12-07 16:19:40|1560|1559.8|1559.8|1559.6|1560|1559.8|1559.8|1559.4|3717
1607357990000|2020-12-07 16:19:50|1560|1559.8|1560.4|1560|1560.4|1560|1559.8|1559.6|15780
1607358000000|2020-12-07 16:20:00|1560.2|1559.8|1559.6|1559.4|1560.4|1559.8|1559.6|1559.4|9093
1607358010000|2020-12-07 16:20:10|1559.4|1559.2|1559.4|1559.2|1559.4|1559.2|1559.2|1559|4413
1607358020000|2020-12-07 16:20:20|1559.6|1559.4|1559|1558.8|1559.6|1559.4|1559|1558.8|3142
1607358030000|2020-12-07 16:20:30|1559.2|1558.6|1558.8|1558.6|1559.2|1559|1558.8|1558.6|881
1607358040000|2020-12-07 16:20:40|1558.6|1558.4|1559|1558.8|1559|1558.8|1558.6|1558.4|5181
1607358050000|2020-12-07 16:20:50|1558.8|1558.6|1558.6|1558.4|1559|1558.8|1558.6|1558.4|3178
1607358060000|2020-12-07 16:21:00|1558.8|1558.6|1559.4|1559.2|1559.6|1559.2|1558.8|1558.4|9181
1607358070000|2020-12-07 16:21:10|1559.6|1559|1558.6|1558.4|1559.6|1559.2|1558.4|1558.2|8815
1607358080000|2020-12-07 16:21:20|1558.8|1558.6|1559.2|1559|1559.2|1559|1558.6|1558.4|7599
1607358090000|2020-12-07 16:21:30|1559|1558.8|1558.8|1558.6|1559.4|1559.2|1558.8|1558.4|8117
1607358100000|2020-12-07 16:21:40|1558.6|1558.4|1558.8|1558.4|1558.8|1558.6|1558.6|1558.4|1858
1607358110000|2020-12-07 16:21:50|1559|1558.6|1558.8|1558.6|1559|1558.8|1558.6|1558.4|3410
1607358120000|2020-12-07 16:22:00|1559|1558.8|1559|1558.6|1559|1558.8|1558.8|1558.6|2115
1607358130000|2020-12-07 16:22:10|1558.8|1558.8|1559.2|1559|1559.2|1559|1558.6|1558.4|8073
1607358140000|2020-12-07 16:22:20|1559|1558.8|1559|1558.6|1559.2|1559|1559|1558.6|3371
1607358150000|2020-12-07 16:22:30|1559.2|1558.8|1559.2|1559|1559.2|1559|1559|1558.6|1381
1607358160000|2020-12-07 16:22:40|1559.4|1559.2|1559.4|1559.2|1559.6|1559.4|1559.4|1559.2|946
1607358170000|2020-12-07 16:22:50|1559.2|1559|1559.2|1559|1559.4|1559.2|1559.2|1559|1133
1607358180000|2020-12-07 16:23:00|1559.4|1559.2|1559.4|1559.2|1559.4|1559.2|1559.2|1559|2446
1607358190000|2020-12-07 16:23:10|1559.2|1559|1559.2|1558.6|1559.2|1559|1558.6|1558.4|6784
1607358200000|2020-12-07 16:23:20|1559.4|1558.8|1560|1559.6|1560|1559.6|1559.2|1558.8|3211
1607358210000|2020-12-07 16:23:30|1559.8|1559.8|1560|1559.8|1560.2|1559.8|1559.8|1559.6|7948
1607358220000|2020-12-07 16:23:40|1559.8|1559.6|1559.8|1559.6|1560|1559.6|1559.8|1559.6|3905
1607358230000|2020-12-07 16:23:50|1559.6|1559.4|1559.6|1559.2|1559.8|1559.4|1559.4|1559.2|2274
1607358240000|2020-12-07 16:24:00|1559.4|1559.4|1559.4|1559.2|1559.6|1559.4|1559.4|1559.2|2495
1607358250000|2020-12-07 16:24:10|1559.6|1559.4|1559.6|1559.2|1559.8|1559.6|1559.4|1559.2|4904
1607358260000|2020-12-07 16:24:20|1559.4|1559.4|1560|1559.8|1560|1559.8|1559.4|1559.2|4590
1607358270000|2020-12-07 16:24:30|1559.8|1559.6|1561.8|1561.4|1561.8|1561.4|1559.8|1559.6|96252
1607358280000|2020-12-07 16:24:40|1561.6|1561.6|1561.4|1561.2|1561.8|1561.6|1561.4|1561.2|3254
1607358290000|2020-12-07 16:24:50|1561.2|1561|1561.2|1560.8|1561.4|1561.2|1561|1560.8|7602
1607358300000|2020-12-07 16:25:00|1561.4|1561|1561.4|1561.2|1561.4|1561.2|1561.2|1561|5649
1607358310000|2020-12-07 16:25:10|1561.6|1561.4|1561.6|1561.4|1561.8|1561.6|1561.6|1561.4|3762
1607358320000|2020-12-07 16:25:20|1561.4|1561.2|1561.8|1561.6|1561.8|1561.6|1561.4|1561.2|4896
1607358330000|2020-12-07 16:25:30|1561.6|1561.4|1561.8|1561.4|1561.8|1561.6|1561.6|1561.4|4933
1607358340000|2020-12-07 16:25:40|1562|1561.6|1562|1561.8|1562|1561.8|1562|1561.6|11676
1607358350000|2020-12-07 16:25:50|1562.2|1562|1562.4|1562.2|1562.4|1562.2|1562|1561.8|7682
1607358360000|2020-12-07 16:26:00|1562.6|1562.4|1562.2|1562|1562.6|1562.4|1562|1561.8|8043
1607358370000|2020-12-07 16:26:10|1562|1561.8|1561.8|1561.4|1562|1561.8|1561.6|1561.4|8417
1607358380000|2020-12-07 16:26:20||1561.6||1561.4||1561.6||1561.4|0
1607358390000|2020-12-07 16:26:30|1562|1561.6|1562|1561.8|1562.4|1562.2|1562|1561.6|9818
1607358400000|2020-12-07 16:26:40|1561.8|1561.6|1561.2|1560.8|1561.8|1561.6|1561.2|1560.8|3285
1607358410000|2020-12-07 16:26:50|1561.4|1561|1561.4|1561|1561.6|1561.2|1561.4|1560.8|2141
1607358420000|2020-12-07 16:27:00|1561.2|1561.2|1560.8|1560.6|1561.2|1561.2|1560.8|1560.6|13335
1607358430000|2020-12-07 16:27:10|1561|1560.8|1561|1560.8|1561.4|1561|1561|1560.8|6193
1607358440000|2020-12-07 16:27:20|1560.8|1560.6|1560.6|1560.4|1560.8|1560.6|1560.6|1560.4|7110
1607358450000|2020-12-07 16:27:30|1560.4|1560.2|1560.6|1560.4|1560.8|1560.6|1560.4|1560.2|1843
1607358460000|2020-12-07 16:27:40|1560.8|1560.6|1561|1560.8|1561|1560.8|1560.6|1560.4|1753
1607358470000|2020-12-07 16:27:50|1560.8|1560.6|1560.8|1560.6|1561|1560.8|1560.8|1560.6|5496
1607358480000|2020-12-07 16:28:00|1561|1560.8|1561|1560.8|1561|1560.8|1560.8|1560.6|3294
1607358490000|2020-12-07 16:28:10|1561.4|1561|1561.8|1561.4|1561.8|1561.6|1561.4|1561|7895
1607358500000|2020-12-07 16:28:20|1561.6|1561.6|1561.6|1561.2|1561.8|1561.6|1561.4|1561.2|8912
1607358510000|2020-12-07 16:28:30|1561.2|1561|1561.6|1561.4|1561.6|1561.4|1561.2|1561|1479
1607358520000|2020-12-07 16:28:40|1561.8|1561.6|1561.8|1561.6|1561.8|1561.6|1561.8|1561.6|1425
1607358530000|2020-12-07 16:28:50|1562|1561.8|1562|1561.8|1562.2|1562|1561.8|1561.8|9224
1607358540000|2020-12-07 16:29:00|1562.2|1562|1562.6|1562.4|1562.6|1562.4|1562.2|1562|13335
1607358550000|2020-12-07 16:29:10|1562.4|1562.2|1562.6|1562.4|1562.6|1562.4|1562.4|1562.2|5129
1607358560000|2020-12-07 16:29:20|1562.4|1562.2|1562.8|1562.6|1562.8|1562.6|1562.4|1562.2|3124
1607358570000|2020-12-07 16:29:30|1562.6|1562.4|1562.6|1562.2|1562.8|1562.6|1562.4|1562.2|3147
1607358580000|2020-12-07 16:29:40|1562.4|1562.4|1562.4|1562.2|1562.6|1562.4|1562|1561.8|11320
1607358590000|2020-12-07 16:29:50|1562.6|1562|1562.6|1562|1563|1562.8|1562.2|1561.8|18212
1607414400000|2020-12-08 08:00:00|1572.2|1516.2|1572.2|1516.2|1572.2|1516.2|1572.2|1516.2|0
1607414410000|2020-12-08 08:00:10|1543.2|1540.8|1544.4|1543.4|1544.6|1544.2|1542.6|1540.8|12315
1607414420000|2020-12-08 08:00:20|1544.6|1543.6|1549|1546.8|1549.4|1548.4|1543.6|1542.4|22376
1607414430000|2020-12-08 08:00:30|1549.2|1546.6|1548.4|1547.6|1549.8|1549.2|1547.8|1546|5458
1607414440000|2020-12-08 08:00:40|1548.6|1547.8|1551.2|1548.6|1552.6|1552.2|1548.6|1547.6|26496
1607414450000|2020-12-08 08:00:50|1551|1548.2|1551.8|1550.6|1552.8|1551.4|1550.4|1548.2|9305
1607414460000|2020-12-08 08:01:00|1551.6|1550.4|1552.4|1551.2|1552.4|1552|1550.2|1549.2|26329
1607414470000|2020-12-08 08:01:10|1552.2|1551.4|1550|1549|1552.2|1551.4|1550|1549|891
1607414480000|2020-12-08 08:01:20|1549.8|1548.4|1550|1549|1550.6|1550.2|1549.6|1548.4|8458
1607414490000|2020-12-08 08:01:30|1549.6|1548.8|1545.2|1543.8|1550|1548.8|1545.2|1543.6|9366
1607414500000|2020-12-08 08:01:40|1545|1543.2|1544.8|1544.4|1546.2|1545.6|1544|1543|13303
1607414510000|2020-12-08 08:01:50|1544.6|1543.8|1544.6|1543.8|1546.8|1546|1544.4|1543.4|8773
1607414520000|2020-12-08 08:02:00|1544.8|1544|1547.6|1546.8|1547.6|1547|1544|1543.2|39176
1607414530000|2020-12-08 08:02:10|1547.4|1546.6|1548|1547.4|1549.2|1548.4|1547.4|1546.4|4451
1607414540000|2020-12-08 08:02:20|1548.4|1547.6|1549.6|1548.2|1551.8|1550.8|1548.4|1547.4|29156
1607414550000|2020-12-08 08:02:30|1549.4|1547.8|1550|1549|1550|1549.6|1548.4|1547|6463
1607414560000|2020-12-08 08:02:40|1550.2|1549.2|1549.6|1549|1550.6|1549.8|1549.6|1549|6848
1607414570000|2020-12-08 08:02:50|1549.8|1549.2|1547.6|1546.6|1550.2|1549.4|1547|1546.4|19946
1607414580000|2020-12-08 08:03:00|1547.8|1548|1548.8|1548.4|1549|1548.6|1547.8|1546.4|5612
1607414590000|2020-12-08 08:03:10|1549.2|1548.6|1549.6|1549.2|1550.6|1549.8|1549.2|1548.6|1312
1607414600000|2020-12-08 08:03:20|1549.4|1548.8|1549|1548.4|1549.6|1548.8|1548.8|1548.2|4251
1607414610000|2020-12-08 08:03:30|1549.2|1548.6|1552|1551|1552|1551|1549.2|1548.6|3070
1607414620000|2020-12-08 08:03:40|1551.8|1550.8|1551|1550|1551.8|1550.8|1550|1549.4|2557
1607414630000|2020-12-08 08:03:50|1551.2|1550.4|1552.6|1551.6|1552.8|1551.6|1551.2|1550|3044
1607414640000|2020-12-08 08:04:00|1552.2|1551.8|1554.6|1553.8|1554.6|1553.8|1552.2|1551.8|32731
1607414650000|2020-12-08 08:04:10|1554.4|1554|1554.8|1553.8|1555|1554.4|1554.4|1553.8|3333
1607414660000|2020-12-08 08:04:20|1554.6|1554|1553|1551.8|1554.8|1554.2|1553|1551.8|14896
1607414670000|2020-12-08 08:04:30|1552.6|1551.2|1549.4|1549|1552.6|1551.8|1549.4|1549|2690
1607414680000|2020-12-08 08:04:40|1549.2|1548.6|1548.4|1547.6|1549.4|1549|1548|1547|7627
1607414690000|2020-12-08 08:04:50|1548.2|1547.4|1546.4|1545.6|1548.2|1547.4|1546|1545.6|4273
1607414700000|2020-12-08 08:05:00|1546.6|1546|1546|1545.2|1547.4|1546.4|1546|1545|5589
1607414710000|2020-12-08 08:05:10|1546.2|1545.6|1546|1545.4|1547.6|1546.8|1545.6|1545|12380
1607414720000|2020-12-08 08:05:20|1545.8|1545.2|1546|1545|1546|1545.4|1545|1544|16687
1607414730000|2020-12-08 08:05:30|1546.2|1545.4|1544.8|1544|1546.8|1546|1544.8|1544|6114
1607414740000|2020-12-08 08:05:40|1545|1544.2|1546.8|1545.8|1547.2|1546.4|1544.8|1544|11558
1607414750000|2020-12-08 08:05:50|1546.6|1545.6|1548|1547|1549|1547.4|1546.4|1545.2|7133
1607414760000|2020-12-08 08:06:00|1547.8|1547.2|1549.4|1548.6|1550|1549.4|1547.6|1546.6|10533
1607414770000|2020-12-08 08:06:10|1549.6|1548.8|1551.6|1550.8|1551.8|1551.2|1549.6|1548.8|8184
1607414780000|2020-12-08 08:06:20|1551.4|1551.2|1550.8|1550.2|1551.4|1551.2|1550.2|1549.2|8353
1607414790000|2020-12-08 08:06:30|1550.6|1549.8|1552.8|1552|1553|1552|1550.6|1549.8|5024
1607414800000|2020-12-08 08:06:40|1553|1551.8|1551|1550|1553.2|1552|1551|1550|2094
1607414810000|2020-12-08 08:06:50|1551.2|1550.2|1548.2|1547.2|1551.6|1550.6|1548|1547|14022
1607414820000|2020-12-08 08:07:00|1547.6|1547|1548.2|1547|1548.2|1547|1546.8|1546|6513
1607414830000|2020-12-08 08:07:10|1547.8|1547.2|1545.8|1545|1548.2|1547.4|1545.8|1545|3183
1607414840000|2020-12-08 08:07:20|1546.2|1545.2|1546.2|1545.2|1546.6|1545.6|1545.8|1545|1242
1607414850000|2020-12-08 08:07:30|1545.8|1545|1547.4|1546.2|1547.6|1546.2|1545.6|1544.6|9238
1607414860000|2020-12-08 08:07:40|1547.6|1546.4|1549.6|1548.6|1549.8|1548.6|1547.6|1546.4|7157
1607414870000|2020-12-08 08:07:50|1549.4|1548.4|1548.8|1548|1549.6|1548.8|1548.8|1548|1787
1607414880000|2020-12-08 08:08:00|1549|1548.2|1549.6|1548.8|1549.8|1549|1548.8|1548.2|1386
1607414890000|2020-12-08 08:08:10|1549.8|1549|1549.4|1549|1550|1549.4|1549.4|1548.8|214
1607414900000|2020-12-08 08:08:20|1549.6|1548.6|1548.4|1547.4|1549.8|1548.6|1547.8|1547|8826
1607414910000|2020-12-08 08:08:30|1548.2|1547|1545|1544.6|1548.2|1547|1545|1544.6|8364
1607414920000|2020-12-08 08:08:40|1544.8|1544.2|1543|1542.8|1544.8|1544.2|1543|1542.6|11318
1607414930000|2020-12-08 08:08:50|1543.2|1542.6|1542.6|1542|1544.2|1544|1542.4|1542|16205
1607414940000|2020-12-08 08:09:00|1542.4|1541.8|1543.8|1543.2|1544|1543.4|1541.6|1541|33865
1607414950000|2020-12-08 08:09:10|1543.6|1543|1542.4|1541.6|1543.6|1543|1542.2|1541.6|5332
1607414960000|2020-12-08 08:09:20|1542.6|1542|1543.8|1543.2|1543.8|1543.2|1542.4|1541.8|8213
1607414970000|2020-12-08 08:09:30|1543.6|1543|1543|1542.2|1543.8|1543.4|1542.6|1542|8337
1607414980000|2020-12-08 08:09:40|1543.2|1542.6|1543.6|1543|1543.8|1543.6|1543.2|1542.6|4589
1607414990000|2020-12-08 08:09:50|1543.4|1542.6|1542.4|1541.4|1543.4|1542.6|1541.4|1541.2|7915
1607415000000|2020-12-08 08:10:00|1542.2|1541.8|1542.2|1541.4|1542.2|1541.8|1542|1541|6196
1607415010000|2020-12-08 08:10:10|1542.4|1541.6|1542.8|1542|1543.4|1542.8|1542.2|1541.6|6567
1607415020000|2020-12-08 08:10:20|1543|1542.2|1543.6|1543|1543.6|1543|1542.6|1542|2777
1607415030000|2020-12-08 08:10:30|1543.4|1542.8|1542|1541.2|1543.4|1543|1541.8|1541.2|5389
1607415040000|2020-12-08 08:10:40|1541.8|1541.4|1542|1541.2|1542|1541.4|1541.6|1541|735
1607415050000|2020-12-08 08:10:50|1542.2|1541.6|1541.6|1541|1542.6|1541.8|1541.2|1540.6|25290
1607415060000|2020-12-08 08:11:00|1542|1541.2|1542.2|1541.4|1542.2|1542|1541.4|1541|7330
1607415070000|2020-12-08 08:11:10|1542.4|1541.8|1542.2|1541.6|1542.8|1542.2|1542|1541.2|1664
1607415080000|2020-12-08 08:11:20|1542.4|1541.8|1544.2|1543.4|1544.2|1543.4|1542|1541.8|5281
1607415090000|2020-12-08 08:11:30|1544|1543.6|1543.4|1542.6|1544.2|1543.8|1543|1542.4|1045
1607415100000|2020-12-08 08:11:40|1543.6|1542.8|1543.4|1542.6|1543.8|1543.4|1543.4|1542.6|821
1607415110000|2020-12-08 08:11:50|1543.6|1543|1543|1542.4|1544|1543.4|1543|1542.4|2919
1607415120000|2020-12-08 08:12:00|1543.2|1542.6|1543|1542.6|1543.6|1543|1543|1542.4|3563
1607415130000|2020-12-08 08:12:10|1542.8|1542.4|1542.2|1541.6|1543|1542.8|1542|1541.4|4628
1607415140000|2020-12-08 08:12:20|1542.4|1541.8|1542|1541.4|1542.8|1542.2|1541.2|1541|3027
1607415150000|2020-12-08 08:12:30|1541.8|1541.2|1542.2|1541.4|1542.6|1541.8|1541.8|1541.2|10272
1607415160000|2020-12-08 08:12:40|1542|1541.6|1542.4|1541.8|1542.4|1541.8|1542|1541.2|344
1607415170000|2020-12-08 08:12:50|1542.6|1542|1542.4|1541.8|1542.6|1542.2|1542.4|1541.6|3493
1607415180000|2020-12-08 08:13:00|1542.6|1542.2|1542.4|1541.6|1543|1542.4|1541.6|1541|5005
1607415190000|2020-12-08 08:13:10|1542.6|1542.2|1542.8|1542.2|1543|1542.4|1542.4|1542|1169
1607415200000|2020-12-08 08:13:20|1542.6|1542|1542.6|1542.2|1542.8|1542.4|1542.6|1542|50
1607415210000|2020-12-08 08:13:30|1542.4|1542|1542.2|1541.8|1542.4|1542|1541.8|1541.2|1586
1607415220000|2020-12-08 08:13:40|1542.6|1541.6|1542.6|1541.8|1542.8|1542.2|1542.4|1541.6|358
1607415230000|2020-12-08 08:13:50|1542.4|1542|1542.2|1541.8|1542.4|1542.2|1542|1541.6|0
1607415240000|2020-12-08 08:14:00|1542.4|1541.6|1543.8|1543.2|1544|1543.4|1542.4|1541.6|10208
1607415250000|2020-12-08 08:14:10|1544|1543.4|1544.4|1543.8|1545|1544.2|1544|1542.8|2199
1607415260000|2020-12-08 08:14:20|1544.6|1544|1544.6|1544|1544.8|1544.2|1544.4|1543.8|390
1607415270000|2020-12-08 08:14:30|1544.8|1544.2|1544.8|1544|1545|1544.6|1544.6|1544|881
1607415280000|2020-12-08 08:14:40|1545|1544.2|1545.8|1545.2|1546|1545.4|1545|1544|371
1607415290000|2020-12-08 08:14:50|1546.2|1545.4|1546.2|1545.4|1546.2|1545.6|1545.6|1545|5186
1607415300000|2020-12-08 08:15:00|1546.6|1545.6|1546.8|1546|1547|1546.4|1546.6|1545.4|5171
1607415310000|2020-12-08 08:15:10|1547|1546.2|1547|1546.2|1547.2|1546.6|1546.8|1546|2885
1607415320000|2020-12-08 08:15:20|1546.8|1546.4|1548|1547.4|1548.2|1547.4|1546.8|1546.4|10381
1607415330000|2020-12-08 08:15:30|1547.8|1547.2|1547.8|1547|1548|1547.4|1547.2|1546.4|3070
1607415340000|2020-12-08 08:15:40|1547.6|1547.2|1547.6|1547.2|1547.8|1547.4|1547.2|1546.6|10221
1607415350000|2020-12-08 08:15:50|1547.4|1547|1548.8|1548|1549|1548.2|1547|1546.4|7923
1607415360000|2020-12-08 08:16:00|1548.6|1548.2|1548|1547.6|1548.6|1548.2|1547.8|1547.4|699
1607415370000|2020-12-08 08:16:10|1547.8|1547.4|1548|1547.4|1548.2|1547.6|1547.2|1546.6|8042
1607415380000|2020-12-08 08:16:20|1547.8|1547.2|1547.2|1546.6|1548|1547.4|1547|1546.2|6315
1607415390000|2020-12-08 08:16:30|1547.4|1546.8|1547.6|1546.8|1548|1547.4|1547.4|1546.8|1860
1607415400000|2020-12-08 08:16:40|1547.4|1546.6|1547.6|1546.8|1547.6|1547|1547.2|1546.6|141
1607415410000|2020-12-08 08:16:50|1547.2|1546.6|1547.6|1546.8|1547.8|1547.2|1547.2|1546.2|2706
1607415420000|2020-12-08 08:17:00|1547.2|1547|1547|1546.4|1547.2|1547|1546.6|1545.6|4337
1607415430000|2020-12-08 08:17:10|1546.4|1546.2|1546.4|1545.8|1546.8|1546.2|1546.2|1545.6|2781
1607415440000|2020-12-08 08:17:20|1546.2|1546|1546.4|1546|1546.4|1546.2|1546.2|1545.8|8617
1607415450000|2020-12-08 08:17:30|1546.2|1545.8|1545.4|1545|1546.4|1546|1545.4|1545|3526
1607415460000|2020-12-08 08:17:40|1545.2|1544.8|1543.2|1542.6|1545.2|1544.8|1543.2|1542.4|9605
1607415470000|2020-12-08 08:17:50|1543|1542.4|1543|1542.4|1543|1542.4|1543|1542.2|1571
1607415480000|2020-12-08 08:18:00|1542.8|1542.2|1543.8|1543.4|1543.8|1543.4|1542.8|1542.2|34442
1607415490000|2020-12-08 08:18:10|1543.6|1543.2|1545|1544.6|1545|1544.8|1543.6|1543.2|15769
1607415500000|2020-12-08 08:18:20|1545.2|1544.4|1546|1545.4|1546.2|1545.8|1545.2|1544.4|2921
1607415510000|2020-12-08 08:18:30|1546.2|1545.2|1546.4|1545.6|1546.4|1545.8|1546|1545.2|0
1607415520000|2020-12-08 08:18:40|1546.2|1545.8|1545.6|1545|1546.2|1545.8|1545.6|1544.6|2612
1607415530000|2020-12-08 08:18:50||1544.8||1545.2||1545.2||1544.8|900
1607415540000|2020-12-08 08:19:00|1545.4|1545.4|1545.2|1544.8|1545.6|1545.4|1545|1544.2|3244
1607415550000|2020-12-08 08:19:10|1545.4|1545|1545.4|1545|1545.6|1545.2|1545.4|1545|2561
1607415560000|2020-12-08 08:19:20|1545.6|1545.2|1545.4|1545|1545.6|1545.2|1545.4|1545|412
1607415570000|2020-12-08 08:19:30|1545.6|1545.2|1545.4|1544.8|1545.6|1545.2|1545|1544.4|4171
1607415580000|2020-12-08 08:19:40|1545.6|1545|1544.6|1544|1545.6|1545.4|1544.6|1544|2678
1607415590000|2020-12-08 08:19:50|1544.8|1544.2|1544.8|1544.6|1544.8|1544.6|1544.8|1544.2|970
1607415600000|2020-12-08 08:20:00|1545|1544.8|1546|1545.4|1546|1545.4|1545|1544.8|7974
1607415610000|2020-12-08 08:20:10|1545.8|1545.2|1545.8|1545.4|1545.8|1545.6|1545.6|1545|584
1607415620000|2020-12-08 08:20:20|1546|1545.6|1546.4|1545.8|1546.6|1546|1546|1545.2|293
1607415630000|2020-12-08 08:20:30|1546.6|1546.2|1547.2|1546.6|1547.4|1547|1546.4|1546.2|4550
1607415640000|2020-12-08 08:20:40|1547.4|1546.8|1548.6|1547.8|1548.8|1547.8|1547.4|1546.8|1609
1607415650000|2020-12-08 08:20:50|1548.8|1548.2|1549|1548.2|1549.2|1548.8|1548.8|1548.2|4504
1607415660000|2020-12-08 08:21:00|1549.2|1548.6|1549.4|1548.8|1550|1549.4|1549.2|1548.6|3689
1607415670000|2020-12-08 08:21:10|1549.6|1549|1550|1549.4|1550|1549.6|1549.6|1549|2234
1607415680000|2020-12-08 08:21:20|1550.2|1549.6|1551.2|1550.4|1551.4|1550.6|1550.2|1549.6|5197
1607415690000|2020-12-08 08:21:30|1551|1550.6|1550|1549.4|1551.2|1550.6|1550|1549.2|13933
1607415700000|2020-12-08 08:21:40|1549.8|1549.2|1550|1549.4|1550|1549.4|1549.8|1549|146
1607415710000|2020-12-08 08:21:50|1549.8|1549.2|1550.8|1549.8|1550.8|1550.2|1549.6|1549|5354
1607415720000|2020-12-08 08:22:00|1550.6|1550|1550.2|1549.4|1550.8|1550|1549.8|1549|4093
1607415730000|2020-12-08 08:22:10|1550|1549.8|1549.8|1549|1550|1550|1549.8|1549|1258
1607415740000|2020-12-08 08:22:20|1550|1549.4|1550.2|1549.6|1550.2|1549.8|1550|1549.4|1520
1607415750000|2020-12-08 08:22:30|1550|1549.4|1549.6|1549|1550|1549.4|1549.6|1549|50
1607415760000|2020-12-08 08:22:40|1549.8|1549.2|1550|1549.4|1550.2|1549.8|1549.8|1549|1435
1607415770000|2020-12-08 08:22:50|1550.2|1549.2|1549.6|1549|1550.2|1549.2|1549.6|1549|873
1607415780000|2020-12-08 08:23:00||1549.2||1549.2||1549.4||1549.2|213
1607415790000|2020-12-08 08:23:10|1550|1549.4|1549.6|1549|1550.2|1549.8|1549.4|1549|3676
1607415800000|2020-12-08 08:23:20||1549.2||1549.4||1549.4||1549|333
1607415810000|2020-12-08 08:23:30|1550|1549.2|1548.6|1547.8|1550|1549.4|1548.4|1547.8|2107
1607415820000|2020-12-08 08:23:40|1548.8|1548.2|1549.4|1548.6|1549.4|1548.6|1548.8|1548.2|308
1607415830000|2020-12-08 08:23:50|1549.2|1548.4|1549|1548.4|1549.4|1548.6|1548.8|1548.2|0
1607415840000|2020-12-08 08:24:00|1548.8|1548.2|1548.8|1548.2|1549.2|1548.2|1548.8|1548.2|0
1607415850000|2020-12-08 08:24:10|1549.2|1548.4|1549.4|1548.6|1549.4|1548.6|1548.8|1548.2|2163
1607415860000|2020-12-08 08:24:20|1549.2|1548.4|1549.2|1548.4|1549.4|1548.6|1549|1548.4|877
1607415870000|2020-12-08 08:24:30|1549|1548.6|1549.4|1548.6|1549.4|1549|1548.8|1548.6|283
1607415880000|2020-12-08 08:24:40|1549.2||1549||1549.2||1548.8||0
1607415890000|2020-12-08 08:24:50|1548.8|1548.4|1549.2|1549|1549.4|1549|1548.8|1548.4|3166
1607415900000|2020-12-08 08:25:00|1549|1548.8|1549.2|1548.6|1549.2|1548.8|1548.8|1548.4|5989
1607415910000|2020-12-08 08:25:10|1549.4|1548.8|1549.2|1548.6|1549.4|1549.2|1548.6|1548.4|7461
1607415920000|2020-12-08 08:25:20|1549|1548.4|1549.2|1548.4|1549.2|1548.6|1548.8|1548.4|288
1607415930000|2020-12-08 08:25:30|1549.4|1548.6|1549.2|1548.4|1549.4|1548.8|1549.2|1548.4|14
1607415940000|2020-12-08 08:25:40|1549|1548.2|1547.4|1546.6|1549|1548.2|1547.4|1546.4|18446
1607415950000|2020-12-08 08:25:50|1547.2|1546.4|1547|1546.6|1547.2|1546.6|1546.6|1546.4|900
1607415960000|2020-12-08 08:26:00|1547.2|1546.4|1546.8|1546|1547.4|1547|1546.8|1545.8|8681
1607415970000|2020-12-08 08:26:10|1547|1546.2|1547|1546.4|1547|1546.4|1547|1546.2|2471
1607415980000|2020-12-08 08:26:20|1546.8|1546.6|1547|1546.6|1547.2|1546.6|1546.8|1546.4|3712
1607415990000|2020-12-08 08:26:30|1546.8|1546.4|1548.2|1547.4|1548.2|1547.4|1546.8|1546.4|1871
1607416000000|2020-12-08 08:26:40|1548.4|1547.8|1548.4|1547.8|1548.4|1547.8|1548.4|1547.8|250
1607416010000|2020-12-08 08:26:50|1548.6|1548|1548|1547.4|1548.6|1548.2|1548|1547.4|1979
1607416020000|2020-12-08 08:27:00|1548.2|1547.8|1548.2|1548|1548.6|1548|1548|1547.8|159
1607416030000|2020-12-08 08:27:10|1548.4|1547.8|1548.4|1548.2|1548.4|1548.2|1548|1547.6|3390
1607416040000|2020-12-08 08:27:20|1548.6|1548|1549.2|1548.6|1549.4|1548.8|1548.6|1548|3399
1607416050000|2020-12-08 08:27:30|1549.4|1548.8|1550|1549.4|1550.2|1549.8|1549.2|1548.6|11940
1607416060000|2020-12-08 08:27:40|1549.8|1549.6|1549.2|1548.4|1549.8|1549.6|1548.6|1548|5526
1607416070000|2020-12-08 08:27:50|1549|1548.6|1548.6|1548.4|1549|1548.8|1548.6|1548.2|803
1607416080000|2020-12-08 08:28:00|1548.8|1548.6|1548.8|1548.2|1549.2|1548.6|1548.6|1548.2|2851
1607416090000|2020-12-08 08:28:10|1549||1548.4||1549||1548.4||500
1607416100000|2020-12-08 08:28:20|1548.2|1548|1548.4|1547.8|1548.4|1548|1548.2|1547.6|3517
1607416110000|2020-12-08 08:28:30|1548.6|1548|1549|1548.6|1549|1548.6|1548.6|1548|288
1607416120000|2020-12-08 08:28:40|1549.2|1548.8|1549.2|1548.8|1549.6|1549.2|1549|1548.6|1544
1607416130000|2020-12-08 08:28:50|1549.4|1548.6|1549|1548.6|1549.4|1548.6|1549|1548.6|0
1607416140000|2020-12-08 08:29:00|1549.2|1548.8|1549.6|1549|1549.6|1549|1549.2|1548.6|1456
1607416150000|2020-12-08 08:29:10|1549.4|1548.8|1549.2|1548.8|1549.8|1549.2|1549.2|1548.8|4472
1607416160000|2020-12-08 08:29:20|1549.4|1549|1549.6|1548.8|1549.6|1549.2|1549.2|1548.8|5639
1607416170000|2020-12-08 08:29:30|1549.4|1549|1549.4|1549|1549.6|1549|1549|1548.6|2112
1607416180000|2020-12-08 08:29:40|1549.6|1549.2|1547.8|1547|1549.6|1549.2|1547.8|1547|34242
1607416190000|2020-12-08 08:29:50|1548|1547.6|1548.2|1547.8|1548.4|1548|1547.4|1547|5052
1607416200000|2020-12-08 08:30:00|1548.4|1548|1548.8|1548.4|1548.8|1548.4|1548.4|1548|4777
1607416210000|2020-12-08 08:30:10|1549|1548.6|1549.4|1548.6|1549.6|1548.6|1549|1548.6|814
1607416220000|2020-12-08 08:30:20|1549.2||1549.2||1549.6||1549.2||51
1607416230000|2020-12-08 08:30:30|1549|1548.4|1547.6|1547.2|1549|1548.4|1547.4|1547.2|2253
1607416240000|2020-12-08 08:30:40|1547.8|1547.4|1548.2|1547.4|1548.2|1547.6|1547.8|1547.4|586
1607416250000|2020-12-08 08:30:50|1548|1547.2|1547|1546.6|1548|1547.2|1547|1546.4|5349
1607416260000|2020-12-08 08:31:00|1546.8|1546.2|1546.8|1546.2|1546.8|1546.2|1546.4|1546|5075
1607416270000|2020-12-08 08:31:10|1547|1546.4|1547.4|1546.6|1547.4|1547|1546.8|1546.2|30706
1607416280000|2020-12-08 08:31:20||1546.8||1546.8||1546.8||1546.8|0
1607416290000|2020-12-08 08:31:30|1547|1546.6|1546.8|1546.4|1547|1546.6|1546.6|1546.2|4895
1607416300000|2020-12-08 08:31:40|1547|1546.2|1547|1546.6|1547.4|1546.8|1546.8|1546.2|2751
1607416310000|2020-12-08 08:31:50|1547.2|1546.8|1547.4|1546.6|1547.4|1547|1547.2|1546.6|850
1607416320000|2020-12-08 08:32:00|1547.2|1546.8|1547.4|1546.6|1547.4|1547|1546.6|1546.2|1731
1607416330000|2020-12-08 08:32:10|1547|1546.4|1547|1546.2|1547|1546.4|1547|1546.2|411
1607416340000|2020-12-08 08:32:20|1546.8|1546.4|1546.6|1546.2|1546.8|1546.4|1546.6|1546.2|0
1607416350000|2020-12-08 08:32:30|1546.4|1546|1546.2|1545.4|1546.6|1546.2|1546|1545.4|37572
1607416360000|2020-12-08 08:32:40|1546|1545.2|1547.2|1546.8|1547.2|1546.8|1545.8|1545|7416
1607416370000|2020-12-08 08:32:50|1547.4|1546.6|1547|1546.4|1548.2|1547.6|1547|1546.4|3483
1607416380000|2020-12-08 08:33:00|1547.2|1546.6|1548|1547.6|1548|1547.8|1547.2|1546.4|1415
1607416390000|2020-12-08 08:33:10|1548.2|1547.8|1548.2|1547.4|1548.6|1547.8|1548|1547.4|1367
1607416400000|2020-12-08 08:33:20|1548.4|1547.6|1548.8|1548.2|1549|1548.6|1548.2|1547.6|1332
1607416410000|2020-12-08 08:33:30|1548.6|1548|1548.6|1548.2|1549|1548.4|1548.2|1547.6|576
1607416420000|2020-12-08 08:33:40|1548.8|1548.4|1549.2|1548.8|1549.2|1548.8|1548.8|1548.2|2285
1607416430000|2020-12-08 08:33:50||1548.6||1548.8||1548.8||1548.6|0
1607416440000|2020-12-08 08:34:00|1549.4|1549|1549.2|1548.8|1549.4|1549|1549.2|1548.8|7420
1607416450000|2020-12-08 08:34:10|1549|1549|1548.8|1548.4|1549|1549|1548.8|1548.4|1347
1607416460000|2020-12-08 08:34:20|1549|1548.6|1549.2|1548.8|1549.4|1548.8|1549|1548.6|4068
1607416470000|2020-12-08 08:34:30|1549.4|1548.6|1549.2|1548.6|1549.4|1548.6|1548.6|1548.4|1402
1607416480000|2020-12-08 08:34:40|1549|1548.8|1549.2|1548.6|1549.2|1548.8|1549|1548.6|0
1607416490000|2020-12-08 08:34:50|1549||1549||1549||1549||0
1607416500000|2020-12-08 08:35:00|1549.2|1548.8|1548.2|1547.6|1549.4|1548.8|1548.2|1547.4|6576
1607416510000|2020-12-08 08:35:10|1548|1547.8|1546.8|1546.4|1548.2|1547.8|1546.8|1546.4|2465
1607416520000|2020-12-08 08:35:20|1546.6|1546.2|1546.6|1546.2|1546.8|1546.6|1546.6|1546|1159
1607416530000|2020-12-08 08:35:30|1546.4|1546|1546.6|1546.2|1546.8|1546.6|1546.4|1546|3909
1607416540000|2020-12-08 08:35:40|1546.4|1546.4|1546.6|1546.4|1546.8|1546.4|1546.4|1546.4|4000
1607416550000|2020-12-08 08:35:50|1546.4|1546.2|1546.4|1546.2|1546.6|1546.2|1546.4|1546.2|3181
1607416560000|2020-12-08 08:36:00|1546.6|1546.4|1546.8|1546.2|1547.6|1547.2|1546.6|1546.2|8797
1607416570000|2020-12-08 08:36:10|1547|1546.4|1547|1546.6|1547.2|1546.8|1547|1546.4|203
1607416580000|2020-12-08 08:36:20|1547.2|1546.8|1548.4|1547.8|1548.4|1548|1547.2|1546.6|25978
1607416590000|2020-12-08 08:36:30|1548.2|1548|1548.2|1548|1548.2|1548|1548.2|1548|0
1607416600000|2020-12-08 08:36:40|1548.4|1547.8|1547.8|1547.2|1548.4|1547.8|1547.6|1547|4420
1607416610000|2020-12-08 08:36:50|1547.6|1547.4|1547.8|1547.4|1547.8|1547.4|1547.6|1547|500
1607416620000|2020-12-08 08:37:00|1547.6|1547.2|1547.8|1547.2|1547.8|1547.4|1547.4|1547|600
1607416630000|2020-12-08 08:37:10|1547.6|1547.4|1547.6|1547.2|1547.6|1547.4|1547.6|1547.2|0
1607416640000|2020-12-08 08:37:20|1547.8|1547.4|1547.8|1547.4|1547.8|1547.4|1547.8|1547.2|0
1607416650000|2020-12-08 08:37:30|1547.4|1547.2|1547.4|1547|1547.4|1547.2|1546.8|1546.4|5797
1607416660000|2020-12-08 08:37:40|1547.2|1546.8|1547.4|1546.6|1547.4|1546.8|1547|1546.2|838
1607416670000|2020-12-08 08:37:50|1547.2|1547|1547.8|1547.4|1548.2|1547.4|1547.2|1546.6|20271
1607416680000|2020-12-08 08:38:00|1548|1547.2|1547.4|1547|1548|1547.6|1547.4|1547|910
1607416690000|2020-12-08 08:38:10|1547.2|1546.8|1547.4|1547|1547.4|1547|1547.2|1546.6|4603
1607416700000|2020-12-08 08:38:20|1547.2|1546.8|1547|1546.6|1547.2|1547|1547|1546.6|433
1607416710000|2020-12-08 08:38:30|1547.2|1546.4|1547|1546.4|1547.2|1546.6|1547|1546.4|101
1607416720000|2020-12-08 08:38:40|1547.2|1546.6|1547.4|1547|1547.4|1547|1547.2|1546.6|303
1607416730000|2020-12-08 08:38:50|1547.6|1547.2|1548|1547.4|1548|1547.6|1547.6|1547|9658
1607416740000|2020-12-08 08:39:00|1547.8|1547.6|1548|1547.4|1548|1547.6|1547.8|1547.4|2757
1607416750000|2020-12-08 08:39:10|1547.8|1547.6|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|1096
1607416760000|2020-12-08 08:39:20|1547.6|1547|1547.8|1547.4|1547.8|1547.4|1547.6|1547|2252
1607416770000|2020-12-08 08:39:30|1548||1548||1548||1548||0
1607416780000|2020-12-08 08:39:40|1547.8|1547.2|1547.6|1547.2|1548|1547.2|1547.4|1547|2100
1607416790000|2020-12-08 08:39:50|1547.4|1547|1546.4|1546|1547.4|1547|1546.4|1546|13099
1607416800000|2020-12-08 08:40:00|1546.6|1546.2|1546.6|1546.2|1546.6|1546.2|1546.4|1546|2674
1607416810000|2020-12-08 08:40:10|1546.4|1546|1546.6|1546.2|1546.6|1546.2|1546.4|1546|0
1607416820000|2020-12-08 08:40:20|1546.8|1546.4|1547.2|1546.6|1547.4|1546.6|1546.8|1546.2|1601
1607416830000|2020-12-08 08:40:30|1547|1546|1546.4|1546|1547.2|1546|1546.2|1546|9392
1607416840000|2020-12-08 08:40:40|1546.8|1546.2|1546.6|1546.2|1547|1546.2|1546.6|1546.2|1361
1607416850000|2020-12-08 08:40:50|1546.8|1546.4|1546.8|1546.2|1547|1546.6|1546.8|1546.2|700
1607416860000|2020-12-08 08:41:00|1547|1546.4|1548.2|1547.8|1548.2|1547.8|1547|1546.4|2974
1607416870000|2020-12-08 08:41:10|1548.4|1548|1548.8|1548.2|1549|1548.2|1548.4|1548|1603
1607416880000|2020-12-08 08:41:20|1548.6|1548|1548.4|1548|1548.6|1548.2|1548.4|1548|1352
1607416890000|2020-12-08 08:41:30|1548.2|1547.8|1546.8|1546.2|1548.2|1547.8|1546.8|1546.2|25635
1607416900000|2020-12-08 08:41:40|1547||1547||1547||1546.8||0
1607416910000|2020-12-08 08:41:50|1547.2|1546.4|1546|1545.2|1547.2|1546.6|1545.8|1545|77344
1607416920000|2020-12-08 08:42:00|1545.6|1545|1545.4|1544.8|1545.8|1545.2|1545|1544.8|9526
1607416930000|2020-12-08 08:42:10|1545.6||1545.6||1545.6||1545.6||0
1607416940000|2020-12-08 08:42:20|1545.8|1545|1545.8|1545.2|1546|1545.4|1545.8|1545|2559
1607416950000|2020-12-08 08:42:30|1545.6|1545.4|1545.8|1545.2|1545.8|1545.4|1545.6|1545.2|0
1607416960000|2020-12-08 08:42:40|1545.6|1545.4|1546.2|1546|1546.2|1546|1545.6|1545.4|3010
1607416970000|2020-12-08 08:42:50|1546|1545.8|1545.4|1544.8|1546.2|1545.8|1545.4|1544.8|1217
1607416980000|2020-12-08 08:43:00|1545.2|1545|1545.6|1545|1545.8|1545.2|1545.2|1544.8|2307
1607416990000|2020-12-08 08:43:10|1545.4||1545.4||1545.6||1545.4||0
1607417000000|2020-12-08 08:43:20|1545.2|1544.8|1545.6|1545|1545.6|1545.2|1545.2|1544.8|1823
1607417010000|2020-12-08 08:43:30|1545.4|1545.2|1545.6|1545|1545.6|1545.2|1545.4|1545|0
1607417020000|2020-12-08 08:43:40|1545.8|1545.2|1545.8|1545.4|1546|1545.4|1545.8|1545.2|2691
1607417030000|2020-12-08 08:43:50|1545.6|1545.2|1545.8|1545.2|1545.8|1545.2|1545.6|1545.2|0
1607417040000|2020-12-08 08:44:00|1545.6||1545.6||1545.8||1545.6||1000
1607417050000|2020-12-08 08:44:10|1545.4|1545|1545.2|1545|1545.4|1545|1545.2|1544.8|1647
1607417060000|2020-12-08 08:44:20|1545.4|1545.2|1545.6|1545.2|1545.6|1545.2|1545.4|1545|1157
1607417070000|2020-12-08 08:44:30|1545.8|1545.4|1546|1545.4|1546|1545.6|1545.8|1545.4|693
1607417080000|2020-12-08 08:44:40|1546.2|1545.6|1546.4|1546|1546.4|1546|1546.2|1545.6|3569
1607417090000|2020-12-08 08:44:50|1546.6|1545.8|1545.8|1545.4|1546.6|1545.8|1545.8|1545.2|2129
1607417100000|2020-12-08 08:45:00|1545.6|1545.2|1545.6|1545.2|1545.6|1545.4|1545.6|1545.2|0
1607417110000|2020-12-08 08:45:10|1545.4|1545|1545.4|1545|1545.4|1545|1545.2|1544.8|7843
1607417130000|2020-12-08 08:45:30|1545.6|1545.2|1546|1545.6|1546|1545.8|1545.4|1545|7420
1607417140000|2020-12-08 08:45:40|1545.8|1545.8|1546|1545.6|1546|1545.8|1545.8|1545.4|0
1607417150000|2020-12-08 08:45:50|1546.2|1545.8|1546.4|1546|1546.4|1546|1546.2|1545.8|451
1607417160000|2020-12-08 08:46:00|1546.2|1545.8|1546.4|1546|1546.4|1546.2|1546|1545.8|989
1607417170000|2020-12-08 08:46:10|1546.2|1545.8|1546.4|1546|1546.4|1546.2|1545.8|1545.4|1742
1607417180000|2020-12-08 08:46:20|1546.6|1546.2|1547.2|1546.8|1547.2|1547|1546.6|1546|3108
1607417190000|2020-12-08 08:46:30|1547.4|1547|1547.4|1547|1547.4|1547.2|1547.4|1547|0
1607417200000|2020-12-08 08:46:40|1547.6|1547.2|1547.6|1547.2|1547.6|1547.4|1547.4|1547|2277
1607417210000|2020-12-08 08:46:50|1547.4|1547.4|1548.2|1547.8|1548.2|1547.8|1547.4|1547.2|4288
1607417220000|2020-12-08 08:47:00|1548|1548|1548.4|1548|1548.6|1548.2|1548|1547.8|1671
1607417240000|2020-12-08 08:47:20|1548.2|1547.8|1548.2|1547.8|1548.2|1547.8|1548|1547.8|2966
1607417250000|2020-12-08 08:47:30|1548|1548|1546.8|1546.6|1548|1548|1546.8|1546.6|15610
1607417260000|2020-12-08 08:47:40|1547||1547||1547||1547||0
1607417270000|2020-12-08 08:47:50|1547.2|1546.8|1547|1546.8|1547.4|1547|1546.8|1546.6|1597
1607417280000|2020-12-08 08:48:00|1546.8|1546.6|1547.2|1546.8|1547.2|1546.8|1546.6|1546.2|5843
1607417290000|2020-12-08 08:48:10|1546.6|1547|1546.6|1546.2|1547|1547|1546.6|1546.2|6306
1607417310000|2020-12-08 08:48:30|1546.8|1546.4|1547|1546.6|1547.2|1546.6|1546.8|1546.2|1442
1607417320000|2020-12-08 08:48:40||1546.8||1546.8||1546.8||1546.8|0
1607417330000|2020-12-08 08:48:50|||||||||100
1607417340000|2020-12-08 08:49:00|1546.8|1546.6|1547|1546.8|1547|1546.8|1546.8|1546.6|786
1607417350000|2020-12-08 08:49:10|1547.2|1547|1547|1546.6|1547.2|1547|1546.8|1546.6|510
1607417370000|2020-12-08 08:49:30|1547.2|1546.8|1548|1547.4|1548|1547.4|1547.2|1546.8|2496
1607417380000|2020-12-08 08:49:40|1548.2|1547.6|1548.2|1547.6|1548.2|1547.8|1548|1547.6|249
1607417400000|2020-12-08 08:50:00|1548||1547.8||1548||1547.8||0
1607417410000|2020-12-08 08:50:10|1547.6|1547.4|1547.4|1547|1547.6|1547.4|1547.4|1547|2708
1607417420000|2020-12-08 08:50:20|1547.6||1547.4||1547.6||1547.2||5811
1607417430000|2020-12-08 08:50:30|1547.6|1547.2|1548.2|1547.8|1548.2|1547.8|1547.6|1547.2|2573
1607417440000|2020-12-08 08:50:40|1548.4|1548|1548.6|1548.4|1548.6|1548.4|1548.2|1548|2044
1607417450000|2020-12-08 08:50:50|1548.8|1548.6|1549|1548.6|1549.2|1548.6|1548.8|1548.6|221
1607417470000|2020-12-08 08:51:10|1549.2|1548.8|1548.4|1548|1549.2|1549|1548.4|1548|6718
1607417480000|2020-12-08 08:51:20|1548.6|1548.2|1548.8|1548.4|1548.8|1548.4|1548.6|1548.2|290
1607417490000|2020-12-08 08:51:30|1549|1548.6|1549|1548.6|1549|1548.6|1549|1548.4|1935
1607417500000|2020-12-08 08:51:40|1548.8|1548.4|1548.6|1548|1548.8|1548.4|1548.6|1548|10000
1607417530000|2020-12-08 08:52:10|1548.2|1547.8|1548.6|1548|1548.6|1548.2|1547.8|1547.6|6501
1607417540000|2020-12-08 08:52:20|1548.4|1547.8|1547.6|1547.2|1548.4|1547.8|1547.4|1547.2|1388
1607417550000|2020-12-08 08:52:30|1547.8|1547.4|1548.2|1547.8|1548.2|1547.8|1547.8|1547.4|2398
1607417560000|2020-12-08 08:52:40|1548|1547.6|1548.2|1548|1548.2|1548|1548|1547.6|414
1607417570000|2020-12-08 08:52:50|1548.4|1547.8|1548|1547.6|1548.4|1547.8|1547.8|1547.4|3714
1607417580000|2020-12-08 08:53:00|1548.2|1547.8|1548|1547.6|1548.2|1548|1548|1547.6|392
1607417590000|2020-12-08 08:53:10|1548.2|1547.8|1548.4|1548.2|1548.4|1548.2|1548.2|1547.8|783
1607417600000|2020-12-08 08:53:20|1548.6|1548|1548.6|1548.4|1548.6|1548.4|1548.6|1548|234
1607417610000|2020-12-08 08:53:30|1548.8|1548.6|1550.4|1550.2|1550.6|1550.2|1548.8|1548.6|17873
1607417620000|2020-12-08 08:53:40|1550.2|1550|1550.2|1549.8|1550.4|1550.2|1550|1549.6|6100
1607417630000|2020-12-08 08:53:50|1550|1550|1550|1549.8|1550|1550|1550|1549.8|2066
1607417640000|2020-12-08 08:54:00|1549.8|1549.6|1548.6|1548.2|1549.8|1549.6|1548.6|1548.2|14935
1607417650000|2020-12-08 08:54:10|1548.8|1548.4|1548.8|1548.2|1548.8|1548.6|1548.8|1548.2|1152
1607417660000|2020-12-08 08:54:20|1548.2|1548.4|1548.2|1547.8|1548.2|1548.6|1548|1547.8|4177
1607417670000|2020-12-08 08:54:30|1548.4|1548|1549.2|1548.6|1549.4|1549|1548.4|1547.8|4510
1607417680000|2020-12-08 08:54:40|1549|1548.8|1549.2|1548.8|1549.2|1549|1549|1548.8|488
1607417690000|2020-12-08 08:54:50|1549|1548.6|1548.8|1548.2|1549|1548.6|1548.6|1548.2|2071
1607417700000|2020-12-08 08:55:00|1548.6|1548.4|1548.4|1547.8|1548.8|1548.4|1548.2|1547.8|11051
1607417720000|2020-12-08 08:55:20|1548.6|1548|1548.6|1548.4|1548.6|1548.4|1548.6|1548|1118
1607417730000|2020-12-08 08:55:30|1548.4|1548.2|1548.4|1548|1548.4|1548.2|1548.4|1548|1436
1607417740000|2020-12-08 08:55:40|1548.2|1547.8|1548.2|1548|1548.2|1548|1547.8|1547.4|4954
1607417750000|2020-12-08 08:55:50||1547.8||1547.8||1548||1547.8|0
1607417760000|2020-12-08 08:56:00||1547.6||1547.8||1548||1547.6|0
1607417770000|2020-12-08 08:56:10|1548.4|1548|1548.8|1548.4|1548.8|1548.6|1548.4|1548|483
1607417780000|2020-12-08 08:56:20|1548.6|1548.6|1549.8|1549.4|1549.8|1549.4|1548.6|1548.6|8116
1607417790000|2020-12-08 08:56:30|1550|1549.6|1550.6|1550.2|1550.6|1550.2|1549.8|1549.6|3829
1607417800000|2020-12-08 08:56:40|1550.8|1550.4|1550.2|1549.6|1550.8|1550.6|1550.2|1549.6|11123
1607417810000|2020-12-08 08:56:50||1549.8||1549.8||1549.8||1549.8|0
1607417820000|2020-12-08 08:57:00|1550.4|1550|1550.2|1550|1550.6|1550.4|1550|1549.8|2529
1607417830000|2020-12-08 08:57:10|1550.4|1550.2|1550.4|1550|1550.4|1550.2|1550.4|1550|756
1607417840000|2020-12-08 08:57:20|1550.2|1549.8|1550|1549.6|1550.4|1549.8|1550|1549.6|3838
1607417850000|2020-12-08 08:57:30||1549.4||1549.4||1549.4||1549.4|0
1607417860000|2020-12-08 08:57:40|1549.8|1549.2|1549.6|1549.2|1549.8|1549.4|1549.4|1549|2
1607417870000|2020-12-08 08:57:50|1549.4|1549|1549|1548.8|1549.4|1549.2|1549|1548.6|2920
1607417880000|2020-12-08 08:58:00|1549.2|1548.6|1548.8|1548.2|1549.2|1548.6|1548.8|1548.2|0
1607417890000|2020-12-08 08:58:10|1548.6||1548.6||1548.6||1548.6||0
1607417900000|2020-12-08 08:58:20|1548.4|1548.4|1548.8|1548.4|1548.8|1548.6|1548.4|1548.4|365
1607417910000|2020-12-08 08:58:30|1548.6|1548.6|1548.8|1548.6|1548.8|1548.6|1548.6|1548.6|227
1607417920000|2020-12-08 08:58:40||1548.4||1548.4||1548.4||1548.4|0
1607417930000|2020-12-08 08:58:50|1548.6|1548.2|1548.4|1548|1548.6|1548.2|1548.4|1548|340
1607417940000|2020-12-08 08:59:00|1548.2|1547.8|1548.2|1547.8|1548.2|1548|1548|1547.6|785
1607417970000|2020-12-08 08:59:30|1548.4|1548|1548.8|1548.2|1548.8|1548.4|1548.4|1547.8|1427
1607417980000|2020-12-08 08:59:40|1548.6|1548.4|1548.4|1548|1548.6|1548.4|1548.4|1548|667
1607417990000|2020-12-08 08:59:50|||||||||2
1607418000000|2020-12-08 09:00:00|1548.6|1548.2|1548.6|1548|1548.6|1548.4|1548.6|1548|1358
1607418010000|2020-12-08 09:00:10|1548.4|1547.8|1548.2|1547.8|1548.4|1548|1548|1547.8|3224
1607418020000|2020-12-08 09:00:20|1548|1548|1549.2|1548.8|1549.2|1548.8|1548|1548|3010
1607418030000|2020-12-08 09:00:30|1549.4|1549|1549.6|1549.2|1549.6|1549.4|1549.2|1549|1072
1607418040000|2020-12-08 09:00:40||1549||1549.2||1549.2||1549|0
1607418050000|2020-12-08 09:00:50|1549.8|1549.4|1550.2|1549.6|1550.2|1550|1549.8|1549.4|1510
1607418060000|2020-12-08 09:01:00|1550.4|1549.8|1550.8|1550.4|1551|1550.6|1550.4|1549.8|5064
1607418070000|2020-12-08 09:01:10|1551|1550.6|1551.4|1551|1551.6|1551|1551|1550.4|17527
1607418080000|2020-12-08 09:01:20|1551.6|1551.2|1551.4|1551|1551.6|1551.2|1551|1550.8|5602
1607418090000|2020-12-08 09:01:30|1551.2||1551.4||1551.4||1551.2||250
1607418100000|2020-12-08 09:01:40|1551.2|1551.2|1551|1550.6|1551.2|1551.2|1551|1550.6|557
1607418110000|2020-12-08 09:01:50|1551.2|1550.8|1550.4|1550|1551.4|1551|1550.2|1550|5868
1607418120000|2020-12-08 09:02:00|1550.6|1550.2|1551.4|1551|1551.4|1551|1550.4|1549.8|7487
1607418130000|2020-12-08 09:02:10|1551.6|1551.2|1551.6|1551.2|1551.8|1551.6|1551.4|1551|4344
1607418140000|2020-12-08 09:02:20|1551.4|1551|1551.2|1550.6|1551.4|1551|1551.2|1550.6|0
1607418150000|2020-12-08 09:02:30|1551|1551|1551.4|1551|1551.6|1551.2|1551|1550.6|3864
1607418160000|2020-12-08 09:02:40|1551.2|1550.8|1550.6|1550.2|1551.2|1550.8|1550.6|1550.2|1814
1607418170000|2020-12-08 09:02:50|1550.8|1550.4|1550.8|1550.2|1551.2|1550.8|1550.4|1550|13770
1607418180000|2020-12-08 09:03:00|1551|1550.6|1551.2|1550.6|1551.2|1550.8|1551|1550.4|2192
1607418190000|2020-12-08 09:03:10|1551|1550.8|1551.2|1550.8|1551.2|1551|1551|1550.8|842
1607418200000|2020-12-08 09:03:20|1551|1550.6|1551.2|1550.8|1551.4|1551.2|1551|1550.6|4322
1607418210000|2020-12-08 09:03:30|1551.4|1551|1551.4|1551.2|1551.4|1551.2|1551.4|1551|1727
1607418220000|2020-12-08 09:03:40|1551.6|1551.4|1551.6|1551.4|1552|1551.6|1551.6|1551.4|2691
1607418230000|2020-12-08 09:03:50|1551.8|1551.6|1552|1551.8|1552|1551.8|1551.8|1551.6|3181
1607418240000|2020-12-08 09:04:00|1552.2|1552|1551.8|1551.6|1552.4|1552.2|1551.6|1551.4|18666
1607418250000|2020-12-08 09:04:10|1552|1551.8|1551.8|1551.4|1552.2|1552|1551.8|1551.4|8227
1607418260000|2020-12-08 09:04:20|1552|1551.6|1552|1551.4|1552.2|1552|1551.8|1551.4|1985
1607418270000|2020-12-08 09:04:30|1551.8|1551.2|1551.6|1551.2|1551.8|1551.2|1551.4|1551.2|303
1607418280000|2020-12-08 09:04:40||1551.4||1551.2||1551.4||1551.2|882
1607418290000|2020-12-08 09:04:50|1551.4|1551|1551.6|1551.2|1551.6|1551.4|1551.4|1551|855
1607418300000|2020-12-08 09:05:00|1551.4|1551|1551.6|1551.2|1551.6|1551.4|1551|1550.8|5420
1607418310000|2020-12-08 09:05:10|1551.4|1551|1551.4|1551.2|1551.4|1551.2|1551.4|1551|0
1607418320000|2020-12-08 09:05:20|1551.6|1551.4|1551.2|1550.8|1551.6|1551.4|1551|1550.8|1863
1607418330000|2020-12-08 09:05:30|1551|1550.6|1550.8|1550.2|1551|1550.6|1550.4|1550.2|4857
1607418340000|2020-12-08 09:05:40|1550.6|1550.4|1550.8|1550.4|1551.2|1550.8|1550.6|1550.4|3265
1607418350000|2020-12-08 09:05:50|1550.6|1550.2|1550.6|1550.2|1550.6|1550.2|1550.4|1550.2|287
1607418360000|2020-12-08 09:06:00|1550.4|1550|1550.2|1550|1550.6|1550|1550.2|1550|1509
1607418370000|2020-12-08 09:06:10|1550.4|1550.2|1550.4|1550.2|1550.6|1550.2|1550.4|1550.2|1368
1607418380000|2020-12-08 09:06:20|1550.2|1550|1550.6|1550.2|1550.6|1550.2|1550.2|1550|889
1607418390000|2020-12-08 09:06:30|1550.8|1550.4|1550.8|1550.4|1550.8|1550.6|1550.8|1550.4|1153
1607418400000|2020-12-08 09:06:40|1551|1550.6|1551|1550.6|1551.2|1551|1551|1550.6|3143
1607418410000|2020-12-08 09:06:50|1551.2|1550.8|1551.2|1551|1551.2|1551|1551|1550.6|1813
1607418420000|2020-12-08 09:07:00|1551.4|1551.2|1551.8|1551.4|1552|1551.6|1551.4|1551|16184
1607418430000|2020-12-08 09:07:10|1551.6|1551.2|1551.8|1551.4|1551.8|1551.4|1551.2|1551|7485
1607418440000|2020-12-08 09:07:20|1552|1551.6|1552.2|1552|1552.4|1552.2|1551.8|1551.6|10647
1607418450000|2020-12-08 09:07:30|1552|1551.8|1551.8|1551.4|1552.2|1551.8|1551.8|1551.4|405
1607418460000|2020-12-08 09:07:40|1552.2|1551.6|1552|1551.6|1552.4|1552|1552|1551.6|2668
1607418470000|2020-12-08 09:07:50|1551.8|1551.4|1552|1551.6|1552|1551.6|1551.4|1551.2|2697
1607418480000|2020-12-08 09:08:00|1551.8|1551.8|1552.4|1552|1552.4|1552|1551.8|1551.6|3877
1607418490000|2020-12-08 09:08:10|1552.6|1552.2|1553|1552.6|1553|1552.6|1552.4|1552|8515
1607418500000|2020-12-08 09:08:20|1553.2|1552.8|1553|1552.6|1553.4|1553.2|1553|1552.6|1984
1607418510000|2020-12-08 09:08:30|1553.4|1552.8|1553|1552.6|1553.4|1553|1553|1552.6|2058
1607418520000|2020-12-08 09:08:40|1553.2|1552.8|1553|1552.6|1553.4|1553|1553|1552.6|2778
1607418540000|2020-12-08 09:09:00|1552.8|1552.4|1552|1551.6|1552.8|1552.4|1552|1551.6|17782
1607418550000|2020-12-08 09:09:10|1552.2|1551.8|1554.4|1554|1554.4|1554.2|1552|1551.6|35132
1607418560000|2020-12-08 09:09:20|1554.6|1554.2|1554|1553.6|1555|1554.6|1553.8|1553.6|9976
1607418570000|2020-12-08 09:09:30|1554.4|1553.8|1554.4|1554|1554.6|1554|1554.2|1553.6|10590
1607418580000|2020-12-08 09:09:40|1554.6|1554.2|1554.8|1554.2|1554.8|1554.4|1554.6|1554.2|1350
1607418590000|2020-12-08 09:09:50|1554.6|1554.4|1554.2|1553.6|1554.6|1554.4|1554.2|1553.6|4619
1607418600000|2020-12-08 09:10:00||1553.8||1553.8||1553.8||1553.6|0
1607418610000|2020-12-08 09:10:10|1554|1553.6|1554.2|1554|1554.2|1554|1553.8|1553.4|1830
1607418620000|2020-12-08 09:10:20|1554.4|1554.2|1554.6|1554.2|1554.6|1554.2|1554.4|1554.2|913
1607418630000|2020-12-08 09:10:30|1554.4|1554|1554.4|1554|1554.6|1554.2|1554.4|1554|1563
1607418640000|2020-12-08 09:10:40|1554.6|1554.2|1554.6|1554.4|1554.6|1554.4|1554.6|1554.2|1178
1607418650000|2020-12-08 09:10:50|1554.8|1554.6|1554.8|1554.6|1554.8|1554.6|1554.8|1554.6|437
1607418660000|2020-12-08 09:11:00|1555|1554.8|1555|1554.8|1555|1554.8|1554.8|1554.6|3105
1607418670000|2020-12-08 09:11:10|1554.8|1554.6|1555|1554.6|1555.2|1555|1554.8|1554.6|21418
1607418680000|2020-12-08 09:11:20|1554.8|1554.4|1554.6|1554.2|1554.8|1554.6|1554.4|1554.2|2373
1607418690000|2020-12-08 09:11:30|1554.4|1554.4|1554.6|1554.2|1554.6|1554.4|1554.4|1554.2|2576
1607418720000|2020-12-08 09:12:00|1554.8|1554.4|1554.6|1554.4|1554.8|1554.4|1554.6|1554.4|4815
1607418730000|2020-12-08 09:12:10|1554.8|1554.6|1555.2|1555|1555.6|1555.4|1554.8|1554.6|3748
1607418740000|2020-12-08 09:12:20|1555.4|1554.8|1555.8|1555.4|1556|1555.6|1555.4|1554.8|1834
1607418750000|2020-12-08 09:12:30|1556|1555.6|1555.6|1555.2|1556|1555.8|1555.6|1555.2|1215
1607418760000|2020-12-08 09:12:40|1555.8|1555.4|1555.8|1555.2|1555.8|1555.4|1555.8|1555.2|1321
1607418770000|2020-12-08 09:12:50|1556|1555.4|1555.8|1555.4|1556|1555.8|1555.6|1555.2|2937
1607418780000|2020-12-08 09:13:00|1555.6|1555.2|1555.2|1554.6|1555.6|1555.2|1554.8|1554.6|4878
1607418790000|2020-12-08 09:13:10|1555.4|1554.8|1555.6|1555.2|1555.8|1555.4|1555.4|1554.8|3670
1607418800000|2020-12-08 09:13:20|1555.8|1555.4|1555.8|1555.4|1556|1555.8|1555.8|1555.4|3151
1607418810000|2020-12-08 09:13:30|1555.6|1555.6|1555.4|1555.2|1555.8|1555.6|1555.4|1555.2|5944
1607418820000|2020-12-08 09:13:40|1555.2|1555|1555.6|1555.4|1555.6|1555.4|1555.2|1554.8|3668
1607418830000|2020-12-08 09:13:50|1555.8|1555.6|1555.4|1555|1555.8|1555.6|1555.4|1555|3587
1607418840000|2020-12-08 09:14:00|1555.2|1554.8|1555.4|1555|1555.4|1555|1554.8|1554.6|1428
1607418850000|2020-12-08 09:14:10|1555.6|1555.2|1555.8|1555.6|1556|1555.8|1555.6|1555|5887
1607418860000|2020-12-08 09:14:20|1556|1555.8|1556.2|1555.8|1556.4|1556|1555.8|1555.8|16278
1607418870000|2020-12-08 09:14:30|1556.4|1556|1556.2|1556|1556.4|1556|1556.2|1556|1577
1607418880000|2020-12-08 09:14:40|1556.4|1556.2|1555.8|1555.6|1556.4|1556.2|1555.8|1555.6|4412
1607418890000|2020-12-08 09:14:50|1556|1555.8|1555|1554.6|1556|1555.8|1555|1554.6|2464
1607418910000|2020-12-08 09:15:10|1554.8|1554.4|1554|1553.8|1554.8|1554.6|1554|1553.6|7298
1607418920000|2020-12-08 09:15:20|1554.2|1554|1554.4|1554|1554.4|1554|1554.2|1554|2414
1607418930000|2020-12-08 09:15:30|1554.2|1553.8|1554.4|1554|1554.4|1554.2|1553.8|1553.6|2984
1607418960000|2020-12-08 09:16:00|1554.2|1554.2|1554.6|1554.4|1554.8|1554.4|1554.2|1554.2|3955
1607418970000|2020-12-08 09:16:10|1554.8|1554.6|1555.4|1555.2|1555.4|1555.2|1554.8|1554.6|3479
1607418980000|2020-12-08 09:16:20|1555.6||1555.6||1555.6||1555.6||332
1607418990000|2020-12-08 09:16:30|1555.4||1555.4||1555.4||1555.4||0
1607419000000|2020-12-08 09:16:40|1555.2|1555|1554.8|1554.6|1555.2|1555|1554.8|1554.6|3573
1607419010000|2020-12-08 09:16:50|1554.6|1554.4|1554.4|1554|1554.8|1554.4|1554.2|1554|7361
1607419020000|2020-12-08 09:17:00|1554.2|1553.8|1553.8|1553.4|1554.4|1554|1553.8|1553.4|3727
1607419030000|2020-12-08 09:17:10|1554|1553.6|1554|1553.6|1554.2|1553.8|1554|1553.6|2767
1607419040000|2020-12-08 09:17:20|1553.8|1553.4|1553.6|1553.2|1554|1553.6|1553.4|1553.2|30670
1607419050000|2020-12-08 09:17:30|1553.4|1553|1552.6|1552.2|1553.4|1553.2|1552.6|1552.2|6038
1607419060000|2020-12-08 09:17:40|1552.4|1552|1552.2|1551.8|1552.4|1552|1552.2|1551.8|0
1607419070000|2020-12-08 09:17:50|1552|1551.6|1552.8|1552.6|1553|1552.6|1552|1551.6|9621
1607419080000|2020-12-08 09:18:00|1553|1552.8|1552.6|1552.2|1553|1552.8|1552.6|1552.2|2515
1607419090000|2020-12-08 09:18:10|1552.8|1552.4|1552.4|1552|1552.8|1552.6|1552.2|1551.8|4032
1607419100000|2020-12-08 09:18:20|1552.2|1551.8|1551.8|1551.4|1552.4|1551.8|1551.6|1551.4|6890
1607419110000|2020-12-08 09:18:30|1552|1551.6|1551.2|1550.8|1552.2|1552|1551|1550.6|11902
1607419120000|2020-12-08 09:18:40|1551.4|1551|1551.4|1550.8|1551.4|1551.2|1551.2|1550.8|4338
1607419130000|2020-12-08 09:18:50|1551.2|1550.6|1551|1550.6|1551.4|1551|1551|1550.6|6812
1607419140000|2020-12-08 09:19:00|1550.8|1550.4|1551|1550.6|1551|1550.8|1550.8|1550.4|1247
1607419150000|2020-12-08 09:19:10|1551.2|1550.8|1551.4|1550.8|1551.4|1551|1551.2|1550.6|881
1607419160000|2020-12-08 09:19:20|1551.2|1550.6|1551.4|1551|1551.4|1551|1551|1550.6|847
1607419170000|2020-12-08 09:19:30|1551.6|1551.2|1552.8|1552.4|1552.8|1552.6|1551.6|1551|5456
1607419180000|2020-12-08 09:19:40||1552.6||1552.6||1552.6||1552.6|0
1607419190000|2020-12-08 09:19:50|1552.6|1552.4|1552.2|1551.8|1552.6|1552.4|1552.2|1551.8|1167
1607419200000|2020-12-08 09:20:00|1552|1552|1552|1551.4|1552.2|1552|1551.8|1551.4|2529
1607419210000|2020-12-08 09:20:10|1552.2|1551.6|1552.6|1552.4|1552.8|1552.4|1552.2|1551.6|1043
1607419220000|2020-12-08 09:20:20|1552.8|1552.6|1553.4|1552.8|1553.4|1553|1552.8|1552.4|3695
1607419230000|2020-12-08 09:20:30|1553.2|1553|1553|1552.8|1553.4|1553|1552.8|1552.6|2413
1607419240000|2020-12-08 09:20:40|1553.2|1553|1553.4|1553|1553.4|1553.2|1553.2|1553|2781
1607419250000|2020-12-08 09:20:50|1553.2|1552.8|1552.8|1552.6|1553.2|1553|1552.8|1552.6|1707
1607419260000|2020-12-08 09:21:00|1553|1552.8|1552.6|1552.4|1553.2|1552.8|1552.6|1552.2|725
1607419270000|2020-12-08 09:21:10|1552.4|1552.2|1552|1551.6|1552.4|1552.2|1551.4|1551.2|2997
1607419280000|2020-12-08 09:21:20|1552.2|1551.8|1552|1551.6|1552.2|1552|1552|1551.6|2209
1607419290000|2020-12-08 09:21:30|1551.8|1551.4|1551.6|1551.2|1551.8|1551.6|1551.4|1551.2|8807
1607419300000|2020-12-08 09:21:40|1551.4|1551|1551.6|1551.2|1551.8|1551.6|1551.2|1551|3746
1607419310000|2020-12-08 09:21:50|1551.4|1550.8|1550.6|1550.4|1551.6|1550.8|1550.6|1550.2|10356
1607419320000|2020-12-08 09:22:00|1550.4|1550.2|1550.4|1550.2|1550.4|1550.2|1550.2|1550|7149
1607419330000|2020-12-08 09:22:10|1550.6|1550|1550.4|1550|1550.6|1550.4|1550.4|1550|2328
1607419340000|2020-12-08 09:22:20|||||||||500
1607419360000|2020-12-08 09:22:40|1550.2||1550.4||1550.4||1550.2||1000
1607419370000|2020-12-08 09:22:50|1550.2|1549.8|1550.2|1549.8|1550.2|1550|1549.8|1549.6|31136
1607419380000|2020-12-08 09:23:00|1550|1549.6|1549.2|1549|1550|1549.6|1549.2|1549|2675
1607419390000|2020-12-08 09:23:10|1549|1548.8|1548.8|1548.4|1549.2|1548.8|1548.8|1548.4|1861
1607419400000|2020-12-08 09:23:20|1549|1548.6|1549.2|1548.8|1549.2|1548.8|1549|1548.6|1914
1607419410000|2020-12-08 09:23:30|1549.4|1549|1549.2|1549|1549.6|1549.2|1549.2|1549|2807
1607419420000|2020-12-08 09:23:40|1549|1548.8|1548.6|1548.2|1549|1548.8|1548.2|1548|3636
1607419430000|2020-12-08 09:23:50|1548.8|1548.4|1549.2|1548.8|1549.2|1549|1548.8|1548.2|2526
1607419440000|2020-12-08 09:24:00|1549|1548.6|1549|1548.4|1549|1548.8|1548.8|1548.4|6541
1607419450000|2020-12-08 09:24:10|1548.8||1548.6||1548.8||1548.6||0
1607419460000|2020-12-08 09:24:20|1548.4|1548.2|1548.6|1548.2|1548.8|1548.6|1548.2|1548|7971
1607419470000|2020-12-08 09:24:30|1548.8||1548.8||1548.8||1548.8||0
1607419480000|2020-12-08 09:24:40|1549|1548.4|1548.8|1548.6|1549.2|1548.6|1548.8|1548.4|0
1607419490000|2020-12-08 09:24:50|1548.6|1548.4|1548.8|1548.4|1548.8|1548.6|1548.6|1548.2|1252
1607419500000|2020-12-08 09:25:00|1549|1548.6|1549.2|1548.8|1549.2|1548.8|1549|1548.6|1826
1607419510000|2020-12-08 09:25:10|1549|1548.6|1548.8|1548.6|1549.2|1548.6|1548.8|1548.6|1484
1607419520000|2020-12-08 09:25:20|1549|1548.8|1549.2|1548.8|1549.2|1548.8|1549|1548.8|1787
1607419530000|2020-12-08 09:25:30|1549.4|1549|1549.4|1549|1549.6|1549.2|1549.4|1549|1066
1607419540000|2020-12-08 09:25:40|1549.6|1549.4|1551|1550.6|1551|1550.6|1549.4|1549.4|6100
1607419550000|2020-12-08 09:25:50|1551.2|1550.8|1550.8|1550.6|1551.4|1551|1550.8|1550.6|4213
1607419560000|2020-12-08 09:26:00|1551|1550.8|1551.4|1551|1551.4|1551|1551|1550.6|2883
1607419570000|2020-12-08 09:26:10|1551.2|1550.8|1550.6|1550.2|1551.2|1551|1550.4|1550.2|1532
1607419580000|2020-12-08 09:26:20|1550.4|1550|1549.8|1549.4|1550.4|1550|1549.6|1549.4|5532
1607419590000|2020-12-08 09:26:30|1549.6||1549.6||1549.6||1549.6||0
1607419600000|2020-12-08 09:26:40|1549.8||1549.8||1549.8||1549.8||0
1607419610000|2020-12-08 09:26:50|1549.6|1549.6|1549.8|1549.4|1549.8|1549.6|1549.6|1549.4|1239
1607419620000|2020-12-08 09:27:00|1550|1549.6|1550.4|1549.8|1550.6|1550.2|1550|1549.6|7208
1607419630000|2020-12-08 09:27:10|1550.2|1550|1550|1549.8|1550.2|1550|1550|1549.8|0
1607419640000|2020-12-08 09:27:20|1550.2||1550.2||1550.2||1550||499
1607419650000|2020-12-08 09:27:30|1550|1550|1550|1549.6|1550.2|1550|1549.6|1549.4|4025
1607419660000|2020-12-08 09:27:40||1549.8||1549.6||1549.8||1549.6|760
1607419670000|2020-12-08 09:27:50|1550.2|1549.8|1549.6|1549.4|1550.6|1550|1549.6|1549.4|4259
1607419680000|2020-12-08 09:28:00|1549.8|1549.2|1549.8|1549.4|1549.8|1549.4|1549.6|1549.2|1029
1607419690000|2020-12-08 09:28:10|1549.6|1549.6|1550|1549.8|1550|1549.8|1549.6|1549.6|1448
1607419700000|2020-12-08 09:28:20|1550.2|1550|1549.8|1549.4|1550.4|1550.2|1549.8|1549.4|15488
1607419720000|2020-12-08 09:28:40|1549.6||1549.6||1549.6||1549.6||250
1607419730000|2020-12-08 09:28:50|1549.8|1549.6|1550|1549.6|1550|1549.8|1549.6|1549.6|1392
1607419740000|2020-12-08 09:29:00|1549.8|1549.4|1549.6|1549.4|1549.8|1549.4|1549.4|1549.2|581
1607419750000|2020-12-08 09:29:10|1549.8|1549.6|1549.6|1549.4|1550|1549.6|1549.6|1549.4|823
1607419760000|2020-12-08 09:29:20|1549.8|1549.6|1550|1549.4|1550|1549.6|1549.8|1549.4|637
1607419780000|2020-12-08 09:29:40|1549.8|1549.2|1549.4|1549|1549.8|1549.2|1549.2|1549|8030
1607419790000|2020-12-08 09:29:50|1549.2|1548.8|1549|1548.6|1549.2|1548.8|1548.8|1548.6|15739
1607419800000|2020-12-08 09:30:00|1548.8|1548.4|1548.8|1548.6|1548.8|1548.6|1548.6|1548.4|2989
1607419810000|2020-12-08 09:30:10|1549|1548.8|1549.2|1548.8|1549.2|1548.8|1549|1548.8|2536
1607419820000|2020-12-08 09:30:20|1549.4|1549|1549.4|1549.2|1549.6|1549.2|1549.4|1549|1349
1607419830000|2020-12-08 09:30:30||1549||1549||1549.2||1549|676
1607419850000|2020-12-08 09:30:50|1549.6|1549.2|1549.6|1549.2|1550|1549.8|1549.4|1549|10878
1607419860000|2020-12-08 09:31:00|1549.8|1549.4|1550|1549.6|1550|1549.8|1549.8|1549.4|1798
1607419870000|2020-12-08 09:31:10|1550.2|1549.8|1550.4|1550.2|1550.6|1550.4|1550.2|1549.8|4798
1607419880000|2020-12-08 09:31:20|1550.2|1550|1550.2|1549.8|1550.4|1550|1550|1549.6|2111
1607419900000|2020-12-08 09:31:40|1550|1550|1550.4|1550|1550.4|1550.2|1550|1549.8|4762
1607419910000|2020-12-08 09:31:50|1550.6|1550.2|1550.6|1550.2|1550.6|1550.4|1550.6|1550.2|727
1607419920000|2020-12-08 09:32:00|1550.4|1550|1550.2|1550|1550.6|1550|1550.2|1550|3050
1607419930000|2020-12-08 09:32:10|1550|1549.8|1550.4|1550|1550.4|1550|1550|1549.8|1226
1607419940000|2020-12-08 09:32:20|1550.2|1549.8|1550|1549.8|1550.2|1549.8|1550|1549.8|1550
1607419960000|2020-12-08 09:32:40|1549.8|1549.6|1550|1549.6|1550|1549.6|1549.8|1549.6|751
1607419970000|2020-12-08 09:32:50|1550.2|1549.8|1550.4|1550.2|1550.6|1550.4|1550.2|1549.6|6440
1607419980000|2020-12-08 09:33:00|1550.6||1550.6||1550.6||1550.6||309
1607419990000|2020-12-08 09:33:10|1550.8|1550.4|1550.6|1550.4|1551.2|1550.8|1550.6|1550.2|6848
1607420000000|2020-12-08 09:33:20|1550.4|1550.2|1550|1549.6|1550.6|1550.2|1550|1549.6|6579
1607420010000|2020-12-08 09:33:30|1549.8||1550||1550||1549.8||468
1607420020000|2020-12-08 09:33:40||1549.8||1549.8||1549.8||1549.8|139
1607420030000|2020-12-08 09:33:50|1549.8|1549.6|1549.6|1549|1550|1549.6|1549.6|1549|2874
1607420040000|2020-12-08 09:34:00|1549.4|1549.2|1549.4|1549|1549.6|1549.2|1549.4|1549|567
1607420060000|2020-12-08 09:34:20||1549.2||1549||1549.2||1549|0
1607420070000|2020-12-08 09:34:30|1549.2|1548.8|1549|1548.8|1549.2|1548.8|1549|1548.8|306
1607420080000|2020-12-08 09:34:40|1548.8|1548.6|1549|1548.6|1549|1548.6|1548.8|1548.6|751
1607420090000|2020-12-08 09:34:50|1548.8|1548.4|1548.8|1548.6|1549|1548.6|1548.8|1548.4|1080
1607420100000|2020-12-08 09:35:00|1548.6|1548.4|1548.8|1548.6|1548.8|1548.6|1548.4|1548.2|3174
1607420110000|2020-12-08 09:35:10||1548.4||1548.4||1548.4||1548.4|0
1607420120000|2020-12-08 09:35:20|1548.6||1548.6||1548.6||1548.6||250
1607420130000|2020-12-08 09:35:30|1548.4|1548.2|1548.6|1548.2|1548.6|1548.2|1548.4|1548.2|166
1607420140000|2020-12-08 09:35:40|1548.4|1548|1548|1547.8|1548.4|1548|1548|1547.8|5268
1607420150000|2020-12-08 09:35:50|1547.8|1547.6|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|2477
1607420160000|2020-12-08 09:36:00|1547.6|1547.2|1547.6|1547.2|1547.6|1547.2|1547.6|1547.2|500
1607420170000|2020-12-08 09:36:10||1547||1547||1547.2||1547|0
1607420180000|2020-12-08 09:36:20|1547.2|1546.8|1547|1546.6|1547.2|1547|1546.8|1546.6|5556
1607420190000|2020-12-08 09:36:30|1547.2|1546.8|1546.8|1546.6|1547.4|1547|1546.8|1546.6|9076
1607420200000|2020-12-08 09:36:40|1547|1546.8|1547|1546.6|1547.2|1546.8|1547|1546.6|700
1607420210000|2020-12-08 09:36:50||1546.8||1546.6||1546.8||1546.6|171
1607420220000|2020-12-08 09:37:00|1547.2||1547||1547.2||1547||0
1607420230000|2020-12-08 09:37:10|1547.2|1546.8|1548|1547.6|1548|1547.8|1547.2|1546.8|3606
1607420240000|2020-12-08 09:37:20|1547.8|1547.4|1547.6|1547.4|1547.8|1547.4|1547.4|1547.2|3166
1607420250000|2020-12-08 09:37:30|1547.8|1547.6|1547.4|1547.2|1548|1547.6|1547.4|1547.2|1233
1607420260000|2020-12-08 09:37:40|1547.2|1547|1546.6|1546.4|1547.2|1547|1546.6|1546.2|3185
1607420270000|2020-12-08 09:37:50||1546.2||1546.2||1546.2||1546.2|0
1607420280000|2020-12-08 09:38:00|1546.4|1546|1545.8|1545.6|1546.4|1546.2|1545.8|1545.4|1648
1607420290000|2020-12-08 09:38:10|1546|1545.4|1545.6|1545.2|1546|1545.4|1545.4|1545.2|4894
1607420300000|2020-12-08 09:38:20|1545.4|1545|1545|1544.6|1545.4|1545|1545|1544.6|18068
1607420310000|2020-12-08 09:38:30|1544.8|1544.4|1545|1544.6|1545|1544.6|1544.6|1544.2|529
1607420320000|2020-12-08 09:38:40|1544.8|1544.4|1544.6|1544.4|1545|1544.4|1544.4|1544.2|993
1607420330000|2020-12-08 09:38:50|1544.4|1544.2|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|2590
1607420340000|2020-12-08 09:39:00|1544.4|1544.2|1544.4|1544|1544.4|1544.2|1543.8|1543.4|20413
1607420350000|2020-12-08 09:39:10|1544.2||1544.4||1544.6||1544.2||640
1607420360000|2020-12-08 09:39:20|1544.6|1543.8|1544.6|1544|1544.6|1544|1544|1543.6|3714
1607420370000|2020-12-08 09:39:30|1544.4|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|0
1607420380000|2020-12-08 09:39:40|1544.4|1544.4|1545.4|1545|1545.6|1545|1544.4|1544.2|4301
1607420390000|2020-12-08 09:39:50|1545.6|1545.2|1545.6|1545.2|1545.8|1545.6|1545.4|1545.2|3653
1607420400000|2020-12-08 09:40:00|1545.4|1545|1546.2|1545.6|1546.2|1545.6|1545.4|1545|1757
1607420410000|2020-12-08 09:40:10|1546||1546.2||1546.2||1546||0
1607420420000|2020-12-08 09:40:20|1546|1545.8|1546.2|1545.8|1546.4|1546|1546|1545.8|809
1607420430000|2020-12-08 09:40:30|1546|1546|1546.2|1545.8|1546.2|1546|1545.6|1545.4|1685
1607420440000|2020-12-08 09:40:40|1546.4|1546|1546.2|1545.6|1546.6|1546.2|1546|1545.6|1828
1607420450000|2020-12-08 09:40:50|1546|1545.8|1546.6|1546|1546.6|1546|1546|1545.6|381
1607420460000|2020-12-08 09:41:00|1546.4|1546.2|1546.2|1546|1546.4|1546.4|1546.2|1545.8|7801
1607420470000|2020-12-08 09:41:10|1546|1545.8|1545.8|1545.4|1546.2|1546|1545.8|1545.4|3153
1607420480000|2020-12-08 09:41:20|1545.6|1545.2|1545.8|1545.4|1545.8|1545.4|1545.6|1545.2|326
1607420490000|2020-12-08 09:41:30|1545.6|1545.2|1545.6|1545.2|1545.8|1545.4|1545.6|1545.2|7935
1607420500000|2020-12-08 09:41:40|1545.8|1545|1545.8|1545.4|1545.8|1545.4|1545.8|1545|0
1607420510000|2020-12-08 09:41:50|1545.6|1545.6|1546|1545.6|1546|1545.8|1545.6|1545.4|1027
1607420520000|2020-12-08 09:42:00||1545.8||1545.6||1545.8||1545.6|200
1607420530000|2020-12-08 09:42:10|1546.2|1545.8|1546.4|1546|1546.4|1546|1546.2|1545.8|1968
1607420540000|2020-12-08 09:42:20||1546.2||1546.2||1546.2||1546.2|421
1607420550000|2020-12-08 09:42:30|1546.6|1546.4|1546.8|1546.4|1547|1546.6|1546.4|1546.4|8174
1607420560000|2020-12-08 09:42:40|1546.6||1546.8||1546.8||1546.6||50
1607420570000|2020-12-08 09:42:50|1546.6|1546.2|1546.6|1546.2|1546.8|1546.4|1546.2|1545.8|875
1607420580000|2020-12-08 09:43:00|1546.8|1546.4|1547.2|1546.6|1547.2|1546.8|1546.8|1546.4|1474
1607420590000|2020-12-08 09:43:10|1547|1546.8|1546.8|1546.4|1547|1546.8|1546.6|1546.2|1806
1607420600000|2020-12-08 09:43:20|1546.6|1546.2|1546.4|1546.2|1546.6|1546.2|1546.4|1546.2|604
1607420610000|2020-12-08 09:43:30|1546.2|1546|1546.2|1545.8|1546.2|1546|1545.8|1545.6|4722
1607420620000|2020-12-08 09:43:40|1546.4|1546|1546.2|1545.8|1546.4|1546|1546.2|1545.8|0
1607420630000|2020-12-08 09:43:50|1546|1545.6|1546|1545.6|1546|1545.6|1546|1545.6|0
1607420650000|2020-12-08 09:44:10|1546.2|1545.8|1546.6|1546.2|1546.6|1546.2|1546.2|1545.8|1892
1607420680000|2020-12-08 09:44:40|1546.8|1546.4|1546.8|1546.4|1546.8|1546.6|1546.8|1546.4|643
1607420690000|2020-12-08 09:44:50|1546.6|1546.6|1546.8|1546.4|1546.8|1546.6|1546.6|1546.4|705
1607420700000|2020-12-08 09:45:00|1546.6|1546.2|1546.2|1545.8|1546.6|1546.2|1546.2|1545.8|1869
1607420710000|2020-12-08 09:45:10|1546|1546|1546.2|1545.8|1546.2|1546|1546|1545.8|2107
1607420720000|2020-12-08 09:45:20|1546.4|1546|1546.8|1546.4|1546.8|1546.4|1546.4|1546|1002
1607420740000|2020-12-08 09:45:40|1547|1546.6|1547.4|1547|1547.4|1547|1547|1546.4|228
1607420760000|2020-12-08 09:46:00|1547.6|1547.2|1547.6|1547.4|1547.6|1547.4|1547.6|1547.2|549
1607420770000|2020-12-08 09:46:10|1547.4|1547.2|1547.6|1547.2|1547.6|1547.2|1547.4|1547|1658
1607420780000|2020-12-08 09:46:20||1547||1547.2||1547.2||1547|0
1607420800000|2020-12-08 09:46:40|1547.4|1547|1547|1546.6|1547.4|1547|1547|1546.6|1105
1607420810000|2020-12-08 09:46:50|1547.2|1546.8|1547.2|1546.8|1547.2|1547|1547.2|1546.8|518
1607420820000|2020-12-08 09:47:00|1547.4|1547|1547.4|1547|1547.4|1547.2|1547.4|1546.8|44
1607420830000|2020-12-08 09:47:10|1547.6|1547.2|1548|1547.6|1548|1547.6|1547.6|1547.2|695
1607420850000|2020-12-08 09:47:30|1547.8||1547.8||1547.8||1547.8||0
1607420860000|2020-12-08 09:47:40|1548|1547.4|1547.6|1547.2|1548|1547.4|1547.6|1547.2|455
1607420870000|2020-12-08 09:47:50|1547.8|1547.4|1548|1547.6|1548|1547.6|1547.8|1547.4|727
1607420880000|2020-12-08 09:48:00|1547.8|1547.4|1547.6|1547.4|1547.8|1547.6|1547.6|1547.4|3154
1607420890000|2020-12-08 09:48:10|1547.4|1547.2|1547.2|1546.8|1547.4|1547.2|1547|1546.8|530
1607420900000|2020-12-08 09:48:20|1547|1546.6|1546.6|1546.2|1547|1546.6|1546.4|1546.2|189
1607420910000|2020-12-08 09:48:30|1546.4|1546|1546.4|1546|1546.4|1546|1546.4|1546|0
1607420920000|2020-12-08 09:48:40|1546.2||1546.4||1546.4||1546.2||0
1607420930000|2020-12-08 09:48:50|1546.2||1546.2||1546.2||1546.2||5
1607420940000|2020-12-08 09:49:00|1546.4|1546.2|1546.4|1546|1546.4|1546.2|1546.4|1546|3007
1607420950000|2020-12-08 09:49:10|1546.2|1545.8|1546|1545.6|1546.2|1545.8|1546|1545.6|2047
1607420960000|2020-12-08 09:49:20|1546.2|1545.8|1546.6|1546.2|1546.6|1546.4|1546.2|1545.6|1833
1607420970000|2020-12-08 09:49:30|1546.8|1546.4|1547|1546.6|1547.2|1547|1546.8|1546.4|537
1607420980000|2020-12-08 09:49:40|1546.8|1546.8|1547|1546.6|1547|1546.8|1546.8|1546.6|3750
1607420990000|2020-12-08 09:49:50|1547.2||1547.2||1547.2||1547.2||0
1607421000000|2020-12-08 09:50:00|1547|1546.4|1546.8|1546.4|1547|1546.4|1546.6|1546.2|1775
1607421010000|2020-12-08 09:50:10||1546.2||1546.2||1546.2||1546.2|0
1607421020000|2020-12-08 09:50:20||1546.4||1546.2||1546.4||1546.2|0
1607421030000|2020-12-08 09:50:30|1546.6|1546.4|1546.4|1546|1546.6|1546.4|1546.4|1546|1292
1607421050000|2020-12-08 09:50:50|1546.6|1546.2|1546.4|1546|1546.6|1546.2|1546.4|1546|1396
1607421060000|2020-12-08 09:51:00|1546.6|1546.2|1547|1546.6|1547.2|1547|1546.6|1546|2768
1607421070000|2020-12-08 09:51:10|1547.2|1546.8|1547.2|1546.8|1547.2|1547|1547.2|1546.6|890
1607421080000|2020-12-08 09:51:20|1547|1546.6|1547|1546.6|1547|1546.8|1546.8|1546.6|1147
1607421090000|2020-12-08 09:51:30|1546.8|1546.4|1547|1546.6|1547|1546.6|1546.8|1546.4|869
1607421100000|2020-12-08 09:51:40|1546.8|1546.4|1546.4|1546|1546.8|1546.4|1546.2|1546|3623
1607421110000|2020-12-08 09:51:50|1546.2||1546.4||1546.4||1546.2||65
1607421120000|2020-12-08 09:52:00|1546.2|1545.8|1546|1545.8|1546.4|1545.8|1546|1545.8|6191
1607421130000|2020-12-08 09:52:10|1546.2|1546|1546.4|1546|1546.4|1546|1546.2|1546|30
1607421140000|2020-12-08 09:52:20|1546.2|1545.8|1546.2|1545.8|1546.2|1546|1545.4|1545.2|9906
1607421150000|2020-12-08 09:52:30|1546|1545.6|1545.8|1545.4|1546.2|1545.6|1545.6|1545.2|6613
1607421160000|2020-12-08 09:52:40|1545.6|1545.2|1545.6|1545.2|1545.6|1545.2|1545.6|1545.2|4735
1607421180000|2020-12-08 09:53:00|1545.4|1545|1545.6|1545.2|1545.6|1545.2|1545.4|1545|4986
1607421190000|2020-12-08 09:53:10|1545.8|1545.4|1545.8|1545.6|1546|1545.6|1545.8|1545.4|3416
1607421200000|2020-12-08 09:53:20|1546||1546||1546||1546||600
1607421220000|2020-12-08 09:53:40|1546.2|1545.8|1546.6|1546.2|1546.8|1546.2|1546.2|1545.8|4653
1607421230000|2020-12-08 09:53:50|1546.4|1546|1546|1545.4|1546.4|1546|1545.8|1545.4|1751
1607421240000|2020-12-08 09:54:00|1545.8|1545.2|1545.6|1545.2|1545.8|1545.4|1545.6|1545.2|0
1607421250000|2020-12-08 09:54:10|1545.4|1545|1545.4|1545|1545.4|1545.2|1545.4|1545|228
1607421260000|2020-12-08 09:54:20|1545.2|1544.8|1545.2|1544.8|1545.2|1545|1545.2|1544.8|1850
1607421270000|2020-12-08 09:54:30|1545|1545|1545.2|1544.8|1545.2|1545|1545|1544.8|5307
1607421280000|2020-12-08 09:54:40|1545.4|1545|1545.4|1545|1545.6|1545.4|1545.2|1545|5015
1607421310000|2020-12-08 09:55:10|1545.2|1544.8|1545|1544.8|1545.2|1544.8|1544.8|1544.6|3661
1607421320000|2020-12-08 09:55:20|1545.2|1545|1545|1544.8|1545.2|1545|1545|1544.8|1042
1607421330000|2020-12-08 09:55:30|1545.2|1545|1545.2|1545|1545.4|1545.2|1545.2|1544.8|1974
1607421340000|2020-12-08 09:55:40|1545.4|1545.2|1546|1545.6|1546|1545.6|1545.4|1545.2|2661
1607421350000|2020-12-08 09:55:50|1545.8|1545.8|1546.4|1546|1546.4|1546|1545.8|1545.8|1312
1607421360000|2020-12-08 09:56:00|1546.2|1545.8|1546|1545.4|1546.4|1545.8|1546|1545.4|2047
1607421370000|2020-12-08 09:56:10||1545.6||1545.8||1545.8||1545.6|263
1607421380000|2020-12-08 09:56:20||1545.6||1545.4||1545.6||1545.4|0
1607421390000|2020-12-08 09:56:30|1546.2|1545.6|1546.4|1546.2|1546.4|1546.2|1546.2|1545.6|1859
1607421400000|2020-12-08 09:56:40||1546||1546||1546||1545.8|0
1607421410000|2020-12-08 09:56:50|1546.2|1546.2|1546.2|1546|1546.4|1546.2|1546.2|1546|6093
1607421420000|2020-12-08 09:57:00|1546.4|1545.8|1546.6|1546.4|1546.6|1546.4|1546.2|1545.8|3730
1607421430000|2020-12-08 09:57:10|1546.8||1546.8||1546.8||1546.8||0
1607421440000|2020-12-08 09:57:20|1547|1546.6|1547|1546.6|1547|1546.8|1547|1546.6|1626
1607421450000|2020-12-08 09:57:30|1546.8|1546|1546.4|1546|1547|1546.4|1546.4|1546|11655
1607421460000|2020-12-08 09:57:40|1546.6|1546.2|1546.2|1545.8|1546.6|1546.4|1546.2|1545.8|1325
1607421470000|2020-12-08 09:57:50|1546|1545.6|1546|1545.4|1546|1545.6|1545.8|1545.4|3303
1607421480000|2020-12-08 09:58:00|1545.8|1545.6|1546|1545.6|1546|1545.6|1545.6|1545.6|1083
1607421490000|2020-12-08 09:58:10|1545.8|1545.8|1546|1545.8|1546|1545.8|1545.8|1545.8|4670
1607421500000|2020-12-08 09:58:20||1545.6||1545.4||1545.6||1545.4|672
1607421510000|2020-12-08 09:58:30|1545.8||1545.6||1545.8||1545.6||0
1607421520000|2020-12-08 09:58:40||1545.2||1545||1545.2||1545|0
1607421530000|2020-12-08 09:58:50|1545.4||1545.4||1545.4||1545.2||227
1607421540000|2020-12-08 09:59:00||1545.2||1545||1545.2||1545|258
1607421550000|2020-12-08 09:59:10|1545.2||1545.2||1545.2||1545.2||0
1607421560000|2020-12-08 09:59:20|1545|1544.8|1545|1544.6|1545|1544.8|1545|1544.6|190
1607421570000|2020-12-08 09:59:30|1544.8|1544.4|1545.2|1544.8|1545.2|1544.8|1544.8|1544.2|3954
1607421580000|2020-12-08 09:59:40||1544.6||1544.8||1544.8||1544.4|0
1607421590000|2020-12-08 09:59:50|1545||1545.2||1545.2||1545||1000
1607421600000|2020-12-08 10:00:00||1545||1545||1545||1545|0
1607421610000|2020-12-08 10:00:10|1545.6|1545.2|1545.4|1545|1545.6|1545.2|1545.2|1545|2204
1607421620000|2020-12-08 10:00:20|1545.6|1545.2|1545.6|1545.2|1545.8|1545.6|1545.4|1545.2|2478
1607421630000|2020-12-08 10:00:30||1545.4||1545.2||1545.4||1545.2|0
1607421640000|2020-12-08 10:00:40|1545.4|1545|1545.6|1545.2|1545.6|1545.2|1545.4|1545|1128
1607421660000|2020-12-08 10:01:00|1545.4|1545|1545.4|1545|1545.4|1545|1545.2|1545|921
1607421670000|2020-12-08 10:01:10|1545.6|1545.2|1545.2|1545|1545.6|1545.2|1545.2|1545|0
1607421680000|2020-12-08 10:01:20|1545|1544.8|1544.6|1544.2|1545.2|1544.8|1544.6|1544.2|10571
1607421690000|2020-12-08 10:01:30|1544.8|1544.4|1545|1544.6|1545.2|1544.8|1544.8|1544.4|1348
1607421700000|2020-12-08 10:01:40|1545.2|1544.8|1544.8|1544.4|1545.2|1544.8|1544.8|1544.4|592
1607421710000|2020-12-08 10:01:50|1544.6|1544.2|1545.4|1545|1545.4|1545|1544.6|1544.2|7367
1607421720000|2020-12-08 10:02:00|1545.2|1544.8|1545|1544.4|1545.2|1544.8|1545|1544.4|200
1607421730000|2020-12-08 10:02:10|1544.8|1544.2|1545|1544.6|1545|1544.6|1544.6|1544.2|1019
1607421740000|2020-12-08 10:02:20|1544.8|1544.4|1545|1544.6|1545|1544.6|1544.6|1544.4|3293
1607421750000|2020-12-08 10:02:30|1545.2|1544.8|1545.4|1545|1545.4|1545|1545.2|1544.8|230
1607421760000|2020-12-08 10:02:40|1545.2|1544.8|1545.2|1544.8|1545.4|1545|1545|1544.6|3562
1607421770000|2020-12-08 10:02:50|1545|1544.6|1545|1544.6|1545.4|1545.2|1545|1544.6|2127
1607421780000|2020-12-08 10:03:00|1544.8|1544.4|1544.8|1544.4|1545|1544.4|1544.4|1544.2|3115
1607421800000|2020-12-08 10:03:20||1544.6||1544.4||1544.6||1544.4|1533
1607421810000|2020-12-08 10:03:30|1545|1544.6|1545.4|1545|1545.4|1545.2|1545|1544.6|2350
1607421820000|2020-12-08 10:03:40|1545.6||1545.4||1545.6||1545.4||0
1607421830000|2020-12-08 10:03:50|1545.6||1545.6||1545.6||1545.4||0
1607421840000|2020-12-08 10:04:00|1545.8|1545.2|1546|1545.8|1546.2|1546|1545.8|1545.2|4732
1607421850000|2020-12-08 10:04:10|1546.2|1546|1546.2|1546|1546.2|1546|1546|1545.8|1681
1607421860000|2020-12-08 10:04:20|1546|1545.8|1546|1545.6|1546|1545.8|1546|1545.6|666
1607421870000|2020-12-08 10:04:30|1546.2|1545.8|1546.4|1546.2|1546.4|1546.2|1546.2|1545.8|376
1607421880000|2020-12-08 10:04:40|1546.6|1546.4|1546.6|1546.2|1546.6|1546.4|1546.6|1546.2|637
1607421890000|2020-12-08 10:04:50|1546.4|1546|1546.2|1546|1546.6|1546|1546|1545.6|1923
1607421900000|2020-12-08 10:05:00|1546.4|1546.2|1546.6|1546.2|1546.8|1546.2|1546.4|1546|514
1607421920000|2020-12-08 10:05:20|1546.4|1546|1545.6|1545.2|1546.4|1546|1545.6|1545.2|13866
1607421940000|2020-12-08 10:05:40|1545.8|1545.4|1546|1545.6|1546|1545.6|1545.8|1545.4|270
1607421950000|2020-12-08 10:05:50|1546.2||1546||1546.2||1546||100
1607421960000|2020-12-08 10:06:00|1545.8|1545.4|1545|1544.6|1546|1545.6|1544.8|1544.6|17034
1607421970000|2020-12-08 10:06:10|1545.2|1544.8|1545.2|1544.6|1545.2|1545|1545.2|1544.6|9388
1607421980000|2020-12-08 10:06:20|1545|1544.8|1545.4|1545.2|1545.4|1545.2|1545|1544.6|5707
1607421990000|2020-12-08 10:06:30|1545.6|1545|1545.4|1545|1545.6|1545.2|1545.2|1545|660
1607422010000|2020-12-08 10:06:50||1545.2||1545||1545.2||1545|545
1607422020000|2020-12-08 10:07:00|1546|1545.2|1546|1545.6|1546|1545.6|1546|1545|30666
1607422050000|2020-12-08 10:07:30|1546.2|1545.8|1546.2|1546|1546.4|1546.2|1546|1545.8|3599
1607422060000|2020-12-08 10:07:40|1546|1545.6|1546|1545.6|1546|1545.8|1545.6|1545.4|10561
1607422070000|2020-12-08 10:07:50|1545.8|1545.8|1545.8|1545.4|1545.8|1545.8|1545.8|1545.4|531
1607422080000|2020-12-08 10:08:00|1545.6|1545.2|1545.2|1545|1545.6|1545.2|1545.2|1545|1795
1607422090000|2020-12-08 10:08:10|1545|1544.8|1545|1544.6|1545|1544.8|1545|1544.6|3820
1607422110000|2020-12-08 10:08:30|1544.8||1545||1545||1544.8||5100
1607422120000|2020-12-08 10:08:40|1545.2|1544.8|1544.6|1544.2|1545.2|1544.8|1544.6|1544.2|8009
1607422130000|2020-12-08 10:08:50|1544.4|1543.8|1544.2|1543.8|1544.6|1543.8|1543.8|1543.4|21069
1607422140000|2020-12-08 10:09:00|1544|1543.6|1543.8|1543.2|1544|1543.6|1543.6|1543.2|1154
1607422150000|2020-12-08 10:09:10|1544|1543.4|1544|1543.6|1544|1543.6|1543.6|1543.4|1020
1607422160000|2020-12-08 10:09:20|1544.2|1543.8|1544.6|1544.4|1545|1544.6|1544|1543.6|16530
1607422180000|2020-12-08 10:09:40|1544.4|1544.2|1544.4|1544|1544.4|1544.2|1544.2|1543.8|6336
1607422190000|2020-12-08 10:09:50|1544.2|1543.8|1544.2|1543.8|1544.2|1544|1544.2|1543.8|0
1607422200000|2020-12-08 10:10:00|1544|1544|1544.4|1544.2|1544.4|1544.2|1544|1544|7071
1607422220000|2020-12-08 10:10:20|1544.6|1544.4|1544.6|1544.4|1544.8|1544.4|1544.6|1544.4|2388
1607422250000|2020-12-08 10:10:50|1544.8|1544.6|1545|1544.6|1545|1544.8|1544.8|1544.6|4689
1607422280000|2020-12-08 10:11:20|1545.2|1544.8|1545.6|1545|1545.8|1545.4|1545|1544.8|11612
1607422290000|2020-12-08 10:11:30|1545.4|1545.2|1545.4|1545|1545.4|1545.2|1545.2|1545|525
1607422300000|2020-12-08 10:11:40|1545.2|1544.8|1544.4|1544|1545.2|1544.8|1544.2|1544|3974
1607422310000|2020-12-08 10:11:50|1544.2|1543.8|1544.2|1543.8|1544.4|1543.8|1543.8|1543.6|890
1607422320000|2020-12-08 10:12:00|1544.4|1544|1544.4|1543.8|1544.4|1544|1544.4|1543.8|0
1607422330000|2020-12-08 10:12:10||1544||1544||1544.2||1544|0
1607422340000|2020-12-08 10:12:20|1544.2|1544.2|1544.4|1544|1544.4|1544.2|1544.2|1544|1692
1607422350000|2020-12-08 10:12:30|1544.2||1544.2||1544.2||1544.2||970
1607422360000|2020-12-08 10:12:40|1544.4||1544.4||1544.4||1544.4||0
1607422380000|2020-12-08 10:13:00|||||||||27
1607422390000|2020-12-08 10:13:10|1544.6|1544.2|1544.6|1544|1544.8|1544.6|1544.4|1544|9423
1607422410000|2020-12-08 10:13:30|1544.4|1543.8|1544.2|1544|1544.4|1544|1544.2|1543.6|4781
1607422420000|2020-12-08 10:13:40||1543.8||1543.8||1543.8||1543.8|100
1607422430000|2020-12-08 10:13:50|1544|1543.6|1543.6|1543.2|1544|1543.6|1543.6|1543|1618
1607422440000|2020-12-08 10:14:00|1543.4|1543|1543.6|1543|1543.6|1543.2|1543.4|1543|1149
1607422450000|2020-12-08 10:14:10|1543.8|1543.2|1543.8|1543.4|1544|1543.8|1543.6|1543.2|5869
1607422460000|2020-12-08 10:14:20|1544|1543.2|1543.8|1543.4|1544|1543.6|1543.8|1543.2|794
1607422470000|2020-12-08 10:14:30|1544|1543.6|1543.8|1543.6|1544|1543.6|1543.8|1543.4|0
1607422480000|2020-12-08 10:14:40|1543.6|1543.4|1543.4|1543|1543.6|1543.4|1543.4|1543|778
1607422490000|2020-12-08 10:14:50|1543.6|1543.2|1543.4|1543|1543.6|1543.2|1543.4|1543|4000
1607422500000|2020-12-08 10:15:00|1543.2|1542.8|1543|1542.6|1543.2|1542.8|1542.8|1542.4|8658
1607422510000|2020-12-08 10:15:10|1543.2|1542.8|1543.8|1543.4|1543.8|1543.4|1543|1542.8|19273
1607422520000|2020-12-08 10:15:20|1544|1543.6|1544|1543.8|1544|1543.8|1544|1543.6|459
1607422530000|2020-12-08 10:15:30|1543.8|1543.6|1544|1543.8|1544|1543.8|1543.8|1543.4|2340
1607422540000|2020-12-08 10:15:40|1544.2|1544|1544.6|1544.2|1544.6|1544.4|1544|1544|9679
1607422550000|2020-12-08 10:15:50|1544.8|1544.4|1544.6|1544.4|1545|1544.6|1544.6|1544.2|4639
1607422560000|2020-12-08 10:16:00|1544.4|1544.2|1544.6|1544.2|1544.6|1544.2|1544.4|1544.2|1387
1607422570000|2020-12-08 10:16:10||1544.4||1544.4||1544.4||1544.4|177
1607422580000|2020-12-08 10:16:20|1544.8|1544.6|1545|1544.6|1545.2|1544.8|1544.8|1544.6|13931
1607422590000|2020-12-08 10:16:30|1544.8|1544.4|1544.8|1544.4|1544.8|1544.4|1544.6|1544.4|219
1607422600000|2020-12-08 10:16:40||1544.6||1544.4||1544.6||1544.4|0
1607422610000|2020-12-08 10:16:50|1544.6|1544.6|1544.6|1544.2|1544.6|1544.6|1544.6|1544.2|277
1607422620000|2020-12-08 10:17:00|1544.8|1544.4|1544.8|1544.4|1544.8|1544.6|1544.8|1544.4|267
1607422630000|2020-12-08 10:17:10|1544.6|1544.2|1544.4|1544|1544.6|1544.2|1544.4|1544|4588
1607422660000|2020-12-08 10:17:40|1544.2|1543.8|1544.8|1544.4|1544.8|1544.4|1544|1543.8|10108
1607422670000|2020-12-08 10:17:50||1544.6||1544.6||1544.6||1544.6|1249
1607422680000|2020-12-08 10:18:00||1544.4||1544.4||1544.4||1544.4|0
1607422700000|2020-12-08 10:18:20|1544.6|1544.6|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|806
1607422710000|2020-12-08 10:18:30|1544.6|1544.6|1544.6|1544.2|1544.6|1544.6|1544.4|1544.2|3489
1607422720000|2020-12-08 10:18:40|1544.4|1544|1544.2|1544|1544.4|1544.2|1544.2|1544|1179
1607422730000|2020-12-08 10:18:50|1544|1543.8|1544.4|1544|1544.4|1544|1544|1543.6|2812
1607422740000|2020-12-08 10:19:00|1544.6|1544.2|1544.8|1544.4|1544.8|1544.4|1544.6|1544.2|615
1607422750000|2020-12-08 10:19:10|1544.6|1544.6|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|3915
1607422760000|2020-12-08 10:19:20|1545|1544.6|1545.2|1544.8|1545.2|1545|1545|1544.4|5045
1607422770000|2020-12-08 10:19:30|1545|1544.6|1545|1544.6|1545|1544.6|1545|1544.4|1656
1607422780000|2020-12-08 10:19:40|1544.8|1544.4|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|715
1607422790000|2020-12-08 10:19:50|1544.8||1544.8||1544.8||1544.8||0
1607422800000|2020-12-08 10:20:00|1545|1544.6|1545.6|1545|1545.6|1545.4|1545|1544.4|3896
1607422810000|2020-12-08 10:20:10|1545.4|1544.8|1545.2|1544.8|1545.4|1544.8|1545.2|1544.8|286
1607422820000|2020-12-08 10:20:20|1545|1544.6|1545|1544.6|1545|1544.6|1544.8|1544.6|770
1607422830000|2020-12-08 10:20:30|1544.8|1544.4|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|1452
1607422840000|2020-12-08 10:20:40|1545|1544.4|1544.6|1544.4|1545|1544.4|1544.6|1544.4|2733
1607422850000|2020-12-08 10:20:50|1544.8|1544.6|1545|1544.6|1545|1544.6|1544.8|1544.6|227
1607422860000|2020-12-08 10:21:00|1544.8|1544.4|1544.6|1544.2|1544.8|1544.4|1544.4|1544|1590
1607422870000|2020-12-08 10:21:10|1544.4|1544.4|1544.4|1543.8|1544.4|1544.4|1544.4|1543.8|300
1607422880000|2020-12-08 10:21:20|1544.6|1544|1545|1544.4|1545|1544.4|1544.6|1544|161
1607422890000|2020-12-08 10:21:30|1544.8|1544.6|1545.4|1545|1545.6|1545.2|1544.8|1544.4|7158
1607422900000|2020-12-08 10:21:40|1545.6|1545.2|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|45
1607422910000|2020-12-08 10:21:50||1545.4||1545.2||1545.4||1545.2|0
1607422920000|2020-12-08 10:22:00|1545.4|1545|1545.4|1545|1545.4|1545|1545.2|1545|789
1607422940000|2020-12-08 10:22:20|1545.6|1545.2|1545.6|1545.4|1545.6|1545.4|1545.6|1545.2|446
1607422950000|2020-12-08 10:22:30|1545.8|1545.6|1546|1545.6|1546|1545.6|1545.8|1545.4|914
1607422960000|2020-12-08 10:22:40|1546.2|1545.8|1546|1545.6|1546.2|1545.8|1546|1545.6|2500
1607422970000|2020-12-08 10:22:50|1545.8|1545.8|1546.2|1545.8|1546.2|1545.8|1545.8|1545.8|0
1607422980000|2020-12-08 10:23:00|1546||1546||1546||1546||3248
1607423000000|2020-12-08 10:23:20|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|897
1607423010000|2020-12-08 10:23:30|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|327
1607423020000|2020-12-08 10:23:40|1545.4|1545.2|1545.6|1545.4|1545.6|1545.4|1545.4|1545.2|1227
1607423030000|2020-12-08 10:23:50|1545.4|1545.2|1545.4|1545|1545.4|1545.2|1545.4|1545|568
1607423040000|2020-12-08 10:24:00|1545.6|1545.2|1545.4|1545|1545.6|1545.4|1545.4|1545|4216
1607423060000|2020-12-08 10:24:20|1545.6|1545.2|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|534
1607423080000|2020-12-08 10:24:40||1545.4||1545.2||1545.4||1545.2|0
1607423090000|2020-12-08 10:24:50|1545.4|1545.4|1545.4|1545|1545.4|1545.4|1545.4|1545|307
1607423100000|2020-12-08 10:25:00|1545.2|1544.8|1545.8|1545.4|1545.8|1545.6|1545|1544.8|5860
1607423120000|2020-12-08 10:25:20|1546|1545.6|1546.2|1545.8|1546.2|1545.8|1545.8|1545.6|0
1607423130000|2020-12-08 10:25:30|1546|1545.6|1546|1545.8|1546|1545.8|1545.8|1545.6|1499
1607423140000|2020-12-08 10:25:40|1546.2|1546|1546.2|1545.8|1546.2|1546|1546.2|1545.8|775
1607423150000|2020-12-08 10:25:50|1546.4|1546|1547.2|1546.8|1547.6|1547.2|1546.2|1546|16059
1607423160000|2020-12-08 10:26:00|1547.4|1547|1547.6|1547.2|1547.8|1547.6|1547.2|1547|3399
1607423170000|2020-12-08 10:26:10|1547.8|1547.4|1548|1547.8|1548|1547.8|1547.8|1547.4|2035
1607423180000|2020-12-08 10:26:20|1548.2|1548|1548.2|1548|1548.2|1548|1548.2|1548|11970
1607423190000|2020-12-08 10:26:30|1548.4|1547.8|1548.2|1548|1548.4|1548.2|1548.2|1547.8|827
1607423200000|2020-12-08 10:26:40|1548.4|1548.2|1548.6|1548.2|1548.6|1548.2|1548.4|1548.2|0
1607423210000|2020-12-08 10:26:50|1548.4|1548|1548.4|1548.2|1548.4|1548.2|1548.4|1548|746
1607423220000|2020-12-08 10:27:00|1548.2|1548|1548.6|1548.2|1548.6|1548.2|1548.2|1548|748
1607423230000|2020-12-08 10:27:10|1548.4|1548|1548.2|1547.8|1548.4|1548.2|1548|1547.8|431
1607423240000|2020-12-08 10:27:20|1548|1547.6|1547|1546.8|1548|1547.6|1547|1546.6|8839
1607423250000|2020-12-08 10:27:30|1546.8|1546.6|1546.8|1546.4|1546.8|1546.6|1546.6|1546.4|1019
1607423260000|2020-12-08 10:27:40|1547|1546.6|1547|1546.6|1547|1546.8|1546.8|1546.6|2530
1607423270000|2020-12-08 10:27:50|1546.8|1546.4|1547.2|1546.8|1547.2|1547|1546.6|1546.2|8763
1607423280000|2020-12-08 10:28:00|1547|1546.6|1547|1546.6|1547.2|1546.6|1546.8|1546.6|2503
1607423290000|2020-12-08 10:28:10|1547.2|1546.8|1547.2|1546.8|1547.2|1546.8|1547.2|1546.8|0
1607423300000|2020-12-08 10:28:20|1547|1546.6|1546.8|1546.4|1547|1546.6|1546.6|1546.2|4642
1607423310000|2020-12-08 10:28:30|1546.6|1546.2|1546.6|1546.2|1546.6|1546.2|1546.6|1546.2|0
1607423320000|2020-12-08 10:28:40|1546.8||1546.8||1546.8||1546.6||0
1607423330000|2020-12-08 10:28:50|1546.6||1546.6||1546.6||1546.6||0
1607423340000|2020-12-08 10:29:00|1546.4|1546|1546.4|1546|1546.4|1546|1546.4|1546|0
1607423350000|2020-12-08 10:29:10|1546.6|1546.2|1546.6|1546.4|1546.6|1546.4|1546.6|1546.2|454
1607423360000|2020-12-08 10:29:20|1546.8|1546.6|1547.2|1546.6|1547.2|1546.6|1546.8|1546.6|1168
1607423380000|2020-12-08 10:29:40|1547|1546.8|1547|1546.8|1547|1546.8|1547|1546.8|835
1607423390000|2020-12-08 10:29:50||1546.6||1546.6||1546.6||1546.6|0
1607423410000|2020-12-08 10:30:10||1546.8||1546.6||1546.8||1546.6|0
1607423430000|2020-12-08 10:30:30|1547.2|1546.8|1547.2|1546.8|1547.2|1547|1546.8|1546.6|3555
1607423440000|2020-12-08 10:30:40|1547|1546.6|1547|1546.6|1547|1546.8|1547|1546.6|230
1607423450000|2020-12-08 10:30:50|1546.8||1547||1547||1546.8||1000
1607423460000|2020-12-08 10:31:00||1546.8||1546.6||1546.8||1546.6|0
1607423470000|2020-12-08 10:31:10|1547.2|1546.8|1547.4|1547|1547.4|1547.2|1547.2|1546.8|4560
1607423480000|2020-12-08 10:31:20|1547.2||1547.4||1547.4||1547.2||725
1607423490000|2020-12-08 10:31:30|1547.2|1546.8|1547.2|1546.8|1547.2|1546.8|1547|1546.8|227
1607423520000|2020-12-08 10:32:00|1547.4||1547.2||1547.4||1547.2||0
1607423530000|2020-12-08 10:32:10|1547|1547|1547.2|1547|1547.4|1547|1547|1547|681
1607423550000|2020-12-08 10:32:30|1547.4|1547.2|1547.4|1547|1547.4|1547.2|1547.4|1547|986
1607423560000|2020-12-08 10:32:40|1547.2|1546.8|1547.2|1546.8|1547.2|1546.8|1547|1546.8|570
1607423570000|2020-12-08 10:32:50|1547||1547.2||1547.2||1547||845
1607423580000|2020-12-08 10:33:00|1547|1546.6|1546.8|1546.4|1547.2|1546.6|1546.6|1546.4|4805
1607423610000|2020-12-08 10:33:30|1546.6|1546.2|1546.8|1546.4|1546.8|1546.4|1546.4|1546.2|5287
1607423620000|2020-12-08 10:33:40|1546.6|1546.2|1545.8|1545.6|1546.8|1546.2|1545.8|1545.6|3817
1607423640000|2020-12-08 10:34:00|1545.6|1545.4|1545.6|1545.2|1545.6|1545.4|1545.6|1545.2|1842
1607423650000|2020-12-08 10:34:10|1545.4|1545|1545.4|1545|1545.4|1545.2|1545.2|1545|304
1607423670000|2020-12-08 10:34:30|1545.6|1545.2|1545.6|1545.2|1545.8|1545.6|1545.6|1545.2|5312
1607423680000|2020-12-08 10:34:40|1545.4|1545|1545.2|1545|1545.4|1545|1545.2|1545|305
1607423690000|2020-12-08 10:34:50|1545|1544.8|1545|1544.4|1545|1544.8|1544.6|1544.2|4840
1607423700000|2020-12-08 10:35:00|1544.8|1544.6|1544.8|1544.4|1545|1544.6|1544.8|1544.4|1249
1607423710000|2020-12-08 10:35:10|1544.6||1544.8||1544.8||1544.6||0
1607423720000|2020-12-08 10:35:20|1544.6|1544.2|1543.8|1543.4|1544.6|1544.2|1543.8|1543.4|2994
1607423730000|2020-12-08 10:35:30|1544|1543.6|1543.8|1543.4|1544|1543.8|1543.6|1543.4|7840
1607423740000|2020-12-08 10:35:40|1544|1543.6|1543.6|1543.2|1544|1543.8|1543.4|1543|8170
1607423750000|2020-12-08 10:35:50|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|344
1607423760000|2020-12-08 10:36:00|1543.6|1543.2|1543.8|1543.4|1544.2|1544|1543.4|1543.2|11979
1607423770000|2020-12-08 10:36:10|1543.6|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|7281
1607423780000|2020-12-08 10:36:20|1543.6|1543.6|1543.8|1543.4|1543.8|1543.6|1543.4|1543.2|8980
1607423790000|2020-12-08 10:36:30|1543.6|1543.2|1543.6|1543.2|1544|1543.6|1543.4|1543.2|13481
1607423800000|2020-12-08 10:36:40|1543.8|1543.4|1544|1543.8|1544|1543.8|1543.8|1543.4|5781
1607423810000|2020-12-08 10:36:50|1543.8|1543.6|1543.6|1543.2|1544|1543.6|1543.6|1543.2|807
1607423820000|2020-12-08 10:37:00|1543.4|1543|1543.2|1542.8|1543.4|1543|1543|1542.6|20426
1607423830000|2020-12-08 10:37:10|1543|1542.6|1543|1542.6|1543|1542.6|1543|1542.6|0
1607423840000|2020-12-08 10:37:20|1543.2|1542.8|1543.4|1543|1543.4|1543|1543.2|1542.6|6931
1607423850000|2020-12-08 10:37:30|1543.2|1542.8|1543.6|1543.2|1543.8|1543.2|1543|1542.8|6541
1607423870000|2020-12-08 10:37:50|1543.4|1543.4|1544|1543.8|1544.2|1543.8|1543.4|1543.2|8526
1607423880000|2020-12-08 10:38:00|1544.2|1543.6|1544|1543.8|1544.2|1543.8|1544|1543.6|1883
1607423890000|2020-12-08 10:38:10|1544.2|1544|1544.2|1544|1544.4|1544|1544.2|1544|241
1607423900000|2020-12-08 10:38:20|1544|1543.8|1544|1543.4|1544|1543.8|1544|1543.4|517
1607423910000|2020-12-08 10:38:30|1543.8|1543.6|1543.8|1543.4|1544|1543.8|1543.6|1543.4|1710
1607423920000|2020-12-08 10:38:40|1543.6|1543.6|1543.6|1543.2|1543.6|1543.6|1543.4|1543.2|1248
1607423930000|2020-12-08 10:38:50|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|1543.6|1543.4|1000
1607423940000|2020-12-08 10:39:00|1544|1543.6|1544.2|1543.8|1544.6|1544.4|1544|1543.6|7753
1607423950000|2020-12-08 10:39:10|1544.4|1543.6|1543.4|1543.2|1544.4|1544|1543.4|1543.2|19088
1607423960000|2020-12-08 10:39:20|1543.6|1543.4|1543.8|1543.2|1544|1543.8|1543.6|1543.2|22967
1607423970000|2020-12-08 10:39:30||1543.4||1543.2||1543.4||1543.2|1048
1607423980000|2020-12-08 10:39:40|1544.2|1543.4|1545|1544.8|1545|1544.8|1544.2|1543.4|13194
1607423990000|2020-12-08 10:39:50|1545.2|1545|1545.4|1544.8|1545.4|1545|1545.2|1544.8|765
1607424000000|2020-12-08 10:40:00|1545.2|1545|1545.4|1545.2|1545.4|1545.2|1545.2|1545|227
1607424010000|2020-12-08 10:40:10|1545.6|1545|1546|1545.6|1546|1545.6|1545.4|1545|2100
1607424020000|2020-12-08 10:40:20|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|569
1607424030000|2020-12-08 10:40:30|1546|1545.6|1546|1545.6|1546.2|1545.6|1545.8|1545.6|2379
1607424060000|2020-12-08 10:41:00|1545.8|1545.4|1545.8|1545.4|1545.8|1545.4|1545.6|1545.4|728
1607424070000|2020-12-08 10:41:10|1545.6|1545.2|1545.4|1545|1545.6|1545.2|1545.2|1545|962
1607424080000|2020-12-08 10:41:20|1545.2|1544.8|1545.6|1545.2|1545.6|1545.4|1544.8|1544.6|5989
1607424090000|2020-12-08 10:41:30|1545.4|1545|1545.4|1545|1545.4|1545|1545.4|1545|100
1607424130000|2020-12-08 10:42:10|1545.6|1545.2|1546|1545.6|1546|1545.6|1545.6|1545|2804
1607424140000|2020-12-08 10:42:20||1545.4||1545.8||1545.8||1545.4|858
1607424150000|2020-12-08 10:42:30|1546.2|1546|1546.4|1546|1546.6|1546.2|1546.2|1546|2732
1607424160000|2020-12-08 10:42:40|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.6|1514
1607424170000|2020-12-08 10:42:50|1546|1545.6|1545.8|1545.4|1546|1545.6|1545.8|1545.4|2398
1607424180000|2020-12-08 10:43:00||1545.2||1545.2||1545.2||1545.2|0
1607424190000|2020-12-08 10:43:10|1545.6|1545|1545.4|1545|1545.6|1545.2|1545.2|1545|211
1607424200000|2020-12-08 10:43:20|1545.2|1544.8|1544.6|1544.2|1545.2|1544.8|1544.4|1544|7198
1607424210000|2020-12-08 10:43:30||1544||1544||1544||1544|0
1607424220000|2020-12-08 10:43:40|1544.4|1543.8|1544|1543.6|1544.4|1543.8|1543.8|1543.6|335
1607424230000|2020-12-08 10:43:50|1544.2|1543.8|1544|1543.6|1544.2|1544|1544|1543.6|2110
1607424240000|2020-12-08 10:44:00|1543.8|1543.4|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|2463
1607424250000|2020-12-08 10:44:10|1544|1543.6|1544|1543.6|1544.2|1544|1544|1543.6|4978
1607424260000|2020-12-08 10:44:20|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|0
1607424270000|2020-12-08 10:44:30|1544||1544||1544||1544||0
1607424280000|2020-12-08 10:44:40|1544.2|1543.6|1544.2|1543.8|1544.2|1543.8|1544|1543.6|0
1607424290000|2020-12-08 10:44:50|1544.4|1544|1544.4|1544|1544.6|1544.4|1544.4|1543.8|4138
1607424300000|2020-12-08 10:45:00|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1237
1607424310000|2020-12-08 10:45:10|1544.4|1544|1544.2|1544|1544.4|1544.2|1544.2|1544|290
1607424320000|2020-12-08 10:45:20|1544.4|1543.8|1543.6|1543.2|1544.6|1543.8|1543.6|1543.2|3131
1607424330000|2020-12-08 10:45:30|1543.4||1543.6||1543.6||1543.4||0
1607424340000|2020-12-08 10:45:40|1544|1543.4|1544|1543.6|1544|1543.8|1543.8|1543.2|23323
1607424350000|2020-12-08 10:45:50|||||||||875
1607424370000|2020-12-08 10:46:10|1544.2|1543.8|1544.2|1543.8|1544.4|1544|1544.2|1543.8|2067
1607424380000|2020-12-08 10:46:20|||||||||915
1607424390000|2020-12-08 10:46:30|1544|1543.6|1544|1543.6|1544|1543.6|1544|1543.6|513
1607424410000|2020-12-08 10:46:50|1544.2|1543.8|1544|1543.6|1544.2|1543.8|1544|1543.6|700
1607424420000|2020-12-08 10:47:00|1543.8|1543.4|1543.6|1543.4|1544|1543.4|1543.6|1543.4|2157
1607424430000|2020-12-08 10:47:10|1543.4|1543.2|1543.6|1543.4|1543.6|1543.4|1543.4|1543.2|1619
1607424440000|2020-12-08 10:47:20|||||||||1
1607424450000|2020-12-08 10:47:30|1543.8|1543.6|1544|1543.6|1544|1543.8|1543.8|1543.6|2823
1607424460000|2020-12-08 10:47:40|1543.8|1543.8|1544|1543.6|1544|1543.8|1543.8|1543.6|410
1607424480000|2020-12-08 10:48:00|1543.8|1543.4|1542.8|1542.4|1543.8|1543.4|1542.8|1542.4|10317
1607424490000|2020-12-08 10:48:10|1543|1542.6|1543.2|1542.8|1543.2|1542.8|1543|1542.4|2270
1607424500000|2020-12-08 10:48:20|1543|1543|1543|1542.8|1543.2|1543|1543|1542.6|181
1607424510000|2020-12-08 10:48:30|1542.8|1542.6|1543|1542.4|1543|1542.6|1542.6|1542.4|2012
1607424520000|2020-12-08 10:48:40|1542.8||1542.8||1542.8||1542.8||0
1607424530000|2020-12-08 10:48:50|1543|1542.6|1543|1542.6|1543|1542.8|1543|1542.4|750
1607424540000|2020-12-08 10:49:00|1542.8|1542.8|1543|1542.8|1543.2|1543|1542.8|1542.6|4336
1607424550000|2020-12-08 10:49:10|1543.2||1543.2||1543.2||1543.2||0
1607424560000|2020-12-08 10:49:20||1543||1542.8||1543||1542.8|750
1607424570000|2020-12-08 10:49:30|1543.4|1543|1543.2|1543|1543.4|1543.2|1543.2|1543|1000
1607424590000|2020-12-08 10:49:50||1542.8||1543||1543||1542.8|0
1607424600000|2020-12-08 10:50:00|1543.4|1542.8|1543.2|1543|1543.4|1543.2|1543.2|1542.8|3729
1607424610000|2020-12-08 10:50:10|1543.6|1543.4|1545|1544.4|1545|1544.4|1543.6|1543.2|20766
1607424620000|2020-12-08 10:50:20|1545.2|1544.6|1545.4|1545|1545.4|1545|1545.2|1544.6|500
1607424640000|2020-12-08 10:50:40|1545.2|1545.2|1545.4|1545|1545.4|1545.2|1545.2|1545|1223
1607424650000|2020-12-08 10:50:50|1545.2|1545.2|1545.2|1545|1545.2|1545.2|1545.2|1545|1002
1607424660000|2020-12-08 10:51:00|1545.4|1545.2|1545.6|1545|1545.6|1545.2|1545.4|1545|1681
1607424670000|2020-12-08 10:51:10|1545.4|1545.2|1545.8|1545.4|1546|1545.6|1545.4|1545.2|896
1607424680000|2020-12-08 10:51:20|1546||1546||1546||1545.8||0
1607424690000|2020-12-08 10:51:30|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|0
1607424700000|2020-12-08 10:51:40|1546|1545.8|1546|1545.6|1546.2|1545.8|1546|1545.6|0
1607424710000|2020-12-08 10:51:50|1546.2|1545.8|1546.4|1546.2|1546.4|1546.2|1546.2|1545.8|0
1607424720000|2020-12-08 10:52:00|1546.6|1546.4|1546.6|1546.4|1546.6|1546.4|1546.6|1546.4|0
1607424730000|2020-12-08 10:52:10|1546.8|1546.6|1547.2|1546.8|1547.4|1547.2|1546.8|1546.6|4644
1607424740000|2020-12-08 10:52:20|1547|1547|1547.2|1546.8|1547.2|1547|1547|1546.8|2223
1607424750000|2020-12-08 10:52:30||1547||1547||1547||1547|0
1607424760000|2020-12-08 10:52:40|1547|1546.8|1547.2|1546.8|1547.2|1547|1547|1546.8|940
1607424770000|2020-12-08 10:52:50|1547.4|1547|1547.2|1547|1547.4|1547.2|1547.2|1546.8|3750
1607424780000|2020-12-08 10:53:00|1547|1546.8|1547|1546.8|1547.2|1546.8|1547|1546.8|469
1607424790000|2020-12-08 10:53:10|1546.8|1546.6|1546.8|1546.4|1546.8|1546.6|1546.8|1546.4|796
1607424800000|2020-12-08 10:53:20|1547|1546.6|1546.6|1546.2|1547|1546.8|1546.6|1546.2|1692
1607424810000|2020-12-08 10:53:30||1546.4||1546.2||1546.4||1546.2|533
1607424820000|2020-12-08 10:53:40|1546.4|1546.4|1546.6|1546.2|1546.6|1546.4|1546.4|1546.2|1936
1607424830000|2020-12-08 10:53:50|1546.8|1546.4|1547|1546.6|1547|1546.6|1546.8|1546.2|3217
1607424840000|2020-12-08 10:54:00|1546.8|1546.4|1547|1546.6|1547|1546.6|1546.8|1546.4|2307
1607424850000|2020-12-08 10:54:10|1546.8|1546.8|1546.8|1546.4|1547|1546.8|1546.8|1546.4|1500
1607424860000|2020-12-08 10:54:20|1547||1546.8||1547||1546.8||0
1607424870000|2020-12-08 10:54:30|1547|1546.6|1547|1546.4|1547|1546.8|1546.8|1546.4|5374
1607424880000|2020-12-08 10:54:40||1546.6||1546.6||1546.8||1546.6|3114
1607424900000|2020-12-08 10:55:00|1546.8|1546.4|1546.8|1546.4|1547|1546.4|1546.6|1546.4|1550
1607424910000|2020-12-08 10:55:10|1546.6|1546.2|1546.8|1546.4|1547|1546.6|1546.2|1546|3386
1607424920000|2020-12-08 10:55:20||1546.6||1546.6||1546.6||1546.6|20
1607424930000|2020-12-08 10:55:30|1546.6|1546.4|1546.4|1546|1546.6|1546.4|1546.2|1546|2494
1607424940000|2020-12-08 10:55:40|1546.6|1546.2|1546.4|1546|1547|1546.6|1546.2|1546|6675
1607424950000|2020-12-08 10:55:50|1546.6|1546.2|1547|1546.8|1547|1546.8|1546.6|1546.2|500
1607424960000|2020-12-08 10:56:00|1546.8|1546.6|1547|1546.4|1547|1546.8|1546.6|1546.4|5171
1607424980000|2020-12-08 10:56:20|1546.8|1546.6|1546.6|1546.2|1546.8|1546.8|1546.4|1546.2|1683
1607424990000|2020-12-08 10:56:30||1546||1546||1546.2||1546|0
1607425000000|2020-12-08 10:56:40|1546.4||1546.4||1546.4||1546.4||0
1607425010000|2020-12-08 10:56:50|1546.2|1545.8|1545.8|1545.2|1546.4|1546.2|1545.4|1545.2|22272
1607425020000|2020-12-08 10:57:00|1545.6||1545.6||1545.6||1545.6||0
1607425030000|2020-12-08 10:57:10|1545.4|1545.4|1546|1545.6|1546|1545.6|1545.4|1545|2652
1607425040000|2020-12-08 10:57:20|1545.8|1545.4|1546|1545.8|1546|1545.8|1545.6|1545.4|2711
1607425050000|2020-12-08 10:57:30|1546.2|1546|1546.2|1545.8|1546.4|1546|1546|1545.8|2686
1607425060000|2020-12-08 10:57:40|1546|1545.6|1546|1545.6|1546.2|1545.8|1545.8|1545.6|1754
1607425070000|2020-12-08 10:57:50|1545.8|1545.4|1545.8|1545.2|1546|1545.4|1545.6|1545.2|2656
1607425080000|2020-12-08 10:58:00|1545.6|1545.4|1545.6|1545.2|1546|1545.8|1545.6|1545.2|2296
1607425100000|2020-12-08 10:58:20|1545.4|1545|1544.8|1544.4|1545.6|1545|1544.6|1544.2|9905
1607425110000|2020-12-08 10:58:30|1544.6|1544.2|1544.2|1543.8|1544.6|1544.2|1544.2|1543.8|564
1607425120000|2020-12-08 10:58:40|1544.4|1544|1544.6|1544.2|1544.8|1544.4|1544.4|1544|2080
1607425130000|2020-12-08 10:58:50|1544.8|1544.4|1544.4|1544|1544.8|1544.4|1544.4|1544|1442
1607425140000|2020-12-08 10:59:00|1544.2|1543.8|1544.8|1544.4|1545|1544.6|1544|1543.8|18981
1607425150000|2020-12-08 10:59:10|1544.6|1544.2|1544.8|1544.2|1544.8|1544.2|1544.6|1544.2|0
1607425160000|2020-12-08 10:59:20|1544.6|1544.4|1545.4|1545|1545.4|1545|1544.6|1544.2|5993
1607425180000|2020-12-08 10:59:40|1545.2||1545.4||1545.4||1545.2||587
1607425190000|2020-12-08 10:59:50|1545.6|1545.2|1545.6|1545.2|1545.8|1545.2|1545.6|1545.2|212
1607425200000|2020-12-08 11:00:00|1545.4|1545|1544.6|1544.2|1545.4|1545|1544.6|1544.2|1886
1607425210000|2020-12-08 11:00:10||1544||1544||1544||1544|0
1607425220000|2020-12-08 11:00:20|1544.4|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544|608
1607425240000|2020-12-08 11:00:40|1544.8|1544.4|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|2387
1607425250000|2020-12-08 11:00:50||1544.2||1544.2||1544.2||1544.2|1835
1607425260000|2020-12-08 11:01:00|1544.4||1544.4||1544.4||1544.4||0
1607425270000|2020-12-08 11:01:10|1544.2|1544|1543.8|1543.4|1544.2|1544|1543.8|1543.4|1959
1607425280000|2020-12-08 11:01:20|1543.6|1543.2|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|1670
1607425290000|2020-12-08 11:01:30|1543.6|1543.2|1543.8|1543.2|1543.8|1543.2|1543.6|1543.2|0
1607425300000|2020-12-08 11:01:40|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|0
1607425320000|2020-12-08 11:02:00|1543.8|1543.6|1543.6|1543.4|1543.8|1543.6|1543.6|1543.4|2039
1607425340000|2020-12-08 11:02:20|1543.8|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|3711
1607425350000|2020-12-08 11:02:30|1543.6|1543.2|1543.2|1543|1543.6|1543.2|1543.2|1543|1458
1607425360000|2020-12-08 11:02:40|1543.4|1543.2|1543.6|1543.2|1543.6|1543.2|1543.2|1543.2|1466
1607425370000|2020-12-08 11:02:50|1543.4|1543|1543.2|1542.8|1543.4|1543|1543|1542.8|5606
1607425390000|2020-12-08 11:03:10|1543|1542.6|1542.2|1541.8|1543|1542.6|1542.2|1541.8|23164
1607425400000|2020-12-08 11:03:20|1542|1541.6|1542|1541.6|1542.2|1542|1542|1541.6|7129
1607425410000|2020-12-08 11:03:30|1542.2|1541.8|1542|1541.6|1542.2|1542|1542|1541.6|2408
1607425420000|2020-12-08 11:03:40|1541.8|1541.8|1541.8|1541.4|1541.8|1541.8|1541.8|1541.4|7427
1607425430000|2020-12-08 11:03:50|1541.6|1541.2|1541.6|1541.2|1541.8|1541.4|1541.6|1541.2|1306
1607425440000|2020-12-08 11:04:00|1541.4|1541|1541.8|1541.4|1541.8|1541.6|1541.2|1540.8|7771
1607425450000|2020-12-08 11:04:10|1542|1541.6|1542.4|1542|1542.6|1542.4|1542|1541.6|9327
1607425460000|2020-12-08 11:04:20|1542.2|1541.8|1542.2|1541.8|1542.4|1542.2|1542.2|1541.8|614
1607425470000|2020-12-08 11:04:30|1542.4|1542|1542.2|1542|1542.4|1542|1542.2|1542|3272
1607425480000|2020-12-08 11:04:40|1542.4|1541.8|1541.6|1541.2|1542.4|1541.8|1541.4|1541.2|5794
1607425490000|2020-12-08 11:04:50|1541.8|1541.4|1542|1541.6|1542|1541.6|1541.8|1541.4|2176
1607425500000|2020-12-08 11:05:00|1542.2|1541.8|1542|1541.6|1542.2|1542|1542|1541.6|4829
1607425510000|2020-12-08 11:05:10|1542.2|1541.8|1542.4|1542|1542.4|1542|1542.2|1541.8|1072
1607425520000|2020-12-08 11:05:20|1542.6|1542.2|1542.2|1541.8|1542.8|1542.2|1542.2|1541.8|5388
1607425530000|2020-12-08 11:05:30|1542.4|1542|1542.4|1541.8|1542.4|1542|1542.4|1541.8|0
1607425540000|2020-12-08 11:05:40|1542.2|1541.6|1542|1541.6|1542.2|1541.6|1542|1541.6|203
1607425550000|2020-12-08 11:05:50|1541.8|1541.4|1542|1541.6|1542|1541.8|1541.8|1541.4|0
1607425560000|2020-12-08 11:06:00|1542.2|1541.8|1542.2|1542|1542.2|1542|1542.2|1541.8|200
1607425570000|2020-12-08 11:06:10|1542.4|1542.2|1542.8|1542.2|1542.8|1542.4|1542.2|1542|4685
1607425610000|2020-12-08 11:06:50|1542.6|1542.4|1542.6|1542.4|1543|1542.8|1542.6|1542.4|5427
1607425620000|2020-12-08 11:07:00|1542.8|1542.6|1542|1541.6|1542.8|1542.6|1542|1541.6|2762
1607425630000|2020-12-08 11:07:10|1542.2|1541.8|1541.8|1541.4|1542.2|1542|1541.6|1541.4|862
1607425640000|2020-12-08 11:07:20|1542.2|1541.6|1541.6|1541.2|1542.2|1541.8|1541.4|1541.2|4906
1607425660000|2020-12-08 11:07:40|1541.4|1541|1541.6|1541.2|1541.6|1541.2|1541.2|1541|1930
1607425670000|2020-12-08 11:07:50||1541.4||1541.4||1541.4||1541.2|0
1607425680000|2020-12-08 11:08:00|1541.4|1541.2|1541.2|1541|1541.8|1541.6|1541.2|1541|4784
1607425690000|2020-12-08 11:08:10|1541|1540.8|1541|1540.6|1541|1540.8|1540.8|1540.4|2654
1607425700000|2020-12-08 11:08:20|1541.2|1540.8|1541|1540.6|1541.2|1541|1541|1540.6|1457
1607425710000|2020-12-08 11:08:30|1541.2|1540.8|1541.2|1540.8|1541.2|1541|1541.2|1540.8|304
1607425720000|2020-12-08 11:08:40|1541|1541|1541.2|1540.8|1541.2|1541|1541|1540.8|5411
1607425730000|2020-12-08 11:08:50|1541|1540.6|1540.8|1540.4|1541|1540.6|1540.6|1540.4|1146
1607425740000|2020-12-08 11:09:00|1540.6|1540.2|1540|1539.4|1540.6|1540.2|1539.6|1539.4|58603
1607425750000|2020-12-08 11:09:10|1540.2|1539.6|1540.6|1540.2|1540.6|1540.4|1540|1539.6|11010
1607425760000|2020-12-08 11:09:20|1540.4|1540|1540.4|1540|1540.6|1540.4|1540.2|1539.8|1326
1607425770000|2020-12-08 11:09:30|1540.6|1540.2|1540.6|1540.2|1540.6|1540.4|1540.6|1540|1510
1607425780000|2020-12-08 11:09:40|1540.8|1540.4|1541|1540.6|1541|1540.8|1540.6|1540.2|2082
1607425790000|2020-12-08 11:09:50|1541.2|1540.8|1541|1540.6|1541.4|1541|1541|1540.6|5731
1607425800000|2020-12-08 11:10:00|1541.2|1540.8|1541.4|1541|1541.6|1541.2|1541.2|1540.8|1444
1607425810000|2020-12-08 11:10:10|1541.6|1541.2|1541.4|1541|1541.8|1541.6|1541.4|1541|5500
1607425820000|2020-12-08 11:10:20|1541.6|1541.2|1541.6|1541|1541.6|1541.4|1541.4|1541|3334
1607425830000|2020-12-08 11:10:30|1541.4|1540.8|1541|1540.6|1541.4|1541|1541|1540.6|12044
1607425840000|2020-12-08 11:10:40|1541.2|1540.8|1541.6|1541.2|1541.6|1541.4|1541.2|1540.8|5569
1607425850000|2020-12-08 11:10:50|1541.4||1541.6||1541.6||1541.4||1000
1607425860000|2020-12-08 11:11:00|1541.4|1541|1541|1540.6|1541.4|1541|1541|1540.6|1062
1607425870000|2020-12-08 11:11:10|1541.2|1540.8|1541.2|1540.8|1541.2|1541|1541|1540.8|1593
1607425880000|2020-12-08 11:11:20|1541|1540.6|1541|1540.6|1541|1540.6|1541|1540.6|230
1607425890000|2020-12-08 11:11:30||1540.8||1540.6||1540.8||1540.6|1228
1607425900000|2020-12-08 11:11:40||1540.4||1540.6||1540.6||1540.4|0
1607425910000|2020-12-08 11:11:50|1540.8|1540.4|1540.6|1540.2|1541|1540.4|1540.6|1540.2|242
1607425920000|2020-12-08 11:12:00||1540.4||1540.2||1540.4||1540.2|7
1607425930000|2020-12-08 11:12:10|1540.8|1540.4|1541.6|1541.2|1541.6|1541.2|1540.8|1540.4|3614
1607425940000|2020-12-08 11:12:20|1541.4|1541|1541.2|1541|1541.4|1541|1541.2|1540.8|3435
1607425950000|2020-12-08 11:12:30|1541.4|1540.8|1541.2|1540.6|1541.4|1541|1541.2|1540.6|769
1607425960000|2020-12-08 11:12:40|1541|1540.8|1541.2|1540.8|1541.2|1540.8|1541|1540.8|629
1607425970000|2020-12-08 11:12:50||1540.6||1540.6||1540.6||1540.6|0
1607425980000|2020-12-08 11:13:00|1541||1541||1541||1541||0
1607425990000|2020-12-08 11:13:10|1541.2|1540.8|1540.8|1540.6|1541.2|1541|1540.8|1540.6|3447
1607426000000|2020-12-08 11:13:20||1540.4||1540.4||1540.4||1540.4|719
1607426010000|2020-12-08 11:13:30|1541|1540.6|1541|1540.6|1541|1540.8|1541|1540.4|7212
1607426020000|2020-12-08 11:13:40|1540.8|1540.4|1540.8|1540.6|1541|1540.6|1540.6|1540.4|4523
1607426030000|2020-12-08 11:13:50|1541|1540.8|1541|1540.6|1541|1540.8|1541|1540.6|1159
1607426050000|2020-12-08 11:14:10|1540.8|1540.4|1540.8|1540.4|1540.8|1540.4|1540.6|1540.4|160
1607426080000|2020-12-08 11:14:40|1541||1541||1541||1541||0
1607426090000|2020-12-08 11:14:50|1540.8||1540.6||1540.8||1540.6||0
1607426100000|2020-12-08 11:15:00|1540.4|1540.2|1540|1539.8|1540.4|1540.2|1540|1539.8|16114
1607426110000|2020-12-08 11:15:10|1539.8|1539.6|1539.6|1539.2|1540|1539.8|1539.6|1539.2|636
1607426120000|2020-12-08 11:15:20|1539.8|1539.4|1540|1539.8|1540|1539.8|1539.8|1539.4|999
1607426130000|2020-12-08 11:15:30||1539.6||1539.8||1539.8||1539.6|500
1607426140000|2020-12-08 11:15:40|1539.8|1539.6|1539.6|1539.2|1540|1539.6|1539.6|1539.2|0
1607426150000|2020-12-08 11:15:50|1539.4|1539|1539.4|1539|1539.4|1539.2|1539|1538.6|9419
1607426160000|2020-12-08 11:16:00|1539.2|1538.8|1539.2|1538.8|1539.2|1538.8|1538.8|1538.6|3253
1607426170000|2020-12-08 11:16:10|1539.4|1539|1539.6|1539.2|1539.6|1539.2|1539.4|1539|513
1607426180000|2020-12-08 11:16:20|1539.4|1539|1539.4|1539|1539.4|1539|1539.4|1539|0
1607426190000|2020-12-08 11:16:30|1539.6|1539.2|1539.6|1539.2|1539.8|1539.6|1539.6|1539.2|5036
1607426210000|2020-12-08 11:16:50|1539.4|1539|1539.4|1539|1539.4|1539.2|1539.2|1539|2444
1607426220000|2020-12-08 11:17:00|1539.2|1538.8|1539|1538.8|1539.2|1538.8|1539|1538.8|3219
1607426240000|2020-12-08 11:17:20|1538.8|1538.6|1538.8|1538.6|1538.8|1538.6|1538.8|1538.6|1611
1607426250000|2020-12-08 11:17:30|1539||1539||1539||1539||2461
1607426260000|2020-12-08 11:17:40|1539.2|1538.8|1539.6|1539.2|1539.6|1539.2|1539.2|1538.8|14968
1607426270000|2020-12-08 11:17:50||1539||1539.2||1539.2||1539|0
1607426280000|2020-12-08 11:18:00|1539.4|1539|1539|1538.8|1539.4|1539.2|1539|1538.8|2736
1607426290000|2020-12-08 11:18:10|1539.2|1538.6|1539|1538.6|1539.2|1538.6|1538.8|1538.6|1374
1607426300000|2020-12-08 11:18:20|1539.2|1538.8|1539.4|1539|1539.8|1539.4|1539.2|1538.8|1976
1607426310000|2020-12-08 11:18:30|1539.2|1538.8|1539.4|1539.2|1539.6|1539.2|1539.2|1538.8|500
1607426320000|2020-12-08 11:18:40||1539||1539||1539||1539|0
1607426330000|2020-12-08 11:18:50||1539.2||1539||1539.2||1539|0
1607426340000|2020-12-08 11:19:00|1539.2|1538.8|1539|1538.6|1539.2|1538.8|1539|1538.6|1228
1607426360000|2020-12-08 11:19:20|1538.8|1538.4|1538|1537.6|1538.8|1538.6|1537.8|1537.4|20030
1607426370000|2020-12-08 11:19:30|1537.8|1537.4|1537.8|1537.4|1537.8|1537.4|1537.6|1537.4|0
1607426380000|2020-12-08 11:19:40|1538|1537.6|1537.8|1537.4|1538.2|1538|1537.8|1537.4|7003
1607426390000|2020-12-08 11:19:50|1537.6|1537.6|1537.8|1537.4|1537.8|1537.6|1537.6|1537.4|656
1607426400000|2020-12-08 11:20:00|1537.6|1537.2|1537.6|1537.4|1537.6|1537.6|1537.6|1537.2|4459
1607426410000|2020-12-08 11:20:10|1537.4|1537.2|1537.2|1537|1537.4|1537.2|1537.2|1537|321
1607426420000|2020-12-08 11:20:20|1537.4|1537.2|1537.4|1537|1537.4|1537.2|1537.4|1537|1043
1607426440000|2020-12-08 11:20:40|1537.6|1537.2|1537.4|1537|1537.6|1537.4|1537.4|1537|3037
1607426450000|2020-12-08 11:20:50|1537.6|1537.2|1537.8|1537.4|1538|1537.6|1537.6|1537.2|3472
1607426460000|2020-12-08 11:21:00|1538|1537.6|1538.6|1538.4|1538.6|1538.4|1538|1537.6|1994
1607426470000|2020-12-08 11:21:10|1538.8|1538.6|1539.4|1539|1539.4|1539|1538.8|1538.6|803
1607426480000|2020-12-08 11:21:20|1539.6|1539.2|1539.6|1539.2|1539.6|1539.2|1539.6|1539.2|0
1607426490000|2020-12-08 11:21:30|1539.8|1539.4|1539.8|1539.2|1539.8|1539.4|1539.8|1539.2|0
1607426500000|2020-12-08 11:21:40|1539.6|1539.4|1539.8|1539.4|1539.8|1539.6|1539.6|1539.2|987
1607426510000|2020-12-08 11:21:50|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.4|1539.2|904
1607426520000|2020-12-08 11:22:00|1539.8|1539.4|1539.8|1539.4|1539.8|1539.6|1539.6|1539.2|2372
1607426530000|2020-12-08 11:22:10|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.4|1539.2|792
1607426560000|2020-12-08 11:22:40|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|863
1607426570000|2020-12-08 11:22:50|1540|1539.6|1540|1539.6|1540|1539.8|1540|1539.6|0
1607426580000|2020-12-08 11:23:00|1539.8||1539.8||1539.8||1539.8||0
1607426610000|2020-12-08 11:23:30|1540||1540||1540||1540||0
1607426620000|2020-12-08 11:23:40|1540.2|1539.8|1540.2|1539.8|1540.4|1540|1540.2|1539.8|1917
1607426630000|2020-12-08 11:23:50|1540.4|1540|1540.4|1540|1540.4|1540.2|1540.4|1539.8|1337
1607426640000|2020-12-08 11:24:00|1540.2|1540.2|1540|1539.6|1540.8|1540.4|1540|1539.6|5649
1607426650000|2020-12-08 11:24:10|1540.2|1539.8|1540.4|1540|1540.4|1540|1540.2|1539.8|988
1607426660000|2020-12-08 11:24:20|1540.6|1540.2|1541.4|1541|1541.4|1541|1540.6|1540.2|2154
1607426670000|2020-12-08 11:24:30|1541.6||1541.4||1541.6||1541.4||0
1607426680000|2020-12-08 11:24:40|1541.2||1541.2||1541.4||1541.2||519
1607426690000|2020-12-08 11:24:50|1541.4|1541.2|1541.4|1541|1541.6|1541.2|1541.4|1541|2711
1607426700000|2020-12-08 11:25:00|1541.2|1540.8|1541.4|1541|1541.4|1541|1541|1540.6|807
1607426710000|2020-12-08 11:25:10||1540.8||1541||1541||1540.8|0
1607426720000|2020-12-08 11:25:20|1541.6|1541.2|1541.6|1541.2|1541.8|1541.4|1541.4|1541.2|300
1607426730000|2020-12-08 11:25:30||1541||1541.2||1541.2||1541|0
1607426740000|2020-12-08 11:25:40|1541.4|1541.4|1542.2|1541.8|1542.2|1542|1541.4|1541.4|3574
1607426750000|2020-12-08 11:25:50|1542.4|1542|1542.4|1542|1542.4|1542|1542.4|1542|607
1607426760000|2020-12-08 11:26:00|1542.6|1542.2|1542.4|1542.2|1542.6|1542.2|1542.4|1542|611
1607426770000|2020-12-08 11:26:10|1542.6|1542|1542.4|1542|1542.6|1542.2|1542.4|1542|740
1607426780000|2020-12-08 11:26:20|1542.6|1542.2|1541.8|1541.4|1542.6|1542.4|1541.8|1541.4|2838
1607426790000|2020-12-08 11:26:30|1542|1541.6|1542.2|1541.8|1542.2|1541.8|1542|1541.6|1201
1607426800000|2020-12-08 11:26:40|1542.4|1542|1542.4|1542|1542.4|1542|1542.4|1542|0
1607426810000|2020-12-08 11:26:50|1542.6|1542.2|1542.8|1542.4|1542.8|1542.4|1542.6|1542.2|0
1607426830000|2020-12-08 11:27:10|1543|1542.6|1543|1542.6|1543.2|1542.6|1543|1542.6|0
1607426840000|2020-12-08 11:27:20|1542.8|1542.4|1542.4|1542.2|1543|1542.4|1542.2|1542|3623
1607426850000|2020-12-08 11:27:30|1542.2|1542|1542|1541.8|1542.4|1542.2|1542|1541.8|1127
1607426860000|2020-12-08 11:27:40|1542.2|1542|1542|1541.8|1542.2|1542|1542|1541.8|0
1607426870000|2020-12-08 11:27:50|1542.2|1542|1542.8|1542.4|1543|1542.6|1542.2|1542|6224
1607426890000|2020-12-08 11:28:10|1542.6|1542.2|1542.6|1542.4|1542.6|1542.4|1542.4|1542|3941
1607426900000|2020-12-08 11:28:20|1542.8|1542.6|1542.8|1542.4|1543|1542.6|1542.8|1542.4|3590
1607426910000|2020-12-08 11:28:30|1542.6|1542.6|1542.6|1542.4|1542.8|1542.6|1542.4|1542.2|6079
1607426920000|2020-12-08 11:28:40||1542.2||1542.4||1542.4||1542.2|274
1607426930000|2020-12-08 11:28:50|1543|1542.6|1542.6|1542.4|1543.2|1542.8|1542.4|1542|70349
1607426940000|2020-12-08 11:29:00|1542.8|1542.6|1542.6|1542.2|1542.8|1542.6|1542.4|1542.2|4254
1607426950000|2020-12-08 11:29:10|1542.8|1542.4|1542.8|1542.4|1542.8|1542.4|1542.6|1542.4|2795
1607426960000|2020-12-08 11:29:20|1542.6|1542.6|1542.6|1542.4|1542.6|1542.6|1542.6|1542.4|1000
1607426980000|2020-12-08 11:29:40|1542.8|1542.6|1543|1542.6|1543|1542.8|1542.8|1542.6|3252
1607426990000|2020-12-08 11:29:50|1542.8|1542.4|1542.6|1542.4|1542.8|1542.4|1542.6|1542.4|0
1607427000000|2020-12-08 11:30:00|1542.4|1542.2|1542.4|1541.8|1542.6|1542.2|1542|1541.8|2405
1607427010000|2020-12-08 11:30:10|1542.2||1542.2||1542.2||1542||0
1607427020000|2020-12-08 11:30:20||1542||1541.8||1542||1541.8|0
1607427040000|2020-12-08 11:30:40|1542|1541.6|1542|1541.6|1542|1541.6|1541.6|1541.4|3918
1607427080000|2020-12-08 11:31:20|1542.2|1541.8|1542.2|1541.6|1542.4|1542|1542|1541.6|3576
1607427090000|2020-12-08 11:31:30|1542|1541.8|1542|1541.6|1542.2|1541.8|1542|1541.6|446
1607427100000|2020-12-08 11:31:40|1541.8|1541.4|1541.4|1541|1541.8|1541.4|1541.2|1541|4592
1607427120000|2020-12-08 11:32:00|1541.6|1541.2|1541.8|1541.4|1541.8|1541.4|1541.6|1541.2|2524
1607427130000|2020-12-08 11:32:10|1541.6|1541.2|1541.8|1541.4|1542|1541.6|1541.6|1541.2|8170
1607427140000|2020-12-08 11:32:20|1542||1542||1542||1542||0
1607427150000|2020-12-08 11:32:30|1541.8||1542||1542||1541.8||0
1607427160000|2020-12-08 11:32:40|1541.8|1541.6|1541.8|1541.4|1542.4|1542.2|1541.8|1541.4|5461
1607427180000|2020-12-08 11:33:00|1542|1541.6|1542|1541.8|1542|1541.8|1542|1541.6|3595
1607427190000|2020-12-08 11:33:10|1542.2|1542|1541.8|1541.4|1542.2|1542|1541.8|1541.4|1742
1607427210000|2020-12-08 11:33:30||1541.6||1541.4||1541.6||1541.4|25
1607427220000|2020-12-08 11:33:40|1542|1541.6|1542|1541.4|1542|1541.6|1542|1541.4|1129
1607427250000|2020-12-08 11:34:10|1541.8|1541.6|1541.2|1541|1541.8|1541.6|1541|1540.6|4332
1607427270000|2020-12-08 11:34:30|1541|1540.8|1541|1540.6|1541.2|1540.8|1541|1540.6|1118
1607427280000|2020-12-08 11:34:40|1541.2|1540.8|1542|1541.8|1542|1541.8|1541.2|1540.8|4177
1607427290000|2020-12-08 11:34:50|1542.2|1542|1542.2|1541.8|1542.4|1542|1542.2|1541.8|2046
1607427300000|2020-12-08 11:35:00||1542||1541.8||1542||1541.8|0
1607427310000|2020-12-08 11:35:10|1542|1542|1541.8|1541.6|1542|1542|1541.8|1541.4|300
1607427320000|2020-12-08 11:35:20||1541.4||1541.2||1541.4||1541.2|0
1607427330000|2020-12-08 11:35:30|1541.6|1541.4|1542.2|1542|1542.2|1542|1541.6|1541.4|6838
1607427340000|2020-12-08 11:35:40||1541.8||1542||1542||1541.8|0
1607427350000|2020-12-08 11:35:50|1542|1541.8|1541.4|1540.8|1542.2|1541.8|1541.2|1540.8|2121
1607427370000|2020-12-08 11:36:10|1541.2|1540.6|1540.8|1540.2|1541.2|1540.6|1540.8|1540.2|250
1607427380000|2020-12-08 11:36:20||1540.4||1540.2||1540.4||1540.2|0
1607427390000|2020-12-08 11:36:30||1540.4||1540.2||1540.4||1540.2|0
1607427410000|2020-12-08 11:36:50|1540.6|1540.4|1540.6|1540.2|1540.8|1540.6|1540.4|1540.2|1619
1607427430000|2020-12-08 11:37:10|1540.8|1540.4|1541|1540.8|1541|1540.8|1540.8|1540.4|2428
1607427440000|2020-12-08 11:37:20|1541.2|1541|1541.2|1540.8|1541.2|1541|1541.2|1540.8|428
1607427450000|2020-12-08 11:37:30|1541.6|1541|1541.8|1541.4|1542|1541.6|1541.6|1541|10513
1607427460000|2020-12-08 11:37:40|1542|1541.6|1542|1541.6|1542|1541.6|1542|1541.6|0
1607427490000|2020-12-08 11:38:10|1541.8|1541.4|1541.4|1541.2|1541.8|1541.4|1541.4|1541|4679
1607427510000|2020-12-08 11:38:30||1541||1541.2||1541.2||1541|0
1607427520000|2020-12-08 11:38:40||1541||1541||1541.2||1541|0
1607427530000|2020-12-08 11:38:50|1541.2|1540.8|1541.2|1541|1541.2|1541|1541|1540.8|745
1607427540000|2020-12-08 11:39:00|1541|1540.8|1540.8|1540.6|1541|1540.8|1540.8|1540.4|847
1607427550000|2020-12-08 11:39:10|1540.6|1540.4|1540.6|1540.2|1540.8|1540.4|1540.6|1540.2|301
1607427570000|2020-12-08 11:39:30|1540.8|1540.4|1540.6|1540.4|1541|1540.6|1540.6|1540.2|4773
1607427580000|2020-12-08 11:39:40|1540.4|1540.2|1540.4|1540|1540.4|1540.2|1540.2|1540|1132
1607427590000|2020-12-08 11:39:50|1540.2|1540.2|1540.2|1540|1540.4|1540.2|1540.2|1540|4229
1607427600000|2020-12-08 11:40:00|||||||||609
1607427610000|2020-12-08 11:40:10|1540|1539.8|1540|1539.8|1540|1539.8|1539.8|1539.6|4311
1607427620000|2020-12-08 11:40:20|1539.8|1539.6|1540|1539.8|1540.2|1540|1539.8|1539.4|7124
1607427630000|2020-12-08 11:40:30|1539.8|1539.6|1539.4|1539.2|1540|1539.6|1539.4|1539.2|3910
1607427640000|2020-12-08 11:40:40|1539.2|1539|1539.2|1539|1539.4|1539.2|1539|1538.6|10762
1607427650000|2020-12-08 11:40:50|1539.4|1539.2|1539.2|1539|1539.6|1539.2|1539.2|1539|351
1607427660000|2020-12-08 11:41:00|1539.4|1539.2|1539.4|1539.2|1539.6|1539.4|1539.4|1539.2|2443
1607427670000|2020-12-08 11:41:10||1539||1539||1539||1539|0
1607427680000|2020-12-08 11:41:20|1539.6|1539.2|1540|1539.6|1540|1539.6|1539.4|1539.2|7833
1607427690000|2020-12-08 11:41:30|1540.2|1539.8|1540|1539.8|1540.2|1539.8|1540|1539.8|3146
1607427700000|2020-12-08 11:41:40|1539.8|1539.6|1539.8|1539.4|1539.8|1539.6|1539.8|1539.4|1481
1607427730000|2020-12-08 11:42:10|1540|1539.6|1539.8|1539.4|1540.4|1539.8|1539.8|1539.4|4724
1607427750000|2020-12-08 11:42:30|1540|1539.6|1540|1539.4|1540|1539.8|1540|1539.4|2218
1607427760000|2020-12-08 11:42:40|1539.8|1539.2|1539.6|1539.2|1539.8|1539.2|1539.6|1539.2|3120
1607427770000|2020-12-08 11:42:50||1539.4||1539.4||1539.4||1539.4|0
1607427780000|2020-12-08 11:43:00||1539.2||1539.2||1539.2||1539.2|322
1607427790000|2020-12-08 11:43:10|1539.4|1539|1539|1538.8|1539.4|1539|1539|1538.8|1564
1607427800000|2020-12-08 11:43:20|1539.2|1539|1539.4|1539|1539.4|1539|1539.2|1539|756
1607427820000|2020-12-08 11:43:40|1539.2|1539.2|1539.2|1539|1539.2|1539.2|1539.2|1539|1100
1607427830000|2020-12-08 11:43:50|1539.4|1539.2|1539|1538.8|1539.6|1539.2|1539|1538.8|2734
1607427840000|2020-12-08 11:44:00|1538.8|1538.6|1538.6|1538.2|1539|1538.6|1538.6|1538.2|1068
1607427850000|2020-12-08 11:44:10|1538.4|1538|1538|1537.8|1538.4|1538|1538|1537.8|1475
1607427860000|2020-12-08 11:44:20|1538.2|1538|1538.4|1538|1538.4|1538|1538.2|1538|1431
1607427870000|2020-12-08 11:44:30|1538.6|1538.2|1539|1538.6|1539.2|1538.8|1538.6|1538.2|3471
1607427880000|2020-12-08 11:44:40||1538.4||1538.4||1538.4||1538.4|0
1607427890000|2020-12-08 11:44:50|1538.8||1538.8||1538.8||1538.6||240
1607427900000|2020-12-08 11:45:00|1539|1538.2|1538.2|1537.8|1539|1538.2|1538|1537.8|1016
1607427910000|2020-12-08 11:45:10|1538.4|1538|1538.4|1538.2|1538.4|1538.2|1538.2|1537.8|4011
1607427920000|2020-12-08 11:45:20|1538.6||1538.6||1538.6||1538.6||0
1607427930000|2020-12-08 11:45:30|1538.4|1538|1538.4|1537.8|1538.4|1538|1538.2|1537.8|0
1607427950000|2020-12-08 11:45:50|1538.6|1538|1538.4|1538|1538.6|1538.4|1538.4|1538|750
1607427960000|2020-12-08 11:46:00|1538.6|1538.2|1539|1538.6|1539|1538.6|1538.6|1538.2|1478
1607427970000|2020-12-08 11:46:10|1538.8|1538.4|1538.4|1538|1538.8|1538.4|1538.4|1538|1769
1607427980000|2020-12-08 11:46:20|1538.2|1537.8|1538.2|1537.8|1538.2|1537.8|1538.2|1537.8|0
1607428000000|2020-12-08 11:46:40|1538.4|1538|1538.2|1538|1538.4|1538.2|1538.2|1538|863
1607428010000|2020-12-08 11:46:50|1538|1537.8|1538.2|1537.8|1538.2|1537.8|1538|1537.6|2338
1607428020000|2020-12-08 11:47:00|1538|1538|1538.2|1537.8|1538.2|1538|1538|1537.6|1772
1607428040000|2020-12-08 11:47:20|1538|1537.6|1538|1537.6|1538|1537.6|1538|1537.6|0
1607428050000|2020-12-08 11:47:30|1538.2|1537.8|1538.2|1537.8|1538.2|1537.8|1538.2|1537.8|535
1607428060000|2020-12-08 11:47:40||1538||1538||1538||1538|1182
1607428070000|2020-12-08 11:47:50|1538.4|1538.2|1538.8|1538.4|1538.8|1538.4|1538.4|1538.2|2111
1607428080000|2020-12-08 11:48:00||1538.6||1538.6||1538.6||1538.6|1400
1607428090000|2020-12-08 11:48:10||1538.4||1538.6||1538.6||1538.4|0
1607428100000|2020-12-08 11:48:20|1539|1538.8|1539|1538.8|1539.2|1538.8|1539|1538.6|1572
1607428110000|2020-12-08 11:48:30|1538.8|1538.6|1538.6|1538.2|1538.8|1538.6|1538.6|1538|511
1607428120000|2020-12-08 11:48:40|1538.4|1538|1538.4|1538|1538.4|1538|1538.4|1538|530
1607428130000|2020-12-08 11:48:50||1538.2||1538||1538.2||1538|31
1607428140000|2020-12-08 11:49:00|1538.2|1537.8|1538|1537.6|1538.4|1537.8|1537.6|1537.2|6112
1607428150000|2020-12-08 11:49:10|1537.8|1537.4|1537.2|1537|1538|1537.8|1537.2|1537|4615
1607428160000|2020-12-08 11:49:20|1537|1536.8|1536.8|1536.6|1537.2|1537|1536.8|1536.4|5754
1607428170000|2020-12-08 11:49:30|1537|1536.8|1536|1535.6|1537|1536.8|1535.8|1535.6|15544
1607428180000|2020-12-08 11:49:40|1536.2|1535.8|1536.4|1536|1536.8|1536.6|1536.2|1535.8|10120
1607428190000|2020-12-08 11:49:50|1536.6|1536.2|1536.6|1536.4|1536.6|1536.4|1536.4|1536.2|0
1607428200000|2020-12-08 11:50:00|1536.4|1536.2|1535.8|1535.4|1536.4|1536.2|1535.6|1535.4|11426
1607428220000|2020-12-08 11:50:20|1535.6||1535.8||1535.8||1535.6||0
1607428230000|2020-12-08 11:50:30|1536|1535.8|1536|1535.6|1536.2|1536|1535.8|1535.4|8158
1607428240000|2020-12-08 11:50:40|1535.8|1535.4|1535.8|1535.4|1535.8|1535.4|1535.8|1535.4|0
1607428250000|2020-12-08 11:50:50|1536|1535.6|1536.2|1535.6|1536.2|1535.8|1536|1535.6|4421
1607428260000|2020-12-08 11:51:00|1536||1536||1536||1535.8||1930
1607428270000|2020-12-08 11:51:10|1535.8||1535.8||1535.8||1535.8||1000
1607428280000|2020-12-08 11:51:20|1536|1535.8|1536.6|1536.2|1536.6|1536.2|1536|1535.8|2418
1607428290000|2020-12-08 11:51:30|1536.4|1536|1536.8|1536.4|1537|1536.6|1536.2|1536|4186
1607428300000|2020-12-08 11:51:40|1536.6|1536.2|1536.6|1536.2|1536.6|1536.2|1536.2|1536|756
1607428310000|2020-12-08 11:51:50|1536.4|1536.4|1536.6|1536.2|1536.8|1536.4|1536.4|1536.2|1192
1607428320000|2020-12-08 11:52:00|1536.4|1536.4|1536.4|1536|1536.4|1536.4|1536.4|1536|1478
1607428330000|2020-12-08 11:52:10|1536.6|1536.4|1536.6|1536.4|1536.6|1536.4|1536.6|1536.4|3230
1607428340000|2020-12-08 11:52:20|||||||||612
1607428350000|2020-12-08 11:52:30|1537|1536.6|1536.6|1536.2|1537|1536.6|1536.6|1536.2|6780
1607428360000|2020-12-08 11:52:40|1536.4|1536|1536.6|1536.2|1536.6|1536.2|1536.2|1536|4638
1607428370000|2020-12-08 11:52:50|1536.8|1536.4|1537.4|1537|1537.4|1537|1536.8|1536.4|1531
1607428380000|2020-12-08 11:53:00|1537.6|1537.2|1538.4|1537.8|1538.4|1538|1537.4|1537|228
1607428390000|2020-12-08 11:53:10|1538.6|1538|1538.6|1538.2|1538.6|1538.2|1538.6|1538|0
1607428400000|2020-12-08 11:53:20|1538.8|1538.4|1538.6|1538.2|1538.8|1538.6|1538.6|1538.2|0
1607428410000|2020-12-08 11:53:30||1538.4||1538.4||1538.4||1538.4|100
1607428420000|2020-12-08 11:53:40|1538.4|1538.2|1538.4|1538|1538.4|1538.2|1538|1537.8|5937
1607428440000|2020-12-08 11:54:00|1538.6|1538.2|1539|1538.4|1539|1538.6|1538.6|1538.2|1074
1607428450000|2020-12-08 11:54:10|1538.8||1539||1539||1538.8||1708
1607428460000|2020-12-08 11:54:20|1538.8||1539||1539||1538.8||0
1607428470000|2020-12-08 11:54:30|1538.8|1538.6|1539.2|1538.8|1539.2|1538.8|1538.6|1538.4|1127
1607428480000|2020-12-08 11:54:40||1538.6||1538.6||1538.8||1538.6|0
1607428490000|2020-12-08 11:54:50|1539|1539|1539|1538.6|1539|1539|1538.8|1538.6|1800
1607428500000|2020-12-08 11:55:00|1538.8|1538.4|1538|1537.8|1539|1538.4|1538|1537.8|3337
1607428510000|2020-12-08 11:55:10|1538.2||1538||1538.2||1538||0
1607428520000|2020-12-08 11:55:20|1537.8|1537.6|1538|1537.6|1538|1537.6|1537.8|1537.6|2176
1607428530000|2020-12-08 11:55:30|1538.2||1538.2||1538.2||1538||0
1607428540000|2020-12-08 11:55:40|1538||1538||1538||1538||0
1607428550000|2020-12-08 11:55:50|1538.2|1537.8|1538.2|1538|1538.2|1538|1538.2|1537.8|0
1607428560000|2020-12-08 11:56:00|1538|1537.8|1538|1537.6|1538|1537.8|1538|1537.6|573
1607428570000|2020-12-08 11:56:10|1537.8|1537.4|1538.4|1538|1538.4|1538.2|1537.6|1537.2|9267
1607428580000|2020-12-08 11:56:20|1538.6|1538.2|1538.4|1538|1538.6|1538.2|1538.4|1538|220
1607428600000|2020-12-08 11:56:40|1538.2|1537.8|1538.2|1538|1538.2|1538|1538|1537.8|1583
1607428610000|2020-12-08 11:56:50||1537.8||1537.6||1537.8||1537.6|251
1607428620000|2020-12-08 11:57:00|1538|1537.4|1537.6|1537.4|1538|1537.4|1537.6|1537.4|0
1607428630000|2020-12-08 11:57:10|1537.8||1537.8||1537.8||1537.8||0
1607428650000|2020-12-08 11:57:30||1537.6||1537.6||1537.6||1537.6|0
1607428680000|2020-12-08 11:58:00|1538|1537.8|1538.4|1538.2|1538.6|1538.2|1538|1537.8|12054
1607428690000|2020-12-08 11:58:10|1538.2|1538|1538|1537.8|1538.2|1538|1538|1537.8|1314
1607428700000|2020-12-08 11:58:20|1537.8|1537.6|1537.6|1537.2|1538|1537.6|1537.6|1537.2|2701
1607428710000|2020-12-08 11:58:30|1537.4||1537.4||1537.6||1537.4||1200
1607428720000|2020-12-08 11:58:40|1537.2|1537|1537.4|1537|1537.4|1537|1537.2|1537|1187
1607428740000|2020-12-08 11:59:00|1537.2|1536.8|1537|1536.6|1537.4|1536.8|1537|1536.6|901
1607428750000|2020-12-08 11:59:10|1536.8|1536.4|1537.4|1537|1537.4|1537.2|1536.8|1536.4|5841
1607428760000|2020-12-08 11:59:20|1537.2|1536.8|1537|1536.6|1537.2|1536.8|1537|1536.6|3038
1607428770000|2020-12-08 11:59:30|1537.2|1536.8|1537.4|1537|1537.4|1537.2|1537.2|1536.8|6607
1607428780000|2020-12-08 11:59:40|1537.2|1536.8|1537.2|1536.8|1537.2|1537|1537|1536.8|360
1607428790000|2020-12-08 11:59:50|1537.4|1537|1537.4|1537.2|1537.6|1537.4|1537.4|1536.8|2376
1607428800000|2020-12-08 12:00:00|1537.6|1537.4|1539.4|1538.8|1539.4|1539.2|1537.6|1537.2|5152
1607428810000|2020-12-08 12:00:10|1539.2|1539|1539|1538.8|1539.2|1539.2|1539|1538.8|228
1607428820000|2020-12-08 12:00:20|1539.2|1539|1538.8|1538.4|1539.2|1539|1538.8|1538.4|639
1607428830000|2020-12-08 12:00:30|1538.6|1538.2|1538.8|1538.4|1538.8|1538.4|1538.6|1538.2|0
1607428850000|2020-12-08 12:00:50|1538.6|1538.6|1538.4|1538|1538.6|1538.6|1538.4|1538|1152
1607428860000|2020-12-08 12:01:00|1538.6|1538.2|1538.6|1538.2|1538.8|1538.4|1538.6|1538.2|306
1607428870000|2020-12-08 12:01:10|1538.4|1538|1538.8|1538.4|1538.8|1538.4|1538.4|1538|2000
1607428880000|2020-12-08 12:01:20|1538.6|1538.2|1538|1537.8|1538.6|1538.2|1538|1537.8|1527
1607428890000|2020-12-08 12:01:30|1537.8|1537.6|1537.6|1537.2|1537.8|1537.6|1537.6|1537|0
1607428900000|2020-12-08 12:01:40|1537.4|1537|1537.4|1537|1537.4|1537.2|1537.4|1537|561
1607428910000|2020-12-08 12:01:50|1537.6|1537.2|1537.6|1537.2|1537.6|1537.2|1537.6|1537.2|0
1607428920000|2020-12-08 12:02:00|1537.8|1537.4|1537.4|1537|1538|1537.6|1537.4|1537|12842
1607428930000|2020-12-08 12:02:10|1537.2|1537.2|1537.4|1537.2|1537.8|1537.6|1537.2|1537.2|13230
1607428940000|2020-12-08 12:02:20|1537.6|1537.4|1537.6|1537.2|1537.6|1537.4|1537.6|1537.2|862
1607428950000|2020-12-08 12:02:30||1537||1537.2||1537.2||1537|0
1607428970000|2020-12-08 12:02:50|1537.4|1537|1537.4|1537|1537.4|1537|1537.4|1537|1000
1607428980000|2020-12-08 12:03:00|1537.2|1537.2|1537.2|1537|1537.2|1537.2|1537.2|1537|702
1607428990000|2020-12-08 12:03:10|1537|1536.8|1537.6|1537.2|1537.6|1537.4|1537|1536.8|3406
1607429010000|2020-12-08 12:03:30|1537.4|1537|1537.4|1537|1537.6|1537.2|1537.4|1537|736
1607429020000|2020-12-08 12:03:40|1537.2|1536.8|1537.4|1537|1537.4|1537|1537|1536.8|1899
1607429030000|2020-12-08 12:03:50|1537.6|1536.8|1537.6|1537.2|1537.6|1537.4|1537.4|1536.8|2503
1607429040000|2020-12-08 12:04:00|1537.8|1537.4|1537.8|1537.4|1537.8|1537.4|1537.8|1537.4|1619
1607429050000|2020-12-08 12:04:10|1538|1537.6|1538.6|1538.2|1538.6|1538.2|1537.8|1537.6|13998
1607429060000|2020-12-08 12:04:20|1538.4|1538|1538.6|1538|1538.8|1538.6|1538.4|1537.8|16302
1607429070000|2020-12-08 12:04:30|1538.4|1537.8|1538.4|1538|1538.4|1538|1538|1537.8|230
1607429080000|2020-12-08 12:04:40|1538.2|1537.8|1538.2|1537.8|1538.2|1537.8|1538.2|1537.8|577
1607429090000|2020-12-08 12:04:50|1538.4|1538|1538.6|1538.2|1538.6|1538.4|1538.4|1537.8|2812
1607429100000|2020-12-08 12:05:00|1538.4|1538|1538.4|1538|1538.4|1538.2|1538.2|1538|2296
1607429110000|2020-12-08 12:05:10|1538.6|1538.2|1538.6|1538.2|1538.6|1538.2|1538.6|1538.2|0
1607429120000|2020-12-08 12:05:20|1538.8|1538.4|1538.8|1538.6|1539|1538.8|1538.8|1538.4|251
1607429130000|2020-12-08 12:05:30|1539|1538.8|1539|1538.6|1539|1538.8|1538.8|1538.6|1833
1607429140000|2020-12-08 12:05:40||1538.8||1538.8||1538.8||1538.8|753
1607429150000|2020-12-08 12:05:50|1539.2|1538.6|1539.2|1538.6|1539.2|1538.8|1539.2|1538.6|57
1607429160000|2020-12-08 12:06:00|1539|1538.8|1539.8|1539.2|1539.8|1539.4|1539|1538.8|2619
1607429170000|2020-12-08 12:06:10|1539.6|1539.6|1539.6|1539.4|1539.8|1539.6|1539.6|1539.4|840
1607429180000|2020-12-08 12:06:20|1539.4|1539.2|1538.8|1538.4|1539.6|1539.4|1538.8|1538.4|2446
1607429190000|2020-12-08 12:06:30|1539|1538.6|1539.2|1538.8|1539.2|1539|1539|1538.6|1206
1607429200000|2020-12-08 12:06:40|1539|1538.6|1539.4|1539|1539.4|1539|1539|1538.6|713
1607429210000|2020-12-08 12:06:50|1539.2|1538.8|1539|1538.8|1539.2|1538.8|1539|1538.6|720
1607429220000|2020-12-08 12:07:00|1539.2|1539|1539.6|1539|1539.6|1539|1539.2|1539|903
1607429230000|2020-12-08 12:07:10|1539.8|1539.2|1539.8|1539.4|1539.8|1539.4|1539.8|1539.2|1607
1607429240000|2020-12-08 12:07:20|1540|1539.6|1539.8|1539.4|1540|1539.6|1539.8|1539.4|0
1607429250000|2020-12-08 12:07:30|1539.6|1539.2|1539.4|1539|1539.6|1539.2|1539.2|1538.6|1855
1607429270000|2020-12-08 12:07:50|1539.6|1539.2|1540|1539.6|1540|1539.6|1539.6|1539|448
1607429280000|2020-12-08 12:08:00|1539.8||1539.8||1539.8||1539.8||0
1607429290000|2020-12-08 12:08:10|1540|1539.4|1540|1539.6|1540|1539.6|1540|1539.4|0
1607429310000|2020-12-08 12:08:30|1539.8|1539.4|1539.6|1539.2|1539.8|1539.6|1539.6|1539.2|375
1607429320000|2020-12-08 12:08:40|1539.8|1539.4|1539.6|1539.4|1539.8|1539.4|1539.4|1539|689
1607429330000|2020-12-08 12:08:50|1539.4|1539.2|1539.6|1539|1539.6|1539.2|1539.4|1539|2157
1607429340000|2020-12-08 12:09:00|1539.4|1539.2|1539.4|1539|1539.4|1539.2|1539.2|1539|650
1607429360000|2020-12-08 12:09:20|1539.6|1539.2|1539.6|1539.2|1539.8|1539.4|1539.4|1539.2|3256
1607429390000|2020-12-08 12:09:50|1539.4|1539|1539.8|1539.4|1539.8|1539.4|1539.4|1539|1253
1607429400000|2020-12-08 12:10:00|1539.6|1539.2|1539.8|1539.6|1539.8|1539.6|1539.6|1539.2|945
1607429410000|2020-12-08 12:10:10|1540|1539.8|1540|1539.6|1540|1539.8|1539.8|1539.4|645
1607429420000|2020-12-08 12:10:20|1540.2|1539.8|1540.4|1540.2|1540.6|1540.4|1540.2|1539.8|2994
1607429430000|2020-12-08 12:10:30|1540.2|1540|1540.4|1540|1540.4|1540|1540.2|1540|200
1607429440000|2020-12-08 12:10:40||1540.2||1540.2||1540.2||1540.2|100
1607429450000|2020-12-08 12:10:50|1540.6|1540.4|1540.8|1540.4|1540.8|1540.6|1540.6|1540.4|1093
1607429460000|2020-12-08 12:11:00|1541|1540.6|1540.8|1540.6|1541|1540.8|1540.8|1540.6|2822
1607429470000|2020-12-08 12:11:10|1540.6|1540.4|1540.8|1540.4|1540.8|1540.6|1540.6|1540.4|3840
1607429500000|2020-12-08 12:11:40||1540.6||1540.4||1540.6||1540.4|100
1607429510000|2020-12-08 12:11:50|1540.6|1540.2|1540.4|1540.2|1540.6|1540.2|1540.4|1540.2|3683
1607429520000|2020-12-08 12:12:00|||||||||5
1607429530000|2020-12-08 12:12:10|1540.2|1540|1540|1539.6|1540.2|1540|1540|1539.6|2421
1607429550000|2020-12-08 12:12:30||1539.4||1539.4||1539.4||1539.4|0
1607429560000|2020-12-08 12:12:40||1539.6||1539.6||1539.8||1539.6|2690
1607429570000|2020-12-08 12:12:50||1539.8||1539.8||1539.8||1539.8|20
1607429580000|2020-12-08 12:13:00||1539.6||1539.6||1539.8||1539.6|500
1607429600000|2020-12-08 12:13:20|1539.8||1540||1540||1539.8||200
1607429610000|2020-12-08 12:13:30|1540.2|1539.8|1540.2|1540|1540.2|1540|1540.2|1539.8|1421
1607429620000|2020-12-08 12:13:40|1540.4|1540.2|1540.6|1540.2|1540.8|1540.4|1540.4|1540|1110
1607429640000|2020-12-08 12:14:00||1540||1540||1540||1540|0
1607429650000|2020-12-08 12:14:10|1540.4|1540.2|1540.6|1540|1540.6|1540.2|1540.4|1540|300
1607429660000|2020-12-08 12:14:20|1540.4|1539.8|1540.4|1540|1540.4|1540|1540|1539.6|4234
1607429670000|2020-12-08 12:14:30|1540.6|1540.2|1540.6|1540.2|1540.6|1540.4|1540.6|1540.2|0
1607429690000|2020-12-08 12:14:50|1540.8|1540.4|1541.2|1540.8|1541.4|1541|1540.8|1540.2|2381
1607429710000|2020-12-08 12:15:10|1541|1540.6|1540.8|1540.4|1541.2|1540.6|1540.8|1540.4|1516
1607429720000|2020-12-08 12:15:20|1541|1540.6|1541.2|1540.8|1541.2|1540.8|1541|1540.6|827
1607429730000|2020-12-08 12:15:30|1541.4|1541|1541.6|1541.4|1541.6|1541.4|1541.4|1541|823
1607429740000|2020-12-08 12:15:40|1541.8|1541.6|1542.4|1542|1542.4|1542|1541.6|1541.4|8703
1607429760000|2020-12-08 12:16:00||1542.2||1542||1542.2||1542|0
1607429770000|2020-12-08 12:16:10|1542.6|1542.2|1542.4|1542|1542.6|1542.2|1542.4|1542|1100
1607429780000|2020-12-08 12:16:20|1542.6|1542.2|1542.6|1542.4|1542.6|1542.4|1542.6|1542.2|372
1607429790000|2020-12-08 12:16:30|1542.4|1542.2|1543.2|1542.8|1543.2|1542.8|1542.4|1542.2|1486
1607429800000|2020-12-08 12:16:40|1543.4|1543|1543.6|1543.2|1543.6|1543.2|1543.4|1542.8|90
1607429810000|2020-12-08 12:16:50||1543.4||1543.4||1543.4||1543.4|5
1607429820000|2020-12-08 12:17:00|1543.4|1543.2|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|1112
1607429830000|2020-12-08 12:17:10|1543.6|1543.2|1543.2|1543|1543.6|1543.2|1543.2|1543|3308
1607429840000|2020-12-08 12:17:20||1542.8||1542.8||1542.8||1542.8|501
1607429850000|2020-12-08 12:17:30|||||||||500
1607429860000|2020-12-08 12:17:40|1543|1542.6|1543.2|1542.8|1543.2|1543|1543|1542.6|1732
1607429870000|2020-12-08 12:17:50|1543.4|1543|1543.4|1543|1543.4|1543|1543.4|1543|0
1607429890000|2020-12-08 12:18:10|1543.6|1543.2|1543.4|1543|1543.6|1543.4|1543.4|1543|1034
1607429900000|2020-12-08 12:18:20|1543.6|1543.2|1543.6|1543.4|1543.6|1543.4|1543.6|1543.2|243
1607429910000|2020-12-08 12:18:30|1543.4|1543.2|1543.6|1543.2|1543.6|1543.4|1543.4|1543|513
1607429920000|2020-12-08 12:18:40|1543.4|1543.4|1543.4|1543|1543.4|1543.4|1543.4|1543|2482
1607429940000|2020-12-08 12:19:00||1543.2||1543.2||1543.2||1543.2|0
1607429950000|2020-12-08 12:19:10|1543.6|1543|1543.6|1543.2|1543.6|1543.2|1543.4|1543|4087
1607429960000|2020-12-08 12:19:20|1543.4|1543|1543.4|1543|1543.4|1543.2|1543.4|1543|922
1607429980000|2020-12-08 12:19:40||1543.2||1543||1543.2||1543|578
1607429990000|2020-12-08 12:19:50|1543.2|1543.2|1543|1542.6|1543.4|1543.2|1542.8|1542.6|9297
1607430000000|2020-12-08 12:20:00|1543.2|1542.8|1543.2|1542.6|1543.2|1542.8|1543.2|1542.6|100
1607430010000|2020-12-08 12:20:10||1542.8||1542.6||1542.8||1542.6|0
1607430020000|2020-12-08 12:20:20|1543|1542.8|1542.8|1542.4|1543|1542.8|1542.8|1542.4|0
1607430030000|2020-12-08 12:20:30|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|2069
1607430040000|2020-12-08 12:20:40||1542.4||1542.2||1542.4||1542.2|0
1607430050000|2020-12-08 12:20:50|1542.4|1542.4|1542.6|1542.4|1542.6|1542.4|1542.4|1542.2|1050
1607430060000|2020-12-08 12:21:00||1542.2||1542.4||1542.4||1542.2|1597
1607430070000|2020-12-08 12:21:10|1542.8|1542.6|1542.8|1542.4|1543|1542.6|1542.8|1542.4|4072
1607430090000|2020-12-08 12:21:30|1542.6|1542.2|1542|1541.6|1542.6|1542.4|1541.8|1541.6|19907
1607430100000|2020-12-08 12:21:40|1542.2|1541.8|1541.8|1541.6|1542.2|1542|1541.8|1541.6|7557
1607430110000|2020-12-08 12:21:50|1541.6|1541.2|1541.2|1540.8|1541.6|1541.2|1541|1540.6|25173
1607430120000|2020-12-08 12:22:00|1541|1540.6|1540.8|1540.4|1541.2|1541|1540.8|1540.4|3850
1607430130000|2020-12-08 12:22:10||1540.6||1540.6||1540.6||1540.6|0
1607430150000|2020-12-08 12:22:30|1540.6|1540.4|1540.4|1540.2|1540.6|1540.4|1540.2|1540|9104
1607430160000|2020-12-08 12:22:40|1540.6|1540|1540.4|1540|1540.6|1540.4|1540.4|1540|8623
1607430170000|2020-12-08 12:22:50||1540.2||1540||1540.2||1540|220
1607430180000|2020-12-08 12:23:00|1540.6|1540.2|1540.4|1540|1540.8|1540.4|1540.4|1540|4340
1607430190000|2020-12-08 12:23:10|1540.6|1540.2|1540.6|1540.2|1540.6|1540.4|1540.4|1540.2|2971
1607430200000|2020-12-08 12:23:20||1540.4||1540.4||1540.4||1540.4|0
1607430210000|2020-12-08 12:23:30|1540.8|1540.6|1540.8|1540.6|1540.8|1540.6|1540.6|1540.4|1675
1607430220000|2020-12-08 12:23:40|1541|1540.8|1541.6|1541.2|1541.6|1541.2|1541|1540.8|4023
1607430230000|2020-12-08 12:23:50|1541.8|1541.4|1541.8|1541.6|1541.8|1541.6|1541.8|1541.4|423
1607430240000|2020-12-08 12:24:00|1542||1541.8||1542||1541.8||1961
1607430250000|2020-12-08 12:24:10|1541.6|1541.4|1541.6|1541.2|1541.6|1541.4|1541.6|1541.2|829
1607430270000|2020-12-08 12:24:30|1541.4|1541|1541.2|1540.6|1541.4|1541|1541.2|1540.6|1395
1607430300000|2020-12-08 12:25:00|1541|1540.4|1540.8|1540.6|1541|1540.6|1540.8|1540.4|1969
1607430310000|2020-12-08 12:25:10||1540.4||1540.4||1540.4||1540.4|0
1607430320000|2020-12-08 12:25:20|1540.6|1540.2|1540.4|1540|1540.6|1540.2|1540.4|1540|7722
1607430330000|2020-12-08 12:25:30|1540.6|1540.2|1540.6|1540.2|1540.6|1540.4|1540.6|1540.2|1989
1607430340000|2020-12-08 12:25:40|1540.4|1540|1540|1539.6|1540.4|1540.2|1539.8|1539.6|2548
1607430350000|2020-12-08 12:25:50|1539.8||1539.8||1539.8||1539.8||40
1607430360000|2020-12-08 12:26:00|1540|1539.8|1540|1539.6|1540|1539.8|1540|1539.6|2044
1607430370000|2020-12-08 12:26:10|1539.8||1539.8||1539.8||1539.8||1048
1607430380000|2020-12-08 12:26:20|1540|1539.8|1540|1539.8|1540|1539.8|1540|1539.8|2406
1607430390000|2020-12-08 12:26:30|1540.2|1539.6|1540|1539.8|1540.2|1540|1540|1539.6|1659
1607430400000|2020-12-08 12:26:40|1540.2|1540|1540.2|1539.8|1540.2|1540|1540.2|1539.8|818
1607430410000|2020-12-08 12:26:50||1540||1540||1540||1540|0
1607430420000|2020-12-08 12:27:00|1540.4|1540.2|1540.6|1540|1540.6|1540.4|1540.4|1540|921
1607430440000|2020-12-08 12:27:20|1540.4|1540.2|1540.6|1540.4|1540.6|1540.4|1540.4|1540|1332
1607430450000|2020-12-08 12:27:30||1540.2||1540.2||1540.2||1540.2|0
1607430460000|2020-12-08 12:27:40|1540.4|1540|1540.4|1540|1540.6|1540.4|1540.4|1540|974
1607430470000|2020-12-08 12:27:50|1540.2|1540.2|1540.4|1540|1540.4|1540.2|1540.2|1540|104
1607430480000|2020-12-08 12:28:00|1540.2|1539.8|1540|1539.8|1540.2|1539.8|1540|1539.8|1548
1607430490000|2020-12-08 12:28:10|1539.8|1539.6|1540|1539.6|1540|1539.6|1539.8|1539.6|1396
1607430510000|2020-12-08 12:28:30|1540.2|1539.8|1540.2|1539.8|1540.2|1540|1540|1539.8|1916
1607430520000|2020-12-08 12:28:40|1540|1539.6|1540|1539.6|1540|1539.6|1540|1539.6|0
1607430540000|2020-12-08 12:29:00|1540.2|1539.8|1540|1539.8|1540.4|1540|1540|1539.6|995
1607430550000|2020-12-08 12:29:10|1540.2|1540|1540.2|1540|1540.2|1540|1540.2|1540|190
1607430560000|2020-12-08 12:29:20|1540|1539.8|1540|1539.6|1540|1539.8|1540|1539.6|1800
1607430580000|2020-12-08 12:29:40|1540.2|1539.8|1540.2|1539.8|1540.2|1540|1540.2|1539.8|2994
1607430590000|2020-12-08 12:29:50|1540.4|1540|1540.4|1540|1540.6|1540.2|1540.2|1540|1826
1607430610000|2020-12-08 12:30:10|1540.2|1539.8|1540|1539.6|1540.2|1539.8|1540|1539.6|1513
1607430620000|2020-12-08 12:30:20|1540.2|1539.8|1540.2|1539.8|1540.2|1540|1540.2|1539.8|851
1607430630000|2020-12-08 12:30:30|1540||1540||1540||1540||0
1607430640000|2020-12-08 12:30:40|1540.2|1539.6|1540.6|1540.2|1540.6|1540.2|1540.2|1539.6|2473
1607430650000|2020-12-08 12:30:50|1540.4|1540|1540.6|1540.2|1540.6|1540.4|1540.4|1540|93
1607430660000|2020-12-08 12:31:00|1540.8|1540.4|1541|1540.6|1541.2|1541|1540.8|1540.2|3813
1607430670000|2020-12-08 12:31:10|1540.8|1540.4|1540.4|1540|1540.8|1540.4|1540.4|1540|740
1607430690000|2020-12-08 12:31:30|1540.6|1540.2|1540.8|1540.4|1540.8|1540.6|1540.6|1540.2|2630
1607430700000|2020-12-08 12:31:40|1541|1540.6|1541|1540.6|1541|1540.6|1541|1540.6|500
1607430710000|2020-12-08 12:31:50|1541.2|1540.8|1541.6|1541.4|1541.6|1541.4|1541.2|1540.6|2577
1607430720000|2020-12-08 12:32:00|1541.8|1541.2|1541.6|1541.2|1541.8|1541.2|1541.6|1541.2|776
1607430730000|2020-12-08 12:32:10|1541.4|1541|1541.2|1541|1541.4|1541.2|1541.2|1541|186
1607430740000|2020-12-08 12:32:20||1540.8||1540.8||1540.8||1540.8|0
1607430750000|2020-12-08 12:32:30|1541.4|1541|1541.4|1541|1541.6|1541.4|1541.2|1541|2848
1607430760000|2020-12-08 12:32:40|1541.2||1541.4||1541.4||1541.2||400
1607430780000|2020-12-08 12:33:00||1541.2||1541||1541.2||1541|1000
1607430800000|2020-12-08 12:33:20|1541.2|1540.8|1541.2|1540.8|1541.4|1541|1541|1540.6|1548
1607430810000|2020-12-08 12:33:30|1541.4|1541|1541.4|1541.2|1541.4|1541.2|1541.4|1540.8|1365
1607430820000|2020-12-08 12:33:40|1541.6|1541.4|1541.2|1541|1541.6|1541.4|1541.2|1541|3935
1607430830000|2020-12-08 12:33:50|1541.4|1541.2|1541.4|1541|1541.4|1541.2|1541.4|1541|1033
1607430840000|2020-12-08 12:34:00|1541.2|1540.8|1541.2|1540.8|1541.2|1541|1541.2|1540.8|0
1607430860000|2020-12-08 12:34:20|1541||1541||1541||1541||1000
1607430870000|2020-12-08 12:34:30|1541.2|1541|1541.2|1541|1541.2|1541|1541.2|1541|634
1607430880000|2020-12-08 12:34:40||1540.8||1541||1541||1540.8|0
1607430890000|2020-12-08 12:34:50|1541.4|1540.8|1541.4|1541|1541.4|1541.2|1541.4|1540.8|565
1607430900000|2020-12-08 12:35:00|1541.6|1541.2|1541.2|1541|1542|1541.8|1541.2|1541|5912
1607430910000|2020-12-08 12:35:10|1541.4|1541.2|1541.4|1541|1541.4|1541.2|1541.4|1541|980
1607430920000|2020-12-08 12:35:20|1541.2||1541.2||1541.2||1541.2||0
1607430930000|2020-12-08 12:35:30|1541.4|1541.2|1541.8|1541.4|1541.8|1541.4|1541.4|1541.2|1001
1607430940000|2020-12-08 12:35:40|1541.6|1541.6|1541.6|1541.4|1541.6|1541.6|1541.6|1541.4|86
1607430950000|2020-12-08 12:35:50|1541.8|1541.6|1541.8|1541.4|1541.8|1541.6|1541.8|1541.4|1288
1607430960000|2020-12-08 12:36:00|1541.6|1541.6|1541.6|1541.2|1541.6|1541.6|1541.4|1541.2|2077
1607430970000|2020-12-08 12:36:10|1541.4|1541.4|1540.2|1540|1541.6|1541.4|1540.2|1540|61323
1607430980000|2020-12-08 12:36:20|1540.4|1539.8|1540.2|1539.8|1540.6|1540.2|1540|1539.6|18847
1607430990000|2020-12-08 12:36:30|1540.4|1540|1540.6|1540.2|1540.6|1540.4|1540.4|1539.8|4628
1607431000000|2020-12-08 12:36:40||1540.4||1540.2||1540.4||1540.2|1250
1607431020000|2020-12-08 12:37:00|1540.4|1540.4|1540.6|1540.2|1540.6|1540.4|1540.4|1540.2|3551
1607431030000|2020-12-08 12:37:10|1540.4|1540|1540|1539.6|1540.4|1540|1540|1539.6|2964
1607431040000|2020-12-08 12:37:20|1540.2|1539.8|1540|1539.6|1540.2|1540|1540|1539.6|2937
1607431050000|2020-12-08 12:37:30|1540.2|1539.8|1540.2|1539.8|1540.6|1540.2|1540.2|1539.8|2953
1607431060000|2020-12-08 12:37:40||1540||1540||1540||1540|0
1607431070000|2020-12-08 12:37:50||1539.8||1539.6||1539.8||1539.6|305
1607431080000|2020-12-08 12:38:00|1540||1540||1540||1540||0
1607431090000|2020-12-08 12:38:10||1539.8||1539.8||1539.8||1539.8|80
1607431100000|2020-12-08 12:38:20|1539.8|1539.6|1539.8|1539.4|1539.8|1539.6|1539.6|1539.4|1117
1607431110000|2020-12-08 12:38:30|1539.6|1539.6|1540|1539.8|1540|1539.8|1539.6|1539.4|5234
1607431120000|2020-12-08 12:38:40|1539.8|1539.6|1539.8|1539.4|1539.8|1539.6|1539.8|1539.4|962
1607431150000|2020-12-08 12:39:10|1540|1539.6|1540.2|1539.8|1540.2|1540|1539.8|1539.6|6824
1607431160000|2020-12-08 12:39:20|1540.4|1540|1540.4|1540|1540.4|1540.2|1540.4|1540|0
1607431170000|2020-12-08 12:39:30|1540.2|1539.8|1540.2|1539.8|1540.4|1540|1540|1539.6|4415
1607431180000|2020-12-08 12:39:40||1540||1539.8||1540||1539.8|0
1607431190000|2020-12-08 12:39:50|1540|1539.6|1540|1539.6|1540|1539.6|1540|1539.6|122
1607431200000|2020-12-08 12:40:00|1540.2||1540||1540.2||1540||0
1607431210000|2020-12-08 12:40:10|1539.8|1539.8|1540|1539.6|1540|1539.8|1539.8|1539.6|8236
1607431230000|2020-12-08 12:40:30|1540.2|1539.8|1540|1539.6|1540.4|1540|1540|1539.6|1856
1607431240000|2020-12-08 12:40:40|1540.2||1540||1540.2||1540||0
1607431250000|2020-12-08 12:40:50|1540.2|1539.8|1540.2|1540|1540.2|1540|1540.2|1539.8|478
1607431260000|2020-12-08 12:41:00||1539.8||1539.6||1539.8||1539.6|0
1607431270000|2020-12-08 12:41:10|1540||1540||1540||1540||0
1607431300000|2020-12-08 12:41:40|1540.2||1540.2||1540.2||1540.2||0
1607431310000|2020-12-08 12:41:50|1540.4|1539.8|1540.4|1540|1540.4|1540.2|1540.4|1539.8|228
1607431320000|2020-12-08 12:42:00|1540.8|1540.2|1540.8|1540.4|1540.8|1540.4|1540.6|1540.2|4940
1607431330000|2020-12-08 12:42:10|1541|1540.6|1541.6|1541.2|1541.6|1541.4|1541|1540.6|2304
1607431340000|2020-12-08 12:42:20|1541.4|1541|1541.2|1540.8|1541.6|1541.2|1541.2|1540.8|1157
1607431350000|2020-12-08 12:42:30|1541.4||1541.4||1541.4||1541.4||0
1607431360000|2020-12-08 12:42:40|1541.2|1541.2|1541.2|1541|1541.2|1541.2|1541.2|1540.8|39
1607431370000|2020-12-08 12:42:50||1540.8||1540.8||1540.8||1540.8|0
1607431380000|2020-12-08 12:43:00|1541.4|1541|1541.4|1541|1541.4|1541.2|1541.4|1540.8|2372
1607431390000|2020-12-08 12:43:10|1541.2||1541.2||1541.4||1541.2||0
1607431400000|2020-12-08 12:43:20|||||||||100
1607431410000|2020-12-08 12:43:30|1541.4|1541.2|1541.6|1541.2|1541.6|1541.2|1541.4|1541.2|1195
1607431430000|2020-12-08 12:43:50|1541.4||1541.4||1541.6||1541.4||230
1607431440000|2020-12-08 12:44:00|||||||||617
1607431450000|2020-12-08 12:44:10|1541.2|1541|1541.4|1541|1541.4|1541.2|1541.2|1541|2027
1607431460000|2020-12-08 12:44:20|1541.6|1541.2|1541.6|1541.2|1541.6|1541.4|1541.6|1541.2|1083
1607431480000|2020-12-08 12:44:40|1541.4|1541|1541.2|1540.6|1541.4|1541|1541|1540.6|2888
1607431490000|2020-12-08 12:44:50|1541.4|1540.8|1541.4|1541.2|1541.4|1541.2|1541.4|1540.8|983
1607431500000|2020-12-08 12:45:00|1541.2|1541|1541|1540.6|1541.2|1541|1541|1540.6|1283
1607431510000|2020-12-08 12:45:10|1540.8|1540.8|1541.2|1540.8|1541.2|1540.8|1540.8|1540.8|931
1607431520000|2020-12-08 12:45:20||1541||1540.8||1541||1540.8|918
1607431530000|2020-12-08 12:45:30|1541|1540.6|1540.8|1540.4|1541.2|1540.6|1540.8|1540.4|461
1607431540000|2020-12-08 12:45:40|1540.6|1540.6|1540.6|1540.4|1540.8|1540.6|1540.6|1540.4|810
1607431550000|2020-12-08 12:45:50|1540.8|1540.6|1540.8|1540.4|1540.8|1540.6|1540.8|1540.4|415
1607431560000|2020-12-08 12:46:00||1540.6||1540.4||1540.6||1540.4|786
1607431570000|2020-12-08 12:46:10|1540.6||1540.8||1540.8||1540.6||59
1607431580000|2020-12-08 12:46:20|1541|1540.6|1541|1540.6|1541|1540.8|1541|1540.6|1716
1607431620000|2020-12-08 12:47:00|1541.2|1541|1541.6|1541|1541.6|1541.2|1541.2|1541|5391
1607431630000|2020-12-08 12:47:10|1541.8|1541.2|1541.8|1541.4|1541.8|1541.6|1541.8|1541.2|612
1607431640000|2020-12-08 12:47:20|1541.6||1541.8||1541.8||1541.6||151
1607431650000|2020-12-08 12:47:30|1541.6||1541.6||1541.6||1541.6||33
1607431660000|2020-12-08 12:47:40|1541.4|1541.2|1541.4|1541.2|1541.6|1541.2|1541.4|1541.2|1508
1607431670000|2020-12-08 12:47:50|1541.6|1541.4|1541.8|1541.6|1542|1541.6|1541.6|1541.4|804
1607431680000|2020-12-08 12:48:00||1541.4||1541.4||1541.4||1541.4|0
1607431690000|2020-12-08 12:48:10|1542|1541.6|1542|1541.8|1542|1541.8|1542|1541.6|1153
1607431700000|2020-12-08 12:48:20|1541.8|1541.6|1542|1541.6|1542|1541.6|1541.8|1541.6|802
1607431710000|2020-12-08 12:48:30|1541.8||1542||1542||1541.8||2000
1607431720000|2020-12-08 12:48:40|1541.8|1541.4|1542|1541.8|1542|1541.8|1541.8|1541.4|1590
1607431730000|2020-12-08 12:48:50||1541.6||1541.6||1541.6||1541.6|0
1607431740000|2020-12-08 12:49:00|1542.2|1541.8|1542.4|1542|1542.4|1542|1542.2|1541.8|1664
1607431750000|2020-12-08 12:49:10|1542.2|1541.8|1542.2|1541.8|1542.2|1541.8|1542.2|1541.8|0
1607431760000|2020-12-08 12:49:20|1542|1542|1542.2|1541.8|1542.4|1542.2|1542|1541.8|1902
1607431790000|2020-12-08 12:49:50|1542.4|1542|1542.6|1542|1542.6|1542.2|1542.2|1542|1870
1607431800000|2020-12-08 12:50:00|1542.4|1542.2|1542.4|1542|1542.6|1542.2|1542.4|1542|2232
1607431810000|2020-12-08 12:50:10|1542.2|1541.8|1541.4|1541|1542.2|1541.8|1541.4|1541|3792
1607431820000|2020-12-08 12:50:20|1541.6|1541.2|1541.8|1541.4|1541.8|1541.6|1541.6|1541.2|5963
1607431830000|2020-12-08 12:50:30|1541.6|1541.2|1541.4|1541|1541.6|1541.2|1541.4|1541|70
1607431840000|2020-12-08 12:50:40|1541.6|1541.2|1541.6|1541.2|1541.6|1541.2|1541.6|1541|680
1607431850000|2020-12-08 12:50:50|1541.4|1541.4|1541.6|1541.2|1541.6|1541.4|1541.4|1541.2|835
1607431860000|2020-12-08 12:51:00|1541.4|1541.4|1541.4|1541|1541.4|1541.4|1541.2|1541|4378
1607431870000|2020-12-08 12:51:10|1541.6|1541.2|1541.6|1541.2|1541.6|1541.2|1541.6|1541|1613
1607431890000|2020-12-08 12:51:30|1541.8|1541.4|1542|1541.6|1542|1541.8|1541.8|1541.4|14850
1607431910000|2020-12-08 12:51:50|1541.8|1541.4|1541.6|1541.2|1541.8|1541.4|1541.6|1541.2|1167
1607431920000|2020-12-08 12:52:00|1541.4|1541.4|1541.4|1541.2|1541.4|1541.4|1541.4|1541|524
1607431930000|2020-12-08 12:52:10||1541||1541||1541.2||1541|470
1607431940000|2020-12-08 12:52:20|1541.6|1541.2|1542.2|1542|1542.2|1542|1541.4|1541|2789
1607431950000|2020-12-08 12:52:30|1542.4|1542.2|1542.2|1542|1542.4|1542.2|1542.2|1542|1523
1607431960000|2020-12-08 12:52:40|1542.4|1542.2|1542.4|1542|1542.6|1542.4|1542.2|1542|1111
1607431980000|2020-12-08 12:53:00|1542.2|1541.8|1541.8|1541.6|1542.2|1541.8|1541.8|1541.6|4303
1607431990000|2020-12-08 12:53:10|||||||||490
1607432000000|2020-12-08 12:53:20|||||||||560
1607432010000|2020-12-08 12:53:30|1542|1541.8|1542.2|1542|1542.4|1542.2|1542|1541.6|2272
1607432030000|2020-12-08 12:53:50|1541.8|1541.8|1541.8|1541.6|1541.8|1541.8|1541.8|1541.6|269
1607432040000|2020-12-08 12:54:00|1542|1541.8|1542|1541.6|1542|1541.8|1542|1541.6|570
1607432050000|2020-12-08 12:54:10|1542.2|1541.8|1542.2|1541.8|1542.4|1542.2|1542.2|1541.8|778
1607432060000|2020-12-08 12:54:20|1542.4|1542|1542.4|1542|1542.4|1542.2|1542.2|1541.8|1335
1607432080000|2020-12-08 12:54:40|1542.2|1541.8|1542.2|1541.6|1542.2|1541.8|1542.2|1541.6|227
1607432090000|2020-12-08 12:54:50|1542|1541.8|1542|1541.6|1542|1541.8|1542|1541.6|0
1607432120000|2020-12-08 12:55:20|1541.8|1541.4|1541.8|1541.6|1542|1541.6|1541.4|1541.2|13267
1607432130000|2020-12-08 12:55:30|1541.4|1541.4|1540.8|1540.6|1541.4|1541.6|1540.6|1540.4|30024
1607432140000|2020-12-08 12:55:40|1541||1541||1541||1541||0
1607432150000|2020-12-08 12:55:50|1540.8|1540|1540|1539.6|1541|1540.6|1539.8|1539.6|59762
1607432160000|2020-12-08 12:56:00|1540.2|1539.8|1540.6|1540.2|1540.6|1540.4|1540.2|1539.6|12548
1607432170000|2020-12-08 12:56:10|1540.4|1540.4|1541.2|1540.8|1541.4|1541|1540.4|1540.4|4800
1607432180000|2020-12-08 12:56:20|1541|1540.6|1541|1540.6|1541|1540.8|1540.8|1540.4|8093
1607432200000|2020-12-08 12:56:40|1541.2|1540.8|1541.2|1540.8|1541.2|1541|1541.2|1540.8|2280
1607432230000|2020-12-08 12:57:10|1541||1541||1541||1541||200
1607432240000|2020-12-08 12:57:20|1540.8|1540.6|1540.6|1540.2|1540.8|1540.6|1540.6|1540.2|3115
1607432250000|2020-12-08 12:57:30|1540.8|1540.4|1540.8|1540.2|1540.8|1540.6|1540.8|1540.2|3272
1607432260000|2020-12-08 12:57:40|1540.6||1540.6||1540.6||1540.6||0
1607432270000|2020-12-08 12:57:50|1540.8|1540.4|1540.8|1540.4|1540.8|1540.6|1540.8|1540.4|3140
1607432280000|2020-12-08 12:58:00|1541|1540.6|1540.8|1540.4|1541.2|1541|1540.8|1540.4|4341
1607432300000|2020-12-08 12:58:20|1540.6|1540.2|1540.6|1540.2|1540.6|1540.2|1540.4|1540.2|0
1607432310000|2020-12-08 12:58:30|1540.4|1540.4|1540.4|1540|1540.4|1540.4|1540.4|1540|753
1607432320000|2020-12-08 12:58:40|1540.2|1539.8|1540.2|1539.8|1540.2|1540|1540|1539.8|2142
1607432330000|2020-12-08 12:58:50||1540||1540||1540||1539.8|0
1607432340000|2020-12-08 12:59:00|1540.4|1540.2|1540.2|1539.8|1540.4|1540.2|1540.2|1539.8|5259
1607432350000|2020-12-08 12:59:10||1540||1539.8||1540||1539.8|0
1607432360000|2020-12-08 12:59:20|1540|1539.6|1540|1539.6|1540|1539.8|1539.8|1539.6|655
1607432370000|2020-12-08 12:59:30|1540.2|1539.8|1540.2|1539.8|1540.2|1540|1540|1539.6|2082
1607432380000|2020-12-08 12:59:40|1540|1540|1540|1539.8|1540.2|1540|1540|1539.6|20
1607432390000|2020-12-08 12:59:50||1539.6||1539.6||1539.6||1539.6|0
1607432400000|2020-12-08 13:00:00|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|0
1607432410000|2020-12-08 13:00:10|1539.6|1539.2|1539.4|1539.2|1539.6|1539.2|1539.4|1539.2|293
1607432430000|2020-12-08 13:00:30|1539.2|1539|1539.4|1539|1539.4|1539|1539.2|1539|2649
1607432440000|2020-12-08 13:00:40||1539.2||1539||1539.2||1539|0
1607432450000|2020-12-08 13:00:50|1539.6|1539.2|1539.4|1539|1539.6|1539.4|1539.4|1539|347
1607432460000|2020-12-08 13:01:00|1539.2|1538.8|1539|1538.8|1539.2|1538.8|1539|1538.8|2308
1607432480000|2020-12-08 13:01:20|1539.2||1539.2||1539.2||1539.2||826
1607432490000|2020-12-08 13:01:30|1539.4|1539|1540|1539.6|1540|1539.8|1539.4|1539|3150
1607432500000|2020-12-08 13:01:40|1539.8|1539.4|1539.8|1539.4|1540|1539.4|1539.8|1539.4|0
1607432510000|2020-12-08 13:01:50|1540|1539.6|1540|1539.6|1540|1539.6|1539.8|1539.4|184
1607432520000|2020-12-08 13:02:00|1539.8|1539.8|1540.4|1540.2|1540.4|1540.2|1539.8|1539.6|5442
1607432530000|2020-12-08 13:02:10|1540.6||1540.6||1540.6||1540.6||0
1607432540000|2020-12-08 13:02:20|1540.8|1540.4|1540.8|1540.4|1540.8|1540.4|1540.8|1540.4|0
1607432570000|2020-12-08 13:02:50|||||||||45
1607432580000|2020-12-08 13:03:00|1541|1540.6|1540.8|1540.6|1541|1540.6|1540.6|1540.4|2293
1607432590000|2020-12-08 13:03:10|1540.6|1540.4|1540.8|1540.4|1540.8|1540.4|1540.6|1540.4|305
1607432600000|2020-12-08 13:03:20|1540.6|1540.6|1540.8|1540.4|1540.8|1540.6|1540.6|1540.4|2481
1607432610000|2020-12-08 13:03:30|1541|1540.6|1541.6|1541.2|1541.6|1541.2|1541|1540.4|2168
1607432620000|2020-12-08 13:03:40|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|0
1607432630000|2020-12-08 13:03:50|1542|1541.2|1540|1539.8|1542|1541.2|1540|1539.8|90764
1607432640000|2020-12-08 13:04:00|1540.2|1540|1541.2|1540.8|1541.4|1541.2|1540|1539.8|19602
1607432660000|2020-12-08 13:04:20|1541.4|1541|1541.8|1541.6|1542.2|1542|1541.4|1541|15498
1607432670000|2020-12-08 13:04:30|1541.6|1541.4|1541.6|1541|1541.6|1541.4|1541.6|1541|229
1607432690000|2020-12-08 13:04:50||1541.2||1541.2||1541.2||1541.2|0
1607432700000|2020-12-08 13:05:00|1541.4|1541|1541.6|1541|1541.6|1541.2|1541.2|1541|470
1607432710000|2020-12-08 13:05:10|1541.4||1541.4||1541.4||1541.2||0
1607432730000|2020-12-08 13:05:30|1541.2|1540.8|1541.2|1540.8|1541.4|1541.2|1541|1540.6|4548
1607432740000|2020-12-08 13:05:40||1541||1540.8||1541||1540.8|85
1607432750000|2020-12-08 13:05:50|1541||1541||1541||1541||0
1607432760000|2020-12-08 13:06:00|1541.2|1541|1541.2|1540.8|1541.2|1541|1541|1540.8|3716
1607432770000|2020-12-08 13:06:10|1541|1540.6|1540.8|1540.6|1541|1540.6|1540.8|1540.6|0
1607432780000|2020-12-08 13:06:20|1541|1540.8|1541.2|1540.8|1541.2|1541|1541|1540.6|1248
1607432800000|2020-12-08 13:06:40|1541.6|1541|1541.4|1541|1541.6|1541.4|1541.4|1540.8|7333
1607432810000|2020-12-08 13:06:50|1541.2|1540.8|1540.8|1540.6|1541.2|1540.8|1540.8|1540.6|3784
1607432820000|2020-12-08 13:07:00|1541|1540.8|1541|1540.6|1541|1540.8|1540.8|1540.6|1074
1607432830000|2020-12-08 13:07:10|1540.8|1540.8|1541|1540.6|1541|1540.8|1540.8|1540.6|366
1607432840000|2020-12-08 13:07:20|1541.2|1540.8|1541.4|1541|1541.4|1541|1541.2|1540.8|1132
1607432850000|2020-12-08 13:07:30|1541.2|1540.8|1541.2|1540.8|1541.2|1540.8|1541.2|1540.8|0
1607432860000|2020-12-08 13:07:40|||||||||1215
1607432880000|2020-12-08 13:08:00||1541||1541||1541||1540.8|3481
1607432890000|2020-12-08 13:08:10|1541.4|1541.2|1541.2|1540.8|1541.4|1541.2|1541|1540.8|1153
1607432900000|2020-12-08 13:08:20|1541|1540.6|1541.2|1540.6|1541.2|1540.6|1541|1540.6|0
1607432910000|2020-12-08 13:08:30|1541||1541||1541||1541||0
1607432950000|2020-12-08 13:09:10|1541.2|1540.8|1541.2|1541|1541.2|1541|1541.2|1540.8|1644
1607432970000|2020-12-08 13:09:30|1541|1540.8|1541|1540.6|1541|1540.8|1541|1540.6|774
1607432980000|2020-12-08 13:09:40||1540.8||1540.8||1540.8||1540.8|0
1607433000000|2020-12-08 13:10:00||1540.6||1540.6||1540.6||1540.6|0
1607433010000|2020-12-08 13:10:10||1540.8||1540.8||1540.8||1540.8|252
1607433020000|2020-12-08 13:10:20|||||||||461
1607433030000|2020-12-08 13:10:30|1540.8|1540.6|1540.8|1540.6|1540.8|1540.6|1540.8|1540.6|2400
1607433040000|2020-12-08 13:10:40|1540.6|1540.4|1540.6|1540.2|1540.6|1540.4|1540.4|1540.2|2630
1607433050000|2020-12-08 13:10:50||1540.4||1540.2||1540.4||1540.2|973
1607433060000|2020-12-08 13:11:00|1540.8|1540.4|1541.2|1540.8|1541.2|1540.8|1540.8|1540.2|4130
1607433070000|2020-12-08 13:11:10|1541|1540.6|1540.8|1540.6|1541|1540.6|1540.8|1540.4|1089
1607433080000|2020-12-08 13:11:20|1541|1540.8|1540|1539.8|1541|1540.8|1540|1539.8|4343
1607433090000|2020-12-08 13:11:30|1540.2|1540|1540.2|1539.8|1540.2|1540|1540.2|1539.8|3325
1607433100000|2020-12-08 13:11:40|1540.4|1540|1540.2|1539.8|1540.4|1540|1540.2|1539.8|4483
1607433110000|2020-12-08 13:11:50|1540|1540|1540.6|1540.4|1540.6|1540.4|1540|1539.8|3350
1607433120000|2020-12-08 13:12:00|1540.4|1540.2|1540.4|1540|1540.6|1540.2|1540.4|1540|1066
1607433130000|2020-12-08 13:12:10|1540.6|1540.2|1540.6|1540.2|1540.6|1540.4|1540.4|1540.2|2736
1607433140000|2020-12-08 13:12:20|1540.4|1540|1540.4|1539.8|1540.4|1540|1540|1539.8|2095
1607433160000|2020-12-08 13:12:40|1540.6|1540.2|1540.6|1540.4|1540.8|1540.4|1540.6|1540.2|3323
1607433170000|2020-12-08 13:12:50|1540.8|1540.6|1541|1540.8|1541.2|1540.8|1540.8|1540.4|899
1607433180000|2020-12-08 13:13:00|1541.2|1541|1541.2|1540.8|1541.2|1541|1541.2|1540.8|1753
1607433210000|2020-12-08 13:13:30|1541.4|1541|1541.4|1541|1541.6|1541.4|1541.4|1540.8|4408
1607433220000|2020-12-08 13:13:40|1541.2|1540.8|1541|1540.6|1541.2|1540.8|1541|1540.6|1297
1607433230000|2020-12-08 13:13:50|1540.8|1540.4|1540.8|1540.6|1540.8|1540.6|1540.8|1540.4|0
1607433240000|2020-12-08 13:14:00|1541|1540.8|1541.2|1540.8|1541.2|1541|1541|1540.6|2821
1607433250000|2020-12-08 13:14:10||1541||1540.8||1541||1540.8|0
1607433260000|2020-12-08 13:14:20|1541|1541|1541.4|1541|1541.4|1541|1541|1540.8|1387
1607433270000|2020-12-08 13:14:30|1541.6|1541.2|1541.6|1541.4|1542|1541.6|1541.6|1541.2|2090
1607433280000|2020-12-08 13:14:40||1541.2||1541.2||1541.2||1541.2|0
1607433300000|2020-12-08 13:15:00|1541.8|1541.4|1542|1541.6|1542|1541.6|1541.8|1541.4|655
1607433310000|2020-12-08 13:15:10|1542.2|1541.8|1542.2|1542|1542.4|1542|1542.2|1541.8|2294
1607433320000|2020-12-08 13:15:20|1542|1541.8|1542|1541.6|1542|1541.8|1542|1541.6|999
1607433330000|2020-12-08 13:15:30|1542.2|1541.8|1542|1541.6|1542.2|1541.8|1542|1541.6|0
1607433340000|2020-12-08 13:15:40|1541.8|1541.4|1541.6|1541.2|1541.8|1541.4|1541.6|1541.2|1210
1607433350000|2020-12-08 13:15:50|1541.8|1541.4|1541.4|1541|1542|1541.8|1541.2|1541|20757
1607433360000|2020-12-08 13:16:00|1541.6|1541.2|1541.2|1540.8|1541.8|1541.6|1541|1540.6|14644
1607433370000|2020-12-08 13:16:10|1541|1540.6|1540.8|1540.4|1541.2|1541|1540|1539.6|72644
1607433380000|2020-12-08 13:16:20|1540.6|1540.2|1541.6|1541.4|1542|1541.8|1540.6|1540.2|15763
1607433390000|2020-12-08 13:16:30|1541.8|1541.2|1543.6|1543.2|1543.8|1543.6|1541.6|1541.2|45521
1607433400000|2020-12-08 13:16:40|1543.4|1543|1543.4|1543|1543.6|1543.2|1542.8|1542.4|25441
1607433410000|2020-12-08 13:16:50|1543.6|1543.2|1543.6|1543.2|1544|1543.8|1543.2|1543|13729
1607433420000|2020-12-08 13:17:00|1543.8|1543.4|1544.4|1544|1544.4|1544|1543.8|1543.2|10319
1607433430000|2020-12-08 13:17:10|1544.2|1543.8|1544.4|1543.8|1544.6|1544.4|1544.2|1543.8|1370
1607433440000|2020-12-08 13:17:20|1544.2|1543.6|1543.8|1543.4|1544.2|1543.6|1543.8|1543.4|0
1607433450000|2020-12-08 13:17:30|1544|1543.2|1543.8|1543.4|1544|1543.8|1543.8|1543.2|3232
1607433460000|2020-12-08 13:17:40|1544|1543.6|1544.2|1543.6|1544.4|1544|1544|1543.4|11834
1607433470000|2020-12-08 13:17:50|1544|1543.4|1543.2|1542.8|1544|1543.6|1543|1542.8|12364
1607433480000|2020-12-08 13:18:00|1543|1542.6|1543|1542.4|1543.2|1542.6|1543|1542.4|1804
1607433490000|2020-12-08 13:18:10|1542.8|1542.6|1543|1542.6|1543|1542.6|1542.4|1542|2906
1607433500000|2020-12-08 13:18:20|1542.8|1542.4|1543.2|1542.6|1543.2|1542.8|1542.6|1542.2|3000
1607433510000|2020-12-08 13:18:30|1543|1542.8|1543|1542.6|1543|1542.8|1542.8|1542.6|755
1607433520000|2020-12-08 13:18:40|1543.2|1542.8|1542.8|1542.4|1543.2|1542.8|1542.8|1542.4|1620
1607433530000|2020-12-08 13:18:50|1543|1542.6|1543|1542.6|1543.2|1543|1542.8|1542.6|4656
1607433540000|2020-12-08 13:19:00|1542.8|1542.4|1543.6|1543|1543.6|1543.2|1542.8|1542.2|5231
1607433550000|2020-12-08 13:19:10|1543.4|1542.8|1543.2|1542.8|1543.4|1543|1543.2|1542.8|171
1607433560000|2020-12-08 13:19:20|1543||1543.2||1543.2||1543||0
1607433570000|2020-12-08 13:19:30|1543|1542.6|1542.8|1542.4|1543|1542.6|1542.8|1542.4|1359
1607433580000|2020-12-08 13:19:40|1542.6|1542.2|1542.6|1542|1542.8|1542.2|1542.4|1542|535
1607433590000|2020-12-08 13:19:50||1542.2||1542.2||1542.2||1542|0
1607433600000|2020-12-08 13:20:00|1542.4|1542|1542.4|1542|1542.4|1542|1542.4|1542|0
1607433610000|2020-12-08 13:20:10|1542.6|1542.2|1543|1542.6|1543.2|1543|1542|1541.6|20240
1607433620000|2020-12-08 13:20:20|1542.8|1542.4|1542.8|1542.4|1542.8|1542.4|1542.8|1542.4|0
1607433630000|2020-12-08 13:20:30|1543|1542.6|1543.8|1543.2|1543.8|1543.6|1542.8|1542.4|11795
1607433640000|2020-12-08 13:20:40|1544|1543.4|1543.8|1543.4|1544|1543.6|1543.8|1543.4|822
1607433650000|2020-12-08 13:20:50|1544|1543.8|1544.2|1543.8|1544.4|1543.8|1543.8|1543.4|1580
1607433660000|2020-12-08 13:21:00|1544.4|1544|1544.4|1544|1544.6|1544.2|1544.2|1543.8|2940
1607433670000|2020-12-08 13:21:10|1544.6|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|1147
1607433700000|2020-12-08 13:21:40|1544.4|1544|1544.4|1544.2|1544.8|1544.4|1544.2|1544|4802
1607433710000|2020-12-08 13:21:50|1544.6|1544|1544.8|1544.4|1544.8|1544.4|1544.6|1544|430
1607433720000|2020-12-08 13:22:00|1544.6|1544.2|1544.8|1544.4|1545|1544.6|1544.6|1544.2|2183
1607433730000|2020-12-08 13:22:10|1545|1544.6|1544.8|1544.4|1545|1544.8|1544.8|1544.4|2741
1607433740000|2020-12-08 13:22:20||1544.2||1544.2||1544.2||1544.2|0
1607433750000|2020-12-08 13:22:30|1544.6|1544.4|1544.6|1544.2|1544.8|1544.4|1544.6|1544.2|1193
1607433760000|2020-12-08 13:22:40|1544.4|1544|1544.8|1544.4|1544.8|1544.4|1544.2|1543.8|3791
1607433770000|2020-12-08 13:22:50|1545|1544.6|1545.4|1545|1545.6|1545.2|1545|1544.4|11302
1607433780000|2020-12-08 13:23:00|1545.2|1544.8|1545.2|1544.6|1545.4|1545|1545|1544.6|2508
1607433790000|2020-12-08 13:23:10|1545|1544.4|1544.8|1544.4|1545|1544.6|1544.8|1544.4|227
1607433800000|2020-12-08 13:23:20|1545|1544.6|1545.4|1544.8|1545.4|1545|1545|1544.6|1942
1607433820000|2020-12-08 13:23:40|1545.6|1545|1545.8|1545.4|1545.8|1545.4|1545.6|1545|2830
1607433830000|2020-12-08 13:23:50|1545.6|1545.2|1545.6|1545|1545.8|1545.2|1545.6|1545|252
1607433840000|2020-12-08 13:24:00|1545.8|1545.2|1545.8|1545.4|1545.8|1545.6|1545.8|1545.2|2514
1607433850000|2020-12-08 13:24:10|1545.6|1545.2|1545.4|1545|1545.6|1545.2|1545.2|1544.8|2133
1607433860000|2020-12-08 13:24:20|1545.2|1544.8|1545.2|1544.8|1545.2|1544.8|1545.2|1544.8|1769
1607433870000|2020-12-08 13:24:30|1545|1544.6|1544.8|1544.4|1545|1544.6|1544.6|1544.4|1355
1607433880000|2020-12-08 13:24:40|1544.6|1544.2|1544.4|1544|1544.6|1544.2|1544.4|1544|605
1607433890000|2020-12-08 13:24:50|1544.2|1543.8|1544.4|1544|1544.4|1544.2|1544|1543.8|2459
1607433900000|2020-12-08 13:25:00|1544.2|1543.8|1544.2|1543.8|1544.2|1543.8|1544.2|1543.8|0
1607433910000|2020-12-08 13:25:10|1544.4|1544|1544.4|1544|1544.6|1544.4|1544.4|1543.8|6701
1607433920000|2020-12-08 13:25:20|1544.2||1544.4||1544.4||1544.2||1040
1607433930000|2020-12-08 13:25:30|1544.2|1543.8|1543.6|1543.2|1544.2|1543.8|1543.4|1543.2|6620
1607433950000|2020-12-08 13:25:50|1543.8|1543.4|1543.6|1543.2|1543.8|1543.6|1543.6|1543.2|3660
1607433960000|2020-12-08 13:26:00|1543.8|1543.4|1544.8|1544.6|1544.8|1544.6|1543.8|1543.4|5515
1607433970000|2020-12-08 13:26:10|1545|1544.8|1545.2|1545|1545.2|1545|1545|1544.6|1720
1607433980000|2020-12-08 13:26:20|1545|1544.8|1545|1544.6|1545|1544.8|1545|1544.6|210
1607433990000|2020-12-08 13:26:30|1545.2|1544.8|1545.2|1544.8|1545.4|1545|1545.2|1544.6|2358
1607434000000|2020-12-08 13:26:40|1545.4||1545.4||1545.4||1545.4||0
1607434010000|2020-12-08 13:26:50|1545.6|1545|1545.2|1544.8|1545.6|1545.2|1545.2|1544.8|0
1607434020000|2020-12-08 13:27:00|1545|1545|1545.2|1544.6|1545.2|1545|1544.8|1544.4|12481
1607434030000|2020-12-08 13:27:10|1545|1544.8|1545.2|1544.8|1545.4|1545|1545|1544.6|1424
1607434050000|2020-12-08 13:27:30|1545.4|1545|1545.4|1545|1545.4|1545.2|1545.2|1544.8|3147
1607434060000|2020-12-08 13:27:40||1544.8||1544.8||1544.8||1544.8|0
1607434080000|2020-12-08 13:28:00|1545||1545||1545||1545||0
1607434090000|2020-12-08 13:28:10|1545.2|1545|1545|1544.8|1545.2|1545|1545|1544.8|6305
1607434100000|2020-12-08 13:28:20|1544.8|1544.6|1544.6|1544.4|1544.8|1544.6|1544.6|1544.2|3021
1607434110000|2020-12-08 13:28:30|1544.8|1544.6|1545|1544.6|1545|1544.6|1544.6|1544.2|1987
1607434120000|2020-12-08 13:28:40|1544.8|1544.4|1544.6|1544.2|1545|1544.4|1544.6|1544|295
1607434140000|2020-12-08 13:29:00|1544.8|1544.4|1545|1544.6|1545|1544.6|1544.8|1544.4|513
1607434150000|2020-12-08 13:29:10||1544.4||1544.4||1544.4||1544.4|0
1607434160000|2020-12-08 13:29:20||1544.6||1544.6||1544.6||1544.6|0
1607434170000|2020-12-08 13:29:30||1544.4||1544.4||1544.4||1544.4|0
1607434190000|2020-12-08 13:29:50|1544.8|1544.6|1544.4|1544|1544.8|1544.6|1544.4|1544|629
1607434200000|2020-12-08 13:30:00|1544.2|1543.8|1544.4|1544.2|1544.4|1544.2|1544|1543.6|109
1607434210000|2020-12-08 13:30:10||1544||1544||1544.2||1544|1073
1607434220000|2020-12-08 13:30:20|1544.2|1543.8|1544.2|1543.8|1544.4|1543.8|1544.2|1543.8|0
1607434240000|2020-12-08 13:30:40|1544|1544|1544|1543.6|1544|1544|1543.8|1543.6|1097
1607434250000|2020-12-08 13:30:50|1544.2|1543.8|1545|1544.6|1545|1544.8|1544|1543.8|4817
1607434260000|2020-12-08 13:31:00|1544.8|1544.4|1545|1544.6|1545|1544.6|1544.6|1544.2|797
1607434270000|2020-12-08 13:31:10|1545.2|1544.8|1545.2|1544.8|1545.2|1545|1545.2|1544.8|1821
1607434280000|2020-12-08 13:31:20|1545.4|1545|1545.4|1545|1545.8|1545.4|1545.4|1544.8|5835
1607434290000|2020-12-08 13:31:30|1545.2|1545.2|1545.2|1545|1545.4|1545.2|1545.2|1545|1390
1607434300000|2020-12-08 13:31:40|1545.4|1544.8|1545.2|1545|1545.6|1545.2|1545.2|1544.8|2330
1607434310000|2020-12-08 13:31:50||1544.8||1544.8||1545||1544.8|230
1607434320000|2020-12-08 13:32:00|1545.4|1545|1545.6|1545.2|1545.6|1545.2|1545.4|1545|309
1607434330000|2020-12-08 13:32:10|1545.8|1545.4|1545.6|1545.4|1546|1545.6|1545.6|1545.4|857
1607434340000|2020-12-08 13:32:20|1545.8|1545.2|1545.8|1545.4|1545.8|1545.4|1545.8|1545.2|252
1607434360000|2020-12-08 13:32:40|1545.6|1545.2|1545.6|1545.2|1545.6|1545.2|1545.6|1545|500
1607434370000|2020-12-08 13:32:50|1545.8||1545.8||1545.8||1545.8||0
1607434380000|2020-12-08 13:33:00|1546|1545.4|1546|1545.6|1546|1545.8|1545.8|1545.4|817
1607434390000|2020-12-08 13:33:10|1545.8|1545.4|1545.6|1545.2|1546|1545.6|1545.6|1545.2|6628
1607434400000|2020-12-08 13:33:20||1545.4||1545.4||1545.4||1545.4|0
1607434410000|2020-12-08 13:33:30|1545.8|1545.6|1545.8|1545.4|1545.8|1545.6|1545.6|1545.2|1849
1607434420000|2020-12-08 13:33:40|1545.6|1545.2|1545.4|1545.2|1545.6|1545.2|1545.4|1545.2|536
1607434430000|2020-12-08 13:33:50|1545.2|1545|1545.4|1545|1545.4|1545|1545.2|1545|686
1607434440000|2020-12-08 13:34:00|1545.2|1544.8|1545.2|1544.8|1545.2|1544.8|1545|1544.8|1448
1607434450000|2020-12-08 13:34:10|1545|1545|1545.2|1544.8|1545.4|1545.2|1545|1544.8|3849
1607434460000|2020-12-08 13:34:20|1545.4|1545|1545.2|1545|1545.4|1545.2|1545.2|1545|1337
1607434470000|2020-12-08 13:34:30|1545.4|1545.2|1545.4|1545|1545.4|1545.2|1545.4|1545|1535
1607434480000|2020-12-08 13:34:40|1545.2|1544.8|1545.4|1545|1545.4|1545|1545.2|1544.8|2851
1607434490000|2020-12-08 13:34:50|1545.6|1545.2|1545.6|1545|1545.6|1545.4|1545.6|1545|1323
1607434500000|2020-12-08 13:35:00|1545.4|1545.2|1545.8|1545.2|1545.8|1545.2|1545.4|1545.2|5267
1607434510000|2020-12-08 13:35:10|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.6|1545.2|1066
1607434520000|2020-12-08 13:35:20|1545.8|1545.2|1546.2|1545.8|1546.2|1546|1545.6|1545.2|13282
1607434530000|2020-12-08 13:35:30|1546.4|1546|1546.2|1545.8|1546.4|1546.2|1546.2|1545.8|3541
1607434550000|2020-12-08 13:35:50|1546|1545.6|1545|1544.6|1546|1545.6|1544.6|1544.4|9575
1607434560000|2020-12-08 13:36:00|1545.2|1544.8|1545.2|1544.8|1545.4|1545|1545|1544.8|5868
1607434570000|2020-12-08 13:36:10|1545.4|1545|1545.4|1544.8|1545.4|1545|1545.2|1544.8|203
1607434580000|2020-12-08 13:36:20|1545.2|1545|1545.4|1545|1545.4|1545|1545.2|1545|1599
1607434590000|2020-12-08 13:36:30|1545.6|1545.2|1545.8|1545.4|1545.8|1545.6|1545.6|1545|4749
1607434600000|2020-12-08 13:36:40|1545.6|1545.2|1545.6|1545.2|1545.8|1545.4|1545.4|1545.2|3839
1607434610000|2020-12-08 13:36:50||1545||1545.4||1545.4||1545|0
1607434630000|2020-12-08 13:37:10|1545.8|1545.6|1546|1545.6|1546|1545.6|1545.8|1545.6|220
1607434640000|2020-12-08 13:37:20|1545.8|1545.8|1546|1545.8|1546|1545.8|1545.8|1545.8|593
1607434650000|2020-12-08 13:37:30|1545.8|1545.6|1546|1545.6|1546|1545.6|1545.8|1545.6|849
1607434660000|2020-12-08 13:37:40|1545.8|1545.4|1545.8|1545.6|1546|1545.6|1545.8|1545.4|2566
1607434670000|2020-12-08 13:37:50||1545.4||1545.4||1545.4||1545.4|0
1607434700000|2020-12-08 13:38:20||1545.6||1545.6||1545.6||1545.6|2305
1607434710000|2020-12-08 13:38:30|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.4|1545|3851
1607434720000|2020-12-08 13:38:40|1545.4|1545.2|1545.6|1545.2|1545.6|1545.2|1545.4|1545.2|706
1607434730000|2020-12-08 13:38:50|1545.8|1545.6|1545.8|1545.4|1545.8|1545.6|1545.6|1545.2|3484
1607434740000|2020-12-08 13:39:00|1546|1545.6|1546|1545.6|1546|1545.6|1545.8|1545.6|1485
1607434760000|2020-12-08 13:39:20|1545.8|1545.4|1545.8|1545.4|1545.8|1545.4|1545.6|1545.4|3667
1607434770000|2020-12-08 13:39:30|1545.6|1545.2|1545.2|1544.8|1545.6|1545.2|1545|1544.8|1071
1607434790000|2020-12-08 13:39:50|1545||1545.2||1545.2||1545||0
1607434800000|2020-12-08 13:40:00|1545.4|1545|1545.6|1545.2|1545.6|1545.2|1545.2|1545|997
1607434810000|2020-12-08 13:40:10|1545.4|1545|1545.2|1544.8|1545.6|1545|1545|1544.8|1447
1607434820000|2020-12-08 13:40:20|1545|1544.6|1544.8|1544.4|1545|1544.6|1544.8|1544.4|826
1607434830000|2020-12-08 13:40:30|1545|1544.6|1545|1544.6|1545|1544.8|1545|1544.6|1148
1607434850000|2020-12-08 13:40:50|1545.2|1544.8|1545.4|1545|1545.4|1545.2|1545.2|1544.8|1823
1607434860000|2020-12-08 13:41:00|1545.2|1544.8|1545|1544.6|1545.2|1545|1545|1544.6|6989
1607434870000|2020-12-08 13:41:10|1545.2|1544.8|1545.2|1544.8|1545.2|1545|1545|1544.8|481
1607434890000|2020-12-08 13:41:30|1545|1544.6|1545|1544.6|1545|1544.8|1544.8|1544.6|574
1607434900000|2020-12-08 13:41:40|1545.2|1544.8|1545|1544.6|1545.2|1544.8|1545|1544.6|917
1607434910000|2020-12-08 13:41:50|1545.2|1544.8|1544.6|1544.2|1545.2|1544.8|1544.6|1544.2|421
1607434920000|2020-12-08 13:42:00|1544.8|1544.4|1545.2|1545|1545.4|1545|1544.8|1544.4|1038
1607434930000|2020-12-08 13:42:10|1545.4|1544.8|1545.2|1544.6|1545.4|1544.8|1545.2|1544.6|1533
1607434950000|2020-12-08 13:42:30|1545.4|1544.8|1545.6|1545.2|1545.8|1545.4|1545.2|1544.8|708
1607434960000|2020-12-08 13:42:40|1545.8|1545.4|1545.6|1545.2|1545.8|1545.4|1545.6|1545.2|1100
1607434970000|2020-12-08 13:42:50|1545.8|1545.4|1546.2|1546|1546.2|1546|1545.6|1545.4|2788
1607434980000|2020-12-08 13:43:00|1546.4|1546.2|1546.2|1546|1546.6|1546.2|1546.2|1545.8|3695
1607434990000|2020-12-08 13:43:10|1546.4|1545.8|1546|1545.8|1546.4|1546|1546|1545.8|896
1607435000000|2020-12-08 13:43:20|1546.2|1546|1546.2|1545.8|1546.2|1546|1546.2|1545.8|1268
1607435010000|2020-12-08 13:43:30|1546|1546|1546.2|1545.8|1546.2|1546|1546|1545.8|836
1607435040000|2020-12-08 13:44:00|1546|1545.6|1545.8|1545.4|1546|1545.6|1545.8|1545.4|1990
1607435050000|2020-12-08 13:44:10|1545.6|1545.2|1545.6|1545.2|1545.8|1545.2|1545.6|1545.2|809
1607435070000|2020-12-08 13:44:30|1545.4|1545|1545.2|1544.8|1545.4|1545|1545.2|1544.6|2165
1607435080000|2020-12-08 13:44:40|1545|1544.6|1545.2|1544.8|1545.2|1545|1545|1544.6|3462
1607435090000|2020-12-08 13:44:50|1545|1544.6|1545|1544.6|1545|1544.6|1544.8|1544.6|0
1607435100000|2020-12-08 13:45:00||1544.8||1544.8||1544.8||1544.8|0
1607435110000|2020-12-08 13:45:10|1545.2|1545|1545|1544.6|1545.4|1545|1545|1544.6|599
1607435120000|2020-12-08 13:45:20||1544.8||1544.8||1544.8||1544.8|0
1607435130000|2020-12-08 13:45:30||1544.6||1544.6||1544.6||1544.6|0
1607435140000|2020-12-08 13:45:40|1545.2|1544.8|1545.4|1545|1545.6|1545.2|1545.2|1544.6|2670
1607435160000|2020-12-08 13:46:00|1545.6|1545.2|1545.6|1545.2|1545.6|1545.4|1545.6|1545.2|1668
1607435170000|2020-12-08 13:46:10|1545.4|1545|1545.2|1544.8|1545.4|1545|1545|1544.6|2031
1607435180000|2020-12-08 13:46:20|1545.4|1545|1545.4|1545|1545.6|1545.2|1545.4|1545|454
1607435190000|2020-12-08 13:46:30|1545.6|1545.2|1545.4|1545.2|1545.8|1545.6|1545.4|1545.2|1542
1607435200000|2020-12-08 13:46:40|1545.6|1545.4|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|1365
1607435210000|2020-12-08 13:46:50|1545.4|1545|1545.4|1545|1545.4|1545|1545.2|1545|1261
1607435240000|2020-12-08 13:47:20|1545.6|1545.2|1545.6|1545.2|1545.8|1545.6|1545.6|1545.2|1706
1607435250000|2020-12-08 13:47:30|1545.4|1545|1545.4|1545|1545.4|1545.2|1545.4|1545|831
1607435270000|2020-12-08 13:47:50|1545.2|1544.8|1545|1544.6|1545.2|1544.8|1545|1544.6|2718
1607435280000|2020-12-08 13:48:00|1544.8|1544.4|1544.6|1544.4|1544.8|1544.4|1544.4|1544.2|3473
1607435290000|2020-12-08 13:48:10|1544.4|1544.2|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|647
1607435300000|2020-12-08 13:48:20||1544.2||1544.2||1544.2||1544.2|0
1607435320000|2020-12-08 13:48:40|1544.4|1544|1544.2|1544|1544.4|1544|1544.2|1544|228
1607435330000|2020-12-08 13:48:50|1544.4|1544.2|1544.6|1544.2|1544.6|1544.2|1544.4|1544.2|2981
1607435340000|2020-12-08 13:49:00|1544.8|1544.4|1545|1544.6|1545.2|1544.8|1544.8|1544.2|1951
1607435350000|2020-12-08 13:49:10||1544.8||1544.8||1544.8||1544.8|0
1607435360000|2020-12-08 13:49:20|1544.8|1544.6|1545|1544.4|1545|1544.6|1544.6|1544.2|624
1607435370000|2020-12-08 13:49:30|1544.8|1544.2|1544.4|1544|1544.8|1544.2|1544.2|1544|8096
1607435380000|2020-12-08 13:49:40|1544.2|1543.8|1543.8|1543.4|1544.2|1543.8|1543.6|1543.4|11300
1607435390000|2020-12-08 13:49:50|1543.6|1543.2|1543.2|1543|1543.8|1543.2|1543.2|1543|1376
1607435400000|2020-12-08 13:50:00|1543|1542.8|1542.6|1542.2|1543|1542.8|1542.6|1542.2|500
1607435410000|2020-12-08 13:50:10|||||||||500
1607435420000|2020-12-08 13:50:20|1542.8|1542.4|1543|1542.6|1543|1542.6|1542.6|1542.4|4807
1607435430000|2020-12-08 13:50:30|1542.8|1542.4|1542.8|1542.4|1542.8|1542.6|1542.8|1542.4|1329
1607435440000|2020-12-08 13:50:40||1542.2||1542.2||1542.2||1542.2|0
1607435450000|2020-12-08 13:50:50|1542.6|1542|1542.2|1541.8|1542.6|1542|1542.2|1541.8|227
1607435460000|2020-12-08 13:51:00|1542.4|1542|1542.6|1542.2|1542.6|1542.2|1542.4|1542|1427
1607435470000|2020-12-08 13:51:10|1542.4|1542.4|1542.6|1542.2|1542.6|1542.4|1542.4|1542.2|4733
1607435480000|2020-12-08 13:51:20|1542.4|1542|1542.4|1542|1542.4|1542.2|1542.4|1542|0
1607435490000|2020-12-08 13:51:30|1542.2|1541.8|1542.2|1541.8|1542.2|1541.8|1542.2|1541.8|1500
1607435500000|2020-12-08 13:51:40||1541.6||1541.8||1541.8||1541.6|0
1607435530000|2020-12-08 13:52:10|1542|1542|1541.8|1541.6|1542|1542|1541.8|1541.6|5327
1607435540000|2020-12-08 13:52:20|1542|1541.8|1542|1541.6|1542|1541.8|1542|1541.6|1656
1607435550000|2020-12-08 13:52:30||1541.4||1541.4||1541.4||1541.4|0
1607435560000|2020-12-08 13:52:40|1541.8|1541.6|1541.6|1541.4|1541.8|1541.6|1541.6|1541.2|2338
1607435570000|2020-12-08 13:52:50|1541.8|1541.2|1541.8|1541.6|1541.8|1541.6|1541.6|1541.2|2796
1607435580000|2020-12-08 13:53:00|1541.6|1541.4|1541.8|1541.4|1541.8|1541.4|1541.6|1541.4|310
1607435590000|2020-12-08 13:53:10|1542|1541.6|1542.4|1542|1542.4|1542.2|1542|1541.6|5551
1607435600000|2020-12-08 13:53:20|1542.6|1542.2|1542.6|1542.2|1542.8|1542.4|1542.4|1542|953
1607435620000|2020-12-08 13:53:40|1542.4|1542|1542|1541.6|1542.4|1542|1542|1541.6|2606
1607435630000|2020-12-08 13:53:50|1542.2|1541.8|1542.2|1541.8|1542.2|1542|1542.2|1541.8|903
1607435640000|2020-12-08 13:54:00|1542.4|1542|1542.2|1542|1542.6|1542.2|1542|1541.8|1741
1607435650000|2020-12-08 13:54:10|1542.4|1542.2|1542.4|1542|1542.6|1542.2|1542.4|1542|1641
1607435660000|2020-12-08 13:54:20|1542.6||1542.4||1542.6||1542.4||0
1607435680000|2020-12-08 13:54:40|1542.2|1542.2|1542.6|1542.2|1542.6|1542.2|1542.2|1542|1564
1607435690000|2020-12-08 13:54:50||1542.4||1542.4||1542.4||1542.2|0
1607435700000|2020-12-08 13:55:00|1542.4|1542.2|1542.2|1542|1542.6|1542.2|1542|1541.8|3297
1607435710000|2020-12-08 13:55:10|1542|1541.8|1542|1541.6|1542|1541.8|1542|1541.6|8
1607435720000|2020-12-08 13:55:20||1541.4||1541.6||1541.6||1541.4|0
1607435730000|2020-12-08 13:55:30|1541.8|1541.4|1541.8|1541.4|1541.8|1541.6|1541.6|1541.2|3656
1607435760000|2020-12-08 13:56:00|1542|1541.6|1542.6|1542.4|1542.6|1542.4|1542|1541.6|3292
1607435770000|2020-12-08 13:56:10|1542.4|1542.2|1542.2|1541.8|1542.4|1542.2|1542.2|1541.8|4207
1607435790000|2020-12-08 13:56:30|1542|1541.6|1541.4|1541|1542|1541.8|1541.4|1541|8705
1607435800000|2020-12-08 13:56:40|1541.6|1541.2|1541.8|1541.4|1542|1541.8|1541.6|1541.2|1771
1607435820000|2020-12-08 13:57:00|1542|1541.6|1542|1541.6|1542|1541.8|1542|1541.6|1970
1607435830000|2020-12-08 13:57:10|1542.2|1541.8|1542.6|1542.2|1542.6|1542.2|1542.2|1541.8|2478
1607435840000|2020-12-08 13:57:20|1542.8|1542.4|1543.4|1543|1543.4|1543|1542.8|1542.2|1638
1607435850000|2020-12-08 13:57:30|1543.2|1542.8|1543|1542.8|1543.2|1542.8|1543|1542.8|2234
1607435860000|2020-12-08 13:57:40|1542.8|1542.6|1543.2|1542.8|1543.2|1542.8|1542.8|1542.6|0
1607435870000|2020-12-08 13:57:50|1543|1542.6|1542.8|1542.4|1543|1542.6|1542.8|1542.4|1112
1607435880000|2020-12-08 13:58:00|1543|1542.6|1543.6|1543.2|1543.6|1543.2|1543|1542.6|11742
1607435890000|2020-12-08 13:58:10|1543.4|1543|1543.4|1543|1543.4|1543|1543.4|1543|179
1607435900000|2020-12-08 13:58:20|1543.2|1542.8|1543.2|1542.8|1543.2|1542.8|1543.2|1542.6|3288
1607435910000|2020-12-08 13:58:30|1543|1542.6|1543|1542.8|1543.2|1543|1543|1542.6|3750
1607435920000|2020-12-08 13:58:40||1542.6||1542.6||1542.6||1542.6|0
1607435930000|2020-12-08 13:58:50|1543.2|1542.8|1542.8|1542.4|1543.2|1543|1542.8|1542.4|6569
1607435940000|2020-12-08 13:59:00|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|0
1607435960000|2020-12-08 13:59:20|1542.4|1542.4|1542.6|1542.2|1542.6|1542.4|1542.4|1542.2|1504
1607435970000|2020-12-08 13:59:30|1542.8|1542.4|1543|1542.6|1543|1542.6|1542.8|1542.2|756
1607435980000|2020-12-08 13:59:40|1543.2|1542.8|1543.2|1542.8|1543.2|1543|1543.2|1542.8|227
1607436000000|2020-12-08 14:00:00|1543.4|1543|1543.4|1542.8|1543.6|1543.4|1543.2|1542.8|6945
1607436010000|2020-12-08 14:00:10|1543.2|1543|1543|1542.8|1543.2|1543.2|1543|1542.8|67
1607436020000|2020-12-08 14:00:20|1543.2|1542.6|1542.6|1542.2|1543.2|1542.6|1542.6|1542.2|803
1607436030000|2020-12-08 14:00:30|1542.4|1542|1542.4|1542|1542.4|1542|1542.4|1542|690
1607436040000|2020-12-08 14:00:40|1542.6|1542.2|1543.4|1543|1543.4|1543|1542.6|1542.2|2205
1607436050000|2020-12-08 14:00:50||1542.8||1542.8||1542.8||1542.8|0
1607436060000|2020-12-08 14:01:00|1543.2|1543|1543.8|1543.4|1543.8|1543.6|1543|1542.8|9835
1607436070000|2020-12-08 14:01:10|1543.6|1543.6|1543.6|1543.2|1543.6|1543.6|1543.4|1543|997
1607436080000|2020-12-08 14:01:20||1543.4||1543.2||1543.4||1543.2|33
1607436090000|2020-12-08 14:01:30|1543.4|1543|1542.4|1541.8|1543.4|1543|1542.2|1541.6|3727
1607436110000|2020-12-08 14:01:50|1542.2|1541.6|1541.8|1541.4|1542.2|1541.8|1541.4|1541.2|3562
1607436120000|2020-12-08 14:02:00|1541.6|1541.2|1541.8|1541.4|1541.8|1541.6|1541.6|1541.2|5214
1607436130000|2020-12-08 14:02:10|1541.6|1541.2|1541|1540.6|1541.6|1541.2|1541|1540.6|50
1607436140000|2020-12-08 14:02:20|1540.8|1540.4|1540.4|1540|1540.8|1540.4|1540.4|1540|6567
1607436150000|2020-12-08 14:02:30|1540.6|1540.2|1540.4|1540.2|1541|1540.6|1540.4|1540.2|9350
1607436160000|2020-12-08 14:02:40|1540.6|1540.4|1540.8|1540.2|1540.8|1540.4|1540.6|1540.2|534
1607436170000|2020-12-08 14:02:50|1540.6|1540.4|1540.6|1540.4|1540.8|1540.4|1540.4|1540.2|10207
1607436180000|2020-12-08 14:03:00|1540.4|1540.2|1540.4|1540.2|1540.4|1540.2|1540.4|1540.2|378
1607436190000|2020-12-08 14:03:10|1540.2|1540|1540.8|1540.2|1541|1540.6|1540.2|1540|38088
1607436200000|2020-12-08 14:03:20|1540.6|1540|1540.4|1540.2|1540.6|1540.2|1540.2|1540|4853
1607436210000|2020-12-08 14:03:30|1540.6|1540.4|1540.8|1540.6|1540.8|1540.6|1540.4|1540.2|6570
1607436220000|2020-12-08 14:03:40|1541|1540.8|1540.8|1540.4|1541|1540.8|1540.8|1540.4|891
1607436230000|2020-12-08 14:03:50|1540.6|1540.6|1540.8|1540.4|1540.8|1540.6|1540.6|1540.4|2545
1607436240000|2020-12-08 14:04:00|1540.6|1540.2|1540|1539.6|1540.6|1540.2|1540|1539.6|5771
1607436250000|2020-12-08 14:04:10|1539.8|1539.4|1539.4|1539|1539.8|1539.4|1539.2|1539|7239
1607436260000|2020-12-08 14:04:20|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.6|1539.2|0
1607436270000|2020-12-08 14:04:30|1539.8|1539.4|1540|1539.6|1540|1539.6|1539.8|1539.4|1204
1607436280000|2020-12-08 14:04:40|1540.2|1539.8|1540.4|1540|1540.4|1540|1540.2|1539.8|2952
1607436290000|2020-12-08 14:04:50|1540.2|1539.8|1540|1539.6|1540.2|1540|1540|1539.6|0
1607436310000|2020-12-08 14:05:10|1540.2|1539.8|1540.2|1539.8|1540.2|1540|1540.2|1539.8|1043
1607436320000|2020-12-08 14:05:20|1540|1540|1540|1539.8|1540.2|1540|1540|1539.8|1686
1607436330000|2020-12-08 14:05:30|1540.2|1540|1540|1539.6|1540.4|1540.2|1539.6|1539.4|6270
1607436340000|2020-12-08 14:05:40|1540.2|1539.8|1540.2|1539.8|1540.2|1540|1540|1539.8|1920
1607436350000|2020-12-08 14:05:50|1540.4|1540|1540.2|1539.8|1540.6|1540.2|1540|1539.8|3635
1607436360000|2020-12-08 14:06:00|1540|1539.6|1540|1539.6|1540|1539.6|1539.8|1539.6|566
1607436370000|2020-12-08 14:06:10|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|2203
1607436400000|2020-12-08 14:06:40|1539.6|1539.2|1539.6|1539.2|1539.6|1539.2|1539.6|1539.2|3361
1607436410000|2020-12-08 14:06:50|1539.4|1539|1539.2|1538.8|1539.6|1539.2|1539|1538.6|3132
1607436420000|2020-12-08 14:07:00|1539|1538.6|1538.4|1538.2|1539|1538.6|1538.2|1538|9947
1607436430000|2020-12-08 14:07:10|1538.6|1538.4|1539|1538.6|1539|1538.6|1538.6|1538.4|1978
1607436440000|2020-12-08 14:07:20|1538.8|1538.4|1538.8|1538.6|1538.8|1538.6|1538.6|1538.2|2943
1607436450000|2020-12-08 14:07:30|1539|1538.8|1539|1538.4|1539|1538.8|1538.6|1538.2|8636
1607436470000|2020-12-08 14:07:50|1538.6|1538.2|1538.6|1538.4|1538.6|1538.4|1538.2|1538|5426
1607436480000|2020-12-08 14:08:00|1538.8|1538.2|1539|1538.4|1539|1538.6|1538.8|1538.2|281
1607436490000|2020-12-08 14:08:10|1538.8|1538.2|1538.8|1538.4|1538.8|1538.4|1538.4|1538.2|594
1607436510000|2020-12-08 14:08:30|1538.6|1538.2|1538.6|1538.2|1538.6|1538.4|1538.6|1538.2|2719
1607436520000|2020-12-08 14:08:40|1538.8|1538.4|1538.8|1538.4|1538.8|1538.6|1538.8|1538.4|1770
1607436530000|2020-12-08 14:08:50|1538.6|1538.6|1538.2|1538|1538.6|1538.6|1538|1537.8|9724
1607436540000|2020-12-08 14:09:00||1537.8||1537.8||1538||1537.8|500
1607436550000|2020-12-08 14:09:10|1538|1538|1538.2|1538|1538.2|1538|1538|1537.8|2017
1607436560000|2020-12-08 14:09:20||1537.8||1538||1538||1537.8|0
1607436570000|2020-12-08 14:09:30|1538.4|1538.2|1538.4|1538|1538.6|1538.4|1538.4|1538|2343
1607436590000|2020-12-08 14:09:50|1538.2||1538.2||1538.2||1538.2||0
1607436600000|2020-12-08 14:10:00|1538|1537.8|1538|1537.6|1538|1537.8|1537.8|1537.6|2699
1607436610000|2020-12-08 14:10:10|1538.2|1537.8|1538|1537.6|1538.2|1538|1538|1537.6|7238
1607436620000|2020-12-08 14:10:20||1537.8||1537.8||1537.8||1537.8|704
1607436630000|2020-12-08 14:10:30|||||||||392
1607436640000|2020-12-08 14:10:40|1537.8|1537.6|1537.8|1537.6|1537.8|1537.6|1537.8|1537.6|1883
1607436650000|2020-12-08 14:10:50|1538|1537.4|1538.2|1537.8|1538.2|1538|1537.6|1537.4|2796
1607436670000|2020-12-08 14:11:10|1538.4|1538|1538.6|1538.2|1538.6|1538.4|1538.4|1538|3507
1607436680000|2020-12-08 14:11:20||1538||1538.2||1538.2||1538|645
1607436720000|2020-12-08 14:12:00|1538.4|1538|1538.2|1538|1538.4|1538|1538.2|1537.8|0
1607436730000|2020-12-08 14:12:10|1538.4|1538.2|1539|1538.6|1539|1538.6|1538.4|1538|5759
1607436750000|2020-12-08 14:12:30|1538.8|1538.8|1539|1538.6|1539|1538.8|1538.8|1538.6|2532
1607436760000|2020-12-08 14:12:40|1539.2|1538.8|1539.2|1538.8|1539.2|1539|1539.2|1538.8|1994
1607436780000|2020-12-08 14:13:00|1539.4|1539|1539.2|1539|1539.4|1539.2|1539.2|1539|2923
1607436790000|2020-12-08 14:13:10|1539.4|1539.2|1539.4|1539.2|1539.6|1539.4|1539.4|1539.2|1827
1607436800000|2020-12-08 14:13:20|1539.2|1539|1539.6|1539.2|1539.8|1539.4|1539.2|1538.8|1311
1607436820000|2020-12-08 14:13:40|1539.8|1539.4|1539.8|1539.4|1540|1539.8|1539.8|1539.4|1665
1607436830000|2020-12-08 14:13:50|1540|1539.6|1539.2|1539|1540|1539.8|1539|1538.8|2347
1607436840000|2020-12-08 14:14:00|1539.4|1538.8|1539|1538.8|1539.4|1539|1538.8|1538.6|15455
1607436850000|2020-12-08 14:14:10|1539.2|1539|1539.4|1538.8|1539.4|1539.2|1539.2|1538.8|1128
1607436860000|2020-12-08 14:14:20||1539||1539||1539||1538.8|0
1607436880000|2020-12-08 14:14:40|1539.6|1539.2|1539.6|1539.2|1539.8|1539.4|1539.4|1539|1079
1607436890000|2020-12-08 14:14:50|1539.8|1539.4|1540|1539.8|1540|1539.8|1539.8|1539.4|748
1607436900000|2020-12-08 14:15:00||1539.6||1539.6||1539.8||1539.6|0
1607436930000|2020-12-08 14:15:30|1540.4|1539.8|1540.2|1539.8|1540.4|1540.2|1540.2|1539.8|10356
1607436950000|2020-12-08 14:15:50|1540|1539.6|1539.8|1539.4|1540|1539.6|1539.6|1539.4|2599
1607436960000|2020-12-08 14:16:00|1539.6|1539.6|1539.6|1539.4|1539.6|1539.6|1539.6|1539.4|434
1607436970000|2020-12-08 14:16:10|1539.4|1539.2|1539.2|1538.8|1539.4|1539.2|1539.2|1538.8|1147
1607436990000|2020-12-08 14:16:30|1539|1538.6|1538.8|1538.6|1539|1538.8|1538.8|1538.6|262
1607437000000|2020-12-08 14:16:40|1538.6|1538.4|1538.6|1538.4|1538.6|1538.4|1538.6|1538.4|1705
1607437010000|2020-12-08 14:16:50|1538.8|1538.6|1538.8|1538.6|1538.8|1538.6|1538.8|1538.6|550
1607437020000|2020-12-08 14:17:00|1539|1538.8|1539|1538.6|1539|1538.8|1539|1538.6|1722
1607437030000|2020-12-08 14:17:10||1538.8||1538.8||1538.8||1538.8|74
1607437040000|2020-12-08 14:17:20|1539.2|1539|1539.2|1538.8|1539.4|1539|1539.2|1538.8|4540
1607437050000|2020-12-08 14:17:30|1539||1539.2||1539.2||1539||822
1607437060000|2020-12-08 14:17:40|1539.4|1539|1539.4|1538.8|1539.4|1539.2|1539.4|1538.8|259
1607437070000|2020-12-08 14:17:50|1539.2|1539|1539|1538.6|1539.2|1539|1539|1538.6|4411
1607437080000|2020-12-08 14:18:00||1538.8||1538.6||1538.8||1538.6|0
1607437090000|2020-12-08 14:18:10||1538.8||1538.8||1538.8||1538.8|0
1607437100000|2020-12-08 14:18:20|1538.8|1538.6|1539|1538.8|1539|1538.8|1538.8|1538.6|6933
1607437110000|2020-12-08 14:18:30|1538.8|1538.6|1538.8|1538.6|1538.8|1538.6|1538.8|1538.6|0
1607437120000|2020-12-08 14:18:40|1539|1538.8|1539|1538.8|1539|1538.8|1539|1538.6|1510
1607437130000|2020-12-08 14:18:50||1538.6||1538.6||1538.6||1538.6|0
1607437140000|2020-12-08 14:19:00|1538.8|1538.4|1538.6|1538|1538.8|1538.4|1538.6|1538|2337
1607437150000|2020-12-08 14:19:10|1538.4|1538.2|1538.4|1538.2|1538.4|1538.2|1538.2|1538|2402
1607437160000|2020-12-08 14:19:20|1538.2|1538|1538.4|1538|1538.4|1538.2|1538.2|1538|1721
1607437170000|2020-12-08 14:19:30||1538.2||1538||1538.2||1538|538
1607437190000|2020-12-08 14:19:50||1538.2||1538||1538.2||1538|325
1607437200000|2020-12-08 14:20:00|1538.6|1538.2|1539|1538.6|1539|1538.6|1538.6|1538.2|3307
1607437210000|2020-12-08 14:20:10|1539.2|1538.8|1539.2|1538.8|1539.4|1539.2|1539|1538.8|2954
1607437220000|2020-12-08 14:20:20|1539|1538.6|1538.8|1538.4|1539|1538.6|1538.8|1538.4|1837
1607437230000|2020-12-08 14:20:30|1539|1538.6|1539.2|1539|1539.2|1539|1538.8|1538.6|546
1607437240000|2020-12-08 14:20:40||1538.8||1538.8||1538.8||1538.8|0
1607437250000|2020-12-08 14:20:50|1539.4|1539|1539.8|1539.4|1539.8|1539.6|1539.4|1538.8|2672
1607437270000|2020-12-08 14:21:10|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.4|1539.2|4097
1607437280000|2020-12-08 14:21:20|1539.4|1539|1539.4|1539|1539.4|1539|1539.2|1539|700
1607437290000|2020-12-08 14:21:30|1539.6|1539.2|1539.8|1539.4|1539.8|1539.6|1539.6|1539.2|1476
1607437300000|2020-12-08 14:21:40|1540|1539.6|1540|1539.8|1540|1539.8|1540|1539.6|228
1607437310000|2020-12-08 14:21:50|1540.2|1540|1540.8|1540.4|1540.8|1540.4|1540.2|1540|6310
1607437330000|2020-12-08 14:22:10|1540.6|1540.2|1541.2|1540.8|1541.4|1541.2|1540.4|1540|40275
1607437340000|2020-12-08 14:22:20|1541|1540.6|1541.2|1541|1541.2|1541|1541|1540.6|9413
1607437350000|2020-12-08 14:22:30|1541|1540.8|1541.2|1541|1541.2|1541|1541|1540.8|758
1607437360000|2020-12-08 14:22:40|1541|1540.8|1541|1540.8|1541|1540.8|1541|1540.8|0
1607437370000|2020-12-08 14:22:50|1541.2|1541|1541.6|1541.2|1541.6|1541.2|1541.2|1541|2571
1607437380000|2020-12-08 14:23:00|1541.4|1541|1541.4|1541.2|1541.4|1541.2|1541.2|1541|887
1607437390000|2020-12-08 14:23:10|1541.2|1541|1541|1540.8|1541.2|1541|1541|1540.8|2748
1607437400000|2020-12-08 14:23:20|1541.2|1541|1541.2|1540.8|1541.2|1541|1541|1540.6|16136
1607437410000|2020-12-08 14:23:30||1541||1540.8||1541||1540.8|974
1607437420000|2020-12-08 14:23:40|1541||1541||1541.2||1541||0
1607437440000|2020-12-08 14:24:00||1540.6||1540.8||1540.8||1540.6|5851
1607437450000|2020-12-08 14:24:10|1540.8|1540.6|1540.8|1540.6|1540.8|1540.8|1540.8|1540.6|9275
1607437460000|2020-12-08 14:24:20|1540.6|1540.4|1540.6|1540.2|1540.6|1540.4|1540.6|1540.2|523
1607437490000|2020-12-08 14:24:50|1540.8|1540.4|1541.4|1540.8|1541.4|1541|1540.8|1540.4|2040
1607437500000|2020-12-08 14:25:00|1541.2||1541.4||1541.4||1541||648
1607437520000|2020-12-08 14:25:20|1541.2|1540.6|1541|1540.6|1541.2|1540.8|1541|1540.4|2220
1607437530000|2020-12-08 14:25:30|1540.8|1540.8|1540.8|1540.4|1540.8|1540.8|1540.8|1540.4|1605
1607437540000|2020-12-08 14:25:40|1541|1540.6|1541.2|1540.8|1541.2|1540.8|1540.8|1540.6|287
1607437550000|2020-12-08 14:25:50|1541.4||1541.4||1541.4||1541.4||0
1607437560000|2020-12-08 14:26:00|1541.6|1541|1542|1541.6|1542|1541.8|1541.6|1541|16752
1607437570000|2020-12-08 14:26:10|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|3431
1607437580000|2020-12-08 14:26:20|1541.6|1541.2|1542|1541.6|1542|1541.6|1541.6|1541.2|2624
1607437590000|2020-12-08 14:26:30|1542.2|1541.8|1542.2|1542|1542.2|1542|1542.2|1541.8|1272
1607437600000|2020-12-08 14:26:40|1542|1541.8|1542|1541.6|1542|1541.8|1542|1541.6|1488
1607437610000|2020-12-08 14:26:50|1541.8|1541.8|1541.2|1540.8|1541.8|1541.8|1541.2|1540.8|18918
1607437620000|2020-12-08 14:27:00||1540.6||1540.6||1540.6||1540.6|0
1607437630000|2020-12-08 14:27:10|1541||1541||1541||1541||0
1607437660000|2020-12-08 14:27:40|1541.2|1540.8|1541.2|1541|1541.2|1541|1541|1540.8|4604
1607437670000|2020-12-08 14:27:50|1541|1540.8|1540.6|1540.2|1541.2|1540.8|1540.4|1540|12740
1607437680000|2020-12-08 14:28:00|1540.4|1540|1540.4|1540.2|1540.4|1540.2|1540.2|1540|1983
1607437690000|2020-12-08 14:28:10|1540.6|1540.4|1541.8|1541.4|1541.8|1541.4|1540.6|1540.4|3998
1607437700000|2020-12-08 14:28:20|1541.6|1541.2|1542.2|1541.8|1542.2|1541.8|1541.4|1541.2|2325
1607437710000|2020-12-08 14:28:30|1542.4|1542|1542.6|1542.2|1542.6|1542.4|1542|1541.8|4282
1607437720000|2020-12-08 14:28:40|1542.8|1542.4|1542.6|1542.2|1543|1542.6|1542.6|1542.2|1377
1607437730000|2020-12-08 14:28:50|1542.4|1542|1542.4|1542|1542.6|1542|1542.2|1542|1609
1607437740000|2020-12-08 14:29:00|1542.6|1542.2|1542.4|1542|1542.6|1542.4|1542.4|1542|5359
1607437750000|2020-12-08 14:29:10|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|0
1607437760000|2020-12-08 14:29:20||1542||1542||1542||1542|0
1607437770000|2020-12-08 14:29:30|1542.4|1542.2|1542.2|1542|1542.6|1542.4|1542.2|1542|4436
1607437780000|2020-12-08 14:29:40|1542|1541.8|1542|1541.6|1542|1541.8|1541.8|1541.6|910
1607437790000|2020-12-08 14:29:50|1541.8|1541.2|1540.6|1540.2|1542|1541.2|1540.4|1540.2|21229
1607437800000|2020-12-08 14:30:00|1540.4|1540|1537.8|1537.4|1540.4|1540|1536.8|1536.6|78034
1607437810000|2020-12-08 14:30:10|1538|1537.6|1538.6|1538.4|1538.8|1538.6|1537.4|1537.2|15009
1607437820000|2020-12-08 14:30:20|1538.8|1538.2|1538.8|1538.4|1539|1538.6|1538|1537.8|14019
1607437830000|2020-12-08 14:30:30|1538.6|1538.2|1538.6|1538.2|1538.8|1538.4|1538.6|1538.2|2746
1607437840000|2020-12-08 14:30:40|1538.8|1538.4|1539.4|1539|1539.6|1539.2|1538.8|1538.4|3418
1607437850000|2020-12-08 14:30:50|1539.6|1539.2|1539.4|1538.8|1539.6|1539.4|1539.2|1538.8|13465
1607437860000|2020-12-08 14:31:00|1539.2|1538.6|1539.4|1539|1539.4|1539|1538.2|1537.8|8607
1607437870000|2020-12-08 14:31:10|1539.6|1539.2|1540|1539.4|1540|1539.4|1539.6|1539|0
1607437880000|2020-12-08 14:31:20|1540.2|1539.6|1540.8|1540.4|1540.8|1540.4|1540|1539.6|3974
1607437890000|2020-12-08 14:31:30|1540.6|1540.2|1540.4|1540|1540.8|1540.2|1540|1539.6|1696
1607437900000|2020-12-08 14:31:40|1540.6|1540.2|1541|1540.8|1541|1540.8|1540.2|1539.8|11171
1607437910000|2020-12-08 14:31:50|1541.2|1540.6|1541.2|1540.6|1541.4|1541.2|1541.2|1540.6|4779
1607437920000|2020-12-08 14:32:00|1541.8|1540.8|1542|1541.4|1542.4|1542|1541.4|1540.8|45880
1607437930000|2020-12-08 14:32:10|1541.8|1541.2|1542.2|1541.8|1542.6|1542.4|1541.2|1541|6891
1607437940000|2020-12-08 14:32:20|1542.4|1541.6|1543.2|1542.6|1543.2|1542.8|1542.4|1541.6|13973
1607437950000|2020-12-08 14:32:30|1543.6|1542.8|1544|1543.6|1544.2|1543.8|1543.6|1542.8|16446
1607437960000|2020-12-08 14:32:40|1543.8|1543.4|1544|1543.8|1544|1543.8|1543.8|1543.2|2042
1607437970000|2020-12-08 14:32:50|1543.8|1543.6|1544.4|1544|1544.6|1544.2|1543.6|1543.4|18689
1607437980000|2020-12-08 14:33:00|1544.6|1544.2|1545.2|1544.8|1545.4|1545.2|1544.6|1544|14161
1607437990000|2020-12-08 14:33:10|1545.4|1545|1546.2|1546|1546.6|1546.2|1545.4|1545|35217
1607438000000|2020-12-08 14:33:20|1546|1545.8|1546.2|1545.6|1546.6|1546.2|1545.8|1545.2|7131
1607438010000|2020-12-08 14:33:30|1546|1545.4|1546|1545.4|1546|1545.4|1545|1544.6|13602
1607438020000|2020-12-08 14:33:40|1545.8|1545.6|1546.2|1545.8|1546.2|1546|1545.8|1545.4|1508
1607438030000|2020-12-08 14:33:50|1546|1545.6|1547.4|1547|1547.4|1547|1545.8|1545.6|17834
1607438040000|2020-12-08 14:34:00|1547.2|1546.8|1547.6|1547|1548.2|1548|1547.2|1546.8|38758
1607438050000|2020-12-08 14:34:10|1547.8|1547.4|1548.2|1547.8|1548.8|1548.4|1547.8|1547.4|26602
1607438060000|2020-12-08 14:34:20|1548.4|1548|1549.8|1549.2|1549.8|1549.2|1548.4|1548|14068
1607438070000|2020-12-08 14:34:30|1549.6|1549|1549.6|1549.2|1549.6|1549.4|1548.6|1548.2|14559
1607438080000|2020-12-08 14:34:40|1549.4|1549|1549|1548.8|1550|1549.2|1548.8|1548.4|1721
1607438090000|2020-12-08 14:34:50|1549.2|1548.6|1549|1548.6|1549.4|1548.8|1548.6|1548.2|1941
1607438100000|2020-12-08 14:35:00|1549.2|1548.8|1549.8|1549.4|1550|1549.6|1549.2|1548.8|2087
1607438110000|2020-12-08 14:35:10|1550|1549.6|1550.2|1549.8|1551|1550.8|1549.8|1549.4|46984
1607438120000|2020-12-08 14:35:20|1550|1549.6|1549.8|1549.4|1550.2|1549.8|1549.4|1548.8|4737
1607438130000|2020-12-08 14:35:30|1550|1549.2|1549.6|1549.2|1550.2|1550|1549.4|1549|4451
1607438140000|2020-12-08 14:35:40|1549.8|1549.4|1550.4|1550|1550.6|1550|1549.2|1549|12056
1607438150000|2020-12-08 14:35:50|1550.6|1550.2|1550.2|1549.6|1550.8|1550.4|1550.2|1549.6|3761
1607438160000|2020-12-08 14:36:00|1550.4|1549.8|1550.6|1550|1550.8|1550.4|1550.2|1549.8|5786
1607438170000|2020-12-08 14:36:10|1550.8|1550.2|1551.4|1551|1551.4|1551.2|1550.8|1550.2|7379
1607438180000|2020-12-08 14:36:20|1551.6|1551.2|1551.8|1551.4|1552|1551.6|1551.6|1551|3833
1607438190000|2020-12-08 14:36:30|1551.6|1551.2|1551.2|1550.6|1551.6|1551.4|1551|1550.6|2875
1607438200000|2020-12-08 14:36:40|1551|1550.4|1551.4|1551|1551.6|1551.2|1550.8|1550.2|9738
1607438210000|2020-12-08 14:36:50|1551.2|1551.2|1551.2|1551|1551.8|1551.4|1550.8|1550.6|16540
1607438220000|2020-12-08 14:37:00|1551|1550.8|1551.6|1551.2|1552|1551.6|1550.8|1550.4|15578
1607438230000|2020-12-08 14:37:10|1551.8|1551.4|1553.2|1552.6|1553.2|1553|1551.8|1551.4|30632
1607438240000|2020-12-08 14:37:20|1553|1552.4|1553.6|1553|1553.6|1553.2|1552.8|1552.4|4772
1607438250000|2020-12-08 14:37:30|1553.4|1553.2|1553.4|1552.8|1553.4|1553.2|1553|1552.6|6936
1607438260000|2020-12-08 14:37:40|1553.2|1552.6|1552.6|1552.2|1553.4|1553.2|1552.6|1552.2|7798
1607438270000|2020-12-08 14:37:50|1552.8|1552.4|1553|1552.6|1553.4|1553|1552.8|1552.2|5930
1607438280000|2020-12-08 14:38:00|1553.2|1552.4|1554.4|1554|1554.8|1554.4|1553.2|1552.4|26112
1607438290000|2020-12-08 14:38:10|1554.6|1554.2|1554.8|1554.6|1554.8|1554.6|1554.4|1554.2|10595
1607438300000|2020-12-08 14:38:20|1555|1554.8|1555|1554.8|1555.4|1554.8|1555|1554.6|24490
1607438310000|2020-12-08 14:38:30|1555.2|1554.6|1554.8|1554.6|1555.2|1554.8|1554.8|1554.6|3824
1607438320000|2020-12-08 14:38:40|1555|1554.4|1554.2|1553.8|1555|1554.4|1553.8|1553.2|8497
1607438330000|2020-12-08 14:38:50|1554|1552.6|1554.4|1554|1554.4|1554|1553|1552.4|51254
1607438340000|2020-12-08 14:39:00|1554.6|1554.2|1555.2|1554.8|1555.6|1555.4|1554.6|1554.2|11913
1607438350000|2020-12-08 14:39:10|1555.4|1555|1556.6|1556|1556.8|1556.2|1555.2|1555|19867
1607438360000|2020-12-08 14:39:20|1556.2|1556.2|1557.4|1557|1557.6|1557.2|1556.2|1556|12116
1607438370000|2020-12-08 14:39:30|1557.6|1557.2|1557.2|1556.6|1557.6|1557.2|1556.8|1556.6|3465
1607438380000|2020-12-08 14:39:40|1556.8|1556.8|1557.8|1557.2|1557.8|1557.4|1556.4|1555.8|13531
1607438390000|2020-12-08 14:39:50|1557.6|1556.8|1558|1557.4|1558.2|1557.8|1557.2|1556.6|18790
1607438400000|2020-12-08 14:40:00|1557.8|1557.8|1559|1558.6|1559|1558.6|1557.8|1557.8|10161
1607438410000|2020-12-08 14:40:10|1558.8|1558.4|1558.6|1558|1558.8|1558.6|1558.4|1557.8|6176
1607438420000|2020-12-08 14:40:20|1558.8|1558.2|1559|1558.4|1559.4|1559|1558.8|1558.2|9161
1607438430000|2020-12-08 14:40:30|1558.8|1558.6|1559|1558.6|1559|1558.6|1558.8|1558.6|0
1607438440000|2020-12-08 14:40:40|1558.8|1558.4|1559|1558.6|1559|1558.6|1558.6|1558.4|1151
1607438450000|2020-12-08 14:40:50|1558.8|1558.4|1559.2|1558.4|1559.4|1559.2|1558.8|1558.4|15979
1607438460000|2020-12-08 14:41:00|1559.4|1558.6|1560|1559.8|1561|1560.2|1559.2|1558.6|31476
1607438470000|2020-12-08 14:41:10|1560.2|1560|1560.2|1559.8|1560.6|1560|1560.2|1559.8|4354
1607438480000|2020-12-08 14:41:20|1560.4|1560|1560|1559.6|1560.4|1560.2|1560|1559.6|2084
1607438490000|2020-12-08 14:41:30|1559.8|1559.4|1559.6|1559|1559.8|1559.4|1559|1558.8|12041
1607438500000|2020-12-08 14:41:40|1559.2|1558.8|1559.8|1559.2|1559.8|1559.2|1558.6|1558.2|4020
1607438510000|2020-12-08 14:41:50|1559.6|1559|1559.2|1558.8|1560|1559.6|1559|1558.6|8354
1607438520000|2020-12-08 14:42:00|1559.4|1559|1559.2|1558.6|1559.8|1559.2|1558.8|1558.6|5152
1607438530000|2020-12-08 14:42:10|1559.4|1558.8|1558.4|1558.2|1559.6|1559|1558.4|1558|10048
1607438540000|2020-12-08 14:42:20|1558.6|1558.4|1558.6|1558.2|1559|1558.6|1558.6|1558|3503
1607438550000|2020-12-08 14:42:30|1558.4|1558|1557.6|1557.2|1558.6|1558|1557|1556.6|20406
1607438560000|2020-12-08 14:42:40|1557.8|1557|1556.4|1555.8|1557.8|1557.2|1556.4|1555.6|2328
1607438570000|2020-12-08 14:42:50|1556.2|1555.6|1556|1555.2|1556.2|1555.8|1555.6|1555|4208
1607438580000|2020-12-08 14:43:00|1555.8|1555.4|1556|1555.4|1556|1555.6|1555.2|1554.8|7235
1607438590000|2020-12-08 14:43:10|1555.6|1555.6|1556.4|1556|1556.6|1556.2|1555.6|1555.4|7146
1607438600000|2020-12-08 14:43:20|1556.2|1555.8|1555.8|1555.2|1556.4|1556|1555.4|1555|3596
1607438610000|2020-12-08 14:43:30|1555.6|1555.4|1555.6|1555.2|1555.8|1555.4|1555.6|1555.2|901
1607438620000|2020-12-08 14:43:40|1555.8|1555.4|1553.4|1553|1556|1555.6|1553.4|1553|50835
1607438630000|2020-12-08 14:43:50|1553.6|1553.2|1552|1551.6|1553.6|1553.2|1551.8|1551.6|8476
1607438640000|2020-12-08 14:44:00|1551.8|1551.8|1551.8|1551.6|1553.2|1552.8|1551.8|1551.4|19935
1607438650000|2020-12-08 14:44:10|1552|1551.4|1551.6|1551|1552.8|1552.2|1550.8|1550.4|17837
1607438660000|2020-12-08 14:44:20|1551.2|1550.8|1551.4|1550.6|1552|1551.4|1551.2|1550.6|1932
1607438670000|2020-12-08 14:44:30|1551.6|1550.8|1550.8|1550.4|1551.8|1551.2|1550.6|1550.4|1235
1607438680000|2020-12-08 14:44:40|1550.6|1550.2|1550.6|1550|1550.8|1550.2|1550.4|1550|5079
1607438690000|2020-12-08 14:44:50|1550.8|1550.2|1551.2|1550.8|1551.6|1551|1550.6|1550.2|8656
1607438700000|2020-12-08 14:45:00|1551.4|1551|1550.8|1550.4|1551.4|1551|1550.4|1550|6711
1607438710000|2020-12-08 14:45:10|1550.6|1550.2|1550.8|1550|1550.8|1550.2|1550.4|1550|640
1607438720000|2020-12-08 14:45:20|1551|1550.2|1552.6|1551.8|1553|1552.6|1551|1550.2|13553
1607438730000|2020-12-08 14:45:30|1552.8|1552|1552.4|1552|1553.2|1552.6|1552.4|1552|5494
1607438740000|2020-12-08 14:45:40|1552.2|1552.2|1551.8|1551.2|1552.8|1552.2|1551.4|1551|8469
1607438750000|2020-12-08 14:45:50|1552|1551.4|1552.2|1552|1552.6|1552|1552|1551.4|1329
1607438760000|2020-12-08 14:46:00|1552.4|1551.8|1553.6|1553.2|1553.6|1553.2|1552.4|1551.8|4273
1607438770000|2020-12-08 14:46:10|1553.4|1553|1553.8|1553.4|1554|1553.6|1553.4|1553|3686
1607438780000|2020-12-08 14:46:20|1553.6|1553.2|1553.8|1553|1553.8|1553.2|1553.4|1553|693
1607438790000|2020-12-08 14:46:30|1553.6|1553.2|1554.2|1553.4|1554.4|1553.8|1553.4|1553.2|283
1607438800000|2020-12-08 14:46:40|1554|1553.2|1553.8|1553.4|1554.2|1553.8|1553.4|1553.2|3027
1607438810000|2020-12-08 14:46:50|1554|1553.6|1554.2|1553.6|1554.2|1553.8|1553.8|1553.4|3486
1607438820000|2020-12-08 14:47:00|1554.4|1553.8|1553.8|1553.6|1555|1554.6|1553.8|1553.4|1155
1607438830000|2020-12-08 14:47:10|1553.6|1553.4|1553.4|1553|1553.6|1553.4|1553.2|1552.8|279
1607438840000|2020-12-08 14:47:20|1553.2|1553.2|1553.2|1552.8|1553.2|1553.2|1553|1552.6|1665
1607438850000|2020-12-08 14:47:30|1553.4|1553.2|1553.2|1552.8|1553.4|1553.2|1553|1552.8|1258
1607438860000|2020-12-08 14:47:40|1553.4|1553|1553|1552.4|1553.4|1553|1553|1552.2|627
1607438870000|2020-12-08 14:47:50|1552.8|1552.2|1552.8|1552.2|1552.8|1552.6|1552.2|1552|1668
1607438880000|2020-12-08 14:48:00|1552.6|1552.4|1553|1552.6|1553.4|1552.8|1552.6|1552.4|2630
1607438890000|2020-12-08 14:48:10|1552.8|1552.8|1553|1552.4|1553|1552.8|1552.4|1552.2|4076
1607438900000|2020-12-08 14:48:20|1553.2|1552.6|1554.4|1553.8|1554.4|1553.8|1553.2|1552.6|12174
1607438910000|2020-12-08 14:48:30|1554.6|1554.2|1555.6|1555.2|1556|1555.6|1554.6|1554.2|5351
1607438920000|2020-12-08 14:48:40|1555.8|1555.4|1556|1555.4|1556|1555.6|1555.8|1555.4|1776
1607438930000|2020-12-08 14:48:50|1555.8|1555.2|1554.8|1554.2|1555.8|1555.4|1554.4|1554.2|10907
1607438940000|2020-12-08 14:49:00|1555|1554.4|1555.8|1555.2|1555.8|1555.4|1555|1554.4|1975
1607438950000|2020-12-08 14:49:10|1555.6|1555|1555.4|1555|1555.6|1555.2|1555.4|1555|800
1607438960000|2020-12-08 14:49:20|1555.6|1555.2|1556|1555.6|1556.4|1556|1555.6|1555.2|2019
1607438970000|2020-12-08 14:49:30|1555.8|1555.8|1556.8|1556.4|1556.8|1556.4|1555.8|1555.6|1963
1607438980000|2020-12-08 14:49:40|1556.4|1556.2|1555.8|1555.2|1556.4|1556.4|1555.2|1555|2240
1607438990000|2020-12-08 14:49:50|1555.6|1555|1555|1554.6|1555.6|1555|1554.8|1554|1412
1607439000000|2020-12-08 14:50:00|1555.2|1554.8|1556.4|1556|1556.4|1556|1555.2|1554.8|4211
1607439010000|2020-12-08 14:50:10|1556.6|1555.8|1556.4|1556|1556.8|1556.4|1556.4|1555.8|4104
1607439020000|2020-12-08 14:50:20|1556.6|1556.2|1557|1556.8|1557.4|1557.2|1556.6|1556.2|9070
1607439030000|2020-12-08 14:50:30|1557.2|1557|1557.2|1556.8|1557.4|1557.2|1556.8|1556.6|3012
1607439040000|2020-12-08 14:50:40|1557|1556.6|1557|1556.6|1557.2|1556.6|1556.8|1556.6|1945
1607439050000|2020-12-08 14:50:50|1557.2|1556.8|1557.8|1557.2|1557.8|1557.2|1557.2|1556.8|1350
1607439060000|2020-12-08 14:51:00|1557.6|1557|1556.2|1555.6|1557.6|1557|1556.2|1555.6|3336
1607439070000|2020-12-08 14:51:10|1556.4|1555.8|1555.6|1555|1556.6|1556.2|1555.2|1554.8|8791
1607439080000|2020-12-08 14:51:20|1555.8|1555.2|1555.8|1555.4|1556|1555.6|1555.6|1555.2|805
1607439090000|2020-12-08 14:51:30|1556|1555.6|1556.2|1555.8|1556.2|1556|1556|1555.6|933
1607439100000|2020-12-08 14:51:40|1556.4|1555.6|1555|1554.4|1556.4|1555.6|1555|1554.4|621
1607439110000|2020-12-08 14:51:50|1555.2|1554.6|1555|1554.4|1555.2|1555|1555|1554.4|525
1607439120000|2020-12-08 14:52:00|1555.2|1554.6|1555.4|1555.2|1555.8|1555.4|1555.2|1554.6|2237
1607439130000|2020-12-08 14:52:10|1555.2|1555|1554.4|1554|1555.4|1555.2|1554.2|1553.8|4479
1607439140000|2020-12-08 14:52:20|1554.2|1553.8|1555|1554.6|1555.2|1554.6|1554.2|1553.6|3462
1607439150000|2020-12-08 14:52:30|1554.8|1554.4|1554.8|1554.2|1555|1554.4|1554.6|1554.2|991
1607439160000|2020-12-08 14:52:40|1554.6|1554.4|1554.8|1554.4|1554.8|1554.6|1554.6|1554.2|2000
1607439170000|2020-12-08 14:52:50|1555|1554.6|1555.2|1554.8|1555.2|1554.8|1555|1554.4|6900
1607439180000|2020-12-08 14:53:00|1555|1555|1556.2|1555.8|1556.4|1555.8|1555|1555|13451
1607439190000|2020-12-08 14:53:10|1556.4|1556|1556.8|1556.4|1557|1556.6|1556.4|1556|959
1607439200000|2020-12-08 14:53:20|1557.2|1556.6|1556.8|1556.4|1557.2|1557|1556.8|1556.4|10141
1607439210000|2020-12-08 14:53:30|1556.6|1556.2|1556.4|1556|1556.6|1556.2|1556.2|1556|1860
1607439220000|2020-12-08 14:53:40|1556.6|1555.8|1555.6|1555.2|1556.6|1555.8|1555.6|1555.2|2813
1607439230000|2020-12-08 14:53:50|1555.4|1555|1555.4|1555|1555.6|1555.2|1554.8|1554.4|2086
1607439240000|2020-12-08 14:54:00|1555.2|1554.8|1555.2|1555|1555.4|1555.2|1555|1554.4|770
1607439250000|2020-12-08 14:54:10|1555|1554.8|1555.2|1554.8|1555.6|1555.4|1555|1554.8|2486
1607439260000|2020-12-08 14:54:20|1555|1554.6|1552.8|1552.4|1555.2|1554.6|1552.6|1552.4|23009
1607439270000|2020-12-08 14:54:30|1552.6|1552.2|1552.8|1552.2|1553.4|1552.8|1552.6|1552.2|18504
1607439280000|2020-12-08 14:54:40|1552.4|1552|1553.6|1553|1553.8|1553.4|1552.4|1552|1874
1607439290000|2020-12-08 14:54:50|1553.8|1553.2|1553.8|1553.4|1554.2|1554|1553.8|1553.2|2403
1607439300000|2020-12-08 14:55:00|1553.6|1553.2|1553.4|1553|1553.6|1553.2|1552.6|1552.2|6226
1607439310000|2020-12-08 14:55:10|1553.6|1553.2|1552.6|1552.2|1553.6|1553.2|1552.4|1552.2|1320
1607439320000|2020-12-08 14:55:20|1552.8|1552.4|1553.4|1553|1553.8|1553.4|1552.8|1552.4|2393
1607439330000|2020-12-08 14:55:30|1553.6|1553.2|1553.6|1553|1553.6|1553.4|1553.4|1553|1199
1607439340000|2020-12-08 14:55:40|1553.2|1552.8|1552.2|1551.8|1553.2|1552.8|1551.8|1551.2|6316
1607439350000|2020-12-08 14:55:50|1552|1551.6|1551.8|1551.4|1552.2|1551.8|1551.8|1551.4|3960
1607439360000|2020-12-08 14:56:00|1551.6|1551.8|1552|1551.4|1552.2|1552|1551.6|1551.4|2451
1607439370000|2020-12-08 14:56:10||1551.6||1551.6||1551.8||1551.4|297
1607439380000|2020-12-08 14:56:20|1552.2|1551.8|1551.8|1551.4|1552.2|1552|1551.6|1551.4|1617
1607439390000|2020-12-08 14:56:30|1551.6|1551.6|1551.4|1551|1552|1551.6|1551|1550.8|16520
1607439400000|2020-12-08 14:56:40|1551.2|1550.8|1551.2|1551|1552.2|1552|1551|1550.8|15072
1607439410000|2020-12-08 14:56:50|1551.4|1551.2|1551.6|1551.2|1551.6|1551.4|1551.4|1551|4081
1607439420000|2020-12-08 14:57:00|1551.4|1551|1551.6|1551.2|1551.6|1551.4|1550.6|1550.4|9191
1607439430000|2020-12-08 14:57:10|1551.4|1551.4|1551.4|1550.8|1551.8|1551.4|1551.4|1550.8|947
1607439440000|2020-12-08 14:57:20|1551.2|1551|1551|1550.6|1551.2|1551|1550.8|1550.6|3796
1607439450000|2020-12-08 14:57:30|1550.8|1550.8|1550.8|1550|1550.8|1550.8|1550.2|1550|5437
1607439460000|2020-12-08 14:57:40|1550.6|1550.2|1549.6|1549.2|1550.6|1550.2|1549|1548.8|12749
1607439470000|2020-12-08 14:57:50|1549.4|1549.4|1550.2|1549.8|1550.2|1550|1549.4|1549.2|8382
1607439480000|2020-12-08 14:58:00|1550.6|1550.4|1551|1550.8|1551.4|1551.2|1550.4|1550.2|6524
1607439490000|2020-12-08 14:58:10|1551.2|1551|1551.6|1551.2|1552|1551.8|1551|1550.8|14189
1607439500000|2020-12-08 14:58:20|1551.4|1551|1551.2|1550.8|1551.4|1551|1551.2|1550.8|10
1607439510000|2020-12-08 14:58:30|1551.4|1551|1550|1549.6|1551.4|1551.2|1550|1549.6|5523
1607439520000|2020-12-08 14:58:40|1549.8|1549.8|1548.8|1548.4|1550|1549.8|1548.8|1548.4|12918
1607439530000|2020-12-08 14:58:50|1548.6|1548.6|1548.4|1548|1549|1548.8|1548.4|1548|3059
1607439540000|2020-12-08 14:59:00|1548.2|1548.2|1547|1546.6|1548.2|1548.2|1546.8|1546.4|12847
1607439550000|2020-12-08 14:59:10|1547.2|1546.8|1546.6|1546.4|1548|1547.4|1546.6|1546.2|19980
1607439560000|2020-12-08 14:59:20|1546.8|1546.2|1547.4|1547.2|1547.8|1547.4|1546.8|1546|6293
1607439570000|2020-12-08 14:59:30|1547.6|1547.4|1547.4|1546.8|1548.6|1548|1547.4|1546.8|34671
1607439580000|2020-12-08 14:59:40|1547.2|1547|1547|1546.6|1547.2|1547|1547|1546.2|4518
1607439590000|2020-12-08 14:59:50|1547.2|1546.8|1546.4|1546|1547.2|1547|1546.4|1546|2186
1607439600000|2020-12-08 15:00:00|1546.6|1546.2|1546|1545.6|1546.6|1546.2|1545.8|1545.2|8829
1607439610000|2020-12-08 15:00:10|1545.8|1545.4|1547|1546.6|1547.2|1546.6|1545.8|1545.4|7464
1607439620000|2020-12-08 15:00:20|1547.2|1546.8|1547|1546.6|1547.6|1547.2|1547|1546.6|10526
1607439630000|2020-12-08 15:00:30|1546.8|1546.4|1547.4|1547|1547.4|1547.2|1546.6|1546.4|2875
1607439640000|2020-12-08 15:00:40|1547.2|1546.8|1546.6|1546|1547.2|1546.8|1546.6|1546|1349
1607439650000|2020-12-08 15:00:50|1546.2|1545.8|1545.6|1545.2|1546.2|1545.8|1545.6|1545.2|13686
1607439660000|2020-12-08 15:01:00|1545.8|1545.6|1546.6|1545.8|1546.8|1546.4|1545.6|1545.6|12461
1607439670000|2020-12-08 15:01:10|1546.4|1546|1546.6|1546|1547|1546.6|1546.2|1546|8443
1607439680000|2020-12-08 15:01:20|1546.8|1546.2|1547|1546.8|1547.4|1547.2|1546.6|1546.2|2348
1607439690000|2020-12-08 15:01:30|1547.2|1546.6|1546.6|1546|1547.2|1546.8|1546.4|1546|2694
1607439700000|2020-12-08 15:01:40|1546.2|1545.8|1545.8|1545.4|1546.4|1546|1545.4|1545|7431
1607439710000|2020-12-08 15:01:50|1546|1545.6|1546.4|1546|1546.6|1546.2|1545.8|1545.4|5431
1607439720000|2020-12-08 15:02:00|1546.2|1545.8|1546.4|1545.8|1546.4|1546|1546|1545.4|1149
1607439730000|2020-12-08 15:02:10|1546.6|1546.2|1547|1546.4|1547.2|1547|1546.4|1546|5233
1607439740000|2020-12-08 15:02:20|1547.2|1546.6|1546.8|1546.4|1547.2|1546.6|1546.4|1546.2|1378
1607439750000|2020-12-08 15:02:30|1546.6|1546.2|1546.4|1545.6|1546.8|1546.2|1545.8|1545.6|5033
1607439760000|2020-12-08 15:02:40|1546.2|1545.8|1546.4|1545.8|1546.4|1546|1545.8|1545.6|420
1607439770000|2020-12-08 15:02:50|1546.6|1546.2|1547|1546.4|1547.2|1546.8|1546.6|1545.8|1826
1607439780000|2020-12-08 15:03:00|1547.2|1546.6|1546.6|1546.2|1547.2|1546.8|1546.4|1546|2568
1607439790000|2020-12-08 15:03:10|1546.4|1546|1546.6|1546|1546.8|1546.4|1546.2|1546|2602
1607439800000|2020-12-08 15:03:20|1546.8|1546.2|1546.6|1546.2|1546.8|1546.4|1546.6|1546|500
1607439810000|2020-12-08 15:03:30|1546.8|1546.4|1548.2|1548|1548.2|1548|1546.8|1546.4|3888
1607439820000|2020-12-08 15:03:40|1548|1547.8|1548.4|1548.2|1548.8|1548.2|1548|1547.8|1207
1607439830000|2020-12-08 15:03:50|1548.6|1548|1548.2|1547.8|1548.6|1548|1548|1547.8|3619
1607439840000|2020-12-08 15:04:00|1548|1547.6|1547.2|1547|1548.2|1547.8|1547|1546.6|4531
1607439850000|2020-12-08 15:04:10|1547.4|1547.2|1548.8|1548.4|1548.8|1548.4|1547.4|1547.2|1008
1607439860000|2020-12-08 15:04:20|1548.6|1548.6|1547.2|1546.6|1548.6|1548.6|1547|1546.6|5836
1607439870000|2020-12-08 15:04:30|1547.4|1547|1548|1547.6|1548.2|1547.6|1547.4|1547|18316
1607439880000|2020-12-08 15:04:40|1547.8|1547.4|1545.4|1545|1547.8|1547.4|1545.4|1545|10431
1607439890000|2020-12-08 15:04:50|1545.2|1544.8|1545|1544.6|1545.4|1545.2|1544.6|1544.2|12672
1607439900000|2020-12-08 15:05:00|1544.8|1544.8|1545|1544.4|1545|1544.8|1544.8|1544.4|1332
1607439910000|2020-12-08 15:05:10|1544.8|1544.2|1543.6|1543.2|1544.8|1544.2|1543.6|1543.2|12991
1607439920000|2020-12-08 15:05:20|1543.8|1543.4|1543.6|1543.2|1544.2|1543.8|1543.6|1543.2|9712
1607439930000|2020-12-08 15:05:30|1543.8|1543.4|1544.2|1544|1545|1544.6|1543.4|1543.2|7479
1607439940000|2020-12-08 15:05:40|1544.4|1544.2|1544.6|1544.2|1544.6|1544.2|1544.2|1543.8|1618
1607439950000|2020-12-08 15:05:50|1544.8|1544.4|1545.2|1544.6|1545.2|1544.6|1544.8|1544.2|1871
1607439960000|2020-12-08 15:06:00|1545.4|1544.8|1545|1544.8|1545.6|1545.4|1544.4|1544|9026
1607439970000|2020-12-08 15:06:10|1544.8|1544.6|1544.8|1544.4|1545.6|1545.2|1544.8|1544.4|4206
1607439980000|2020-12-08 15:06:20|1545|1544.6|1545.2|1544.8|1545.6|1545.2|1545|1544.6|1383
1607439990000|2020-12-08 15:06:30|1545|1545|1545.2|1544.8|1545.6|1545|1545|1544.8|75
1607440000000|2020-12-08 15:06:40|1545|1544.6|1545.2|1545|1545.2|1545|1544.8|1544.6|4529
1607440010000|2020-12-08 15:06:50|1545.4|1544.8|1545|1544.6|1545.4|1545.2|1544.8|1544.6|8676
1607440020000|2020-12-08 15:07:00|1545.2|1544.8|1545.2|1544.8|1545.4|1545|1544.8|1544.6|5431
1607440030000|2020-12-08 15:07:10|1545|1544.6|1545.6|1545.2|1545.6|1545.2|1544.8|1544.6|1890
1607440040000|2020-12-08 15:07:20|1545.8|1545.4|1546|1545.6|1546.2|1546|1545.8|1545.4|6506
1607440050000|2020-12-08 15:07:30|1545.8|1545.8|1546.2|1546|1546.2|1546|1545.8|1545.8|397
1607440060000|2020-12-08 15:07:40|1546.4|1546.2|1546.8|1546.4|1547|1546.4|1546.4|1546.2|639
1607440070000|2020-12-08 15:07:50|1546.6|1546.6|1546.8|1546.4|1547|1546.8|1546.4|1546.2|11232
1607440080000|2020-12-08 15:08:00|1546.6|1546.6|1547.6|1547|1547.6|1547.2|1546.6|1546.6|622
1607440090000|2020-12-08 15:08:10|1547.8|1547.2|1548|1547.4|1548.2|1548|1547.6|1547.2|6361
1607440100000|2020-12-08 15:08:20|1547.8|1547.6|1548.6|1548.4|1548.6|1548.4|1547.8|1547.4|4124
1607440110000|2020-12-08 15:08:30|1548.4|1548.2|1548.2|1547.8|1548.6|1548.4|1548.2|1547.8|2779
1607440120000|2020-12-08 15:08:40|1548|1548|1547.6|1547.2|1548|1548|1547.6|1547.2|1539
1607440130000|2020-12-08 15:08:50|1547.8|1547.4|1548.6|1548.2|1548.6|1548.2|1547.8|1547.4|2215
1607440140000|2020-12-08 15:09:00|1548.8|1548.4|1549|1548.6|1549|1548.8|1548.6|1548.4|2243
1607440150000|2020-12-08 15:09:10|1549.2|1548.8|1549.2|1548.8|1549.2|1549|1549.2|1548.6|54
1607440160000|2020-12-08 15:09:20|1549.4|1549|1549.8|1549.4|1550|1549.6|1549.4|1549|2222
1607440170000|2020-12-08 15:09:30|1550|1549.2|1549.2|1548.8|1550|1549.4|1549.2|1548.8|1868
1607440180000|2020-12-08 15:09:40|1549.4|1549|1549.4|1549|1549.4|1549.2|1549.4|1549|696
1607440190000|2020-12-08 15:09:50|1549.6|1549.2|1549.8|1549.4|1550|1549.8|1549.4|1549|4053
1607440200000|2020-12-08 15:10:00|1550|1549.6|1550|1549.6|1550.2|1550|1549.8|1549.4|9785
1607440210000|2020-12-08 15:10:10|1550.2|1549.8|1550.2|1549.8|1550.2|1550|1549.8|1549.6|2543
1607440220000|2020-12-08 15:10:20|1550.4|1549.6|1549.6|1549|1550.4|1549.6|1549.4|1549|2735
1607440230000|2020-12-08 15:10:30|1549.4|1549.2|1549.8|1549.4|1550|1549.4|1549.4|1549.2|3087
1607440240000|2020-12-08 15:10:40|1550|1549.6|1551|1550.6|1551.2|1550.8|1550|1549.6|2223
1607440250000|2020-12-08 15:10:50|1551.2|1550.8|1551.6|1551|1551.6|1551|1551.2|1550.8|0
1607440260000|2020-12-08 15:11:00|1551.4||1551.2||1551.4||1551.2||0
1607440270000|2020-12-08 15:11:10|1551|1550.8|1551.8|1551.4|1551.8|1551.6|1551|1550.8|2582
1607440280000|2020-12-08 15:11:20|1552|1551.6|1551.6|1551.2|1552.2|1551.8|1551.4|1551|4088
1607440290000|2020-12-08 15:11:30|1551.8|1551.4|1551.8|1551.2|1552|1551.6|1551.2|1551|9781
1607440300000|2020-12-08 15:11:40|1551.6|1551.4|1552|1551.6|1552|1551.6|1551.6|1551.2|1496
1607440310000|2020-12-08 15:11:50|1552.2|1551.8|1552.4|1552|1552.4|1552.2|1552.2|1551.6|2006
1607440320000|2020-12-08 15:12:00|1552.2|1551.8|1553.6|1553.4|1553.8|1553.4|1551.8|1551.6|15536
1607440330000|2020-12-08 15:12:10|1553.8|1553.2|1553.6|1553|1553.8|1553.4|1553.6|1553|1404
1607440340000|2020-12-08 15:12:20|1553.8|1553.4|1553.8|1553.6|1553.8|1553.6|1553.6|1553.4|2557
1607440350000|2020-12-08 15:12:30|1554|1553.8|1554.2|1553.8|1554.2|1553.8|1554|1553.6|831
1607440360000|2020-12-08 15:12:40|1554.4|1554|1554.4|1554|1554.6|1554.2|1554.2|1554|3076
1607440370000|2020-12-08 15:12:50|1554.2|1553.8|1553.8|1553.4|1554.2|1553.8|1553.8|1553.4|4313
1607440380000|2020-12-08 15:13:00|1554|1553.6|1553.6|1553.2|1554|1553.6|1553|1552.8|10510
1607440390000|2020-12-08 15:13:10|1553.8|1552.8|1553.4|1553.2|1553.8|1553.2|1553|1552.8|2119
1607440400000|2020-12-08 15:13:20|1553.6|1553.4|1553.6|1553.2|1554.4|1554|1553.4|1553.2|3181
1607440410000|2020-12-08 15:13:30|1553.4|1553|1553.2|1552.8|1553.4|1553|1552.8|1552.6|2954
1607440420000|2020-12-08 15:13:40|1553|1552.6|1552.8|1552.2|1553|1553|1552.4|1552|5703
1607440430000|2020-12-08 15:13:50|1553|1552.4|1553|1552.6|1553|1552.6|1552.8|1552.2|1161
1607440440000|2020-12-08 15:14:00|1552.8|1552.4|1552.4|1551.8|1552.8|1552.4|1552.4|1551.8|0
1607440450000|2020-12-08 15:14:10|1552.6|1552|1552.6|1552|1552.6|1552.2|1552.4|1552|1000
1607440460000|2020-12-08 15:14:20|1552.4|1552.2|1552.4|1552.2|1552.8|1552.6|1552.4|1552.2|1557
1607440470000|2020-12-08 15:14:30|1552.6|1552|1552.6|1552.2|1552.8|1552.4|1552.2|1551.6|2726
1607440480000|2020-12-08 15:14:40|1552.8|1552.6|1554|1553.4|1554|1553.6|1552.8|1552.2|1740
1607440490000|2020-12-08 15:14:50|1553.8|1553.6|1553.6|1553.2|1553.8|1553.6|1553.4|1553.2|3611
1607440500000|2020-12-08 15:15:00|1553.8|1553|1553.8|1553.2|1554|1553.6|1553.6|1553|1021
1607440510000|2020-12-08 15:15:10|1553.6|1553.4|1553.8|1553.2|1553.8|1553.4|1553.4|1553|740
1607440520000|2020-12-08 15:15:20|1554|1553.4|1554|1553.4|1554|1553.6|1553.8|1553.4|0
1607440530000|2020-12-08 15:15:30|1553.8|1553.2|1553.4|1553|1554|1553.2|1553.4|1553|1385
1607440540000|2020-12-08 15:15:40|1553.6|1553.2|1553.4|1553|1553.6|1553.2|1553.4|1553|0
1607440550000|2020-12-08 15:15:50|1553.2|1552.8|1552.8|1552.4|1553.2|1552.8|1552.6|1552.4|4103
1607440560000|2020-12-08 15:16:00|1552.6|1552.2|1552.8|1552.2|1552.8|1552.6|1552.4|1552|2872
1607440580000|2020-12-08 15:16:20|1553|1552.4|1553.8|1553.2|1553.8|1553.2|1552.8|1552.4|4010
1607440590000|2020-12-08 15:16:30|1553.6|1553.4|1553.8|1553.4|1554|1553.4|1553.6|1553.4|0
1607440600000|2020-12-08 15:16:40|1554|1553.2|1553.6|1553.2|1554|1553.2|1553.4|1553.2|0
1607440610000|2020-12-08 15:16:50|1553.4|1553|1551.8|1551.4|1553.4|1553|1551.6|1551.2|7655
1607440620000|2020-12-08 15:17:00|1551.6|1551.2|1551.2|1550.8|1551.6|1551.2|1550.8|1550.4|2594
1607440630000|2020-12-08 15:17:10|1551|1550.6|1552.4|1552|1552.4|1552|1551|1550.6|3424
1607440640000|2020-12-08 15:17:20|1552.2|1552.2|1552.2|1551.8|1552.4|1552.2|1552.2|1551.8|1066
1607440650000|2020-12-08 15:17:30|1552|1551.6|1552.6|1552.2|1552.6|1552.2|1551.6|1551.2|4241
1607440660000|2020-12-08 15:17:40|1552.8|1552.4|1552.4|1552.2|1553|1552.6|1552.4|1552|8051
1607440670000|2020-12-08 15:17:50|1552.6|1552|1552.2|1551.8|1552.6|1552.4|1552|1551.6|2623
1607440680000|2020-12-08 15:18:00|1552|1551.6|1552.8|1552.2|1552.8|1552.4|1552|1551.6|900
1607440690000|2020-12-08 15:18:10|1553|1552.4|1553|1552.4|1553|1552.6|1553|1552.4|0
1607440700000|2020-12-08 15:18:20|1553.2|1552.6|1553|1552.6|1553.4|1553|1552.8|1552.6|921
1607440710000|2020-12-08 15:18:30|1553.2|1552.8|1552.8|1552.4|1553.2|1553|1552.6|1552.4|2420
1607440720000|2020-12-08 15:18:40|1553|1552.2|1553|1552.4|1553|1552.6|1552.4|1552|2099
1607440730000|2020-12-08 15:18:50|1552.8|1552.2|1552.2|1551.6|1552.8|1552.4|1552.2|1551.6|3103
1607440740000|2020-12-08 15:19:00||1551.8||1551.8||1552||1551.8|1483
1607440750000|2020-12-08 15:19:10|1552|1551.6|1551.8|1551.2|1552.2|1551.6|1551.4|1551.2|2662
1607440760000|2020-12-08 15:19:20|1551.6|1551.4|1551.8|1551.4|1552|1551.6|1551.6|1551.2|1003
1607440770000|2020-12-08 15:19:30|1552|1551.6|1552.4|1552|1552.6|1552.2|1552|1551.6|1288
1607440780000|2020-12-08 15:19:40|1552.6|1552.2|1552.4|1552|1552.8|1552.4|1552.2|1551.8|3073
1607440790000|2020-12-08 15:19:50|1552.6|1552.2|1552.6|1552|1552.6|1552.2|1552.4|1552|0
1607440800000|2020-12-08 15:20:00|1552.8|1552.2|1553.6|1553.2|1553.8|1553.4|1552.8|1552|6451
1607440810000|2020-12-08 15:20:10|1553.4|1553|1552.4|1552|1553.6|1553.2|1552.4|1552|2665
1607440820000|2020-12-08 15:20:20|1552.2|1552.2|1552.8|1552.4|1553.2|1552.8|1552.2|1552|2939
1607440830000|2020-12-08 15:20:30|1552.6|1552.6|1552.8|1552.4|1552.8|1552.6|1552.6|1552.2|1348
1607440840000|2020-12-08 15:20:40|1553|1552.6|1553.2|1552.8|1553.2|1552.8|1553|1552.6|0
1607440850000|2020-12-08 15:20:50||1552.6||1552.6||1552.8||1552.6|0
1607440860000|2020-12-08 15:21:00|1553|1552.4|1552.2|1551.8|1553|1552.4|1552|1551.8|10134
1607440870000|2020-12-08 15:21:10|1552.4|1552|1552.6|1552.2|1552.6|1552.4|1551.8|1551.6|3921
1607440880000|2020-12-08 15:21:20|1552.4|1552|1552.4|1552|1552.4|1552.2|1551.8|1551.6|3340
1607440890000|2020-12-08 15:21:30|1552.6|1552.2|1552.8|1552.4|1553|1552.6|1552.4|1552|1908
1607440900000|2020-12-08 15:21:40|1553|1552.6|1553.2|1552.8|1553.2|1553|1553|1552.6|1555
1607440910000|2020-12-08 15:21:50|1553.4|1553|1554.8|1554.2|1554.8|1554.6|1553.4|1553|14809
1607440920000|2020-12-08 15:22:00|1555|1554.6|1554.4|1554|1555|1554.8|1554.4|1554|18965
1607440930000|2020-12-08 15:22:10|1554.6|1554.2|1554.4|1554|1554.8|1554.4|1554.4|1553.8|90
1607440940000|2020-12-08 15:22:20||1553.8||1554||1554.2||1553.8|76
1607440950000|2020-12-08 15:22:30|1554.6|1554.2|1554.8|1554.4|1554.8|1554.4|1554.4|1554|763
1607440960000|2020-12-08 15:22:40|1555||1555||1555||1555||0
1607440970000|2020-12-08 15:22:50|1554.8|1554.6|1554.8|1554.4|1554.8|1554.6|1554.6|1554.4|989
1607440980000|2020-12-08 15:23:00|1554.6|1553.8|1555|1554.4|1555|1554.6|1554|1553.8|32599
1607440990000|2020-12-08 15:23:10|1554.8|1554.2|1554.6|1554|1554.8|1554.2|1554.6|1554|1022
1607441000000|2020-12-08 15:23:20|1554.2|1554.2|1553.6|1553.4|1554.2|1554.2|1553.4|1553|2099
1607441010000|2020-12-08 15:23:30|1553.8|1553.6|1554.2|1553.6|1554.2|1554|1553.8|1553.6|1973
1607441020000|2020-12-08 15:23:40|1554|1553.8|1554.2|1553.8|1554.4|1554|1554|1553.8|200
1607441030000|2020-12-08 15:23:50|1554|1554|1554.4|1554|1554.6|1554.4|1554|1553.8|14097
1607441040000|2020-12-08 15:24:00|1554.6|1553.8|1554.6|1554.2|1554.8|1554.6|1554.6|1553.8|1031
1607441050000|2020-12-08 15:24:10|1554.4||1554.6||1554.6||1554.4||0
1607441060000|2020-12-08 15:24:20|1554.4|1554.4|1555|1554.8|1555|1554.8|1554.4|1554.4|846
1607441070000|2020-12-08 15:24:30|1554.8|1554.6|1554.6|1554.2|1554.8|1554.6|1554.4|1554|11163
1607441080000|2020-12-08 15:24:40|1554.4|1554|1555|1554.6|1555|1554.6|1554|1553.8|1650
1607441090000|2020-12-08 15:24:50|1554.8||1555||1555||1554.8||1911
1607441100000|2020-12-08 15:25:00|1555.2|1554.8|1554.8|1554.4|1555.4|1555.2|1554.6|1554.4|10496
1607441110000|2020-12-08 15:25:10|1555|1554.6|1554.8|1554.4|1555.4|1555|1554.8|1554.4|515
1607441120000|2020-12-08 15:25:20||1554.2||1554.4||1554.4||1554.2|0
1607441130000|2020-12-08 15:25:30|1555|1554.6|1555.4|1555.2|1555.4|1555.2|1555|1554.6|5863
1607441140000|2020-12-08 15:25:40|1555.6|1555|1556|1555.4|1556|1555.8|1555.4|1555|7089
1607441150000|2020-12-08 15:25:50|1555.8|1555.6|1556|1555.6|1556|1555.6|1555.4|1555.2|3997
1607441160000|2020-12-08 15:26:00|1556.2|1555.8|1556|1555.6|1556.2|1556|1556|1555.6|2937
1607441170000|2020-12-08 15:26:10|1555.8|1554.8|1556.2|1555.8|1556.2|1556|1555|1554.8|42972
1607441180000|2020-12-08 15:26:20|1556|1556|1556.4|1556|1556.4|1556|1556|1555.8|3246
1607441190000|2020-12-08 15:26:30|1556.2|1555.8|1556|1555.8|1556.2|1555.8|1556|1555.8|556
1607441200000|2020-12-08 15:26:40|1555.8|1555.6|1555.4|1555.2|1555.8|1555.6|1555.4|1555|2422
1607441210000|2020-12-08 15:26:50|1555.2|1555|1555.2|1554.8|1555.2|1555|1555.2|1554.8|2852
1607441220000|2020-12-08 15:27:00|1555|1554.6|1554.8|1554.4|1555.2|1554.6|1554.6|1554.2|2690
1607441230000|2020-12-08 15:27:10|1554.6|1554.2|1555|1554.6|1555.2|1554.6|1554.4|1554.2|6440
1607441240000|2020-12-08 15:27:20|1555.2|1554.8|1555.8|1555.4|1555.8|1555.4|1555|1554.6|4760
1607441250000|2020-12-08 15:27:30|1555.6|1555.2|1555.6|1555|1555.6|1555.2|1555.4|1555|1326
1607441260000|2020-12-08 15:27:40|1555.8|1555.2|1556|1555.6|1556|1555.8|1555.6|1555.2|3519
1607441270000|2020-12-08 15:27:50|1555.8|1555.8|1555.6|1555|1556|1555.8|1555.6|1555|2626
1607441280000|2020-12-08 15:28:00|1555.8|1555.2|1556|1555.4|1556|1555.6|1555.8|1555.2|0
1607441290000|2020-12-08 15:28:10|1555.8|1555.6|1555.4|1555.2|1555.8|1555.6|1555.4|1555.2|2727
1607441300000|2020-12-08 15:28:20|1555.6|1555.4|1556.4|1556|1556.4|1556|1555.4|1555.4|5752
1607441310000|2020-12-08 15:28:30|1556.6|1556.2|1557|1556.6|1557|1556.6|1556.6|1556.2|1323
1607441320000|2020-12-08 15:28:40|1556.8|1556.8|1557.4|1557|1557.4|1557.2|1556.8|1556.6|7161
1607441330000|2020-12-08 15:28:50|1557.2|1556.8|1556.8|1556.4|1557.2|1556.8|1556.8|1556.4|750
1607441340000|2020-12-08 15:29:00|1556.6|1556.6|1557.4|1557.2|1557.4|1557.2|1556.6|1556.2|8093
1607441350000|2020-12-08 15:29:10|1557.6|1557|1557.6|1557.2|1557.6|1557.4|1557.4|1557|2875
1607441360000|2020-12-08 15:29:20|1557.4|1557.4|1557.6|1557.2|1557.6|1557.4|1557.4|1557.2|1400
1607441370000|2020-12-08 15:29:30|1557.4|1557.4|1557.6|1557.2|1557.6|1557.4|1557.4|1557.2|598
1607441380000|2020-12-08 15:29:40|1557.4|1557|1557.4|1557|1557.4|1557.2|1557.2|1557|632
1607441390000|2020-12-08 15:29:50|1557.2|1557.2|1558|1557.6|1558|1557.8|1557.2|1557.2|5980
1607441400000|2020-12-08 15:30:00|1557.8|1557.4|1557.8|1557.2|1558|1557.6|1557.6|1557.2|3589
1607441410000|2020-12-08 15:30:10|1557.6|1557|1557.6|1557|1557.6|1557.2|1557.2|1556.8|7306
1607441420000|2020-12-08 15:30:20|1557.4|1557.2|1557.4|1556.8|1557.4|1557.2|1557.2|1556.8|1533
1607441430000|2020-12-08 15:30:30|1557.2|1556.6|1556.6|1556.2|1557.2|1556.8|1556.2|1555.6|19160
1607441440000|2020-12-08 15:30:40|1556.4|1556|1557.2|1556.8|1557.2|1556.8|1556.2|1555.8|2937
1607441450000|2020-12-08 15:30:50|1557.4||1557.2||1557.4||1557.2||0
1607441460000|2020-12-08 15:31:00|1557.4|1557|1557.8|1557.4|1557.8|1557.6|1557.4|1556.8|10946
1607441470000|2020-12-08 15:31:10|1557.6|1557.2|1557.8|1557.2|1558|1557.6|1557.6|1557.2|3631
1607441480000|2020-12-08 15:31:20|1558|1557.4|1558.4|1558|1558.8|1558.4|1558|1557.2|12138
1607441490000|2020-12-08 15:31:30|1558.6|1557.8|1558.6|1558.2|1558.6|1558.2|1558|1557.6|1181
1607441500000|2020-12-08 15:31:40|1558.4|1558|1559|1558.6|1559|1558.6|1558.2|1558|2823
1607441510000|2020-12-08 15:31:50|1558.8|1558.4|1559|1558.4|1559|1558.6|1558.8|1558.4|0
1607441520000|2020-12-08 15:32:00|1559.2|1558.6|1559.2|1558.8|1559.4|1559.2|1558.8|1558.4|33555
1607441530000|2020-12-08 15:32:10|1559|1558.6|1559|1558.6|1559|1558.6|1558.8|1558.6|6169
1607441540000|2020-12-08 15:32:20|1558.8|1558.4|1558.8|1558.4|1559|1558.4|1558.8|1558.4|2240
1607441550000|2020-12-08 15:32:30|1558.6|1558.2|1558.8|1558.2|1558.8|1558.4|1558.4|1558.2|3404
1607441560000|2020-12-08 15:32:40|1559.2|1558.4|1558.6|1558.2|1559.2|1558.8|1558.6|1558.2|8655
1607441580000|2020-12-08 15:33:00|1558.8|1558.4|1559.2|1558.8|1559.2|1558.8|1558.8|1558.4|1980
1607441590000|2020-12-08 15:33:10|1559|1558.6|1559.2|1559|1559.4|1559.2|1559|1558.6|3921
1607441600000|2020-12-08 15:33:20|1559.4|1558.8|1558.8|1558.4|1559.4|1558.8|1558.6|1558.4|989
1607441610000|2020-12-08 15:33:30|1559|1558.2|1558.4|1558|1559|1558.2|1558.2|1557.8|4855
1607441620000|2020-12-08 15:33:40|1558.6|1558.2|1558.2|1557.8|1558.6|1558.4|1558.2|1557.8|1476
1607441630000|2020-12-08 15:33:50|1557.8|1557.6|1557.4|1557.2|1557.8|1557.6|1557.4|1557.2|5479
1607441640000|2020-12-08 15:34:00|1557.6|1557.4|1557.6|1557.2|1558|1557.8|1557.4|1557|4212
1607441650000|2020-12-08 15:34:10|1557.8|1557.4|1558|1557.6|1558|1557.8|1557.8|1557.2|2259
1607441660000|2020-12-08 15:34:20|1557.8|1557.4|1557.8|1557.6|1558|1557.6|1557.6|1557.2|2435
1607441670000|2020-12-08 15:34:30|1558|1557.8|1557.8|1557.4|1558.2|1558|1557.8|1557.4|4059
1607441680000|2020-12-08 15:34:40|1557.6|1557.2|1557.4|1557|1557.6|1557.2|1557.2|1557|525
1607441690000|2020-12-08 15:34:50|1557.6|1557.2|1557.2|1557|1557.6|1557.4|1557|1556.6|2259
1607441700000|2020-12-08 15:35:00|1557.4|1557.2|1558.2|1557.8|1558.6|1558.2|1557.4|1557.2|13821
1607441710000|2020-12-08 15:35:10||1557.6||1557.6||1558||1557.6|2895
1607441720000|2020-12-08 15:35:20|1558|1557.4|1557.6|1557.2|1558|1557.4|1557.4|1556.6|9452
1607441730000|2020-12-08 15:35:30|1557.4|1557.4|1558.2|1558|1558.2|1558|1557.4|1557.2|8359
1607441740000|2020-12-08 15:35:40|1558.4|1558.2|1558.4|1558|1558.4|1558.2|1558.4|1558|24
1607441750000|2020-12-08 15:35:50|1558.6|1558.2|1559|1558.6|1559|1558.6|1558.4|1558.2|3034
1607441760000|2020-12-08 15:36:00|1559.2|1558.8|1559.8|1559.4|1559.8|1559.6|1559|1558.8|11759
1607441770000|2020-12-08 15:36:10|1560|1559.6|1559.8|1559.6|1560|1559.8|1559.8|1559.6|3748
1607441780000|2020-12-08 15:36:20|1560|1559.8|1559.8|1559.4|1560|1559.8|1559.6|1559.4|5122
1607441790000|2020-12-08 15:36:30|1560||1560||1560||1560||0
1607441800000|2020-12-08 15:36:40|1560.2|1559.6|1560|1559.4|1560.4|1560.2|1560|1559.4|48110
1607441810000|2020-12-08 15:36:50|1559.8|1559.6|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|1454
1607441820000|2020-12-08 15:37:00|1559.6|1559.6|1559.8|1559.4|1560|1559.6|1559.6|1559.4|975
1607441830000|2020-12-08 15:37:10|1560|1559.2|1559|1558.6|1560|1559.2|1559|1558.6|2256
1607441840000|2020-12-08 15:37:20|1558.8|1558.4|1559.2|1558.8|1559.2|1558.8|1558.6|1558.4|2160
1607441850000|2020-12-08 15:37:30|1559|1558.6|1557.6|1557.2|1559|1558.6|1557.4|1557.2|8950
1607441860000|2020-12-08 15:37:40|1557.4|1557|1557.4|1557|1557.4|1557.2|1557.2|1557|793
1607441870000|2020-12-08 15:37:50|1557.2|1557.2|1558|1557.6|1558|1557.8|1557.2|1557.2|5358
1607441880000|2020-12-08 15:38:00|1558.2|1557.8|1557.8|1557.4|1558.2|1558|1557.6|1557.4|2296
1607441890000|2020-12-08 15:38:10|1558|1557.6|1558|1557.8|1558.4|1558.2|1558|1557.6|3505
1607441900000|2020-12-08 15:38:20|1557.8|1557.6|1558.2|1557.8|1558.6|1558.2|1557.8|1557.4|2549
1607441910000|2020-12-08 15:38:30|1558|1557.6|1558|1557.6|1558.2|1557.8|1557.8|1557.4|885
1607441920000|2020-12-08 15:38:40|1557.8|1557.4|1557.6|1557|1557.8|1557.4|1557.6|1557|0
1607441930000|2020-12-08 15:38:50|1557.8|1557.2|1557.8|1557.2|1557.8|1557.4|1557.8|1557|673
1607441940000|2020-12-08 15:39:00||1557.4||1557.4||1557.4||1557.4|0
1607441950000|2020-12-08 15:39:10|1557.6|1557.2|1557|1556.6|1557.6|1557.2|1556.8|1556.4|21881
1607441960000|2020-12-08 15:39:20|1557.2|1556.8|1556.8|1556.4|1557.2|1557|1556.8|1556.4|5956
1607441970000|2020-12-08 15:39:30|1556.6|1556.2|1556.4|1556.2|1556.6|1556.2|1556.4|1556|1771
1607441980000|2020-12-08 15:39:40|1556.6|1556.4|1556.8|1556.4|1557|1556.8|1556.4|1556|10870
1607441990000|2020-12-08 15:39:50|1556.6|1556.2|1556.6|1556.2|1556.6|1556.4|1556.2|1556|1230
1607442000000|2020-12-08 15:40:00||1556.4||1556||1556.4||1556|0
1607442010000|2020-12-08 15:40:10|1556.4|1555.8|1556|1555.6|1556.4|1555.8|1556|1555.4|1632
1607442020000|2020-12-08 15:40:20|1555.8|1555.4|1556|1555.6|1556|1555.8|1555.6|1555.4|3047
1607442030000|2020-12-08 15:40:30|1556.2|1555.8|1556.6|1556|1556.6|1556.2|1555.8|1555.6|3991
1607442040000|2020-12-08 15:40:40|1556.4|1556.2|1556.6|1556.2|1556.6|1556.4|1556.4|1556.2|2410
1607442050000|2020-12-08 15:40:50|1556.4||1556.4||1556.4||1556.4||300
1607442060000|2020-12-08 15:41:00|1556.6|1556|1555.8|1555.6|1556.6|1556|1555.8|1555.6|1036
1607442070000|2020-12-08 15:41:10|1555.6|1555.4|1556.4|1555.8|1556.4|1556|1555.6|1555.4|3635
1607442090000|2020-12-08 15:41:30|1556.2|1556|1556.6|1556.2|1556.6|1556.2|1556|1555.8|1864
1607442100000|2020-12-08 15:41:40|1556.8|1556.4|1557.4|1556.8|1557.4|1557.2|1556.8|1556.4|3047
1607442110000|2020-12-08 15:41:50|1557.2|1556.6|1557.2|1556.8|1557.2|1556.8|1556.8|1556.6|3999
1607442120000|2020-12-08 15:42:00|1557|1556.6|1557|1556.4|1557|1556.6|1556.8|1556.4|641
1607442130000|2020-12-08 15:42:10|1556.8||1556.8||1556.8||1556.8||0
1607442140000|2020-12-08 15:42:20|1556.6|1556.2|1556.4|1556|1556.6|1556.2|1556.4|1556|708
1607442150000|2020-12-08 15:42:30|1556.2|1555.8|1556.4|1556|1556.4|1556.2|1556|1555.8|1834
1607442160000|2020-12-08 15:42:40|1556.6|1556.2|1556.6|1556.4|1556.6|1556.4|1556.6|1556.2|2926
1607442170000|2020-12-08 15:42:50|1556.8|1556.6|1557|1556.6|1557.6|1557|1556.8|1556.6|1014
1607442180000|2020-12-08 15:43:00|1557.2|1556.8|1557.6|1557|1557.6|1557|1556.8|1556.6|710
1607442190000|2020-12-08 15:43:10|1557.4|1557.2|1557.4|1557|1557.6|1557.2|1557.2|1557|1018
1607442200000|2020-12-08 15:43:20|1557.2|1556.8|1557.4|1556.8|1557.4|1557|1557.2|1556.8|2469
1607442210000|2020-12-08 15:43:30|1557.6|1557|1557.6|1557.2|1557.6|1557.4|1557.6|1557|1394
1607442230000|2020-12-08 15:43:50|1557.4||1557.6||1557.6||1557.4||1980
1607442240000|2020-12-08 15:44:00|1557.8|1557.4|1557.8|1557.2|1557.8|1557.6|1557.8|1557.2|898
1607442250000|2020-12-08 15:44:10||1557.4||1557.6||1557.6||1557.2|0
1607442260000|2020-12-08 15:44:20|1558|1557.8|1557.8|1557.4|1558|1557.8|1557.8|1557.4|2740
1607442270000|2020-12-08 15:44:30|1558|1557.6|1558|1557.6|1558.2|1558|1557.8|1557.6|5319
1607442280000|2020-12-08 15:44:40|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|1557.8|1557.2|717
1607442290000|2020-12-08 15:44:50||1557.6||1557.4||1557.6||1557.4|400
1607442300000|2020-12-08 15:45:00||1557.2||1557.2||1557.4||1557.2|0
1607442310000|2020-12-08 15:45:10|1557.6|1557.4|1557.6|1557.2|1557.6|1557.4|1557.2|1557|833
1607442320000|2020-12-08 15:45:20|1557.4|1557|1557|1556.6|1557.4|1557|1556.8|1556.6|2519
1607442330000|2020-12-08 15:45:30|1556.8|1556.4|1556.4|1556.2|1557.2|1557|1556.4|1556.2|1373
1607442340000|2020-12-08 15:45:40|1556.2|1556|1556.4|1556|1556.4|1556|1556.2|1556|1141
1607442350000|2020-12-08 15:45:50|1556.6|1556.2|1556.8|1556.6|1556.8|1556.6|1556.6|1556.2|320
1607442360000|2020-12-08 15:46:00|1557|1556.4|1557.2|1556.6|1557.4|1557.2|1557|1556.4|8976
1607442370000|2020-12-08 15:46:10|1557||1557||1557||1556.8||576
1607442390000|2020-12-08 15:46:30|1557.2|1556.8|1557.6|1557.2|1557.6|1557.2|1557.2|1556.6|533
1607442410000|2020-12-08 15:46:50|1557.4|1557.4|1557.8|1557.4|1557.8|1557.6|1557.4|1557.2|2216
1607442420000|2020-12-08 15:47:00|1557.6|1557.2|1557.6|1557.2|1557.8|1557.2|1557.4|1557.2|295
1607442430000|2020-12-08 15:47:10|1557.4||1557.6||1557.6||1557.4||0
1607442440000|2020-12-08 15:47:20||1557.4||1557.4||1557.4||1557.4|0
1607442450000|2020-12-08 15:47:30|1557.4|1557.2|1557.2|1557|1557.6|1557.2|1557|1556.8|3679
1607442460000|2020-12-08 15:47:40||1556.8||1556.8||1556.8||1556.8|0
1607442470000|2020-12-08 15:47:50|1557|1557|1557.4|1557|1557.4|1557|1557|1557|1710
1607442480000|2020-12-08 15:48:00|1557.2|1556.8|1557.6|1557|1557.6|1557.4|1557|1556.8|6122
1607442490000|2020-12-08 15:48:10|1557.4|1557.2|1557.8|1557.4|1557.8|1557.6|1557.4|1557.2|1145
1607442500000|2020-12-08 15:48:20|1557.6|1557.6|1557.8|1557.4|1557.8|1557.6|1557.6|1557.4|617
1607442510000|2020-12-08 15:48:30|1558|1557.6|1558|1557.6|1558.2|1558|1558|1557.6|13403
1607442520000|2020-12-08 15:48:40|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.4|1557|4820
1607442530000|2020-12-08 15:48:50||1557.4||1557.4||1557.4||1557.4|1289
1607442540000|2020-12-08 15:49:00|1557.8|1557.6|1557.8|1557.4|1557.8|1557.6|1557.6|1557.4|935
1607442550000|2020-12-08 15:49:10|1558|1557.6|1557.4|1557.2|1558|1557.6|1557.4|1557.2|4301
1607442560000|2020-12-08 15:49:20|1557.2|1557|1557|1556.8|1557.2|1557|1557|1556.8|144
1607442570000|2020-12-08 15:49:30|1557.2|1556.6|1557.4|1556.8|1557.4|1557|1557.2|1556.6|1168
1607442580000|2020-12-08 15:49:40|1557.6|1557|1557.4|1557.2|1557.6|1557.4|1557.2|1556.8|21595
1607442590000|2020-12-08 15:49:50|1557.2|1557|1557.4|1556.8|1557.4|1557.2|1557.2|1556.8|5704
1607442600000|2020-12-08 15:50:00|1557.2|1557|1557.4|1556.8|1557.4|1557|1557.2|1556.8|719
1607442610000|2020-12-08 15:50:10|1557.2|1557|1557|1556.8|1557.2|1557.2|1557|1556.8|600
1607442620000|2020-12-08 15:50:20|1556.8|1556.6|1556.4|1556|1557|1556.8|1556.4|1556|4467
1607442630000|2020-12-08 15:50:30|1556.2|1555.8|1556.2|1555.8|1556.2|1555.8|1556|1555.8|646
1607442640000|2020-12-08 15:50:40|1556|1556|1556|1555.6|1556.2|1556|1556|1555.6|1751
1607442650000|2020-12-08 15:50:50|1555.8|1555.4|1555.8|1555.4|1556|1555.8|1555.8|1555.4|907
1607442660000|2020-12-08 15:51:00|1556|1555.6|1556.4|1556|1556.4|1556.2|1555.8|1555.4|4471
1607442670000|2020-12-08 15:51:10|1556.2|1555.8|1555.8|1555.4|1556.2|1555.8|1555.6|1555.4|1106
1607442680000|2020-12-08 15:51:20|1555.6|1555.2|1555.8|1555.4|1555.8|1555.6|1555.6|1555.2|1922
1607442690000|2020-12-08 15:51:30|1556|1555.6|1556.6|1556.4|1556.8|1556.6|1556|1555.6|16476
1607442710000|2020-12-08 15:51:50|1556.8|1556.6|1557|1556.6|1557.4|1557.2|1556.8|1556.4|5249
1607442720000|2020-12-08 15:52:00|1556.8|1556.4|1556.2|1555.8|1556.8|1556.4|1556.2|1555.8|6036
1607442730000|2020-12-08 15:52:10|1556|1556|1556.2|1555.8|1556.2|1556|1556|1555.6|2569
1607442740000|2020-12-08 15:52:20|1556|1556|1555.6|1555.4|1556.2|1556|1555.6|1555.2|2590
1607442750000|2020-12-08 15:52:30|1555.8|1555.6|1556.2|1555.8|1556.2|1556|1555.8|1555.4|4085
1607442770000|2020-12-08 15:52:50|1556|1555.6|1555.8|1555.4|1556|1555.6|1555.6|1555.4|6847
1607442780000|2020-12-08 15:53:00|1556|1555.6|1556|1555.6|1556|1555.6|1556|1555.6|2041
1607442790000|2020-12-08 15:53:10|1556.2|1555.8|1556.2|1555.8|1556.2|1556|1556|1555.6|3566
1607442800000|2020-12-08 15:53:20|1556|1556|1556.2|1555.8|1556.2|1556|1556|1555.8|2177
1607442810000|2020-12-08 15:53:30|1556.4|1556|1556.6|1556.2|1556.8|1556.4|1556.4|1555.8|2089
1607442820000|2020-12-08 15:53:40|1556.8|1556.4|1556.4|1556|1556.8|1556.4|1556.2|1556|2993
1607442840000|2020-12-08 15:54:00|1556.2|1555.8|1556|1555.4|1556.2|1556|1555.8|1555.4|905
1607442850000|2020-12-08 15:54:10|1555.8|1555.6|1555.8|1555.4|1555.8|1555.6|1555.6|1555.4|1404
1607442860000|2020-12-08 15:54:20|1555.6|1555.6|1555.4|1555|1555.8|1555.6|1555.4|1555|5654
1607442870000|2020-12-08 15:54:30||1555.2||1555.2||1555.2||1555|500
1607442880000|2020-12-08 15:54:40|1555.2|1555|1555|1554.6|1555.2|1555|1554.8|1554.4|10322
1607442890000|2020-12-08 15:54:50|1555.2|1554.8|1555.2|1555|1555.4|1555|1555.2|1554.6|3880
1607442900000|2020-12-08 15:55:00|1555.4|1555.2|1556|1555.6|1556.2|1556|1555.4|1555.2|5405
1607442910000|2020-12-08 15:55:10|1556.2|1555.8|1556.6|1556|1556.6|1556.2|1556.2|1555.8|5125
1607442920000|2020-12-08 15:55:20|1556.8|1556.2|1557|1556.4|1557|1556.6|1556.6|1556.2|6300
1607442930000|2020-12-08 15:55:30||1556.6||1556.6||1556.8||1556.6|1984
1607442940000|2020-12-08 15:55:40|1557.2|1556.8|1557.8|1557.2|1557.8|1557.6|1557.2|1556.8|6670
1607442950000|2020-12-08 15:55:50|1557.6|1557.4|1556.6|1556.2|1557.6|1557.4|1556.4|1556.2|9873
1607442960000|2020-12-08 15:56:00|1556.4|1556.4|1556.4|1556|1556.8|1556.4|1556.2|1556|1485
1607442970000|2020-12-08 15:56:10|1556.2|1556.2|1557|1556.4|1557|1556.4|1556.2|1556|2712
1607442980000|2020-12-08 15:56:20|1556.8|1556.6|1556.6|1556.4|1557|1556.6|1556.6|1556.4|1274
1607442990000|2020-12-08 15:56:30||1556.2||1556.2||1556.2||1556.2|0
1607443000000|2020-12-08 15:56:40|1556.4|1556|1556.2|1555.8|1556.6|1556.2|1556|1555.8|12699
1607443010000|2020-12-08 15:56:50|1556.4|1556|1555.8|1555.2|1556.4|1556.2|1555.6|1555.2|3354
1607443020000|2020-12-08 15:57:00|1555.6|1555.4|1555.8|1555.4|1555.8|1555.6|1555.6|1555.4|1892
1607443030000|2020-12-08 15:57:10|1555.6|1555.6|1556.2|1555.8|1556.2|1555.8|1555.6|1555.4|4542
1607443040000|2020-12-08 15:57:20|1556|1555.6|1556.4|1556|1556.4|1556|1556|1555.6|816
1607443050000|2020-12-08 15:57:30|1556.6|1556.2|1556.8|1556.4|1557|1556.6|1556.6|1556.2|8871
1607443060000|2020-12-08 15:57:40|1557|1556.6|1557|1556.6|1557|1556.6|1556.8|1556.6|560
1607443070000|2020-12-08 15:57:50|1556.8|1556.8|1556.8|1556.6|1557|1556.8|1556.6|1556.4|3390
1607443080000|2020-12-08 15:58:00|1557|1556.4|1557|1556.6|1557|1556.6|1556.8|1556.4|1901
1607443090000|2020-12-08 15:58:10|1556.8|1556.8|1557.4|1557|1557.4|1557|1556.8|1556.6|8409
1607443100000|2020-12-08 15:58:20|1557.6|1557.2|1557.4|1556.8|1557.6|1557.4|1557.2|1556.8|1922
1607443110000|2020-12-08 15:58:30||1557||1556.8||1557||1556.8|0
1607443120000|2020-12-08 15:58:40|1557.2|1557|1557|1556.8|1557.2|1557|1557|1556.8|676
1607443130000|2020-12-08 15:58:50|1556.8|1556.6|1556.4|1555.8|1557|1556.8|1556.4|1555.8|5649
1607443140000|2020-12-08 15:59:00|1556.2|1556|1556.2|1555.8|1556.2|1556|1556.2|1555.8|0
1607443150000|2020-12-08 15:59:10|1556.4|1556|1556.4|1555.8|1556.6|1556.4|1556.2|1555.8|3728
1607443160000|2020-12-08 15:59:20|1556.2|1556|1556|1555.6|1556.4|1556|1556|1555.6|4179
1607443170000|2020-12-08 15:59:30|1556.2|1555.4|1556.4|1556|1556.4|1556|1556.2|1555.4|304
1607443180000|2020-12-08 15:59:40|1556.6|1556.2|1556.6|1556.2|1556.8|1556.6|1556.2|1555.8|11340
1607443190000|2020-12-08 15:59:50|1556.4|1556|1556.6|1556.2|1556.6|1556.4|1556.2|1555.8|9832
1607443200000|2020-12-08 16:00:00|1556.4|1556|1556.8|1556.4|1557|1556.8|1556.2|1556|6528
1607443210000|2020-12-08 16:00:10|1557|1556.6|1556.4|1556.2|1557|1556.6|1555.8|1555.6|25864
1607443220000|2020-12-08 16:00:20|1556.6|1556.4|1556.8|1556.4|1556.8|1556.6|1556.2|1556|15267
1607443230000|2020-12-08 16:00:30|1557|1556.6|1557|1556.8|1557|1556.8|1557|1556.4|20915
1607443240000|2020-12-08 16:00:40|1557.2|1557|1558|1557.6|1558|1557.8|1557.2|1557|19914
1607443250000|2020-12-08 16:00:50|1558.2|1557.8|1559|1558.6|1559|1558.6|1558.2|1557.6|18657
1607443260000|2020-12-08 16:01:00|1559.2|1558.8|1558.8|1558.4|1559.6|1559.2|1558.6|1558.4|16953
1607443270000|2020-12-08 16:01:10|1559|1558.6|1560|1559.8|1560.2|1560|1559|1558.6|22906
1607443280000|2020-12-08 16:01:20|1560.2|1560|1560.8|1560.4|1560.8|1560.4|1559.8|1559.6|8832
1607443290000|2020-12-08 16:01:30|1561|1560.2|1560.2|1560|1561|1560.2|1559.8|1559.4|25365
1607443300000|2020-12-08 16:01:40|1560|1559.8|1559.6|1559.2|1560|1560|1559.6|1559.2|1595
1607443310000|2020-12-08 16:01:50|1559.4|1559|1559|1558.6|1559.6|1559|1558.8|1558.6|8501
1607443320000|2020-12-08 16:02:00|1558.8|1558.4|1558.8|1558.6|1559|1558.8|1558.6|1558.4|325
1607443330000|2020-12-08 16:02:10|1559|1558.8|1559|1558.6|1559.2|1559|1558.8|1558.6|10083
1607443340000|2020-12-08 16:02:20|1559.2|1558.8|1559|1558.4|1559.4|1559|1558.8|1558.4|3847
1607443350000|2020-12-08 16:02:30|1558.8|1558.2|1558.2|1557.8|1558.8|1558.2|1558.2|1557.8|1517
1607443360000|2020-12-08 16:02:40|1558|1558|1558.2|1557.8|1558.2|1558|1558|1557.8|566
1607443370000|2020-12-08 16:02:50|1558|1557.6|1558.4|1558|1558.6|1558.4|1558|1557.6|11861
1607443380000|2020-12-08 16:03:00||1558.2||1558||1558.2||1558|0
1607443390000|2020-12-08 16:03:10|1558.6|1558.2|1558.2|1557.8|1558.6|1558.4|1558.2|1557.8|3203
1607443400000|2020-12-08 16:03:20|1558|1557.6|1558|1557.6|1558.4|1558.2|1558|1557.6|1242
1607443410000|2020-12-08 16:03:30|1557.8|1557.4|1557.6|1557.2|1558|1557.4|1557.6|1557|1455
1607443420000|2020-12-08 16:03:40|1557.4|1557|1557.6|1557.2|1558|1557.8|1557.4|1557|36861
1607443430000|2020-12-08 16:03:50|1557.4|1557|1557.4|1557|1557.4|1557.2|1557.2|1557|1650
1607443440000|2020-12-08 16:04:00|1557.2|1557.2|1557|1556.6|1557.6|1557.2|1557|1556.6|3537
1607443450000|2020-12-08 16:04:10|1557.2|1556.8|1557.2|1557|1557.6|1557.4|1557.2|1556.8|5064
1607443460000|2020-12-08 16:04:20|1557.4|1557.2|1557.6|1557.4|1558|1557.6|1557.4|1557|2351
1607443470000|2020-12-08 16:04:30|1557.4|1557.2|1557.8|1557.4|1557.8|1557.4|1557.4|1557.2|827
1607443480000|2020-12-08 16:04:40|1558|1557.6|1557.8|1557.4|1558|1557.6|1557.8|1557.4|730
1607443490000|2020-12-08 16:04:50|1557.6|1557.2|1557.4|1557|1557.8|1557.4|1557.4|1557|2991
1607443500000|2020-12-08 16:05:00|1557.6|1557.2|1557.8|1557.6|1557.8|1557.6|1557.2|1557|14845
1607443510000|2020-12-08 16:05:10|1557.6|1557.4|1558|1557.4|1558|1557.6|1557.6|1557.4|690
1607443520000|2020-12-08 16:05:20|1558.2|1557.6|1558.6|1558|1558.6|1558.2|1558.2|1557.6|2123
1607443530000|2020-12-08 16:05:30|1558.8|1558.2|1559|1558.4|1559|1558.6|1558.4|1558.2|16085
1607443540000|2020-12-08 16:05:40|1558.8|1558.8|1559|1558.8|1559.2|1559|1558.8|1558.4|1618
1607443550000|2020-12-08 16:05:50||1558.6||1558.8||1558.8||1558.6|496
1607443560000|2020-12-08 16:06:00|1559.2|1558.6|1559.8|1559.2|1559.8|1559.6|1558.8|1558.6|15596
1607443570000|2020-12-08 16:06:10||1559.4||1559.2||1559.4||1559.2|0
1607443580000|2020-12-08 16:06:20|1559.6|1559.4|1560|1559.6|1560|1559.8|1559.6|1559.4|3601
1607443590000|2020-12-08 16:06:30|1560.2|1559.8|1559.6|1559.2|1560.2|1560|1559.6|1559.2|8193
1607443600000|2020-12-08 16:06:40|1559.8|1559.4|1559|1558.6|1559.8|1559.4|1558.8|1558.6|9179
1607443610000|2020-12-08 16:06:50|1559.2|1558.4|1558.8|1558.4|1559.2|1558.4|1558.8|1558.4|219
1607443620000|2020-12-08 16:07:00|1558.6|1558.2|1559|1558.4|1559|1558.8|1558.4|1558.2|3809
1607443630000|2020-12-08 16:07:10|1558.8|1558.2|1558.2|1557.6|1558.8|1558.2|1558.2|1557.6|15300
1607443640000|2020-12-08 16:07:20|1558|1557.8|1558.2|1557.8|1558.2|1558|1558|1557.6|1207
1607443650000|2020-12-08 16:07:30|1558.4|1557.6|1558|1557.8|1558.4|1557.8|1557.8|1557.6|3064
1607443660000|2020-12-08 16:07:40|1558.2|1557.6|1557.8|1557.2|1558.2|1558|1557.8|1557.2|2156
1607443670000|2020-12-08 16:07:50||1557.4||1557.4||1557.4||1557.4|0
1607443680000|2020-12-08 16:08:00|1558|1557.6|1557.6|1557.2|1558.2|1558|1557.4|1557.2|13199
1607443690000|2020-12-08 16:08:10|1557.8|1557|1557|1556.8|1557.8|1557|1556.8|1556.6|6031
1607443700000|2020-12-08 16:08:20|1557.2|1556.6|1557|1556.6|1557.2|1556.8|1557|1556.6|616
1607443710000|2020-12-08 16:08:30|1556.8|1556.8|1556.8|1556.4|1557|1556.8|1556.8|1556.4|7649
1607443720000|2020-12-08 16:08:40|1556.6|1556.2|1556|1555.4|1556.6|1556.2|1555.4|1555.2|2546
1607443730000|2020-12-08 16:08:50|1556.2|1555.6|1556.2|1555.8|1556.4|1556|1556|1555.4|12152
1607443740000|2020-12-08 16:09:00||1555.6||1556||1556||1555.6|796
1607443750000|2020-12-08 16:09:10|1556.4|1556.2|1556.6|1556.4|1556.6|1556.4|1556.2|1556|7620
1607443760000|2020-12-08 16:09:20|1556.8|1556.6|1557|1556.8|1557|1556.8|1556.8|1556.6|6787
1607443770000|2020-12-08 16:09:30|1557.2|1557|1557|1556.6|1557.4|1557|1557|1556.6|1260
1607443780000|2020-12-08 16:09:40|1556.8|1556.4|1556.6|1556.4|1557|1556.4|1556.6|1556.2|2956
1607443790000|2020-12-08 16:09:50|1556.4|1556.2|1556.6|1556.2|1556.6|1556.4|1556.4|1556|827
1607443800000|2020-12-08 16:10:00|1556.8|1556.4|1556.8|1556.4|1556.8|1556.6|1556.8|1556.4|1932
1607443810000|2020-12-08 16:10:10|1556.6|1556.2|1556.4|1556|1556.8|1556.2|1556.2|1556|842
1607443820000|2020-12-08 16:10:20|1556.2|1555.8|1555.8|1555.4|1556.2|1555.8|1555.4|1555|1682
1607443830000|2020-12-08 16:10:30|1556|1555.6|1556.4|1555.8|1556.4|1556.2|1556|1555.6|4077
1607443840000|2020-12-08 16:10:40|1556.6|1556|1556.8|1556.4|1556.8|1556.4|1556.4|1556|0
1607443850000|2020-12-08 16:10:50|1557||1556.8||1557||1556.6||901
1607443860000|2020-12-08 16:11:00|1557|1556.6|1556.8|1556.4|1557|1556.6|1556.6|1556.4|2718
1607443870000|2020-12-08 16:11:10|1557|1556.6|1557|1556.6|1557|1556.6|1557|1556.6|0
1607443880000|2020-12-08 16:11:20|1557.2|1556.8|1557|1556.6|1557.2|1557|1556.8|1556.6|1822
1607443890000|2020-12-08 16:11:30|1556.8|1556.4|1556.8|1556.4|1556.8|1556.6|1556.6|1556.2|2582
1607443900000|2020-12-08 16:11:40|1556.6|1556.2|1556.6|1556.2|1556.6|1556.4|1556.4|1556|3613
1607443910000|2020-12-08 16:11:50|1556.8|1556.4|1557|1556.4|1557|1556.8|1556.8|1556.2|1022
1607443920000|2020-12-08 16:12:00||1556.6||1556.4||1556.6||1556.4|67
1607443930000|2020-12-08 16:12:10||1556.6||1556.8||1556.8||1556.6|154
1607443940000|2020-12-08 16:12:20|1557.2|1557|1557.4|1557|1557.4|1557|1557.2|1557|636
1607443950000|2020-12-08 16:12:30|1557.2|1556.8|1557|1556.6|1557.2|1557|1556.8|1556.6|671
1607443960000|2020-12-08 16:12:40|1557.2|1556.8|1557.2|1556.8|1557.4|1557|1557.2|1556.8|802
1607443970000|2020-12-08 16:12:50|1557|1556.6|1556.8|1556.6|1557|1556.6|1556.6|1556.2|3602
1607443980000|2020-12-08 16:13:00|1557|1556.4|1557|1556.4|1557|1556.6|1556.8|1556.4|0
1607443990000|2020-12-08 16:13:10|1556.8|1556.6|1556.4|1556.2|1556.8|1556.6|1556.4|1556.2|1887
1607444000000|2020-12-08 16:13:20|1556.6|1556.4|1556.6|1556.2|1556.6|1556.4|1556.4|1556.2|2029
1607444010000|2020-12-08 16:13:30|1556.4|1556|1556.8|1556.2|1556.8|1556.4|1556|1555.8|14115
1607444020000|2020-12-08 16:13:40||1556.4||1556.4||1556.4||1556.4|0
1607444030000|2020-12-08 16:13:50|1556.6|1556.2|1556.8|1556.4|1557|1556.8|1556.4|1556.2|3402
1607444040000|2020-12-08 16:14:00|1556.6|1556.2|1556.8|1556.4|1556.8|1556.6|1556.2|1556|2377
1607444050000|2020-12-08 16:14:10|1557|1556.6|1557|1556.6|1557|1556.6|1557|1556.6|224
1607444060000|2020-12-08 16:14:20|1557.2|1556.8|1557.2|1557|1557.2|1557|1557.2|1556.6|3134
1607444070000|2020-12-08 16:14:30|1557|1556.8|1556.8|1556.6|1557.2|1556.8|1556.8|1556.6|5324
1607444080000|2020-12-08 16:14:40|1556.6|1556.4|1555.6|1555.4|1556.6|1556.4|1555.6|1555.2|7807
1607444090000|2020-12-08 16:14:50|1555.8|1555.6|1555.6|1555.4|1555.8|1555.6|1555.2|1555|12467
1607444100000|2020-12-08 16:15:00|1555.8|1555.4|1555.8|1555.2|1556|1555.6|1555.8|1555.2|888
1607444110000|2020-12-08 16:15:10|1555.6|1555|1555.2|1554.6|1555.6|1555|1555.2|1554.6|744
1607444120000|2020-12-08 16:15:20|1555.4|1554.8|1556|1555.4|1556.2|1555.4|1555.2|1554.6|2283
1607444130000|2020-12-08 16:15:30|1556.2|1555.6|1555.8|1555.2|1556.6|1556|1555.8|1555.2|400
1607444140000|2020-12-08 16:15:40|1556|1555.4|1555.6|1555.2|1556|1555.4|1555.4|1554.8|264
1607444150000|2020-12-08 16:15:50|1556|1555.4|1556.2|1555.4|1556.2|1555.6|1555.8|1555.2|137
1607444160000|2020-12-08 16:16:00|1556.6|1555.8|1556.6|1556|1556.8|1556.2|1556.2|1555.6|2030
1607444170000|2020-12-08 16:16:10|1556.2|1555.8|1555.8|1555|1556.2|1555.8|1555.6|1555|263
1607444180000|2020-12-08 16:16:20|1555.6|1554.8|1555.2|1554.6|1555.6|1555.2|1555.2|1554.6|30
1607444190000|2020-12-08 16:16:30|1555.4|1554.8|1555.4|1555|1555.4|1555|1555.2|1554.4|0
1607444200000|2020-12-08 16:16:40|1555.2|1554.8|1555.8|1555.2|1555.8|1555.2|1555.2|1554.8|0
1607444210000|2020-12-08 16:16:50|1555.4|1555|1556|1555.4|1556|1555.4|1555.4|1555|574
1607444220000|2020-12-08 16:17:00|1555.8|1555.2|1556|1555.4|1556.2|1555.6|1555.8|1555.2|28
1607444230000|2020-12-08 16:17:10|1556.2|1555.6|1555.6|1555|1556.4|1555.8|1555.4|1554.8|1002
1607444240000|2020-12-08 16:17:20|1555.4|1554.8|1555.6|1555.2|1555.6|1555.2|1555.4|1554.8|1104
1607444250000|2020-12-08 16:17:30|1555.4|1554.8|1555.6|1555|1555.6|1555|1555.4|1554.8|0
1607444260000|2020-12-08 16:17:40|1555.8|1555.4|1555.6|1555.2|1555.8|1555.4|1555.6|1555|640
1607444270000|2020-12-08 16:17:50|1555.8|1555|1554.8|1554|1555.8|1555|1554.8|1554|314
1607444280000|2020-12-08 16:18:00|1554.4|1553.8|1553.8|1553.2|1554.6|1554|1553.8|1553.2|863
1607444290000|2020-12-08 16:18:10|1554.4|1553|1554|1553.4|1554.4|1554|1554|1553|1138
1607444300000|2020-12-08 16:18:20|1554.4|1553.6|1553.8|1553.2|1554.4|1553.8|1553.8|1553.2|293
1607444310000|2020-12-08 16:18:30|1554.2|1553.6|1553.8|1553|1554.2|1553.6|1553.8|1553|0
1607444320000|2020-12-08 16:18:40|1554|1553.2|1553.8|1553.2|1554|1553.2|1553.6|1553|341
1607444330000|2020-12-08 16:18:50|1553.6|1553|1554.2|1553.6|1554.2|1553.6|1553.4|1553|560
1607444340000|2020-12-08 16:19:00|1554|1553.4|1554.2|1553.6|1554.4|1553.8|1554|1553.4|72
1607444350000|2020-12-08 16:19:10|1554.4|1553.8|1554.4|1553.8|1554.6|1554|1554.2|1553.6|1837
1607444360000|2020-12-08 16:19:20|1554.2|1553.6|1554.4|1553.6|1554.4|1553.8|1554.2|1553.6|0
1607444370000|2020-12-08 16:19:30|1554.6|1553.8|1555|1554.4|1555.2|1554.6|1554.6|1553.8|134
1607444380000|2020-12-08 16:19:40|1554.8|1554.2|1555.2|1554.6|1555.2|1554.6|1554.8|1554.2|0
1607444390000|2020-12-08 16:19:50|1555|1554.4|1555|1554.4|1555.2|1554.6|1555|1554.4|262
1607444400000|2020-12-08 16:20:00|1554.8|1554.2|1555.2|1554.4|1555.2|1554.6|1554.8|1554.2|0
1607444410000|2020-12-08 16:20:10|1555|1554.2|1555|1554.2|1555.2|1554.4|1554.8|1554.2|0
1607444420000|2020-12-08 16:20:20|1554.8|1554.4|1555.2|1554.6|1555.2|1554.6|1554.8|1554.4|651
1607444430000|2020-12-08 16:20:30|1555.6|1554.8|1555.4|1554.8|1555.6|1555.2|1555.2|1554.6|563
1607444440000|2020-12-08 16:20:40|1555.6|1555.2|1555.6|1555|1555.8|1555.2|1555.6|1555|239
1607444450000|2020-12-08 16:20:50|1555.8|1555.2|1556|1555.4|1556.2|1555.4|1555.6|1555|60
1607444460000|2020-12-08 16:21:00|1555.8|1555.2|1555.8|1555.2|1556.2|1555.8|1555.8|1555.2|0
1607444470000|2020-12-08 16:21:10|1556.2|1555.6|1555.8|1555.2|1556.2|1555.6|1555.8|1555.2|230
1607444480000|2020-12-08 16:21:20|1556|1555.4|1556.4|1555.8|1556.4|1556|1555.8|1555.4|198
1607444490000|2020-12-08 16:21:30|1556.2|1555.4|1555.6|1555|1556.2|1555.4|1555.4|1554.8|502
1607444500000|2020-12-08 16:21:40|1555.2|1554.6|1554.4|1554|1555.2|1554.6|1554.4|1554|438
1607444510000|2020-12-08 16:21:50|1554.6|1553.8|1554.6|1554|1554.6|1554|1554.6|1553.8|0
1607444520000|2020-12-08 16:22:00|1554.4|1553.8|1554.4|1554|1554.6|1554.2|1554.2|1553.8|219
1607444530000|2020-12-08 16:22:10|1554.6|1553.8|1554.4|1553.8|1554.6|1553.8|1554.4|1553.8|0
1607444540000|2020-12-08 16:22:20|1554.6|1554|1554.8|1554.2|1555|1554.4|1554.6|1554|749
1607444550000|2020-12-08 16:22:30|1555.2|1554.6|1555|1554.4|1555.6|1554.8|1555|1554.4|0
1607444560000|2020-12-08 16:22:40|1555.2|1554.6|1555.6|1555|1555.6|1555|1555.2|1554.6|54
1607444570000|2020-12-08 16:22:50|1555.4|1554.8|1555.8|1555.2|1555.8|1555.2|1555.4|1554.8|893
1607444580000|2020-12-08 16:23:00|1556|1555.4|1555.8|1555.4|1556|1555.4|1555.6|1555|2375
1607444590000|2020-12-08 16:23:10|1556|1555.2|1555.8|1555.2|1556.2|1555.6|1555.8|1555.2|724
1607444600000|2020-12-08 16:23:20|1556|1555.4|1556.2|1555.6|1556.2|1555.6|1556|1555.4|350
1607444610000|2020-12-08 16:23:30|1556|1555.4|1556|1555.4|1556.2|1555.6|1555.8|1555.2|470
1607444620000|2020-12-08 16:23:40|1555.8|1555.2|1555.8|1555|1555.8|1555.2|1555.6|1555|336
1607444630000|2020-12-08 16:23:50|1555.6|1554.8|1555.6|1555|1555.6|1555|1555.4|1554.8|153
1607444640000|2020-12-08 16:24:00|1555.8|1555.2|1556|1555.4|1556|1555.4|1555.8|1555.2|137
1607444650000|2020-12-08 16:24:10|1555.8|1555.2|1555.6|1555.2|1556|1555.4|1555.6|1555|305
1607444660000|2020-12-08 16:24:20|1556.2|1555.6|1556|1555.4|1556.4|1555.8|1555.8|1555.2|1435
1607444670000|2020-12-08 16:24:30|1556.2|1555.6|1556.4|1555.8|1556.4|1555.8|1556.2|1555.6|522
1607444680000|2020-12-08 16:24:40|1556|1555.4|1556|1555.4|1556.2|1555.6|1556|1555.4|0
1607444690000|2020-12-08 16:24:50|1555.4|1555.6|1555.4|1554.8|1555.4|1555.6|1555.2|1554.6|1125
1607444700000|2020-12-08 16:25:00|1555.2|1554.6|1555|1554.4|1555.2|1554.6|1555|1554.4|517
1607444710000|2020-12-08 16:25:10|1555.2|1554.6|1555.2|1554.8|1555.2|1554.8|1555.2|1554.6|138
1607444720000|2020-12-08 16:25:20|1555.6|1555|1555.6|1555|1555.6|1555|1555.4|1554.8|79
1607444730000|2020-12-08 16:25:30|1555.4|1554.8|1555.8|1555.2|1555.8|1555.2|1555.4|1554.8|278
1607444740000|2020-12-08 16:25:40|1555.6||1555.6||1555.6||1555.6||0
1607444750000|2020-12-08 16:25:50|1555.8|1555|1555.6|1555|1555.8|1555.2|1555.6|1555|516
1607444760000|2020-12-08 16:26:00|1555.4|1554.8|1555.6|1555|1555.8|1555.2|1555.4|1554.8|165
1607444770000|2020-12-08 16:26:10|1555.4|1554.8|1555.4|1555|1555.6|1555|1555.2|1554.8|261
1607444780000|2020-12-08 16:26:20|1555.2|1554.8|1555.6|1555.2|1555.6|1555.2|1555.2|1554.8|388
1607444790000|2020-12-08 16:26:30|1555.4|1555|1555.6|1555.2|1555.6|1555.2|1555.4|1555|81
1607444800000|2020-12-08 16:26:40|1556|1555.4|1555.8|1555.4|1556|1555.4|1555.8|1555.4|308
1607444810000|2020-12-08 16:26:50|1556|1555.6|1556.2|1555.6|1556.4|1555.8|1556|1555.6|102
1607444820000|2020-12-08 16:27:00|1556.4|1555.8|1556.2|1555.6|1556.4|1555.8|1555.8|1555.2|965
1607444830000|2020-12-08 16:27:10|1556|1555.4|1555.8|1555.4|1556.2|1555.6|1555.8|1555.4|94
1607444840000|2020-12-08 16:27:20|1556|1555.2|1556|1555.6|1556|1555.6|1556|1555.2|0
1607444850000|2020-12-08 16:27:30|1555.8|1555.4|1555.6|1555|1556|1555.6|1555.6|1555|102
1607444860000|2020-12-08 16:27:40|1555.2|1554.6|1555.8|1555.2|1555.8|1555.2|1555.2|1554.6|260
1607444870000|2020-12-08 16:27:50|1555.6|1555|1555.6|1555|1555.6|1555|1555.4|1554.8|55
1607444880000|2020-12-08 16:28:00|1555.4|1554.8|1555|1554.4|1555.6|1555|1555|1554.4|80
1607444890000|2020-12-08 16:28:10|1554.6|1554|1554.6|1554|1554.8|1554.2|1554.6|1554|0
1607444900000|2020-12-08 16:28:20|1555|1554.4|1554.8|1554.2|1555|1554.4|1554.6|1554|118
1607444910000|2020-12-08 16:28:30|1554.6|1554|1554.6|1554.2|1555|1554.4|1554.6|1554|152
1607444920000|2020-12-08 16:28:40|1554.8|1554.4|1554.8|1554.4|1555|1554.6|1554.8|1554.4|41
1607444930000|2020-12-08 16:28:50|1555|1554.6|1554.8|1554|1555|1554.6|1554.8|1554|283
1607444940000|2020-12-08 16:29:00|1554.6|1553.8|1554.6|1554|1554.6|1554|1554.4|1553.8|220
1607444950000|2020-12-08 16:29:10|1554.2|1553.8|1554.4|1553.8|1554.4|1554|1554.2|1553.8|0
1607444960000|2020-12-08 16:29:20|1554.6|1554|1554.2|1553.6|1554.6|1554.2|1554.2|1553.6|13
1607444970000|2020-12-08 16:29:30|1554|1553.8|1553.8|1553.2|1554.2|1553.8|1553.8|1553.2|1000
1607444980000|2020-12-08 16:29:40|1554|1553.4|1554|1553.2|1554.2|1553.4|1554|1553.2|346
1607444990000|2020-12-08 16:29:50|1553.8|1552.8|1553.6|1552.8|1553.8|1553|1553.6|1552.8|0
1607500800000|2020-12-09 08:00:00|1572.4|1536|1572.4|1536|1572.4|1536|1572.4|1536|0
1607500820000|2020-12-09 08:00:20|1562.6|1562|1565.2|1563.6|1565.4|1564.2|1562.6|1561.2|43207
1607500830000|2020-12-09 08:00:30|1565.8|1564.4|1566.8|1565.4|1567.2|1566.4|1564|1562|38390
1607500840000|2020-12-09 08:00:40|1566.6|1565|1568.6|1567.2|1568.6|1568.4|1565|1564|24665
1607500850000|2020-12-09 08:00:50|1568|1567|1568.8|1567.2|1569.4|1568.6|1567.6|1566.4|20294
1607500860000|2020-12-09 08:01:00|1568.4|1567.6|1568.2|1567.2|1569.4|1569.2|1567.6|1566.6|26260
1607500870000|2020-12-09 08:01:10|1568|1567.6|1570|1569.2|1570|1569.2|1567.6|1566.8|15965
1607500880000|2020-12-09 08:01:20|1569.6|1569|1569.6|1569.2|1570|1569.8|1567.6|1567.4|19041
1607500890000|2020-12-09 08:01:30|1569|1568.8|1570.4|1569.4|1571|1570.2|1569|1568.6|22601
1607500900000|2020-12-09 08:01:40|1569.6|1569.2|1568.8|1568|1571|1570.2|1568.4|1568|24829
1607500910000|2020-12-09 08:01:50|1568.6|1567.2|1569.4|1568.2|1569.4|1568.4|1565.8|1565.2|19100
1607500920000|2020-12-09 08:02:00|1569.8|1568.4|1568.8|1568.2|1569.8|1569|1567.6|1567|9355
1607500930000|2020-12-09 08:02:10|1569.2|1568.4|1568.4|1567.6|1571|1570.4|1568.2|1567.4|14234
1607500940000|2020-12-09 08:02:20|1568.2|1567.4|1566|1565|1568.6|1567.6|1565.8|1565|6830
1607500950000|2020-12-09 08:02:30|1566.4|1565.4|1565|1564.2|1566.6|1565.6|1564.8|1564.2|10450
1607500960000|2020-12-09 08:02:40|1564.8|1564.6|1563.6|1562.8|1564.8|1564.6|1563.4|1562.6|1565
1607500970000|2020-12-09 08:02:50|1563.8|1563.2|1565.6|1564.8|1566.8|1565.8|1563.8|1562.8|11663
1607500980000|2020-12-09 08:03:00|1565.4|1564.4|1566|1565.2|1566|1565.2|1564.6|1563.6|1700
1607500990000|2020-12-09 08:03:10|1566.2|1565.6|1566.4|1565.2|1566.4|1565.6|1564.6|1564.4|7203
1607501000000|2020-12-09 08:03:20|1566.2|1565.4|1567.6|1567|1568.4|1567|1566.2|1565.4|6205
1607501010000|2020-12-09 08:03:30|1567.4|1566.8|1567.8|1567|1567.8|1567.4|1566.6|1565.6|16678
1607501020000|2020-12-09 08:03:40|1568|1567.4|1568|1567.2|1568.8|1568.2|1567.8|1567|6138
1607501030000|2020-12-09 08:03:50|1567.8|1567|1568.8|1568|1569|1568|1567.4|1566.6|10716
1607501040000|2020-12-09 08:04:00|1569|1568.2|1568.6|1568|1569|1568.6|1568.6|1568|5651
1607501050000|2020-12-09 08:04:10|1568.4|1568.2|1568.8|1568.2|1568.8|1568.2|1568.4|1567.6|2065
1607501060000|2020-12-09 08:04:20|1569|1568.4|1570|1569.2|1570|1569.4|1569|1568.2|13987
1607501070000|2020-12-09 08:04:30|1569.8|1569.8|1569.6|1568.8|1569.8|1569.8|1568.2|1567.2|5048
1607501080000|2020-12-09 08:04:40|1569.8|1569|1569.8|1569.2|1570.4|1569.6|1569.6|1568.8|1903
1607501090000|2020-12-09 08:04:50|1570|1569.4|1570.4|1569.8|1570.4|1569.8|1569.8|1569.4|8025
1607501100000|2020-12-09 08:05:00|1570.6|1570|1569|1568|1570.6|1570.2|1569|1568|29072
1607501110000|2020-12-09 08:05:10|1568.6|1568.2|1569.2|1568.4|1569.2|1568.6|1568.4|1567.6|4588
1607501120000|2020-12-09 08:05:20|1569.4|1568.6|1569.8|1568.4|1570.4|1569.6|1569.4|1568.4|437
1607501130000|2020-12-09 08:05:30|1569.2|1568|1567.4|1567|1569.2|1568|1566.8|1566.2|13769
1607501140000|2020-12-09 08:05:40|1567.6|1567.2|1570|1569.4|1570|1569.4|1567.6|1567|2807
1607501150000|2020-12-09 08:05:50|1570.2|1569.8|1570|1569|1570.8|1570.2|1569.4|1568.8|4113
1607501160000|2020-12-09 08:06:00|1569.8|1569.4|1570|1569.6|1570.4|1569.8|1569.4|1568.8|4259
1607501170000|2020-12-09 08:06:10|1569.8|1569.4|1570.2|1569.4|1570.8|1570.2|1569.8|1569.2|9062
1607501180000|2020-12-09 08:06:20|1570|1570|1571|1570.4|1571.2|1570.4|1569.8|1569|12645
1607501190000|2020-12-09 08:06:30|1570.8|1570.2|1571.8|1571|1571.8|1571.6|1570.6|1570|5690
1607501200000|2020-12-09 08:06:40|1572|1571.2|1572.4|1572|1572.8|1572|1571.4|1571|13407
1607501210000|2020-12-09 08:06:50|1572.6|1572.2|1572.4|1571.6|1572.8|1572.2|1572|1571.6|4946
1607501220000|2020-12-09 08:07:00|1572.6|1571.8|1572.4|1571.6|1572.6|1572|1572.4|1571.6|994
1607501230000|2020-12-09 08:07:10|1572.2|1571.4|1571.8|1571.2|1572.2|1571.6|1571.2|1570.2|10451
1607501240000|2020-12-09 08:07:20|1571.2|1571|1572|1571.4|1572|1571.4|1571|1570.2|3049
1607501250000|2020-12-09 08:07:30|1571.8|1571.6|1572.6|1571.8|1572.6|1571.8|1571.8|1571.6|9676
1607501260000|2020-12-09 08:07:40|1573|1572|1575|1574.4|1575|1574.8|1572.6|1572|35788
1607501270000|2020-12-09 08:07:50|1574.8|1574.2|1576.8|1576|1576.8|1576|1574.8|1574.2|29516
1607501280000|2020-12-09 08:08:00|1576.6|1575.8|1576.4|1575.6|1577|1576.4|1576|1575.4|16548
1607501290000|2020-12-09 08:08:10|1576.6|1576|1576.2|1575.6|1577.2|1577|1576|1575.4|11715
1607501300000|2020-12-09 08:08:20|1576|1575.8|1576.8|1575.8|1577|1576|1576|1575.6|15458
1607501310000|2020-12-09 08:08:30|1576.6|1575.6|1575|1574.2|1576.6|1575.6|1574.8|1574|28975
1607501320000|2020-12-09 08:08:40|1575.4|1574.4|1574.8|1574.2|1576|1575.4|1574.4|1574|21167
1607501330000|2020-12-09 08:08:50|1574.6||1574.6||1574.6||1574.6||232
1607501340000|2020-12-09 08:09:00|1574.4|1574|1574.4|1573.8|1574.6|1574.2|1574|1573.4|12893
1607501350000|2020-12-09 08:09:10|1574.6|1573.6|1575|1574.2|1575.2|1574.4|1574.6|1573.6|9241
1607501360000|2020-12-09 08:09:20|1574.6|1574|1573.8|1573|1574.6|1574.2|1573.6|1573|6819
1607501370000|2020-12-09 08:09:30|1573.4|1572.8|1573.4|1572.8|1573.8|1573|1572.4|1571.6|3452
1607501380000|2020-12-09 08:09:40|1573.2|1572.6|1572.2|1571.4|1573.4|1572.8|1572|1571.2|1487
1607501390000|2020-12-09 08:09:50|1572|1571.6|1571.8|1571.2|1572.4|1572.2|1571.8|1571.2|5814
1607501400000|2020-12-09 08:10:00|1571.6|1571|1573.6|1573|1573.6|1573|1571.4|1571|8545
1607501410000|2020-12-09 08:10:10|1573.8|1573.2|1573|1572.6|1573.8|1573.4|1573|1572.4|6857
1607501420000|2020-12-09 08:10:20|1573.2|1572.8|1573|1572.4|1573.6|1572.8|1573|1572.4|4278
1607501430000|2020-12-09 08:10:30|1572.8|1572|1572.8|1572|1573.4|1572.4|1572.6|1571.8|10
1607501440000|2020-12-09 08:10:40|1573|1572.2|1572|1571.2|1573.2|1572.6|1572|1571.2|2251
1607501450000|2020-12-09 08:10:50|1571.8|1571|1572|1571|1572.2|1572|1571.4|1571|2182
1607501460000|2020-12-09 08:11:00|1571.8|1571.2|1571.6|1571|1572.2|1571.8|1571.4|1571|10339
1607501470000|2020-12-09 08:11:10|1571.8|1570.8|1571.6|1571|1572.4|1571.4|1571.6|1570.8|8110
1607501480000|2020-12-09 08:11:20|1571.8|1571.2|1572.6|1572.2|1572.8|1572.2|1571.8|1571.2|1041
1607501490000|2020-12-09 08:11:30|1572.8|1572.4|1574|1573.4|1574|1573.4|1572.4|1572|2321
1607501500000|2020-12-09 08:11:40|1573.8|1573.2|1574.8|1574.2|1575|1574.2|1573.4|1572.6|23724
1607501510000|2020-12-09 08:11:50|1574.6|1574|1574.2|1573.6|1574.6|1574.4|1573.6|1573|6555
1607501520000|2020-12-09 08:12:00|1574.4|1573.8|1574|1573.4|1574.8|1574.2|1573.6|1573.4|9654
1607501530000|2020-12-09 08:12:10|1573.8|1573.6|1574.8|1574.2|1575|1574.6|1573.6|1573.6|4366
1607501540000|2020-12-09 08:12:20|1574.6|1574|1575.4|1575|1575.8|1575.2|1574.4|1574|9033
1607501550000|2020-12-09 08:12:30|1575.2|1574.6|1573.8|1573|1575.6|1575.2|1573.8|1573|18097
1607501560000|2020-12-09 08:12:40|1573.6|1572.6|1573.8|1573.2|1574|1573.2|1573|1572.4|21185
1607501570000|2020-12-09 08:12:50|1573.6|1573|1574|1573.6|1574|1573.6|1573|1572.6|4534
1607501580000|2020-12-09 08:13:00|1573.8|1573.4|1572.8|1572.6|1573.8|1573.4|1572.8|1572.6|7568
1607501590000|2020-12-09 08:13:10|1573.2|1572.8|1573|1572.4|1573.8|1573|1573|1572.4|4867
1607501600000|2020-12-09 08:13:20|1572.8|1572.2|1573.6|1572.6|1574|1573|1572.6|1572.2|16274
1607501610000|2020-12-09 08:13:30|1573.4|1572.4|1573.2|1572.6|1573.6|1572.6|1572.8|1572.4|2800
1607501620000|2020-12-09 08:13:40|1573|1572.4|1572.6|1572|1573.2|1572.6|1572.4|1572|6109
1607501630000|2020-12-09 08:13:50|1572.4|1571.8|1573.4|1572.4|1573.4|1572.4|1572.2|1571.8|5128
1607501640000|2020-12-09 08:14:00|1573.6|1572.6|1574.6|1574|1574.6|1574|1573.6|1572.6|2588
1607501650000|2020-12-09 08:14:10|1574.4|1573.8|1574|1573.2|1574.4|1573.8|1573.6|1572.8|2802
1607501660000|2020-12-09 08:14:20|1573.8|1573|1573.6|1572.8|1574.6|1574|1573.6|1572.8|4008
1607501670000|2020-12-09 08:14:30|1573.8|1573|1574|1573.2|1574|1573.2|1573.8|1572.8|52
1607501680000|2020-12-09 08:14:40|1574.2|1573.8|1574.6|1574.2|1574.6|1574.2|1574.2|1573.6|1023
1607501690000|2020-12-09 08:14:50|1574.4|1574|1574.6|1574|1574.6|1574|1574|1573|4364
1607501700000|2020-12-09 08:15:00|1574.8|1574.2|1575|1574.4|1575|1574.4|1573.8|1572.8|2663
1607501710000|2020-12-09 08:15:10|1574.8|1574.2|1573.6|1573.4|1575|1574.2|1573.6|1573.4|205
1607501720000|2020-12-09 08:15:20|1573.4|1573|1573|1572.4|1573.8|1573.4|1572.6|1572|2928
1607501730000|2020-12-09 08:15:30|1573.2|1572.6|1574.6|1574|1574.6|1574|1573.2|1572.4|1231
1607501740000|2020-12-09 08:15:40|1574.4|1573.8|1573.6|1573|1574.6|1574|1573.6|1573|226
1607501750000|2020-12-09 08:15:50|1573.8|1573.2|1573.6|1573|1574|1573.6|1573|1572.4|2851
1607501760000|2020-12-09 08:16:00|1573.8|1572.8|1572.4|1571.8|1573.8|1572.8|1571.8|1571.2|18803
1607501770000|2020-12-09 08:16:10|1572.6|1571.6|1571.6|1571.2|1572.6|1571.8|1571.6|1571.2|7682
1607501780000|2020-12-09 08:16:20|1571.8|1571.4|1573.4|1572.6|1573.4|1572.6|1571.4|1570.2|23019
1607501790000|2020-12-09 08:16:30|1573.6|1572.8|1573|1572.4|1573.8|1573.2|1573|1572.4|1530
1607501800000|2020-12-09 08:16:40|1573.2|1572.6|1573.4|1572.6|1573.4|1572.6|1573|1572.4|1000
1607501810000|2020-12-09 08:16:50|1573.2|1572.4|1574.6|1574|1574.8|1574.2|1573|1572.4|9987
1607501820000|2020-12-09 08:17:00|1574.8|1574.2|1575.4|1575|1575.6|1575|1574.8|1574.2|18875
1607501830000|2020-12-09 08:17:10|1575.6|1574.6|1575.2|1574.6|1575.6|1574.6|1574.8|1574|6725
1607501840000|2020-12-09 08:17:20|1575.4|1574.8|1575.4|1575.2|1576|1575.6|1575|1574.6|24031
1607501850000|2020-12-09 08:17:30|1575.2|1574.8|1575|1574.4|1575.2|1574.8|1574|1573.6|8860
1607501860000|2020-12-09 08:17:40|1574.8|1574.6|1574.8|1574.2|1575|1574.6|1574|1573.4|25397
1607501870000|2020-12-09 08:17:50|1575|1574.4|1575.2|1574.6|1575.2|1574.8|1574.6|1574.4|753
1607501880000|2020-12-09 08:18:00|1575|1574.4|1575|1574.4|1575|1575|1575|1574.4|1388
1607501890000|2020-12-09 08:18:10|1575.2|1574.6|1575.8|1575.4|1575.8|1575.4|1575.2|1574.4|1051
1607501900000|2020-12-09 08:18:20|1576|1575.6|1576.6|1576|1577|1576.2|1576|1575.4|18543
1607501910000|2020-12-09 08:18:30|1576.4|1575.8|1575.4|1575|1576.4|1575.8|1575.4|1575|5621
1607501920000|2020-12-09 08:18:40|1575.2|1574.8|1574.8|1574.4|1575.2|1574.8|1574.6|1574|5232
1607501930000|2020-12-09 08:18:50|1575|1574.2|1575.4|1574.6|1575.6|1575|1574.4|1574.2|10256
1607501940000|2020-12-09 08:19:00|1575.2|1574.4|1575|1574.4|1575.2|1574.6|1575|1574.2|500
1607501950000|2020-12-09 08:19:10|1575.2|1574.6|1575.6|1574.8|1576.4|1575.6|1575|1574.6|7305
1607501960000|2020-12-09 08:19:20|1575.4|1575|1576.6|1576.2|1576.6|1576.2|1574.8|1574.6|6974
1607501970000|2020-12-09 08:19:30|1576.4|1576|1576.6|1576.2|1576.8|1576.2|1576.2|1576|8648
1607501980000|2020-12-09 08:19:40|1576.8|1576.4|1576.8|1576.2|1577.4|1577|1576.8|1576.2|8253
1607501990000|2020-12-09 08:19:50|1577|1576.4|1577.4|1577|1577.4|1577|1577|1576.4|990
1607502000000|2020-12-09 08:20:00|1577.2|1576.8|1577.8|1577.2|1578|1577.6|1577|1576.8|23831
1607502010000|2020-12-09 08:20:10|1578|1577.6|1577.8|1577.2|1578.6|1578.2|1577.6|1577|41201
1607502020000|2020-12-09 08:20:20|1578|1577.4|1578.8|1578.2|1579|1578.6|1578|1577.4|5477
1607502030000|2020-12-09 08:20:30|1579|1578.4|1578|1577.4|1579|1578.4|1578|1577.4|29006
1607502040000|2020-12-09 08:20:40|1577.8|1577.6|1577.2|1577|1578|1577.6|1577|1576.8|16089
1607502050000|2020-12-09 08:20:50|1577|1576.8|1576.6|1575.8|1577|1576.8|1576.2|1575.6|10852
1607502060000|2020-12-09 08:21:00|1576.8|1576|1576.6|1576|1576.8|1576.2|1576.4|1576|2621
1607502070000|2020-12-09 08:21:10|1576.8|1576.2|1576.6|1576.2|1576.8|1576.4|1576.4|1576|1445
1607502080000|2020-12-09 08:21:20|1576.4|1575.8|1576.6|1576|1577.4|1576.8|1576.2|1575.6|1661
1607502090000|2020-12-09 08:21:30|1576.8|1576.2|1577|1576.2|1577.2|1576.6|1576.6|1576|6515
1607502100000|2020-12-09 08:21:40|1576.8|1576|1575.6|1575|1576.8|1576.2|1575.6|1575|7085
1607502110000|2020-12-09 08:21:50|1575.8|1575.2|1575.6|1575.2|1576|1575.2|1575.4|1574.8|4537
1607502120000|2020-12-09 08:22:00|1575.4|1575|1575.2|1574.8|1575.4|1575.2|1575|1574.4|4400
1607502130000|2020-12-09 08:22:10|1575|1574.6|1575.2|1574.4|1575.2|1574.6|1574|1573.6|23817
1607502140000|2020-12-09 08:22:20|1575|1574.6|1574.8|1574.2|1575.6|1574.8|1574.6|1573.8|21991
1607502150000|2020-12-09 08:22:30|1575|1574.4|1574.6|1574|1575|1574.6|1574.4|1574|1501
1607502160000|2020-12-09 08:22:40|1574.8|1574.2|1575.8|1575|1575.8|1575|1574.8|1574.2|2760
1607502170000|2020-12-09 08:22:50|1575.6|1574.8|1575.2|1575|1575.6|1575|1575.2|1574.4|2009
1607502180000|2020-12-09 08:23:00|1575.4|1574.8|1576|1575.4|1576|1575.4|1575.2|1574.8|4126
1607502190000|2020-12-09 08:23:10|1575.8|1575.2|1576.6|1576|1576.8|1576.2|1575.8|1575.2|12957
1607502200000|2020-12-09 08:23:20|1576.4|1575.8|1577|1576.6|1577|1576.6|1576.2|1575.8|4831
1607502210000|2020-12-09 08:23:30|1577.2|1576.8|1577.2|1576.8|1577.4|1576.8|1577|1576.6|16643
1607502220000|2020-12-09 08:23:40|1577.4|1577|1577.6|1577.2|1577.8|1577.4|1577|1576.8|5658
1607502230000|2020-12-09 08:23:50|1577.8|1577|1577.6|1577|1577.8|1577.4|1577.2|1576.8|6361
1607502240000|2020-12-09 08:24:00|1577.4|1576.8|1577.6|1577|1577.8|1577.2|1577.4|1576.8|0
1607502250000|2020-12-09 08:24:10|1577.8|1577.2|1579|1578.6|1579|1578.8|1577.8|1577.2|14232
1607502260000|2020-12-09 08:24:20|1579.2|1578.8|1580|1579.2|1580|1579.6|1579|1578.6|34654
1607502270000|2020-12-09 08:24:30|1580.2|1579.8|1581.4|1580.8|1581.8|1581.2|1580.2|1579.6|174202
1607502280000|2020-12-09 08:24:40|1581.6|1581|1581.2|1580.8|1581.8|1581.4|1581|1580.6|12419
1607502290000|2020-12-09 08:24:50|1581.6|1580.6|1581|1580.6|1581.6|1580.8|1580.8|1580.4|21408
1607502300000|2020-12-09 08:25:00|1580.8|1580.8|1581.8|1581.4|1582|1581.8|1580.8|1580.2|32447
1607502310000|2020-12-09 08:25:10|1581.6|1581.2|1581.8|1581.2|1582|1581.6|1581|1580.6|8281
1607502320000|2020-12-09 08:25:20|1581.6|1581.4|1582|1581.4|1582|1581.4|1581.4|1580.8|5048
1607502330000|2020-12-09 08:25:30|1581.8|1581.2|1581.4|1581|1582|1581.6|1581.4|1580.8|6262
1607502340000|2020-12-09 08:25:40|1581.6|1581.2|1582|1581.6|1582|1581.8|1581.6|1581|4427
1607502350000|2020-12-09 08:25:50|1581.8|1581.8|1582|1581.6|1582.6|1582|1581.6|1581.4|7047
1607502360000|2020-12-09 08:26:00|1582.2|1581.8|1582.2|1581.8|1582.4|1582.2|1581|1580.8|38990
1607502370000|2020-12-09 08:26:10|1582.4|1582|1582.4|1582|1582.6|1582.2|1582.2|1581.8|14754
1607502380000|2020-12-09 08:26:20|1582.6|1582.2|1583.4|1582.8|1583.4|1583|1582.6|1582|11169
1607502390000|2020-12-09 08:26:30|1583.2|1583|1583|1582.4|1583.4|1583|1582.8|1582.2|4407
1607502400000|2020-12-09 08:26:40|1582.8|1582.2|1582.6|1582|1582.8|1582.4|1582|1581.4|5711
1607502410000|2020-12-09 08:26:50|1582.8|1582.2|1583|1582.4|1583.4|1583|1582.6|1582.2|8736
1607502420000|2020-12-09 08:27:00|1582.8|1582.2|1582.8|1582|1583.2|1582.8|1582.6|1582|6638
1607502430000|2020-12-09 08:27:10|1583|1582.2|1583.6|1583|1584.2|1583.8|1583|1582.2|11343
1607502440000|2020-12-09 08:27:20|1583.8|1583.2|1584.6|1583.8|1584.6|1584.2|1583.6|1583.2|24750
1607502450000|2020-12-09 08:27:30|1584.4|1584|1584.4|1583.8|1584.8|1584.6|1584.4|1583.8|14390
1607502460000|2020-12-09 08:27:40|1584.2|1583.6|1583|1582.2|1584.4|1583.8|1582.6|1582|16304
1607502470000|2020-12-09 08:27:50|1582.8|1582.4|1581.6|1580.8|1582.8|1582.4|1581.6|1580.8|8681
1607502480000|2020-12-09 08:28:00|1581.8|1581|1582|1581.4|1582.2|1581.6|1581.4|1581|9187
1607502490000|2020-12-09 08:28:10|1581.8|1581.2|1580.8|1580.2|1582|1581.4|1580.4|1580|42849
1607502500000|2020-12-09 08:28:20|1581|1580.4|1581|1580.6|1581|1580.6|1580.6|1580.2|8237
1607502510000|2020-12-09 08:28:30|1580.8|1580.4|1580.4|1579.8|1581|1580.6|1580.2|1579.6|13107
1607502520000|2020-12-09 08:28:40|1580.2|1579.6|1580.2|1579.6|1580.4|1579.8|1580|1579.6|2341
1607502530000|2020-12-09 08:28:50|1580|1579.8|1580|1579.8|1581|1580.8|1580|1579.6|19678
1607502540000|2020-12-09 08:29:00|1579.8|1579.6|1579.8|1579.2|1580|1579.6|1579.8|1578.8|4477
1607502550000|2020-12-09 08:29:10|1579.6|1579|1579|1578.2|1580|1579.6|1579|1578.2|5139
1607502560000|2020-12-09 08:29:20||1578.4||1578.2||1578.4||1578.2|750
1607502570000|2020-12-09 08:29:30|1578.8|1578.4|1577.8|1577|1578.8|1578.4|1577.4|1577|10348
1607502580000|2020-12-09 08:29:40|1578|1577.2|1578|1577.4|1578|1577.4|1577.8|1577|500
1607502590000|2020-12-09 08:29:50|1577.8|1577.6|1578.4|1577.6|1578.6|1578.2|1577.6|1576.8|13773
1607502600000|2020-12-09 08:30:00|1578.6|1577.8|1579|1578.4|1579.2|1579|1578.4|1577.8|4561
1607502610000|2020-12-09 08:30:10|1579.2|1578.6|1579.8|1579.2|1580|1579.2|1579.2|1578.6|3071
1607502620000|2020-12-09 08:30:20|1579.6|1579|1579|1578.4|1579.6|1579.2|1579|1578.4|3296
1607502630000|2020-12-09 08:30:30|1578.8|1578.2|1578.2|1577.4|1578.8|1578.2|1577.8|1577.2|253
1607502640000|2020-12-09 08:30:40|1578.4|1577.6|1578.6|1578|1578.6|1578|1578.4|1577.6|0
1607502650000|2020-12-09 08:30:50|1578.2|1577.8|1578.6|1577.8|1578.6|1577.8|1578|1577.4|3236
1607502660000|2020-12-09 08:31:00|1578.8|1578|1578.4|1577.8|1579|1578.4|1578.4|1577.6|2942
1607502670000|2020-12-09 08:31:10|1578.6|1578|1578.6|1577.8|1579|1578.2|1578.4|1577.8|1362
1607502680000|2020-12-09 08:31:20|1578.8|1578|1579.8|1578.8|1579.8|1578.8|1578.6|1578|512
1607502690000|2020-12-09 08:31:30|1579.6|1578.6|1577.8|1577.2|1579.6|1578.8|1577.8|1577|2510
1607502700000|2020-12-09 08:31:40|1578|1577.4|1577.8|1577.4|1578.2|1577.6|1577.8|1577.4|1199
1607502710000|2020-12-09 08:31:50|1578|1577|1577.8|1577.2|1578.2|1577.4|1577.4|1577|1522
1607502720000|2020-12-09 08:32:00|1578|1577.4|1578.2|1577.4|1578.2|1577.6|1578|1577.4|500
1607502730000|2020-12-09 08:32:10|1577.8|1577.2|1577.8|1577.2|1578|1577.4|1577.4|1577|2779
1607502740000|2020-12-09 08:32:20|1578|1577.4|1578.2|1577.6|1578.2|1577.6|1577.8|1577.2|1150
1607502750000|2020-12-09 08:32:30|1578.4|1577.4|1578|1577.6|1578.4|1578|1577.8|1577.4|5036
1607502760000|2020-12-09 08:32:40|1577.6|1577.4|1578|1577.4|1578|1577.4|1577.4|1576.8|9663
1607502770000|2020-12-09 08:32:50|1577.8|1577.2|1577.8|1577|1577.8|1577.2|1577.4|1576.8|1821
1607502780000|2020-12-09 08:33:00|1577.6|1576.8|1577.4|1577|1577.8|1577|1577.2|1576.8|380
1607502790000|2020-12-09 08:33:10|1577.2|1576.8|1579|1578.4|1579.2|1578.4|1577.2|1576.8|4176
1607502800000|2020-12-09 08:33:20|1579.2||1579||1579.2||1579||0
1607502810000|2020-12-09 08:33:30|1578.8|1578.2|1578.2|1577.4|1578.8|1578.2|1577.8|1577.2|10524
1607502820000|2020-12-09 08:33:40|1578|1577|1578.2|1577.4|1578.2|1577.4|1577.4|1576.8|3943
1607502830000|2020-12-09 08:33:50|1578|1577.6|1578.6|1578|1578.6|1578|1577.8|1577.6|577
1607502840000|2020-12-09 08:34:00|1578.4|1577.8|1579.2|1578.2|1579.2|1578.2|1578.2|1577.6|3675
1607502850000|2020-12-09 08:34:10|1579|1578.4|1579.8|1579.6|1580|1579.6|1579|1578.4|12066
1607502860000|2020-12-09 08:34:20|1580|1579.8|1580.8|1580.2|1581|1580.2|1580|1579.6|3669
1607502870000|2020-12-09 08:34:30|1581|1580.4|1580.8|1580.2|1581|1580.6|1580.4|1580|4550
1607502880000|2020-12-09 08:34:40|1581|1580.4|1580.8|1580.4|1581|1580.4|1580.8|1580.4|0
1607502890000|2020-12-09 08:34:50|1581|1580.2|1580.4|1580.2|1581|1580.2|1580.4|1580.2|2815
1607502900000|2020-12-09 08:35:00|1580.6|1580.4|1581|1580.6|1581|1580.6|1580.6|1580.2|6685
1607502910000|2020-12-09 08:35:10|1580.8|1580.8|1581|1580.6|1581.2|1580.8|1580.8|1580.6|5145
1607502920000|2020-12-09 08:35:20|1581.2|1580.8|1581.6|1581.2|1581.8|1581.2|1581|1580.8|8339
1607502930000|2020-12-09 08:35:30|1581.4|1581|1580.8|1580.4|1581.4|1581|1580.8|1580.4|7378
1607502940000|2020-12-09 08:35:40|1581|1580.6|1581.6|1581.2|1582.2|1582|1581|1580.6|58389
1607502950000|2020-12-09 08:35:50|1581.8|1581.4|1582|1581.8|1582.2|1581.8|1581.8|1581.4|11357
1607502960000|2020-12-09 08:36:00|1582.2|1582|1583.8|1583.4|1584|1583.4|1582.2|1582|2523
1607502970000|2020-12-09 08:36:10|1584|1583.6|1584|1583.8|1584|1583.8|1583.8|1583.4|8859
1607502980000|2020-12-09 08:36:20|1583.8|1583.6|1584.2|1583.8|1584.4|1583.8|1583.8|1583.4|8293
1607502990000|2020-12-09 08:36:30|1584|1584|1584.4|1583.8|1584.4|1584|1584|1583.8|3123
1607503000000|2020-12-09 08:36:40|1584.2|1583.6|1585|1584.6|1585|1584.6|1584|1583.6|8792
1607503010000|2020-12-09 08:36:50|1584.8|1584.8|1585|1584.8|1585|1584.8|1584.8|1584.8|3233
1607503020000|2020-12-09 08:37:00|1585.2|1585|1585.2|1584.8|1585.4|1585|1584.8|1584.6|57693
1607503030000|2020-12-09 08:37:10|1585|1585|1585.8|1585.4|1586|1585.6|1585|1585|8588
1607503040000|2020-12-09 08:37:20|1586||1585.8||1586||1585.8||300
1607503050000|2020-12-09 08:37:30|1586|1585.6|1585.8|1585.4|1586|1585.6|1585.8|1585.4|3322
1607503060000|2020-12-09 08:37:40|1586|1585.6|1586|1585.6|1586|1585.6|1585.8|1585.4|4437
1607503070000|2020-12-09 08:37:50|1585.8|1585.4|1585.6|1585.2|1585.8|1585.6|1585.4|1585|16354
1607503080000|2020-12-09 08:38:00|1585.4|1585.4|1586|1585.6|1586|1585.6|1585.4|1585.4|4847
1607503090000|2020-12-09 08:38:10|1585.8|1585.4|1585.8|1585.2|1585.8|1585.4|1585.4|1585.2|5571
1607503100000|2020-12-09 08:38:20|1585.6||1585.4||1585.6||1585.4||5059
1607503110000|2020-12-09 08:38:30|1585.6|1585|1585.6|1585|1585.6|1585.2|1585.4|1585|3586
1607503120000|2020-12-09 08:38:40|1585.8|1585.2|1585.6|1585.2|1586|1585.6|1585.6|1585.2|12982
1607503130000|2020-12-09 08:38:50|1585.4|1585|1585.6|1585|1585.6|1585|1585.2|1585|7873
1607503140000|2020-12-09 08:39:00|1585.4|1585.2|1586.4|1586|1586.6|1586|1585.4|1585.2|25180
1607503150000|2020-12-09 08:39:10|1586.6|1585.8|1586.6|1586.4|1586.6|1586.4|1586.6|1585.8|335
1607503160000|2020-12-09 08:39:20|1586.8|1586.6|1587.2|1586.8|1587.4|1586.8|1586.6|1586.6|17055
1607503170000|2020-12-09 08:39:30|1587.4||1587.2||1587.4||1587.2||250
1607503180000|2020-12-09 08:39:40|1587.4|1587|1587.4|1587|1587.6|1587.2|1587.2|1587|5814
1607503190000|2020-12-09 08:39:50|1587.6|1587.2|1588|1587.6|1588|1587.6|1587.4|1587.2|10533
1607503200000|2020-12-09 08:40:00|1588.2|1587.8|1588.4|1588|1588.6|1588|1588.2|1587.6|5429
1607503210000|2020-12-09 08:40:10|1588.2|1587.8|1587.6|1587.2|1588.4|1587.8|1587.2|1586.8|13655
1607503220000|2020-12-09 08:40:20|1587.4|1587|1587.2|1587|1587.6|1587|1587|1586.8|2150
1607503230000|2020-12-09 08:40:30|1587.4|1587.2|1588|1587.6|1588.2|1588|1587.4|1587|6063
1607503240000|2020-12-09 08:40:40|1588.2|1587.8|1588.4|1588.2|1588.6|1588.2|1588.2|1587.8|6430
1607503250000|2020-12-09 08:40:50|1588.2|1588|1588|1587.6|1588.6|1588.2|1588|1587.6|7909
1607503260000|2020-12-09 08:41:00|1587.8|1587.8|1588.4|1587.8|1588.4|1587.8|1587.8|1587.8|771
1607503270000|2020-12-09 08:41:10|1588.6|1588.2|1589|1588.6|1589|1588.8|1588.6|1588.2|10033
1607503280000|2020-12-09 08:41:20|1588.8|1588.8|1589.6|1589.4|1589.8|1589.4|1588.8|1588.6|13118
1607503290000|2020-12-09 08:41:30|1589.8|1589.2|1589.6|1589.4|1589.8|1589.4|1589.6|1589.2|2812
1607503300000|2020-12-09 08:41:40|1589.8||1589.6||1589.8||1589.6||1697
1607503310000|2020-12-09 08:41:50|1589.8|1589.6|1590.8|1590.2|1591|1590.4|1589.6|1589.4|59701
1607503320000|2020-12-09 08:42:00|1591|1590.4|1590.8|1590.2|1591|1590.4|1590.6|1590.2|2267
1607503330000|2020-12-09 08:42:10|1591|1590.4|1591|1590.6|1591|1590.8|1590.8|1590.4|2498
1607503340000|2020-12-09 08:42:20|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.6|1590.2|6264
1607503350000|2020-12-09 08:42:30|1590.8|1590.4|1591.4|1590.8|1591.4|1591|1590.8|1590.2|15362
1607503360000|2020-12-09 08:42:40|1591.2|1591|1591.2|1590.8|1591.8|1591.4|1591|1590.8|6835
1607503370000|2020-12-09 08:42:50|1591.4|1591|1591.6|1591.2|1591.8|1591.4|1591.4|1591|525
1607503380000|2020-12-09 08:43:00|1591.8|1591.4|1591.8|1591.4|1592|1591.6|1591.8|1591.4|1159
1607503390000|2020-12-09 08:43:10|1592|1591.6|1592.6|1592.4|1593|1592.6|1591.8|1591.4|10655
1607503400000|2020-12-09 08:43:20|1592.4|1592.2|1592.2|1591.8|1592.6|1592.2|1591.8|1591.4|4412
1607503410000|2020-12-09 08:43:30|1592|1592|1592.2|1591.8|1592.6|1592.2|1592|1591.8|2395
1607503420000|2020-12-09 08:43:40|1592|1591.6|1592|1591.6|1592.6|1592.4|1591.6|1591.2|8048
1607503430000|2020-12-09 08:43:50|1591.8|1591.4|1592.2|1591.4|1592.6|1592.2|1591.4|1591|15592
1607503440000|2020-12-09 08:44:00|1592|1591.6|1592.2|1591.8|1592.4|1591.8|1591.8|1591.6|2000
1607503450000|2020-12-09 08:44:10|1591.8|1591.6|1591.8|1591.2|1591.8|1591.6|1591.8|1591.2|2371
1607503460000|2020-12-09 08:44:20|1591.6|1591|1591.8|1591.4|1592|1591.4|1591.4|1591|6857
1607503470000|2020-12-09 08:44:30|1592|1591.6|1592.4|1592|1592.6|1592.2|1592|1591.6|7453
1607503480000|2020-12-09 08:44:40|1592.6|1592.2|1592.8|1592.4|1593|1592.4|1592.6|1592.2|553
1607503490000|2020-12-09 08:44:50|1593|1592.6|1592.8|1592.6|1593|1592.6|1592.8|1592.4|3093
1607503500000|2020-12-09 08:45:00|1593|1592.8|1593.4|1593|1593.6|1593|1592.8|1592.6|10387
1607503510000|2020-12-09 08:45:10|1593.2|1592.6|1593.6|1593.2|1593.8|1593.4|1592.8|1592.6|5060
1607503520000|2020-12-09 08:45:20|1593.8|1593.4|1593.8|1593.4|1594|1593.4|1593.6|1593.4|1001
1607503530000|2020-12-09 08:45:30|1593.6|1593.6|1594|1593.6|1594|1593.8|1593.6|1593.4|15121
1607503540000|2020-12-09 08:45:40|1594.2|1593.8|1594.2|1593.8|1594.4|1594.2|1594|1593.8|8753
1607503550000|2020-12-09 08:45:50|1594|1594|1594.6|1594.4|1594.6|1594.4|1594|1594|683
1607503560000|2020-12-09 08:46:00|1594.8|1594.6|1595|1594.8|1595.2|1595|1594.8|1594.6|37527
1607503570000|2020-12-09 08:46:10|1594.8|1594.6|1594.8|1594.6|1595.2|1594.8|1594.8|1594.6|14543
1607503580000|2020-12-09 08:46:20|1595|1594.8|1596|1595.8|1596.4|1596.2|1595|1594.8|13115
1607503590000|2020-12-09 08:46:30|1595.8|1595.6|1596.4|1596.2|1596.4|1596.2|1595.8|1595.6|17144
1607503600000|2020-12-09 08:46:40|1596.2|1596|1596.2|1596|1596.6|1596.2|1595.8|1595.6|14608
1607503610000|2020-12-09 08:46:50|1596|1595.8|1596.2|1596|1596.4|1596.2|1596|1595.8|2747
1607503620000|2020-12-09 08:47:00|1596|1595.8|1595.4|1595|1596.2|1595.8|1595.2|1595|9407
1607503630000|2020-12-09 08:47:10|1595.2|1594.8|1595.4|1595|1595.4|1595.2|1595|1594.8|12103
1607503640000|2020-12-09 08:47:20|1595.6|1595.2|1596.4|1596|1596.4|1596|1595.4|1595.2|17628
1607503650000|2020-12-09 08:47:30|1596.2|1596.2|1596.4|1596|1596.4|1596.2|1595.8|1595.6|6498
1607503660000|2020-12-09 08:47:40|1596.2|1595.8|1596|1595.6|1596.4|1595.8|1595.8|1595.6|2802
1607503670000|2020-12-09 08:47:50|1596.2|1595.8|1595.4|1595.2|1596.2|1595.8|1595.4|1595.2|8372
1607503680000|2020-12-09 08:48:00|1595.2|1595|1596|1595.8|1596.4|1596.2|1595.2|1595|6494
1607503690000|2020-12-09 08:48:10|1595.8|1595.6|1596|1595.6|1596|1595.6|1595.8|1595.4|527
1607503700000|2020-12-09 08:48:20|1595.8|1595.4|1595.8|1595.4|1595.8|1595.6|1595.6|1595.4|3234
1607503710000|2020-12-09 08:48:30|1596|1595.6|1596.2|1596|1596.4|1596.2|1596|1595.6|3202
1607503720000|2020-12-09 08:48:40|1596|1595.8|1595.4|1595.2|1596|1595.8|1595.4|1595.2|5874
1607503730000|2020-12-09 08:48:50|1595.6|1595.4|1595.8|1595.6|1596|1595.6|1595.2|1595|2829
1607503740000|2020-12-09 08:49:00|1596|1595.8|1596|1595.8|1596|1595.8|1595.8|1595.6|4723
1607503750000|2020-12-09 08:49:10|1596.2|1596|1596.4|1596|1596.8|1596.6|1596.2|1596|39128
1607503760000|2020-12-09 08:49:20|1596.2|1595.8|1596.2|1596|1596.2|1596|1595.8|1595.6|8549
1607503770000|2020-12-09 08:49:30|1596.4|1596.2|1596.4|1596.2|1596.8|1596.4|1596|1595.8|32371
1607503780000|2020-12-09 08:49:40|1596.6|1596|1596.2|1596|1596.6|1596|1596|1595.6|17130
1607503790000|2020-12-09 08:49:50|1596|1595.8|1595.4|1595.2|1596|1595.8|1595.4|1595.2|11827
1607503800000|2020-12-09 08:50:00|1595.6|1595.4|1595.6|1595.4|1595.8|1595.6|1595.4|1595.2|6148
1607503810000|2020-12-09 08:50:10|1595.4|1595.2|1595.8|1595.4|1595.8|1595.4|1595.4|1595.2|1987
1607503820000|2020-12-09 08:50:20|1596|1595.6|1596.4|1596.2|1596.4|1596.2|1595.4|1595.2|13497
1607503830000|2020-12-09 08:50:30|1596.2|1596|1596.2|1596|1596.4|1596|1596|1595.6|6999
1607503840000|2020-12-09 08:50:40|1596.4|1596.2|1597|1596.8|1597.2|1597|1596.4|1596|17052
1607503850000|2020-12-09 08:50:50|1596.8|1596.6|1595.4|1595|1596.8|1596.6|1595.4|1595|7549
1607503860000|2020-12-09 08:51:00|1595.2|1594.8|1595.6|1595.4|1596.2|1596|1595|1594.8|8528
1607503870000|2020-12-09 08:51:10|1595.4|1595.2|1595.6|1595.4|1595.6|1595.4|1595.4|1595.2|4294
1607503880000|2020-12-09 08:51:20|1595.4|1595.2|1594.8|1594.4|1595.6|1595.4|1594.8|1594.4|6808
1607503890000|2020-12-09 08:51:30|1594.6|1594.2|1594.8|1594.6|1595|1594.6|1594.4|1594.2|5195
1607503900000|2020-12-09 08:51:40|1595|1594.8|1595|1594.6|1595.4|1595.2|1594.6|1594.4|12248
1607503910000|2020-12-09 08:51:50|1594.8|1594.8|1594.6|1594.2|1595|1594.8|1593.8|1593.6|37895
1607503920000|2020-12-09 08:52:00|1594.4|1594|1594.4|1594.2|1594.4|1594.2|1594.2|1594|4436
1607503930000|2020-12-09 08:52:10|1594.2|1594|1593.8|1593.6|1594.6|1594.4|1593.8|1593.6|14672
1607503940000|2020-12-09 08:52:20|1594|1593.8|1593.6|1593.4|1594.2|1593.8|1593.6|1593.4|3250
1607503950000|2020-12-09 08:52:30|1593.8|1593.2|1593.6|1593.4|1594.2|1594|1593.4|1593.2|14404
1607503960000|2020-12-09 08:52:40|1593.4|1593.2|1593.4|1593|1593.8|1593.6|1593.2|1593|10683
1607503970000|2020-12-09 08:52:50|1593.2|1592.8|1592.6|1592.2|1593.2|1592.8|1592.4|1592.2|4664
1607503980000|2020-12-09 08:53:00|1592.4|1592.4|1592.6|1592.4|1592.6|1592.4|1592.2|1592|6160
1607503990000|2020-12-09 08:53:10|1592.4|1592.2|1592|1591.6|1592.6|1592.2|1591.6|1591.4|5653
1607504000000|2020-12-09 08:53:20|1591.8|1591.8|1593|1592.6|1593|1592.6|1591.8|1591.8|5986
1607504010000|2020-12-09 08:53:30|1592.8|1592.4|1592.4|1592.2|1593|1592.4|1592.4|1592.2|1642
1607504020000|2020-12-09 08:53:40|1592.6|1592.4|1592.8|1592.4|1592.8|1592.4|1592.4|1592|3648
1607504030000|2020-12-09 08:53:50|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.2|1592|1908
1607504040000|2020-12-09 08:54:00|1592.8|1592.4|1592.6|1592.2|1593|1592.6|1592.4|1592.2|4115
1607504050000|2020-12-09 08:54:10|1592.8|1592.4|1597.6|1597.2|1597.6|1597.4|1592.8|1592.4|136801
1607504060000|2020-12-09 08:54:20|1597.8|1597.4|1599|1598.8|1599|1598.8|1597.8|1597.4|31721
1607504070000|2020-12-09 08:54:30|1599.2|1599|1598.6|1598.2|1599.4|1599|1598.4|1598|58745
1607504080000|2020-12-09 08:54:40|1598.4|1598.4|1597.8|1597.6|1598.4|1598.4|1597.8|1597.4|8825
1607504090000|2020-12-09 08:54:50|1598|1597.8|1597.2|1597|1598|1597.8|1597.2|1597|28890
1607504100000|2020-12-09 08:55:00|1597.4|1597.2|1598.2|1597.8|1598.2|1598|1597.2|1597.2|7785
1607504110000|2020-12-09 08:55:10|1598|1598|1597.8|1597.6|1598.2|1598|1597.8|1597.6|3485
1607504120000|2020-12-09 08:55:20|1598|1597.8|1597.6|1597.2|1598.2|1597.8|1597.4|1597.2|10441
1607504130000|2020-12-09 08:55:30|1597.4|1597.4|1597.4|1597.2|1598|1597.6|1597.4|1597.2|8402
1607504140000|2020-12-09 08:55:40|1597.6|1597.4|1597.2|1596.8|1597.6|1597.4|1597.2|1596.8|792
1607504150000|2020-12-09 08:55:50|1597|1597|1597|1596.6|1597.2|1597|1596.8|1596.2|5850
1607504160000|2020-12-09 08:56:00|1597.2|1596.8|1596.8|1596.6|1597.6|1597.2|1596.8|1596.6|7199
1607504170000|2020-12-09 08:56:10|1596.6|1596.4|1596.6|1596.2|1596.6|1596.4|1596.4|1596.2|7600
1607504180000|2020-12-09 08:56:20|1596.4|1596.4|1598|1597.6|1598|1597.8|1596.4|1596.2|5434
1607504190000|2020-12-09 08:56:30|1597.8|1597.8|1597.4|1597|1598|1597.8|1597.2|1597|4581
1607504200000|2020-12-09 08:56:40|1597.2|1597.2|1597.2|1597|1597.4|1597.2|1597.2|1597|392
1607504210000|2020-12-09 08:56:50|1597.4|1597.2|1597.4|1597|1597.6|1597.4|1597.2|1597|2833
1607504220000|2020-12-09 08:57:00|1597.2|1597.2|1596.6|1596.4|1597.4|1597.2|1596.6|1596.2|8723
1607504230000|2020-12-09 08:57:10|1596.8|1596.6|1596.8|1596.4|1597|1596.8|1596.4|1596.2|3257
1607504240000|2020-12-09 08:57:20|1596.6|1596.2|1595.8|1595.6|1596.8|1596.2|1595.6|1595.4|9391
1607504250000|2020-12-09 08:57:30|1596|1595.8|1596.2|1596|1596.6|1596.2|1596|1595.6|2408
1607504260000|2020-12-09 08:57:40|1596.4|1596.2|1595.2|1595|1596.6|1596.2|1595.2|1595|4713
1607504270000|2020-12-09 08:57:50|1595.4|1595.2|1596.4|1596|1596.4|1596|1595.4|1595|2178
1607504280000|2020-12-09 08:58:00|1596.2|1595.8|1596|1595.6|1596.2|1595.8|1595.2|1595|17961
1607504290000|2020-12-09 08:58:10|1595.8|1595.4|1595.4|1595.2|1596|1595.6|1595.4|1595.2|734
1607504300000|2020-12-09 08:58:20|1595.2|1595|1595.6|1595.2|1595.6|1595.4|1595.2|1595|1063
1607504310000|2020-12-09 08:58:30|1595.4|1595.4|1596|1595.8|1596|1595.8|1595.4|1595.2|3194
1607504320000|2020-12-09 08:58:40|1596.2|1596|1596|1595.8|1596.2|1596|1596|1595.8|5165
1607504330000|2020-12-09 08:58:50|1596.2|1596|1596.6|1596.2|1596.6|1596.2|1596|1595.8|3007
1607504340000|2020-12-09 08:59:00|1596.4|1596|1597.4|1597|1597.4|1597|1596.2|1596|11007
1607504350000|2020-12-09 08:59:10|1597.2|1596.8|1597.2|1596.8|1597.4|1597|1597|1596.8|3665
1607504360000|2020-12-09 08:59:20|1597|1597|1597.2|1597|1597.4|1597.2|1597|1596.8|2109
1607504370000|2020-12-09 08:59:30|1597.4|1596.8|1597.2|1597|1597.4|1597.2|1597.2|1596.8|3837
1607504380000|2020-12-09 08:59:40|1597|1596.8|1596.2|1596|1597|1596.8|1596|1595.6|6514
1607504390000|2020-12-09 08:59:50|1596|1595.8|1595.8|1595.4|1596.6|1596.4|1595.6|1595.4|7333
1607504400000|2020-12-09 09:00:00|1596|1595.6|1596.8|1596.6|1596.8|1596.6|1596|1595.6|7449
1607504410000|2020-12-09 09:00:10|1597|1596.8|1596|1595.6|1597|1596.8|1595.8|1595.6|14000
1607504420000|2020-12-09 09:00:20|1595.8|1595.4|1596.2|1595.8|1596.2|1595.8|1595.6|1595.2|2478
1607504430000|2020-12-09 09:00:30|1596.4|1596|1596.6|1596.4|1596.6|1596.4|1596.4|1596|1000
1607504440000|2020-12-09 09:00:40|1596.4|1596.2|1596.4|1595.8|1596.4|1596.4|1596.2|1595.8|1577
1607504450000|2020-12-09 09:00:50|1596.2|1595|1596.4|1596|1596.6|1596.2|1595.2|1594.8|30584
1607504460000|2020-12-09 09:01:00|1596.2|1595.8|1596|1595.6|1596.4|1596.2|1595.8|1595.6|4835
1607504470000|2020-12-09 09:01:10|1595.8|1595.8|1596.4|1596|1596.4|1596|1595.8|1595.6|100
1607504480000|2020-12-09 09:01:20|1596.6|1596.2|1595.4|1594.8|1596.6|1596.2|1595.4|1594.8|10422
1607504490000|2020-12-09 09:01:30|1595.2|1595|1595.2|1594.8|1595.4|1595.2|1594.8|1594.4|20201
1607504500000|2020-12-09 09:01:40|1595.4|1595|1595.2|1594.8|1595.4|1595.2|1595|1594.8|11732
1607504510000|2020-12-09 09:01:50|1595|1595|1595|1594.6|1595.2|1595|1594.8|1594.6|15167
1607504520000|2020-12-09 09:02:00|1594.8|1594.8|1595.2|1595|1595.2|1595|1594.8|1594.6|1548
1607504530000|2020-12-09 09:02:10|1595.4|1595.2|1595.6|1595.4|1595.8|1595.6|1595.4|1595.2|10184
1607504540000|2020-12-09 09:02:20|1595.8|1595.6|1595.2|1595|1595.8|1595.6|1595.2|1595|4895
1607504550000|2020-12-09 09:02:30|1595.4|1595.2|1595.4|1595|1595.4|1595.2|1595.4|1595|1348
1607504560000|2020-12-09 09:02:40||1595.2||1595.2||1595.2||1595|0
1607504570000|2020-12-09 09:02:50|1595.2|1595|1595.2|1595|1595.4|1595|1594.8|1594.6|15124
1607504580000|2020-12-09 09:03:00|1595.4|1594.8|1594.4|1594|1595.4|1595|1594.4|1594|15663
1607504590000|2020-12-09 09:03:10|1594.2|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1594|7516
1607504600000|2020-12-09 09:03:20|1594.2|1594.2|1594.6|1594.2|1594.6|1594.2|1594.2|1594|1755
1607504610000|2020-12-09 09:03:30|1594.8|1594.4|1594.8|1594.6|1594.8|1594.6|1594.6|1594.4|2937
1607504620000|2020-12-09 09:03:40|1594.6|1594.4|1594|1593.6|1594.6|1594.4|1593.6|1593.4|30372
1607504630000|2020-12-09 09:03:50|1593.8|1593.8|1593.6|1593.4|1594|1593.8|1593.6|1593.4|8874
1607504640000|2020-12-09 09:04:00|1593.8|1593.6|1594.4|1594|1594.4|1594|1593.6|1593.6|34878
1607504650000|2020-12-09 09:04:10|1594.6|1594.2|1594.4|1594.2|1594.8|1594.4|1594.4|1594.2|1001
1607504660000|2020-12-09 09:04:20|1594.6|1594|1594.2|1594|1594.8|1594.6|1594.2|1594|5256
1607504670000|2020-12-09 09:04:30|1594.4|1594.2|1594.2|1594|1594.4|1594.2|1594.2|1594|12751
1607504680000|2020-12-09 09:04:40|1594.4|1594.2|1594.2|1594|1594.4|1594.2|1594.2|1594|8357
1607504690000|2020-12-09 09:04:50|1594|1593.8|1594.2|1594|1594.4|1594|1594|1593.8|3710
1607504700000|2020-12-09 09:05:00|1594.4|1594.2|1594.4|1594.2|1594.4|1594.2|1593.8|1593.6|20268
1607504710000|2020-12-09 09:05:10|1594.2|1594|1594.4|1594|1594.4|1594.2|1594.2|1594|1614
1607504720000|2020-12-09 09:05:20|1594.2|1593.8|1593.6|1593.4|1594.4|1593.8|1593.6|1593.4|14456
1607504730000|2020-12-09 09:05:30|1593.8|1593.6|1593.8|1593.6|1594|1593.6|1593.6|1593.6|2584
1607504740000|2020-12-09 09:05:40|1594|1593.8|1594.2|1593.8|1594.2|1594|1593.8|1593.6|1696
1607504750000|2020-12-09 09:05:50|1594|1594|1593.8|1593.6|1594.2|1594|1593.8|1593.4|5151
1607504760000|2020-12-09 09:06:00|1593.6|1593.4|1593.4|1593.2|1593.8|1593.4|1593.2|1593|17744
1607504770000|2020-12-09 09:06:10|1593.2|1593|1593.2|1593|1593.4|1593.2|1593|1592.6|16752
1607504780000|2020-12-09 09:06:20|1593.4|1593.2|1593.8|1593.6|1593.8|1593.6|1593.4|1593.2|6868
1607504790000|2020-12-09 09:06:30|1593.6|1593.4|1593.2|1592.8|1593.6|1593.4|1593|1592.8|6562
1607504800000|2020-12-09 09:06:40|1593|1592.6|1592.4|1592.2|1593.2|1592.8|1592.2|1592|8622
1607504810000|2020-12-09 09:06:50|1592.6|1592.4|1593|1592.8|1593.2|1593|1592.4|1592.4|2124
1607504820000|2020-12-09 09:07:00|1593.2|1592.6|1592.4|1592|1593.2|1592.8|1592.2|1592|8926
1607504830000|2020-12-09 09:07:10|1592.2|1592.2|1592.6|1592.2|1592.6|1592.4|1592.2|1592|2263
1607504840000|2020-12-09 09:07:20|1592.8|1592.4|1592.8|1592.4|1592.8|1592.6|1592.6|1592.4|2344
1607504850000|2020-12-09 09:07:30|1592.6|1592.2|1592.4|1592|1592.8|1592.4|1592.2|1592|3073
1607504860000|2020-12-09 09:07:40|1592.2|1591.8|1591.4|1591|1592.2|1591.8|1591.2|1591|7138
1607504870000|2020-12-09 09:07:50|1591.2|1590.8|1591|1590.8|1591.4|1591|1590.8|1590.6|5951
1607504880000|2020-12-09 09:08:00|1591.2|1590.6|1591.6|1591.4|1591.6|1591.4|1591.2|1590.6|5960
1607504890000|2020-12-09 09:08:10|1591.8|1591.6|1591.6|1591.2|1591.8|1591.6|1591.6|1591.2|3662
1607504900000|2020-12-09 09:08:20|1591.8|1591.4|1591.2|1590.8|1592|1591.8|1591|1590.8|30395
1607504910000|2020-12-09 09:08:30|1591|1590.6|1590.6|1590.4|1591.2|1590.6|1590.4|1590.2|7275
1607504920000|2020-12-09 09:08:40|1590.8|1590.6|1591|1590.8|1591|1590.8|1590.6|1590.4|3585
1607504930000|2020-12-09 09:08:50|1590.8|1590.6|1590.8|1590.4|1591|1590.6|1590.6|1590.4|2899
1607504940000|2020-12-09 09:09:00|1590.6|1590.2|1589|1588.8|1590.8|1590.6|1588.8|1588.4|38238
1607504950000|2020-12-09 09:09:10|1589.2|1589|1589.8|1589.4|1590|1589.8|1589|1588.8|8084
1607504960000|2020-12-09 09:09:20|1590|1589.6|1590.4|1590|1590.4|1590.2|1589.8|1589.6|11969
1607504970000|2020-12-09 09:09:30|1590.2|1590.2|1590.2|1590|1590.2|1590.2|1589.8|1589.6|2557
1607504980000|2020-12-09 09:09:40|1590.4|1590.2|1591.4|1591|1591.4|1591|1590.2|1589.8|2740
1607504990000|2020-12-09 09:09:50|1591.2|1591.2|1591.6|1591.4|1591.8|1591.6|1591.2|1591.2|2312
1607505000000|2020-12-09 09:10:00|1591.8|1591.6|1592.6|1592.2|1593|1592.6|1591.6|1591.4|29034
1607505010000|2020-12-09 09:10:10|1592.4|1592.4|1592.8|1592.4|1593|1592.4|1592|1591.8|11477
1607505020000|2020-12-09 09:10:20|1593|1592.6|1592.2|1591.6|1593|1592.8|1591.8|1591.4|13701
1607505030000|2020-12-09 09:10:30|1592|1591.8|1592.4|1592.2|1592.6|1592.2|1591.8|1591.6|5657
1607505040000|2020-12-09 09:10:40|1592.2|1592|1592.2|1591.8|1592.4|1592|1591.2|1590.8|15470
1607505050000|2020-12-09 09:10:50|1592|1592|1592.6|1592.4|1592.6|1592.4|1592|1592|3822
1607505060000|2020-12-09 09:11:00|1592.4|1592.2|1592.2|1591.8|1592.4|1592.2|1591.8|1591.6|8268
1607505070000|2020-12-09 09:11:10|1592|1592|1591.6|1591.2|1592.6|1592.2|1591.6|1591.2|5424
1607505080000|2020-12-09 09:11:20|1591.4|1591|1592.2|1592|1592.4|1592|1590.8|1590.4|11019
1607505090000|2020-12-09 09:11:30|1592.4|1592.2|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|220
1607505100000|2020-12-09 09:11:40|1592.4|1592|1592.4|1592|1593|1592.8|1592.2|1592|9196
1607505110000|2020-12-09 09:11:50|1593|1592.2|1593|1592.8|1593.4|1593.2|1592.4|1592.2|21529
1607505120000|2020-12-09 09:12:00|1593.2|1593|1592.6|1592.2|1593.2|1593|1592.6|1592.2|8610
1607505130000|2020-12-09 09:12:10|1592.4|1592|1592|1591.6|1592.8|1592.4|1592|1591.6|10929
1607505140000|2020-12-09 09:12:20|1591.8|1591.4|1592|1591.4|1592|1591.6|1591.6|1591.2|1721
1607505150000|2020-12-09 09:12:30|1592.2|1591.6|1591.4|1591.2|1592.2|1592|1591.4|1591.2|3196
1607505160000|2020-12-09 09:12:40|1591.2|1591|1591.4|1591.2|1591.4|1591.2|1591|1590.8|3089
1607505170000|2020-12-09 09:12:50|1591.2|1591|1591.2|1591|1591.4|1591|1591.2|1590.8|324
1607505180000|2020-12-09 09:13:00|1591.4|1591.2|1591.6|1591.4|1591.8|1591.4|1591.2|1591|3800
1607505190000|2020-12-09 09:13:10|1591.4|1591.2|1591.4|1591|1591.4|1591.2|1591|1590.8|3541
1607505200000|2020-12-09 09:13:20|1591.2|1591.2|1591.4|1591.2|1591.4|1591.2|1591.2|1591|514
1607505210000|2020-12-09 09:13:30|1591.6|1591|1591.6|1591.4|1591.8|1591.4|1591.6|1591|899
1607505220000|2020-12-09 09:13:40|1591.4|1591.2|1591.2|1590.8|1591.4|1591.2|1591|1590.8|23472
1607505230000|2020-12-09 09:13:50|1591.4|1591|1592|1591.8|1592|1591.8|1591.2|1590.8|4113
1607505240000|2020-12-09 09:14:00|1591.8|1591.6|1592|1591.8|1592.2|1592|1591.6|1591.2|1601
1607505250000|2020-12-09 09:14:10|1592.2|1592|1592.6|1592|1592.6|1592|1592.2|1592|250
1607505260000|2020-12-09 09:14:20|1592.8|1592.2|1593|1592.8|1593|1592.8|1592.8|1592.2|6196
1607505270000|2020-12-09 09:14:30|1593.2|1593|1593.2|1592.8|1593.2|1593|1592.4|1592|3692
1607505280000|2020-12-09 09:14:40|1593.4|1593|1593.6|1593.2|1593.6|1593.4|1593.4|1593|3967
1607505290000|2020-12-09 09:14:50|1593.4|1592.8|1593.4|1593.2|1593.6|1593.4|1593|1592.8|18117
1607505300000|2020-12-09 09:15:00|1593.6|1593.4|1592.4|1592.2|1593.6|1593.4|1592.4|1592|12451
1607505310000|2020-12-09 09:15:10|1592.6|1592.4|1592.8|1592.4|1592.8|1592.6|1592.4|1592.2|291
1607505320000|2020-12-09 09:15:20|1593|1592.6|1593.6|1593.2|1593.6|1593.2|1592.8|1592.4|15899
1607505330000|2020-12-09 09:15:30|1593.4|1593|1593.2|1593|1593.4|1593.2|1593.2|1593|3235
1607505340000|2020-12-09 09:15:40|1593.4|1593.2|1593.2|1593|1593.6|1593.4|1593.2|1592.8|547
1607505350000|2020-12-09 09:15:50|1593|1592.8|1593.4|1593|1593.8|1593.2|1593|1592.8|4389
1607505360000|2020-12-09 09:16:00|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|1420
1607505370000|2020-12-09 09:16:10|1594|1593.6|1593.8|1593.4|1594.2|1594|1593.4|1593.2|16638
1607505380000|2020-12-09 09:16:20|1593.6|1593.2|1593.2|1593|1593.8|1593.4|1593.2|1593|6656
1607505390000|2020-12-09 09:16:30|1593|1592.8|1593.2|1593|1593.2|1593|1593|1592.8|12127
1607505400000|2020-12-09 09:16:40|1593.4|1593.2|1594|1593.6|1594|1593.8|1593.4|1593.2|4028
1607505410000|2020-12-09 09:16:50|1593.8|1593.4|1594|1593.8|1594|1593.8|1593.8|1593.4|7838
1607505420000|2020-12-09 09:17:00|1594.2|1594|1594.6|1594.4|1594.8|1594.6|1594.2|1594|3795
1607505430000|2020-12-09 09:17:10|1594.8|1594.2|1595|1594.8|1595|1594.8|1594.6|1594.2|7971
1607505440000|2020-12-09 09:17:20|1595.2|1595|1595.6|1595.4|1595.8|1595.4|1595.2|1595|19810
1607505450000|2020-12-09 09:17:30|1595.8|1595.2|1595.4|1595.2|1596|1595.8|1595.4|1595.2|6203
1607505460000|2020-12-09 09:17:40|1595.6|1595.4|1595.8|1595.6|1596.2|1596|1595.6|1595.4|8487
1607505470000|2020-12-09 09:17:50|1595.6|1595.4|1595.8|1595.6|1595.8|1595.6|1595.6|1595.4|1494
1607505480000|2020-12-09 09:18:00|1595.6|1595.4|1596.2|1595.8|1596.6|1596.4|1595.6|1595.2|22171
1607505490000|2020-12-09 09:18:10|1596.4|1596|1596.2|1595.6|1596.4|1596|1595.6|1595.4|8514
1607505500000|2020-12-09 09:18:20|1596|1595.8|1596.2|1595.8|1596.2|1596|1596|1595.8|1473
1607505510000|2020-12-09 09:18:30|1596|1596|1595.2|1595|1596|1596|1595.2|1595|4106
1607505520000|2020-12-09 09:18:40|1595|1594.8|1594.8|1594.4|1595|1594.8|1594.4|1594.2|6710
1607505530000|2020-12-09 09:18:50|1594.6|1594.2|1594.4|1594.2|1594.6|1594.4|1594.2|1594|2896
1607505540000|2020-12-09 09:19:00|1594.2|1594|1594.6|1594.2|1594.8|1594.6|1594.2|1594|5339
1607505550000|2020-12-09 09:19:10|1594.4|1594.4|1594.6|1594.2|1594.6|1594.4|1594.4|1594.2|1867
1607505560000|2020-12-09 09:19:20|1594.4|1594|1593.8|1593.6|1594.4|1594|1593.8|1593.6|4580
1607505570000|2020-12-09 09:19:30|1593.6|1593.4|1593.8|1593.4|1593.8|1593.6|1593.6|1593.4|1025
1607505580000|2020-12-09 09:19:40|1593.6|1593.6|1594.6|1594.2|1594.8|1594.4|1593.6|1593.6|7437
1607505590000|2020-12-09 09:19:50|1594.8|1594.4|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|4542
1607505600000|2020-12-09 09:20:00|1594.8|1594.4|1594.6|1594.2|1594.8|1594.4|1594.6|1594.2|627
1607505610000|2020-12-09 09:20:10|1594.4|1594|1594.4|1594|1594.4|1594.2|1594.2|1594|5120
1607505620000|2020-12-09 09:20:20|1594.2|1594.2|1594.2|1594|1594.4|1594.2|1594.2|1594|398
1607505630000|2020-12-09 09:20:30|1594.4|1594.2|1594.2|1594|1594.4|1594.2|1594.2|1594|0
1607505640000|2020-12-09 09:20:40|1594|1593.8|1594|1593.6|1594|1594|1594|1593.6|11884
1607505650000|2020-12-09 09:20:50|1594.2|1593.8|1595.2|1595|1595.4|1595.2|1594.2|1593.6|21110
1607505660000|2020-12-09 09:21:00|1595.4|1595.2|1594.4|1594.2|1595.4|1595.2|1594.4|1594.2|7337
1607505670000|2020-12-09 09:21:10|1594.6|1594.4|1594.4|1594.2|1594.6|1594.4|1594.4|1594.2|7802
1607505680000|2020-12-09 09:21:20|1594.6|1594.4|1595|1594.8|1595.2|1595|1594.6|1594.4|3685
1607505690000|2020-12-09 09:21:30|1594.8|1594.6|1595|1594.6|1595|1594.6|1594.8|1594.4|1669
1607505700000|2020-12-09 09:21:40||1594.8||1594.8||1594.8||1594.8|279
1607505710000|2020-12-09 09:21:50|1594.8|1594.6|1594.6|1594.4|1594.8|1594.6|1594.4|1594.2|6802
1607505720000|2020-12-09 09:22:00|1594.8|1594.6|1595.2|1595|1595.2|1595|1594.8|1594.4|3012
1607505730000|2020-12-09 09:22:10|1595.4|1595.2|1595.2|1595|1595.6|1595.4|1595.2|1594.8|9281
1607505740000|2020-12-09 09:22:20|1595.4|1595.2|1595.8|1595.4|1595.8|1595.6|1595.4|1595|2885
1607505750000|2020-12-09 09:22:30|1596|1595.6|1595.8|1595.4|1596|1595.8|1595.6|1595.4|8148
1607505760000|2020-12-09 09:22:40|1595.6|1595.2|1595.2|1595|1595.8|1595.2|1595.2|1595|10555
1607505770000|2020-12-09 09:22:50|1595.4|1595.2|1595.6|1595.4|1595.6|1595.4|1595.2|1595|2055
1607505780000|2020-12-09 09:23:00|1595.4|1595.2|1595.4|1595.2|1595.6|1595.2|1595.2|1595|6490
1607505790000|2020-12-09 09:23:10|1595.6|1595.4|1595.8|1595.6|1596|1595.8|1595.4|1595.4|11304
1607505800000|2020-12-09 09:23:20|1596|1595.8|1596|1595.6|1596|1595.8|1595.6|1595.4|1562
1607505810000|2020-12-09 09:23:30|1595.8|1595.4|1595.8|1595.4|1596|1595.6|1595.6|1595.2|6203
1607505820000|2020-12-09 09:23:40|1595.6|1595.2|1595.4|1595|1595.6|1595.2|1595.2|1595|16960
1607505830000|2020-12-09 09:23:50|1595.2|1595.2|1595.6|1595.4|1595.8|1595.4|1595.2|1595.2|2609
1607505840000|2020-12-09 09:24:00|1595.4|1595.2|1595.2|1595|1595.4|1595.2|1595.2|1595|1633
1607505850000|2020-12-09 09:24:10|1595.4|1595.2|1595.4|1595.2|1595.6|1595.4|1595.4|1595.2|4957
1607505860000|2020-12-09 09:24:20|1595.2|1595|1595.4|1595.2|1595.4|1595.2|1595.2|1595|2026
1607505870000|2020-12-09 09:24:30|1595.6|1595.4|1595.8|1595.6|1596|1595.8|1595.6|1595.4|16529
1607505880000|2020-12-09 09:24:40|1596|1595.8|1596.6|1596|1596.6|1596.4|1596|1595.8|5060
1607505890000|2020-12-09 09:24:50|1596.4|1596.2|1596.2|1596|1596.6|1596.4|1596.2|1596|3200
1607505900000|2020-12-09 09:25:00|1596.4|1596.2|1596.4|1596.2|1596.6|1596.2|1596.4|1596|685
1607505910000|2020-12-09 09:25:10|1596.6|1596.4|1597|1596.8|1597|1596.8|1596.6|1596.2|9700
1607505920000|2020-12-09 09:25:20|1596.8|1596.6|1597.4|1597.2|1597.6|1597.2|1596.8|1596.6|23960
1607505930000|2020-12-09 09:25:30|1597.2|1597|1597.6|1597.2|1597.8|1597.4|1597.2|1597|732
1607505940000|2020-12-09 09:25:40|1597.4|1597.4|1597.6|1597.2|1597.6|1597.4|1597.4|1597.2|5581
1607505950000|2020-12-09 09:25:50|1597.8|1597.4|1598|1597.8|1598|1597.8|1597.8|1597.4|288
1607505960000|2020-12-09 09:26:00|1597.8|1597.6|1597.6|1597.2|1598|1597.8|1597.4|1597.2|42771
1607505970000|2020-12-09 09:26:10|1597.4|1597|1597.4|1597.2|1597.6|1597.2|1597.2|1597|5280
1607505980000|2020-12-09 09:26:20|1597.2|1597|1596.4|1596|1597.2|1597|1596.2|1596|29716
1607505990000|2020-12-09 09:26:30|1596.2|1596.2|1596.2|1596|1596.6|1596.2|1596.2|1596|5757
1607506000000|2020-12-09 09:26:40|1596.4|1596.2|1597|1596.4|1597|1596.4|1596.4|1596.2|0
1607506010000|2020-12-09 09:26:50|1596.8|1596.6|1596.8|1596.6|1597|1596.8|1596.8|1596.6|890
1607506020000|2020-12-09 09:27:00|1596.6|1596.4|1596.6|1596.4|1596.6|1596.4|1596.4|1596.2|6090
1607506030000|2020-12-09 09:27:10|1596.8|1596.6|1596.6|1596.2|1597|1596.8|1596.4|1596.2|5973
1607506040000|2020-12-09 09:27:20|1596.8|1596.4|1597.2|1597|1597.2|1597|1596.6|1596.2|6303
1607506050000|2020-12-09 09:27:30|1597|1596.8|1597|1596.8|1597|1596.8|1596.8|1596.6|3097
1607506060000|2020-12-09 09:27:40|1596.8|1596.6|1596|1595.8|1597|1596.8|1596|1595.8|20862
1607506070000|2020-12-09 09:27:50|1595.8|1595.6|1596.2|1595.8|1596.2|1596|1595.8|1595.4|5156
1607506080000|2020-12-09 09:28:00|1596.4|1596|1596.2|1596|1596.4|1596.2|1596.2|1596|720
1607506090000|2020-12-09 09:28:10|1596.4|1596.2|1596.2|1596|1596.4|1596.2|1596.2|1596|2461
1607506100000|2020-12-09 09:28:20|1596|1595.8|1596.4|1596.2|1596.4|1596.2|1596|1595.8|10375
1607506110000|2020-12-09 09:28:30|1596.6|1596.4|1597.6|1597.2|1597.6|1597.2|1596.6|1596.4|9327
1607506120000|2020-12-09 09:28:40|1597.8|1597.4|1597.2|1597|1597.8|1597.6|1597.2|1597|10182
1607506130000|2020-12-09 09:28:50||1596.8||1596.8||1596.8||1596.8|0
1607506140000|2020-12-09 09:29:00|1597|1596.6|1596.6|1596.4|1597|1596.8|1596.6|1596.4|3795
1607506150000|2020-12-09 09:29:10|1596.8|1596|1596.6|1596.4|1596.8|1596.6|1596.4|1596|26028
1607506160000|2020-12-09 09:29:20|1596.4|1596.2|1596.8|1596.6|1596.8|1596.6|1596.2|1596|12969
1607506170000|2020-12-09 09:29:30|1597|1596.8|1597.4|1597.2|1597.4|1597.2|1597|1596.8|5670
1607506180000|2020-12-09 09:29:40|1597.2|1597|1597.8|1597.6|1597.8|1597.6|1597.2|1597|1138
1607506190000|2020-12-09 09:29:50|1597.6|1597.4|1598.6|1598.4|1598.8|1598.4|1597.6|1597.4|26723
1607506200000|2020-12-09 09:30:00|1598.8|1598.6|1598.4|1598|1598.8|1598.6|1598.2|1598|34135
1607506210000|2020-12-09 09:30:10|1598.2|1598.2|1598.6|1598.4|1598.8|1598.4|1598.2|1598.2|12440
1607506220000|2020-12-09 09:30:20|1598.4|1598.2|1598.8|1598.4|1598.8|1598.4|1598.4|1598.2|242
1607506230000|2020-12-09 09:30:30|1598.6|1598.6|1598.8|1598.6|1599|1598.8|1598.6|1598.6|1989
1607506240000|2020-12-09 09:30:40|1599|1598.8|1598.8|1598.6|1599|1598.8|1598.8|1598.6|12400
1607506250000|2020-12-09 09:30:50|1598.6|1598.4|1598.6|1598.4|1598.8|1598.6|1598.6|1598.4|7625
1607506260000|2020-12-09 09:31:00|1598.4|1598.2|1598.6|1598.2|1598.6|1598.4|1598.2|1598|5410
1607506270000|2020-12-09 09:31:10|1598.4|1598|1598.6|1598.4|1598.8|1598.6|1598.2|1598|7210
1607506280000|2020-12-09 09:31:20|1598.8|1598.2|1599.6|1599.2|1599.6|1599.4|1598.8|1598.2|56891
1607506290000|2020-12-09 09:31:30|1599.4|1599.4|1599.2|1599|1599.8|1599.4|1599.2|1599|15766
1607506300000|2020-12-09 09:31:40|1599.4|1598.8|1599.2|1598.8|1599.4|1598.8|1599|1598.8|13870
1607506310000|2020-12-09 09:31:50|1599|1598.6|1598.8|1598.4|1599|1598.8|1598.4|1598.2|4975
1607506320000|2020-12-09 09:32:00|1599|1598.6|1599|1598.8|1599.2|1599|1599|1598.6|2747
1607506330000|2020-12-09 09:32:10|1598.8|1598.6|1599|1598.6|1599|1598.8|1598.8|1598.6|4885
1607506340000|2020-12-09 09:32:20|1598.8|1598.8|1598.8|1598.6|1599|1598.8|1598.8|1598.6|3097
1607506350000|2020-12-09 09:32:30|1599|1598.8|1598.8|1598.6|1599|1598.8|1598.8|1598.6|1622
1607506360000|2020-12-09 09:32:40|1599|1598.8|1598.8|1598.6|1599|1598.8|1598.8|1598.6|2809
1607506370000|2020-12-09 09:32:50|1599|1598.8|1599.2|1598.8|1599.2|1599|1599|1598.8|13128
1607506380000|2020-12-09 09:33:00|1599.4|1599|1599.8|1599.6|1599.8|1599.6|1599.2|1599|23068
1607506390000|2020-12-09 09:33:10|1599.6|1599.4|1599.6|1599.4|1599.6|1599.4|1599.6|1599.4|2760
1607506400000|2020-12-09 09:33:20|1599.8|1599.6|1599.4|1599.2|1599.8|1599.6|1599.4|1599.2|8313
1607506410000|2020-12-09 09:33:30|1599.6|1599.4|1599.6|1599.4|1599.8|1599.4|1599.4|1599.2|4257
1607506420000|2020-12-09 09:33:40|1599.8|1599.6|1599.6|1599.4|1599.8|1599.6|1599.6|1599.4|4209
1607506430000|2020-12-09 09:33:50|1599.4|1599.2|1598.6|1598.2|1599.4|1599.2|1598.4|1598.2|9199
1607506440000|2020-12-09 09:34:00|1598.8|1598.4|1598.8|1598.4|1598.8|1598.6|1598.6|1598.2|4021
1607506450000|2020-12-09 09:34:10|1599|1598.6|1599.2|1598.8|1599.2|1598.8|1599|1598.6|426
1607506460000|2020-12-09 09:34:20|1599|1598.6|1598.8|1598.6|1599.2|1598.6|1598.8|1598.6|1415
1607506470000|2020-12-09 09:34:30|1598.6|1598.4|1598.8|1598.4|1598.8|1598.4|1598.6|1598.4|3870
1607506480000|2020-12-09 09:34:40|1599|1598.6|1599.2|1599|1599.4|1599|1599|1598.6|7034
1607506490000|2020-12-09 09:34:50|1599.4|1599.2|1598.4|1598.2|1599.4|1599.2|1598.4|1598.2|12563
1607506500000|2020-12-09 09:35:00|1598.2|1598|1598.4|1598.2|1598.6|1598.4|1598.2|1598|4640
1607506520000|2020-12-09 09:35:20|1598.2|1598|1598.6|1598.4|1598.6|1598.4|1598|1597.8|13883
1607506530000|2020-12-09 09:35:30|1598.4|1598.2|1597.4|1597.2|1598.4|1598.2|1597.4|1597.2|14909
1607506540000|2020-12-09 09:35:40|1597.6|1597.4|1598.4|1598.2|1598.4|1598.2|1597.6|1597.2|2157
1607506550000|2020-12-09 09:35:50|1598.6|1598.4|1599|1598.6|1599|1598.8|1598.2|1598|5568
1607506560000|2020-12-09 09:36:00|1598.8|1598.8|1598.2|1598|1599|1598.8|1598.2|1597.8|2038
1607506570000|2020-12-09 09:36:10|1598.4|1598.2|1598.6|1598.4|1598.8|1598.4|1598.4|1598.2|1177
1607506580000|2020-12-09 09:36:20|1598.8|1598.2|1599|1598.8|1599.2|1599|1598.8|1598.2|2537
1607506590000|2020-12-09 09:36:30|1598.8|1598.6|1598.6|1598.2|1599|1598.6|1598.4|1598.2|8340
1607506600000|2020-12-09 09:36:40|1598.4|1598.4|1599|1598.6|1599|1598.8|1598.4|1598.2|2131
1607506610000|2020-12-09 09:36:50|1599.2|1598.8|1599.4|1599|1599.4|1599.2|1599.2|1598.8|4113
1607506620000|2020-12-09 09:37:00|1599.2|1599.2|1599.6|1599.2|1599.6|1599.4|1599.2|1599|5404
1607506630000|2020-12-09 09:37:10|1599.4|1599|1599.2|1599|1599.4|1599|1599.2|1599|1567
1607506640000|2020-12-09 09:37:20|1599.4|1599.2|1599.6|1599.4|1599.6|1599.4|1599.4|1599.2|1599
1607506650000|2020-12-09 09:37:30|1599.4|1599.2|1599.4|1599|1599.4|1599.2|1599.2|1599|1018
1607506660000|2020-12-09 09:37:40|1599.6|1599.2|1599.4|1599.2|1599.6|1599.2|1599.4|1599|1776
1607506670000|2020-12-09 09:37:50|1599.6|1599.4|1599.6|1599.4|1599.6|1599.4|1599.4|1599.2|2237
1607506680000|2020-12-09 09:38:00|1599.8|1599.6|1600|1599.8|1600|1599.8|1599.6|1599.4|63990
1607506690000|2020-12-09 09:38:10|1600.2|1600|1600.8|1600.6|1601.4|1601.2|1600.2|1600|524714
1607506700000|2020-12-09 09:38:20|1601.4|1600.8|1601.4|1601.2|1602|1601.6|1601|1600.8|63936
1607506710000|2020-12-09 09:38:30|1601.6|1601.4|1601.4|1601.2|1601.8|1601.6|1601.4|1601.2|8951
1607506720000|2020-12-09 09:38:40|1601.6|1601.4|1601.6|1601.4|1601.6|1601.4|1601.2|1601|8707
1607506730000|2020-12-09 09:38:50|1601.8|1601.6|1602|1601.6|1602|1601.8|1601.6|1601.4|10240
1607506740000|2020-12-09 09:39:00|1601.8|1601.4|1601|1600.6|1601.8|1601.4|1600.6|1600.4|14959
1607506750000|2020-12-09 09:39:10|1600.8|1600.4|1600.2|1600|1600.8|1600.6|1600.2|1599.8|10152
1607506760000|2020-12-09 09:39:20|1600|1599.8|1600.2|1599.8|1600.2|1600|1599.8|1599.4|4645
1607506770000|2020-12-09 09:39:30|1600|1600|1599.2|1599|1600|1600|1599.2|1599|4053
1607506780000|2020-12-09 09:39:40|1599.4|1599.2|1599.6|1599.4|1599.6|1599.4|1599.2|1599|7373
1607506790000|2020-12-09 09:39:50|1599.4|1599.2|1599|1598.8|1599.4|1599.2|1598.8|1598.6|9435
1607506800000|2020-12-09 09:40:00|1599.2|1598.6|1598.4|1598.2|1599.2|1599|1598.4|1598|7429
1607506820000|2020-12-09 09:40:20|1598.2|1598|1598.4|1598|1598.4|1598.2|1598|1597.6|5141
1607506830000|2020-12-09 09:40:30|1598.6|1598.2|1598.8|1598.6|1599|1598.8|1598.6|1598.2|5604
1607506840000|2020-12-09 09:40:40|1598.6|1598.4|1598.8|1598.4|1598.8|1598.6|1598.6|1598.4|3762
1607506850000|2020-12-09 09:40:50|1599|1598.6|1599.4|1599.2|1599.6|1599.2|1599|1598.6|15135
1607506860000|2020-12-09 09:41:00|1599.2|1599|1599.4|1599.2|1599.4|1599.2|1599.2|1599|6109
1607506870000|2020-12-09 09:41:10|1599.2|1599|1599.4|1599.2|1599.6|1599.4|1599.2|1599|6588
1607506880000|2020-12-09 09:41:20|1599.6|1599.4|1600.6|1600.2|1600.8|1600.2|1599.6|1599.4|8067
1607506890000|2020-12-09 09:41:30|1600.8|1600.4|1600.8|1600.6|1601|1600.6|1600.6|1600.4|1340
1607506900000|2020-12-09 09:41:40|1600.6|1600.4|1600.6|1600.2|1601|1600.6|1600.4|1600.2|5364
1607506910000|2020-12-09 09:41:50||1600.4||1600.2||1600.4||1600.2|0
1607506920000|2020-12-09 09:42:00|1600.4|1600|1600|1599.6|1600.4|1600|1600|1599.6|6354
1607506930000|2020-12-09 09:42:10|1600.2|1599.8|1600.4|1600.2|1600.6|1600.4|1600.2|1599.8|30679
1607506940000|2020-12-09 09:42:20|1600.2|1600|1600.2|1600|1600.4|1600.2|1600.2|1599.8|2679
1607506950000|2020-12-09 09:42:30|1600.4|1600.2|1600.6|1600.4|1601|1600.8|1600.2|1600|4476
1607506960000|2020-12-09 09:42:40|1600.4|1600.2|1600.4|1600|1600.4|1600.2|1600.4|1600|2816
1607506970000|2020-12-09 09:42:50|1600.2|1599.8|1600|1599.6|1600.4|1599.8|1599.6|1599.4|3794
1607506980000|2020-12-09 09:43:00|1599.8|1599.4|1600|1599.6|1600.2|1599.8|1599.6|1599.4|1538
1607506990000|2020-12-09 09:43:10|1600.2|1599.8|1600.2|1600|1600.4|1600|1600.2|1599.8|224
1607507000000|2020-12-09 09:43:20|1600|1599.8|1600.2|1599.8|1600.4|1600.2|1600|1599.8|2943
1607507010000|2020-12-09 09:43:30|1600.4|1600|1600|1599.8|1600.4|1600.2|1600|1599.8|6150
1607507020000|2020-12-09 09:43:40|1600.2|1600|1600.4|1600|1600.4|1600.2|1600|1599.8|407
1607507030000|2020-12-09 09:43:50|1600.6|1600.2|1600.6|1600.2|1600.8|1600.6|1600.2|1600|4811
1607507040000|2020-12-09 09:44:00|1600.4|1600.4|1601.4|1601|1601.4|1601.2|1600.4|1600.4|1808
1607507050000|2020-12-09 09:44:10|1601.2|1600.8|1601.4|1601|1601.4|1601|1601|1600.8|2775
1607507060000|2020-12-09 09:44:20|1601.2|1600.8|1601.2|1601|1601.6|1601.2|1601|1600.8|3289
1607507070000|2020-12-09 09:44:30|1601.4|1601.2|1600.6|1600.4|1601.4|1601.2|1600.6|1600.4|7448
1607507080000|2020-12-09 09:44:40|1600.8|1600.6|1600.8|1600.6|1601|1600.6|1600.8|1600.4|20
1607507090000|2020-12-09 09:44:50|1600.6|1600.4|1600.4|1600|1600.6|1600.4|1600.4|1600|2715
1607507100000|2020-12-09 09:45:00|1600.6|1600.2|1600.2|1600|1600.6|1600.4|1600.2|1600|3763
1607507110000|2020-12-09 09:45:10|1600.4|1600.2|1600.4|1600.2|1600.4|1600.2|1600.4|1600.2|75
1607507120000|2020-12-09 09:45:20|1600.6|1600.4|1600.4|1600.2|1600.8|1600.6|1600.2|1600|3414
1607507130000|2020-12-09 09:45:30|1600.2|1600|1600.4|1600.2|1600.4|1600.2|1600.2|1600|2719
1607507140000|2020-12-09 09:45:40|1600.6|1600.4|1599.8|1599.6|1600.6|1600.4|1599.8|1599.4|9628
1607507150000|2020-12-09 09:45:50|1600|1599.4|1599.8|1599.6|1600|1599.8|1599.8|1599.4|756
1607507160000|2020-12-09 09:46:00|1600|1599.4|1600|1599.8|1600.6|1600.4|1599.6|1599.4|9135
1607507170000|2020-12-09 09:46:10|1599.8|1599.6|1599.8|1599.2|1599.8|1599.6|1599.4|1599|7157
1607507180000|2020-12-09 09:46:20|1599.6|1599.4|1598.2|1598|1599.8|1599.4|1598.2|1598|6596
1607507190000|2020-12-09 09:46:30|1598.4|1598.2|1598.8|1598.4|1598.8|1598.6|1598.2|1598|5737
1607507200000|2020-12-09 09:46:40|1599|1598.2|1599|1598.8|1599.4|1599.2|1598.6|1598.2|23529
1607507210000|2020-12-09 09:46:50|1599.2|1598.6|1599|1598.6|1599.2|1598.6|1598.8|1598.4|3056
1607507220000|2020-12-09 09:47:00|1598.8|1598.8|1597.8|1597.6|1598.8|1598.8|1597.6|1597.2|9541
1607507230000|2020-12-09 09:47:10|1597.6|1597.4|1597.8|1597.6|1598|1597.6|1597.6|1597.4|1761
1607507240000|2020-12-09 09:47:20|1597.6|1597.4|1598.6|1598.4|1598.6|1598.4|1597.4|1597|9793
1607507250000|2020-12-09 09:47:30|1598.8|1598.6|1598.8|1598.4|1599|1598.8|1598.4|1598.2|3282
1607507260000|2020-12-09 09:47:40|1598.6|1598.2|1598.8|1598.6|1598.8|1598.6|1598.6|1598.2|7761
1607507270000|2020-12-09 09:47:50|1598.6|1598.4|1598|1597.6|1598.8|1598.4|1598|1597.6|3039
1607507280000|2020-12-09 09:48:00|1597.8|1597.8|1598.2|1597.8|1598.4|1597.8|1597.8|1597.8|4106
1607507290000|2020-12-09 09:48:10|1598.4|1598|1598.4|1598|1598.6|1598.4|1598.2|1597.8|3346
1607507300000|2020-12-09 09:48:20|1598.6|1598.2|1598.4|1598.2|1598.6|1598.2|1598.2|1598|1499
1607507310000|2020-12-09 09:48:30|1598.6|1598.4|1598.4|1598.2|1598.6|1598.4|1598.2|1598|2915
1607507320000|2020-12-09 09:48:40|1598.2|1598|1598.2|1598|1598.4|1598|1598|1597.6|4986
1607507330000|2020-12-09 09:48:50|1598|1597.8|1597.4|1597|1598|1597.8|1597.2|1597|11489
1607507340000|2020-12-09 09:49:00|1597.6|1597.2|1597.6|1597.2|1597.6|1597.4|1597.4|1597|3632
1607507350000|2020-12-09 09:49:10|1597.4|1597|1597.4|1597.2|1597.6|1597.4|1597.2|1596.8|2694
1607507360000|2020-12-09 09:49:20|1597.6|1597.4|1597.4|1597|1597.6|1597.4|1597.4|1597|1974
1607507370000|2020-12-09 09:49:30|1597.2|1597.2|1597.6|1597.2|1597.6|1597.2|1597.2|1597|400
1607507380000|2020-12-09 09:49:40|1597.8|1597.4|1598|1597.6|1598|1597.8|1597.4|1597.2|6441
1607507390000|2020-12-09 09:49:50|1597.8|1597.4|1597.6|1597.4|1597.8|1597.4|1597.4|1597.2|3873
1607507400000|2020-12-09 09:50:00|1597.8|1597.6|1597.6|1597.4|1598|1597.8|1597.6|1597.2|4732
1607507410000|2020-12-09 09:50:10|1597.4|1597.2|1597.2|1597|1597.4|1597.2|1597|1596.8|29575
1607507420000|2020-12-09 09:50:20|1597.4|1597.2|1598.2|1598|1598.2|1598|1597.4|1597.2|7363
1607507430000|2020-12-09 09:50:30|1598|1597.8|1598|1597.4|1598.2|1597.8|1597.8|1597.4|9514
1607507440000|2020-12-09 09:50:40|1597.8|1597.2|1597.4|1597.2|1597.8|1597.2|1597.2|1596.8|2909
1607507450000|2020-12-09 09:50:50|1597.2|1597|1598|1597.6|1598|1597.6|1597|1596.8|37250
1607507460000|2020-12-09 09:51:00|1597.8|1597.4|1598|1597.6|1598|1597.8|1597.8|1597.4|5944
1607507470000|2020-12-09 09:51:10|1597.8|1597.4|1597.8|1597.6|1598|1597.8|1597.8|1597.4|4310
1607507480000|2020-12-09 09:51:20|1598|1597.8|1597.6|1597.2|1598|1597.8|1597.4|1597.2|6342
1607507490000|2020-12-09 09:51:30|1597.4|1597.4|1597.4|1597.2|1597.4|1597.4|1597.4|1597.2|200
1607507500000|2020-12-09 09:51:40|1597.2|1597|1597|1596.8|1597.2|1597|1596.8|1596.6|22561
1607507510000|2020-12-09 09:51:50|1596.8|1596.6|1596.4|1596.2|1597|1596.6|1596.4|1596|16719
1607507520000|2020-12-09 09:52:00|1596.2|1596|1596.4|1596.2|1596.6|1596.2|1596.2|1596|735
1607507530000|2020-12-09 09:52:10|1596.2|1596|1596.6|1596.2|1596.6|1596.4|1596.2|1596|4184
1607507550000|2020-12-09 09:52:30|1596.4|1596|1596.6|1596|1596.6|1596|1596|1595.8|18621
1607507560000|2020-12-09 09:52:40|1596.4|1595.8|1595.8|1595.4|1596.4|1596|1595.8|1595.4|19137
1607507570000|2020-12-09 09:52:50|1596|1595.6|1596|1595.8|1596|1595.8|1595.8|1595.4|462
1607507580000|2020-12-09 09:53:00|1596.2|1596|1596.6|1596.2|1597|1596.6|1596.2|1596|39687
1607507590000|2020-12-09 09:53:10|1596.8|1596.4|1597|1596.8|1597|1596.8|1596.4|1596.2|11204
1607507600000|2020-12-09 09:53:20|1597.2|1596.6|1597|1596.8|1597.2|1597|1596.8|1596.4|17973
1607507610000|2020-12-09 09:53:30|1597.2|1597|1597.2|1597|1597.4|1597.2|1597|1596.8|1626
1607507620000|2020-12-09 09:53:40|1597|1596.8|1597.2|1597|1597.2|1597|1597|1596.8|1626
1607507630000|2020-12-09 09:53:50|1597.4|1597.2|1597|1596.8|1597.4|1597.2|1597|1596.8|5826
1607507640000|2020-12-09 09:54:00|1597.2|1596.6|1596.6|1596.2|1597.2|1596.6|1596.4|1596.2|6530
1607507650000|2020-12-09 09:54:10|1596.8|1596.4|1597|1596.6|1597|1596.8|1596.8|1596.4|1419
1607507660000|2020-12-09 09:54:20|1597.2|1596.8|1597.4|1597.2|1597.6|1597.2|1597.2|1596.6|587
1607507670000|2020-12-09 09:54:30|1597.2|1597|1597.2|1596.8|1597.4|1597|1597|1596.6|3011
1607507680000|2020-12-09 09:54:40|1597|1596.6|1596.8|1596.6|1597|1596.6|1596.6|1596.4|3574
1607507690000|2020-12-09 09:54:50|1596.6|1596.4|1596.6|1596|1596.6|1596.4|1596.6|1595.8|275
1607507700000|2020-12-09 09:55:00|1596.4|1595.8|1596.2|1596|1596.4|1596|1596|1595.8|4
1607507710000|2020-12-09 09:55:10|1596|1595.8|1596.8|1596.6|1597|1596.6|1595.4|1595.2|14980
1607507720000|2020-12-09 09:55:20|1597|1596.8|1597.4|1597.2|1597.4|1597.2|1596.8|1596.6|15449
1607507730000|2020-12-09 09:55:30|1597.6|1597.4|1597.2|1596.8|1597.8|1597.4|1597|1596.8|820
1607507740000|2020-12-09 09:55:40|1597.4|1597|1597.6|1597.2|1597.6|1597.2|1597.4|1597|18
1607507750000|2020-12-09 09:55:50|1597.4|1597.4|1597.6|1597.4|1597.6|1597.4|1597.4|1597.2|0
1607507760000|2020-12-09 09:56:00|1597.8|1597.6|1598|1597.6|1598|1597.8|1597.8|1597.6|1051
1607507770000|2020-12-09 09:56:10||1597.8||1597.8||1597.8||1597.8|500
1607507780000|2020-12-09 09:56:20|1597.8|1597.6|1598|1597.4|1598.4|1598.2|1597.8|1597.4|5037
1607507790000|2020-12-09 09:56:30|1598.2|1597.6|1598.4|1598.2|1598.6|1598.4|1598.2|1597.6|3854
1607507800000|2020-12-09 09:56:40|1598.2|1598|1597.8|1597.4|1598.4|1598|1597.8|1597.4|2177
1607507810000|2020-12-09 09:56:50|1598|1597.6|1598|1597.8|1598.2|1597.8|1597.6|1597.4|8321
1607507830000|2020-12-09 09:57:10|1597.8|1597.6|1598|1597.8|1598|1597.8|1597.8|1597.6|4066
1607507840000|2020-12-09 09:57:20|1597.8|1597.2|1596.8|1596.6|1597.8|1597.4|1596.8|1596.6|17954
1607507850000|2020-12-09 09:57:30|1597|1596.4|1597.4|1597.2|1597.6|1597.2|1597|1596.4|7379
1607507860000|2020-12-09 09:57:40|1597.6|1597.4|1597.6|1597.4|1597.6|1597.4|1597.6|1597.4|112
1607507870000|2020-12-09 09:57:50|1597.8|1597.6|1597.8|1597.6|1598|1597.8|1597.8|1597.6|400
1607507880000|2020-12-09 09:58:00|1597.6|1597.4|1597.8|1597.6|1597.8|1597.6|1597.6|1597.4|1500
1607507890000|2020-12-09 09:58:10|||||||||800
1607507900000|2020-12-09 09:58:20|1597.6|1597.4|1597.6|1597.4|1597.6|1597.4|1597.2|1597|1266
1607507920000|2020-12-09 09:58:40|1597.4|1597.2|1597.4|1597.2|1597.6|1597.4|1597.4|1597|1753
1607507930000|2020-12-09 09:58:50|1597.2|1597|1597.2|1596.8|1597.4|1597.2|1597.2|1596.8|723
1607507940000|2020-12-09 09:59:00||1597||1597||1597||1597|0
1607507950000|2020-12-09 09:59:10|1597|1596.8|1596.8|1596.4|1597|1596.8|1596.8|1596.4|2587
1607507960000|2020-12-09 09:59:20|1596.6|1596.6|1596.6|1596.4|1596.8|1596.6|1596.6|1596.4|1568
1607507970000|2020-12-09 09:59:30|1596.4|1596.2|1596|1595.8|1596.4|1596.2|1596|1595.8|1295
1607507980000|2020-12-09 09:59:40|||||||||5538
1607507990000|2020-12-09 09:59:50|1595.8|1595.6|1595.8|1595.6|1596|1595.8|1595.8|1595.6|2769
1607508000000|2020-12-09 10:00:00|1595.6|1595.4|1595.6|1595.4|1595.6|1595.4|1595.4|1595.2|499
1607508010000|2020-12-09 10:00:10|1595.4|1595.2|1595.8|1595.6|1595.8|1595.6|1595.2|1595|2526
1607508020000|2020-12-09 10:00:20|1595.6|1595.4|1595.4|1595|1595.8|1595.4|1595.4|1595|2157
1607508030000|2020-12-09 10:00:30||1595.2||1595.2||1595.2||1595|600
1607508040000|2020-12-09 10:00:40|1595.2|1595|1595.8|1595.6|1595.8|1595.6|1595.2|1595|2308
1607508050000|2020-12-09 10:00:50|1595.6|1595.4|1595.6|1595.2|1595.6|1595.4|1595.4|1595.2|464
1607508060000|2020-12-09 10:01:00|1595.8|1595.4|1595.8|1595.4|1595.8|1595.6|1595.6|1595.2|3097
1607508070000|2020-12-09 10:01:10|1595.6|1595.6|1595.6|1595.4|1595.8|1595.6|1595.6|1595.4|1846
1607508080000|2020-12-09 10:01:20|||||||||100
1607508090000|2020-12-09 10:01:30|1595.8|1595.6|1595.8|1595.6|1595.8|1595.6|1595.6|1595.4|2221
1607508100000|2020-12-09 10:01:40|1596|1595.8|1596.2|1595.8|1596.4|1596.2|1596|1595.8|6830
1607508110000|2020-12-09 10:01:50|1596.4|1596|1596.2|1596|1596.4|1596|1596|1595.8|4669
1607508120000|2020-12-09 10:02:00|1596|1595.8|1596.2|1595.8|1596.2|1595.8|1596|1595.8|500
1607508130000|2020-12-09 10:02:10|1596|1595.6|1596.6|1596|1596.6|1596|1595.8|1595.6|4931
1607508140000|2020-12-09 10:02:20|1596.4|1596.2|1596.8|1596.6|1597|1596.6|1596.4|1596.2|955
1607508150000|2020-12-09 10:02:30|1597|1596.8|1597|1596.6|1597.2|1597|1596.8|1596.6|10452
1607508160000|2020-12-09 10:02:40|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|1597|1596.8|1044
1607508170000|2020-12-09 10:02:50|1597|1597|1596.8|1596.4|1597.2|1597|1596.8|1596.4|522
1607508180000|2020-12-09 10:03:00|1596.6|1596.2|1596.6|1596.4|1596.6|1596.4|1596.4|1596.2|374
1607508190000|2020-12-09 10:03:10|1596.8|1596.2|1596.8|1596.4|1596.8|1596.4|1596.6|1596.2|0
1607508200000|2020-12-09 10:03:20|1596.6|1596.2|1595.8|1595.4|1596.8|1596.2|1595.6|1595.4|9399
1607508210000|2020-12-09 10:03:30|||||||||800
1607508220000|2020-12-09 10:03:40|1595.6|1595.6|1595.8|1595.4|1595.8|1595.6|1595.4|1595.2|4285
1607508240000|2020-12-09 10:04:00|1595.6|1595.2|1595.6|1595.4|1595.6|1595.4|1595.4|1595.2|125
1607508250000|2020-12-09 10:04:10|1595.8|1595.6|1595.8|1595.4|1595.8|1595.6|1595.8|1595.4|1079
1607508260000|2020-12-09 10:04:20|1596|1595.6|1596.2|1596|1596.4|1596.2|1596|1595.6|2791
1607508270000|2020-12-09 10:04:30|1596.4||1596.4||1596.4||1596.4||0
1607508280000|2020-12-09 10:04:40|1596.6|1596.2|1596.4|1596|1596.6|1596.2|1595.6|1595.4|33376
1607508290000|2020-12-09 10:04:50|1596.2|1595.8|1595.8|1595.6|1596.2|1595.8|1595.8|1595.6|1189
1607508300000|2020-12-09 10:05:00|1596|1595.8|1596.4|1595.8|1596.4|1596|1596|1595.8|756
1607508310000|2020-12-09 10:05:10|1596.6|1596|1596.4|1596.2|1596.8|1596.6|1596.4|1596|5561
1607508320000|2020-12-09 10:05:20|1596.2|1596|1595.6|1595.4|1596.4|1596|1595.6|1595.4|3306
1607508330000|2020-12-09 10:05:30|1595.8|1595.6|1595.8|1595.4|1596|1595.6|1595.6|1595.4|223
1607508340000|2020-12-09 10:05:40|1596|1595.6|1595.6|1595.2|1596|1595.6|1595.6|1595.2|0
1607508350000|2020-12-09 10:05:50|1595.4|1595|1594.6|1594.2|1595.4|1595|1594.4|1594|11059
1607508360000|2020-12-09 10:06:00|1594.4|1594|1594.2|1594|1594.4|1594.2|1594.2|1594|270
1607508370000|2020-12-09 10:06:10|1594|1593.8|1593.8|1593.6|1594|1593.8|1593.8|1593.6|2431
1607508380000|2020-12-09 10:06:20|1594|1593.8|1594|1593.8|1594|1593.8|1593.8|1593.6|4400
1607508390000|2020-12-09 10:06:30|1594.2|1594|1594.4|1594.2|1594.4|1594.2|1594.2|1594|3566
1607508400000|2020-12-09 10:06:40|1594.6|1594.4|1594.4|1594.2|1594.6|1594.4|1594.4|1594.2|260
1607508410000|2020-12-09 10:06:50|1594.2|1594|1594.4|1594.2|1594.4|1594.2|1594.2|1593.8|1142
1607508420000|2020-12-09 10:07:00|1594.6|1594|1595|1594.6|1595|1594.8|1594.6|1594|3367
1607508430000|2020-12-09 10:07:10|1594.8|1594.4|1594.6|1594.4|1595|1594.4|1594.6|1594.4|1000
1607508440000|2020-12-09 10:07:20|1594.8|1594.6|1594.6|1594.4|1594.8|1594.6|1594.6|1594.4|1255
1607508450000|2020-12-09 10:07:30|1594.8|1594.6|1594.8|1594.6|1595|1594.8|1594.6|1594.4|3102
1607508460000|2020-12-09 10:07:40|1595|1594.8|1595|1594.6|1595|1594.8|1595|1594.6|600
1607508470000|2020-12-09 10:07:50|1594.8|1594.8|1594.4|1594|1594.8|1594.8|1594.4|1594|1120
1607508480000|2020-12-09 10:08:00|1594.2|1594.2|1594.2|1594|1594.4|1594.2|1594.2|1594|2287
1607508490000|2020-12-09 10:08:10|1594|1593.8|1594|1593.8|1594|1593.8|1594|1593.8|180
1607508500000|2020-12-09 10:08:20|1594.2|1594|1594|1593.8|1594.2|1594|1593.8|1593.6|9878
1607508510000|2020-12-09 10:08:30|1593.8|1593.6|1593.6|1593.2|1594|1593.6|1593.4|1593.2|7858
1607508520000|2020-12-09 10:08:40||1593.4||1593.4||1593.4||1593.4|0
1607508530000|2020-12-09 10:08:50|1593.4|1593.2|1593.6|1593.2|1593.6|1593.4|1593.4|1593.2|687
1607508540000|2020-12-09 10:09:00|1593.4|1593.4|1593.6|1593.2|1593.6|1593.4|1593.4|1593.2|2515
1607508550000|2020-12-09 10:09:10|1593.4|1593|1593.2|1593|1593.6|1593.4|1593|1592.8|6645
1607508560000|2020-12-09 10:09:20|1593|1592.8|1592.4|1592|1593|1592.8|1592.4|1592|6046
1607508570000|2020-12-09 10:09:30|1592.2|1592.2|1592.6|1592.2|1592.6|1592.4|1592.2|1592|2184
1607508590000|2020-12-09 10:09:50|1592.4|1592.4|1593.8|1593.4|1593.8|1593.4|1592.4|1592.4|10172
1607508600000|2020-12-09 10:10:00|1594|1593.6|1593.4|1593|1594|1593.8|1593.4|1593|536
1607508610000|2020-12-09 10:10:10|1593.2|1593.2|1593.4|1593.2|1593.4|1593.2|1593.2|1593.2|1942
1607508620000|2020-12-09 10:10:20|1593.2|1593|1592.8|1592.6|1593.2|1593|1592.8|1592.4|2217
1607508630000|2020-12-09 10:10:30|1592.6|1592.4|1592.6|1592.4|1592.6|1592.4|1592.6|1592.4|714
1607508640000|2020-12-09 10:10:40|1592.4|1592.2|1592.6|1592.4|1592.6|1592.4|1592.4|1592|2806
1607508650000|2020-12-09 10:10:50|1592.4|1592.2|1592.6|1592.4|1592.6|1592.4|1592.4|1592.2|743
1607508660000|2020-12-09 10:11:00|1592.8|1592.6|1592.8|1592.6|1592.8|1592.6|1592.6|1592.2|3430
1607508670000|2020-12-09 10:11:10|1593|1592.8|1593.2|1593|1593.2|1593|1592.8|1592.8|1804
1607508680000|2020-12-09 10:11:20|||||||||1000
1607508690000|2020-12-09 10:11:30|1593.4|1593.2|1593.2|1593|1593.4|1593.2|1593.2|1593|3024
1607508700000|2020-12-09 10:11:40||1592.8||1593||1593||1592.8|11189
1607508710000|2020-12-09 10:11:50|1593.4|1592.8|1593.2|1593|1594|1593.6|1593.2|1592.8|14902
1607508720000|2020-12-09 10:12:00|1593.4|1593.2|1593.4|1593|1593.4|1593.2|1593.4|1593|320
1607508730000|2020-12-09 10:12:10|1593.6|1593.2|1593.2|1593|1593.6|1593.4|1593.2|1593|1291
1607508740000|2020-12-09 10:12:20|1593.4|1593.2|1593.4|1593.2|1594|1593.6|1593.4|1593|26430
1607508750000|2020-12-09 10:12:30|1593.2|1593|1593.4|1593.2|1593.4|1593.2|1593.2|1593|1577
1607508760000|2020-12-09 10:12:40|1593.6|1593.4|1593.6|1593.2|1593.6|1593.4|1593.4|1593.2|3952
1607508770000|2020-12-09 10:12:50|1593.4|1593.4|1593.4|1593|1593.6|1593.4|1593.2|1593|3601
1607508780000|2020-12-09 10:13:00|1593.2|1593.2|1593.2|1593|1593.4|1593.2|1593|1592.8|37922
1607508790000|2020-12-09 10:13:10|1593.4|1593.2|1593.6|1593.4|1593.6|1593.4|1593.4|1593.2|18407
1607508800000|2020-12-09 10:13:20|1593.8|1593.6|1593.8|1593.6|1594.2|1594|1593.8|1593.4|2291
1607508810000|2020-12-09 10:13:30|1594|1593.8|1593.8|1593.6|1594|1593.8|1593.8|1593.6|1137
1607508820000|2020-12-09 10:13:40|1594||1594||1594||1594||0
1607508830000|2020-12-09 10:13:50|1593.8|1593.4|1593.6|1593.4|1593.8|1593.6|1593.6|1593.2|1217
1607508840000|2020-12-09 10:14:00|1593.8|1593.6|1593.8|1593.4|1593.8|1593.6|1593.6|1593.4|882
1607508850000|2020-12-09 10:14:10|1593.6|1593.6|1593.6|1593.4|1593.8|1593.6|1593.6|1593.4|902
1607508860000|2020-12-09 10:14:20|1593.8|1593.6|1594.2|1593.8|1594.2|1593.8|1593.8|1593.6|5916
1607508870000|2020-12-09 10:14:30|1594.4|1594|1594.2|1594|1594.4|1594.2|1594.2|1594|4406
1607508880000|2020-12-09 10:14:40|||||||||2848
1607508890000|2020-12-09 10:14:50|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.4|1594|1558
1607508900000|2020-12-09 10:15:00|1594.2|1593.8|1594|1593.4|1594.4|1594|1594|1593.4|1639
1607508910000|2020-12-09 10:15:10|1593.8|1593.2|1593.2|1592.8|1593.8|1593.2|1593|1592.8|31363
1607508920000|2020-12-09 10:15:20|1593||1593||1593||1593||100
1607508930000|2020-12-09 10:15:30|1592.8|1592.6|1592.8|1592.4|1592.8|1592.6|1592.8|1592.4|302
1607508940000|2020-12-09 10:15:40||1592.6||1592.6||1592.6||1592.6|0
1607508950000|2020-12-09 10:15:50|1593|1592.8|1592.6|1592.4|1593|1592.8|1592.6|1592.4|1220
1607508960000|2020-12-09 10:16:00|1592.8|1592.6|1592.8|1592.6|1593|1592.8|1592.8|1592.4|10212
1607508970000|2020-12-09 10:16:10|1592.6|1592.4|1592.6|1592.4|1592.8|1592.6|1592.6|1592.4|340
1607508980000|2020-12-09 10:16:20|1592.4|1592.2|1592.4|1592.2|1592.6|1592.4|1592.4|1592|3655
1607508990000|2020-12-09 10:16:30|1592.6|1592.4|1592.4|1592.2|1592.6|1592.4|1592.4|1592.2|932
1607509000000|2020-12-09 10:16:40|1592.2|1592|1591.6|1591.4|1592.2|1592|1591.6|1591.2|8961
1607509010000|2020-12-09 10:16:50|1592|1591.6|1592|1591.8|1592.6|1592.4|1592|1591.6|26213
1607509020000|2020-12-09 10:17:00|1592.2|1592|1592|1591.8|1592.2|1592|1592|1591.8|3060
1607509030000|2020-12-09 10:17:10|1592.2|1592|1592.2|1591.8|1592.2|1592|1592.2|1591.8|2541
1607509040000|2020-12-09 10:17:20|1592|1592|1592.8|1592.4|1593|1592.8|1592|1591.8|5631
1607509050000|2020-12-09 10:17:30|1593|1592.6|1594.2|1593.8|1594.6|1594.2|1593|1592.6|25084
1607509060000|2020-12-09 10:17:40|1594|1594|1593.8|1593.4|1594.2|1594|1593.8|1593.4|5842
1607509070000|2020-12-09 10:17:50|1594|1593.6|1593.8|1593.2|1594|1593.6|1593.8|1593.2|2619
1607509080000|2020-12-09 10:18:00|1593.4|1593|1593.4|1593.2|1593.6|1593.2|1593|1592.8|4315
1607509090000|2020-12-09 10:18:10|1593.6|1593.4|1593.6|1593.4|1593.8|1593.6|1593.4|1593.2|1325
1607509100000|2020-12-09 10:18:20|1593.4|1593.2|1593.2|1593|1593.4|1593.4|1593.2|1593|220
1607509110000|2020-12-09 10:18:30|1593|1592.8|1593|1592.8|1593|1592.8|1592.8|1592.6|886
1607509120000|2020-12-09 10:18:40|1592.8|1592.6|1592|1591.6|1593|1592.6|1591.8|1591.4|12094
1607509130000|2020-12-09 10:18:50|1592.2|1591.8|1592.6|1592.2|1592.6|1592.4|1592.2|1591.6|8585
1607509140000|2020-12-09 10:19:00|1592.4|1592.4|1592.4|1592.2|1592.8|1592.6|1592.4|1592.2|4080
1607509150000|2020-12-09 10:19:10|1592.6|1592.4|1593|1592.6|1593.2|1592.8|1592.6|1592.2|4563
1607509160000|2020-12-09 10:19:20|1592.8|1592.8|1593.2|1593|1593.4|1593|1592.8|1592.6|402
1607509170000|2020-12-09 10:19:30|1593|1592.8|1593.2|1592.8|1593.2|1593|1593|1592.8|1550
1607509180000|2020-12-09 10:19:40|1593|1592.6|1592.8|1592.4|1593|1592.8|1592.4|1592.2|3989
1607509200000|2020-12-09 10:20:00|1592.6|1592.2|1592.2|1591.8|1592.6|1592.2|1592|1591.8|15704
1607509210000|2020-12-09 10:20:10|1592|1592|1592|1591.8|1592.4|1592.2|1592|1591.8|2429
1607509230000|2020-12-09 10:20:30|1591.8|1591.6|1591.8|1591.6|1592|1591.8|1591.8|1591.6|1480
1607509240000|2020-12-09 10:20:40|1591.6|1591.4|1591.6|1591.2|1591.8|1591.6|1591.6|1591.2|5976
1607509250000|2020-12-09 10:20:50|1591.4|1591.4|1591|1590.6|1591.4|1591.4|1591|1590.6|8885
1607509260000|2020-12-09 10:21:00|1590.8|1590.4|1590.8|1590.6|1590.8|1590.6|1590.8|1590.4|4390
1607509270000|2020-12-09 10:21:10|1590.6|1590.4|1590.6|1590.2|1590.6|1590.4|1590.4|1590.2|2025
1607509280000|2020-12-09 10:21:20|1590.4|1590|1589.4|1589.2|1590.6|1590.2|1589.4|1589|16050
1607509290000|2020-12-09 10:21:30|1589.6|1589.4|1589.2|1589|1589.6|1589.4|1589.2|1589|1614
1607509300000|2020-12-09 10:21:40|1589.4|1589.2|1589.2|1589|1590|1589.8|1589.2|1589|5752
1607509310000|2020-12-09 10:21:50|1589.4|1589.2|1589.6|1589.2|1589.6|1589.4|1589.2|1589|12579
1607509320000|2020-12-09 10:22:00|1589.4|1589.4|1589.2|1589|1589.6|1589.4|1589.2|1589|5018
1607509330000|2020-12-09 10:22:10|1589|1588.8|1588.2|1587.6|1589.2|1588.8|1588|1587.6|13360
1607509340000|2020-12-09 10:22:20|1587.8|1587.8|1587.6|1587.2|1588.2|1587.8|1587.6|1587.2|1702
1607509350000|2020-12-09 10:22:30|1587.8|1587.4|1587.6|1587.2|1588|1587.6|1587.4|1587.2|3855
1607509360000|2020-12-09 10:22:40|1587.4|1587|1587.8|1587.4|1587.8|1587.4|1587|1586.8|6480
1607509370000|2020-12-09 10:22:50|1587.6|1587.2|1587.6|1587.4|1587.8|1587.4|1587.4|1587.2|2134
1607509380000|2020-12-09 10:23:00|1587.4|1587.2|1587.4|1587.2|1587.6|1587.2|1587.4|1587|743
1607509390000|2020-12-09 10:23:10||1587||1587.2||1587.2||1587|883
1607509400000|2020-12-09 10:23:20|1587.6|1587.4|1588|1587.8|1588|1587.8|1587.6|1587.4|16279
1607509410000|2020-12-09 10:23:30|1588.2|1588|1587.6|1587.4|1588.8|1588.4|1587.6|1587.4|9370
1607509420000|2020-12-09 10:23:40|1587.8|1587.6|1588|1587.8|1588|1587.8|1587.6|1587.4|1903
1607509430000|2020-12-09 10:23:50|1587.8|1587.6|1588|1587.6|1588|1587.8|1587.8|1587.6|612
1607509440000|2020-12-09 10:24:00|1588.2|1587.8|1588|1587.6|1588.2|1587.8|1588|1587.6|1000
1607509450000|2020-12-09 10:24:10|1587.8|1587.8|1588.6|1588.4|1588.6|1588.4|1587.8|1587.6|2642
1607509460000|2020-12-09 10:24:20|1588.4|1588.2|1588.6|1588.2|1588.6|1588.4|1588.4|1588|754
1607509470000|2020-12-09 10:24:30|1588.4|1588|1588.4|1588.2|1588.6|1588.2|1588.4|1588|1242
1607509480000|2020-12-09 10:24:40|1588.6|1588.4|1588.8|1588.6|1589|1588.6|1588.4|1588.2|7945
1607509490000|2020-12-09 10:24:50|1588.6|1588.4|1588.4|1588|1588.6|1588.4|1588.4|1588|347
1607509500000|2020-12-09 10:25:00|1588.2|1588.2|1588.6|1588.2|1588.8|1588.6|1588.2|1587.8|24546
1607509510000|2020-12-09 10:25:10|1588.4|1588.4|1588.6|1588.4|1588.8|1588.6|1588.4|1588|2811
1607509520000|2020-12-09 10:25:20|1588.4|1588.2|1588.4|1588|1588.6|1588.2|1588.2|1588|542
1607509530000|2020-12-09 10:25:30||1588.2||1588.2||1588.2||1588|0
1607509540000|2020-12-09 10:25:40|1588.6|1588.4|1588.2|1588|1588.8|1588.4|1588.2|1588|3974
1607509550000|2020-12-09 10:25:50|1588.4|1587.8|1588.6|1588.2|1588.8|1588.6|1588.2|1587.8|34969
1607509560000|2020-12-09 10:26:00|1588.4|1588|1588.2|1588|1588.4|1588.2|1588.2|1588|17237
1607509570000|2020-12-09 10:26:10|1588.4|1588.2|1588.8|1588.2|1588.8|1588.2|1588.2|1588.2|520
1607509580000|2020-12-09 10:26:20|1588.6||1588.8||1588.8||1588.6||500
1607509590000|2020-12-09 10:26:30|1588.6|1588.4|1588.6|1588.2|1588.6|1588.6|1588.6|1588.2|287
1607509600000|2020-12-09 10:26:40|1588.8|1588.4|1588.8|1588.6|1589|1588.8|1588.6|1588.4|1177
1607509610000|2020-12-09 10:26:50|1589|1588.4|1588.4|1588|1589|1588.4|1588.4|1588|1216
1607509620000|2020-12-09 10:27:00||1588.2||1588.2||1588.2||1588|3282
1607509630000|2020-12-09 10:27:10|1588.6||1588.6||1588.6||1588.4||1209
1607509640000|2020-12-09 10:27:20|1588.4|1588|1587.8|1587.4|1588.4|1588|1587.8|1587.4|12332
1607509650000|2020-12-09 10:27:30|1587.6|1587.2|1587.6|1587.4|1587.8|1587.4|1587.4|1587.2|3292
1607509660000|2020-12-09 10:27:40|1587.8||1587.8||1587.8||1587.8||2218
1607509670000|2020-12-09 10:27:50|1588|1587.6|1588.4|1588.2|1588.4|1588.2|1587.8|1587.6|4348
1607509680000|2020-12-09 10:28:00|1588.2|1588|1588.4|1588.2|1588.4|1588.2|1588.2|1588|2682
1607509690000|2020-12-09 10:28:10|1588.2|1588|1588.2|1588|1588.4|1588.2|1588.2|1588|490
1607509700000|2020-12-09 10:28:20|1588.4||1588.2||1588.4||1588.2||0
1607509710000|2020-12-09 10:28:30|||||||||50
1607509720000|2020-12-09 10:28:40|1588.4|1588.2|1588.4|1588|1588.4|1588.2|1588.4|1588|913
1607509730000|2020-12-09 10:28:50|1588.2|1588.2|1588.2|1588|1588.4|1588.2|1588.2|1588|509
1607509740000|2020-12-09 10:29:00|1588|1587.8|1587.8|1587.4|1588.2|1588|1587.8|1587.4|1457
1607509750000|2020-12-09 10:29:10|1587.6|1587.2|1587.4|1587.2|1587.6|1587.4|1587.4|1587.2|512
1607509760000|2020-12-09 10:29:20|1587.2|1587|1586.2|1586|1587.4|1587.2|1586.2|1586|19201
1607509770000|2020-12-09 10:29:30|1586|1585.8|1586|1585.6|1586|1586|1586|1585.6|3174
1607509780000|2020-12-09 10:29:40||1585.8||1585.6||1585.8||1585.6|0
1607509790000|2020-12-09 10:29:50|1586.2|1585.8|1586.2|1586|1586.2|1586|1586.2|1585.8|3038
1607509800000|2020-12-09 10:30:00|1586|1585.8|1586|1585.8|1586|1585.8|1586|1585.6|200
1607509810000|2020-12-09 10:30:10|1585.8|1585.6|1586|1585.8|1586|1585.8|1585.8|1585.6|2239
1607509820000|2020-12-09 10:30:20|1586.2|1586|1586.2|1586|1586.4|1586|1586.2|1585.8|2573
1607509830000|2020-12-09 10:30:30|1586.4|1586.2|1586.4|1586.2|1586.4|1586.2|1586.2|1586|1075
1607509840000|2020-12-09 10:30:40|1586.6|1586.4|1587|1586.4|1587|1586.4|1586.6|1586.4|1100
1607509860000|2020-12-09 10:31:00|1586.8|1586.2|1586.6|1586.2|1586.8|1586.4|1586.4|1586|4750
1607509870000|2020-12-09 10:31:10|1586.4|1586.4|1586.2|1585.8|1586.4|1586.4|1586.2|1585.8|1545
1607509880000|2020-12-09 10:31:20|1586|1585.6|1585.2|1585|1586|1585.6|1585.2|1585|2614
1607509890000|2020-12-09 10:31:30|1585.4|1585.2|1585.4|1585.2|1585.6|1585.4|1585.2|1585|1281
1607509900000|2020-12-09 10:31:40|1585.6|1585.4|1585.8|1585.6|1586.2|1586|1585.6|1585.2|24652
1607509910000|2020-12-09 10:31:50|1585.6|1585.4|1585.6|1585.2|1585.6|1585.4|1585.6|1585.2|218
1607509930000|2020-12-09 10:32:10||1585.4||1585.4||1585.4||1585.2|0
1607509940000|2020-12-09 10:32:20|||||||||1294
1607509950000|2020-12-09 10:32:30|1585.8|1585.6|1585.6|1585.4|1585.8|1585.6|1585.6|1585.4|3463
1607509960000|2020-12-09 10:32:40|1585.4|1585.2|1584.4|1584.2|1585.4|1585.2|1584.4|1584.2|29392
1607509970000|2020-12-09 10:32:50|1584.2|1584|1584.4|1584.2|1584.4|1584.2|1584.2|1584|502
1607509980000|2020-12-09 10:33:00|1584.2|1584|1584.2|1584|1584.4|1584.2|1584.2|1584|1641
1607509990000|2020-12-09 10:33:10|1584.4|1584.2|1585|1584.8|1585|1584.8|1584.4|1584.2|6823
1607510000000|2020-12-09 10:33:20|1585.2|1585|1585.2|1585|1585.4|1585|1585.2|1585|2335
1607510010000|2020-12-09 10:33:30|1585|1584.8|1584.8|1584.6|1585.2|1585|1584.8|1584.6|2221
1607510020000|2020-12-09 10:33:40|1585|1584.8|1585|1584.8|1585.2|1584.8|1585|1584.6|847
1607510030000|2020-12-09 10:33:50|1585.2|1585|1585.4|1585.2|1585.6|1585.2|1585.2|1585|1589
1607510040000|2020-12-09 10:34:00|1585.6|1585|1585.4|1585.2|1585.6|1585.2|1585.4|1585|701
1607510050000|2020-12-09 10:34:10|1585.6||1585.4||1585.6||1585.4||0
1607510060000|2020-12-09 10:34:20|1585.6|1585.4|1585.8|1585.6|1585.8|1585.6|1585.6|1585.2|1420
1607510070000|2020-12-09 10:34:30|1585.6|1585.4|1584|1583.8|1585.6|1585.4|1584|1583.6|8578
1607510080000|2020-12-09 10:34:40|1584.2|1583.6|1583.6|1583.4|1584.2|1583.8|1583.6|1583.2|1473
1607510090000|2020-12-09 10:34:50|1583.8||1583.8||1583.8||1583.6||150
1607510100000|2020-12-09 10:35:00|1583.6|1583.2|1583.4|1583|1583.6|1583.2|1583.4|1583|3224
1607510110000|2020-12-09 10:35:10|1583.6|1583.2|1583.6|1583.2|1583.6|1583.4|1583.6|1583.2|643
1607510120000|2020-12-09 10:35:20|1583.4|1583|1582.8|1582.6|1583.4|1583|1582.8|1582.4|2559
1607510130000|2020-12-09 10:35:30|1582.6|1582.4|1582.8|1582.4|1583|1582.6|1582.6|1582.4|667
1607510140000|2020-12-09 10:35:40|1582.6|1582.2|1582.4|1582.2|1582.6|1582.2|1582.4|1582.2|2060
1607510150000|2020-12-09 10:35:50|1582.2|1582|1581.8|1581.6|1582.6|1582.2|1581.8|1581.6|6945
1607510160000|2020-12-09 10:36:00||1581.4||1581.4||1581.6||1581.2|100
1607510170000|2020-12-09 10:36:10|1582|1581.6|1582|1581.8|1582.2|1582|1582|1581.6|1282
1607510180000|2020-12-09 10:36:20|1581.8|1581.6|1581.8|1581.4|1581.8|1581.6|1581.8|1581.2|591
1607510190000|2020-12-09 10:36:30|1581.6||1581.6||1581.6||1581.6||250
1607510200000|2020-12-09 10:36:40|1581.4|1581.2|1581.6|1581.4|1581.6|1581.4|1581.4|1581.2|951
1607510210000|2020-12-09 10:36:50|1581.4|1581.2|1581.8|1581.6|1581.8|1581.6|1581.4|1581|4147
1607510220000|2020-12-09 10:37:00||1581.4||1581.6||1581.6||1581.4|657
1607510230000|2020-12-09 10:37:10|1581.6|1581.4|1581.2|1581|1581.6|1581.4|1581.2|1581|3908
1607510240000|2020-12-09 10:37:20|1581|1580.8|1580.4|1580.2|1581|1580.8|1580.4|1580.2|9296
1607510250000|2020-12-09 10:37:30|1580.6|1580.4|1580.4|1580.2|1580.6|1580.4|1580.2|1580|3472
1607510260000|2020-12-09 10:37:40|1580.6|1580|1580.4|1580.2|1580.6|1580.2|1580.4|1580|3422
1607510270000|2020-12-09 10:37:50|1580.6|1580.4|1580.4|1580.2|1580.8|1580.6|1580.4|1580.2|4423
1607510280000|2020-12-09 10:38:00|1580.6|1580|1580.6|1580.2|1580.8|1580.4|1580.4|1580|2121
1607510290000|2020-12-09 10:38:10|1580.8|1580.4|1581.4|1581|1581.4|1581.2|1580.8|1580.2|11587
1607510300000|2020-12-09 10:38:20|1581.6|1581.4|1581.2|1581|1581.6|1581.4|1581.2|1581|4936
1607510310000|2020-12-09 10:38:30|||||||||14800
1607510320000|2020-12-09 10:38:40|1581|1580.8|1580.6|1580.2|1581.2|1580.8|1580.6|1580.2|4289
1607510330000|2020-12-09 10:38:50|1580.8|1580.4|1581|1580.6|1581|1580.6|1580.8|1580.4|1379
1607510340000|2020-12-09 10:39:00|1580.8|1580.4|1580.4|1580.2|1580.8|1580.4|1580.4|1580.2|299
1607510350000|2020-12-09 10:39:10|1580.6|1580.4|1580.4|1580.2|1580.6|1580.4|1580.4|1580.2|3539
1607510360000|2020-12-09 10:39:20|1580.6|1580.4|1580.4|1580.2|1580.6|1580.4|1580|1579.8|75947
1607510370000|2020-12-09 10:39:30|1580.2|1580|1580.2|1580|1580.2|1580|1580.2|1580|2014
1607510380000|2020-12-09 10:39:40|1580.4|1580.2|1580.6|1580.4|1581.2|1580.8|1580.4|1580.2|10327
1607510390000|2020-12-09 10:39:50|1580.8|1580.6|1581.2|1581|1581.4|1581.2|1580.8|1580.6|4265
1607510400000|2020-12-09 10:40:00|1581.4|1581.2|1581.4|1581|1581.6|1581.2|1581.2|1581|2195
1607510410000|2020-12-09 10:40:10|1581.6|1581.2|1581|1580.8|1581.6|1581.2|1581|1580.8|6246
1607510420000|2020-12-09 10:40:20|1580.8|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|1069
1607510430000|2020-12-09 10:40:30|1580.6|1580.2|1580.2|1580|1580.6|1580.2|1580.2|1579.8|16047
1607510440000|2020-12-09 10:40:40|1580.4|1580.2|1581|1580.8|1581.2|1580.8|1580.2|1580|2454
1607510450000|2020-12-09 10:40:50|1581.2|1580.6|1581|1580.8|1581.2|1580.8|1581|1580.6|0
1607510460000|2020-12-09 10:41:00|1580.8|1580.6|1581|1580.8|1581|1580.8|1580.8|1580.4|2
1607510480000|2020-12-09 10:41:20|1581.2|1581|1581.2|1581|1581.4|1581|1581.2|1580.8|1458
1607510490000|2020-12-09 10:41:30|1581.4|1581.2|1581.4|1581|1581.4|1581.2|1581.2|1581|200
1607510500000|2020-12-09 10:41:40|1581.2|1580.8|1580.6|1580.2|1581.4|1581|1580.4|1580|1506
1607510510000|2020-12-09 10:41:50|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|197
1607510520000|2020-12-09 10:42:00|1580.6|1580.6|1580.4|1580|1580.8|1580.6|1580.4|1580|2583
1607510530000|2020-12-09 10:42:10|1580.2|1580.2|1581|1580.6|1581|1580.6|1580.2|1580.2|3575
1607510540000|2020-12-09 10:42:20|1581.2|1580.8|1581.2|1581|1581.6|1581.2|1581.2|1580.8|1359
1607510550000|2020-12-09 10:42:30|1581.4|1581.2|1580.8|1580.4|1581.4|1581.2|1580.6|1580.4|3746
1607510560000|2020-12-09 10:42:40||1580.6||1580.6||1580.6||1580.4|500
1607510570000|2020-12-09 10:42:50|1580.6|1580.4|1581.2|1580.8|1581.4|1581|1580.6|1580.4|1520
1607510580000|2020-12-09 10:43:00|1581|1580.6|1580.4|1580|1581|1580.6|1580.4|1580|2423
1607510590000|2020-12-09 10:43:10|1580.6|1580.2|1580.2|1580|1580.8|1580.4|1579.8|1579.6|18707
1607510600000|2020-12-09 10:43:20|1580.4|1580.2|1580.8|1580.4|1580.8|1580.6|1580.2|1580.2|3693
1607510610000|2020-12-09 10:43:30|1581|1580.6|1581.4|1581.2|1581.4|1581.2|1581|1580.6|5006
1607510620000|2020-12-09 10:43:40|1581.2|1581|1581.4|1581.2|1581.4|1581.2|1581.2|1581|0
1607510630000|2020-12-09 10:43:50|1581.2|1581|1580.8|1580.4|1581.2|1581|1580.6|1580.4|3438
1607510640000|2020-12-09 10:44:00|1580.6|1580.2|1579.6|1579.4|1580.6|1580.2|1579.4|1579.2|10217
1607510650000|2020-12-09 10:44:10||1579.2||1579.4||1579.4||1579.2|2234
1607510660000|2020-12-09 10:44:20|1579.4|1579.2|1579.2|1579|1579.4|1579.2|1579.2|1579|172
1607510670000|2020-12-09 10:44:30|1579.4|1579.2|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|5012
1607510680000|2020-12-09 10:44:40|1579.4|1579.4|1579.6|1579.4|1579.6|1579.4|1579.4|1579.4|750
1607510690000|2020-12-09 10:44:50|1579.8|1579.6|1579.4|1579|1580|1579.6|1579.4|1579|2791
1607510700000|2020-12-09 10:45:00|1579.2|1578.8|1579|1578.8|1579.2|1578.8|1579|1578.8|14783
1607510710000|2020-12-09 10:45:10|1579.2|1579|1579.6|1579.4|1579.8|1579.4|1579.2|1579|2338
1607510720000|2020-12-09 10:45:20|1579.8|1579.2|1579.6|1579.4|1579.8|1579.4|1579.6|1579.2|4218
1607510730000|2020-12-09 10:45:30|1579.8|1579.6|1579.2|1579|1580|1579.6|1579|1578.8|3595
1607510740000|2020-12-09 10:45:40|1579.4|1579.2|1579.4|1579.2|1579.6|1579.4|1579.2|1579|3430
1607510750000|2020-12-09 10:45:50|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|250
1607510760000|2020-12-09 10:46:00|1579.8|1579.6|1579.4|1579.2|1579.8|1579.6|1579.4|1579.2|2485
1607510770000|2020-12-09 10:46:10|1579.6|1579.4|1579.4|1579.2|1579.6|1579.4|1579.4|1579.2|2203
1607510780000|2020-12-09 10:46:20|1579.6|1579|1579.4|1579.2|1579.6|1579.2|1579.2|1579|2674
1607510790000|2020-12-09 10:46:30|1579.6|1579.4|1579.2|1579|1579.8|1579.6|1578.8|1578.6|54124
1607510800000|2020-12-09 10:46:40|1579.4|1578.8|1579|1578.6|1579.4|1579|1579|1578.6|772
1607510810000|2020-12-09 10:46:50|1579.2|1578.8|1579.2|1578.8|1579.2|1578.8|1579.2|1578.8|0
1607510820000|2020-12-09 10:47:00|1579.4|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|3650
1607510830000|2020-12-09 10:47:10|1579.2|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|655
1607510840000|2020-12-09 10:47:20|1579.6|1579.4|1579.4|1579.2|1579.8|1579.6|1579.4|1579.2|5274
1607510850000|2020-12-09 10:47:30|1579.6|1579.4|1579.4|1579.2|1579.8|1579.4|1579.4|1579.2|3112
1607510860000|2020-12-09 10:47:40|1579.6|1579.4|1579.6|1579.4|1579.8|1579.4|1579.4|1579.2|1760
1607510870000|2020-12-09 10:47:50||1579.2||1579.4||1579.4||1579.2|604
1607510880000|2020-12-09 10:48:00|1579.8|1579.6|1580|1579.6|1580.2|1579.8|1579.8|1579.4|6768
1607510890000|2020-12-09 10:48:10|1579.8|1579.4|1579.6|1579.2|1579.8|1579.4|1579.2|1579|5161
1607510900000|2020-12-09 10:48:20|1579.4|1579.4|1579.2|1579|1579.6|1579.4|1579.2|1579|911
1607510910000|2020-12-09 10:48:30|1579.4|1579.2|1580|1579.8|1580.2|1580|1579.2|1579|6643
1607510920000|2020-12-09 10:48:40|1579.8|1579.6|1580.6|1580.2|1581|1580.6|1579.8|1579.6|6342
1607510930000|2020-12-09 10:48:50|1580.4|1580.4|1580.8|1580.6|1581|1580.8|1580.4|1580.2|2682
1607510940000|2020-12-09 10:49:00|1581|1580.8|1580.8|1580.4|1581|1580.8|1580.8|1580.4|2254
1607510950000|2020-12-09 10:49:10|1581|1580.6|1580.6|1580.2|1581|1580.8|1580.6|1580.2|6405
1607510960000|2020-12-09 10:49:20|1580.8|1580.4|1580.4|1580.2|1580.8|1580.6|1580.4|1580.2|998
1607510970000|2020-12-09 10:49:30|||||||||1
1607510980000|2020-12-09 10:49:40|1580.2|1580|1580.2|1579.8|1580.2|1580|1579.6|1579.4|8136
1607510990000|2020-12-09 10:49:50|1580|1580|1579.8|1579.6|1580.2|1580|1579.8|1579.6|972
1607511000000|2020-12-09 10:50:00|1580|1579.4|1579.2|1579|1580|1579.8|1579.2|1579|3903
1607511010000|2020-12-09 10:50:10|1579.4|1579.2|1579|1578.8|1579.4|1579.2|1579|1578.6|2884
1607511020000|2020-12-09 10:50:20|1578.8|1578.6|1578.6|1578.4|1578.8|1578.8|1578.6|1578.4|120
1607511030000|2020-12-09 10:50:30|1578.8|1578.6|1578.8|1578.6|1579|1578.6|1578.6|1578.4|2127
1607511040000|2020-12-09 10:50:40|1579|1578.8|1579.2|1579|1579.4|1579|1579|1578.8|727
1607511050000|2020-12-09 10:50:50|||||||||53
1607511060000|2020-12-09 10:51:00|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.4|1579|978
1607511070000|2020-12-09 10:51:10|1579.6|1579.4|1580|1579.6|1580.2|1579.8|1579.6|1579.4|1280
1607511080000|2020-12-09 10:51:20|1580.2|1579.8|1580|1579.6|1580.2|1579.8|1579.8|1579.6|216
1607511090000|2020-12-09 10:51:30|1579.8|1579.4|1579.6|1579.2|1579.8|1579.6|1579.4|1579.2|5659
1607511100000|2020-12-09 10:51:40|1579.4|1579.4|1579.8|1579.4|1579.8|1579.4|1579.4|1579.2|907
1607511110000|2020-12-09 10:51:50|1580|1579.6|1580|1579.8|1580.2|1580|1580|1579.6|1802
1607511120000|2020-12-09 10:52:00|1579.8|1579.6|1580.4|1580|1580.4|1580|1579.6|1579.4|4181
1607511130000|2020-12-09 10:52:10|1580.2|1580.2|1580.6|1580.4|1580.6|1580.4|1580.2|1580.2|2992
1607511140000|2020-12-09 10:52:20|1580.8|1580.2|1580|1579.6|1580.8|1580.4|1580|1579.6|4717
1607511150000|2020-12-09 10:52:30|1579.8|1579.4|1579.6|1579.4|1579.8|1579.4|1579.6|1579.4|2700
1607511160000|2020-12-09 10:52:40|1579.8|1579.6|1579.8|1579.4|1580|1579.8|1579.8|1579.4|2571
1607511170000|2020-12-09 10:52:50|1579.6|1579.6|1580|1579.8|1580.2|1580|1579.6|1579.4|5460
1607511180000|2020-12-09 10:53:00|1580.2|1580|1580.6|1580.4|1580.6|1580.4|1580.2|1580|4026
1607511190000|2020-12-09 10:53:10|1580.8|1580.6|1580.8|1580.6|1581.2|1581|1580.8|1580.4|6503
1607511200000|2020-12-09 10:53:20|1581||1580.8||1581||1580.8||1000
1607511210000|2020-12-09 10:53:30|1581|1580.8|1581|1580.8|1581|1580.8|1580.8|1580.6|1567
1607511220000|2020-12-09 10:53:40|1580.8|1580.6|1580.6|1580.2|1580.8|1580.6|1580.4|1580.2|907
1607511230000|2020-12-09 10:53:50|1580.8|1580.4|1580.2|1579.8|1580.8|1580.4|1580|1579.8|10686
1607511240000|2020-12-09 10:54:00|1580.4|1580|1580.6|1580.2|1580.6|1580.4|1580.4|1580|3893
1607511250000|2020-12-09 10:54:10|1580.8|1580.4|1580.4|1580.2|1580.8|1580.4|1580.2|1580|1107
1607511260000|2020-12-09 10:54:20|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|0
1607511270000|2020-12-09 10:54:30|1580.4|1580.2|1580|1579.8|1580.4|1580.2|1580|1579.8|5947
1607511280000|2020-12-09 10:54:40|1579.8|1579.6|1579.6|1579.4|1580|1579.6|1579.4|1579.2|11148
1607511290000|2020-12-09 10:54:50|1579.8|1579.2|1579.8|1579.4|1579.8|1579.6|1579.6|1579.2|11296
1607511300000|2020-12-09 10:55:00|1580|1579.6|1579.8|1579.6|1580|1579.6|1579.6|1579.4|690
1607511310000|2020-12-09 10:55:10|1580|1579.8|1580|1579.8|1580.2|1580|1580|1579.8|87
1607511320000|2020-12-09 10:55:20|1580.2|1580|1580|1579.8|1580.4|1580|1580|1579.6|4111
1607511330000|2020-12-09 10:55:30|1580.2|1580|1580|1579.8|1580.4|1580.2|1580|1579.8|3814
1607511340000|2020-12-09 10:55:40|1580.2|1580|1580.4|1580|1580.4|1580|1580.2|1580|850
1607511350000|2020-12-09 10:55:50|1580.2|1580.2|1580.2|1580|1580.4|1580.2|1580.2|1580|0
1607511360000|2020-12-09 10:56:00|1580|1579.8|1579.6|1579.2|1580|1579.8|1579.4|1579.2|4172
1607511370000|2020-12-09 10:56:10|1579.4|1579.4|1579.4|1579.2|1579.6|1579.4|1579.4|1579.2|3983
1607511380000|2020-12-09 10:56:20|1579.6|1579.4|1579.4|1579.2|1579.6|1579.4|1579.4|1579.2|1614
1607511390000|2020-12-09 10:56:30|1579.6|1579|1579.2|1578.8|1579.6|1579.2|1579|1578.8|7644
1607511400000|2020-12-09 10:56:40|1579|1578.6|1578.4|1578.2|1579|1578.8|1578.2|1578|7643
1607511410000|2020-12-09 10:56:50|1578.2|1578|1578.4|1578|1578.4|1578.2|1578.2|1578|7760
1607511420000|2020-12-09 10:57:00|1578.2|1578.2|1579.2|1579|1579.2|1579|1578|1577.8|14657
1607511430000|2020-12-09 10:57:10|1579|1578.8|1579|1578.8|1579.2|1579|1578.8|1578.6|9157
1607511440000|2020-12-09 10:57:20|1578.8|1578.6|1578.6|1578.2|1578.8|1578.6|1578.6|1578.2|2832
1607511450000|2020-12-09 10:57:30|1578.8|1578.4|1578.6|1578.4|1578.8|1578.6|1578.6|1578.4|4451
1607511460000|2020-12-09 10:57:40|1578.8|1578.6|1578.4|1578.2|1578.8|1578.6|1578.4|1578|1177
1607511470000|2020-12-09 10:57:50|1578.6|1578.4|1578.2|1578|1578.6|1578.4|1578|1577.8|4640
1607511480000|2020-12-09 10:58:00|1578|1577.8|1577.8|1577.6|1578|1577.8|1577.8|1577.6|1759
1607511490000|2020-12-09 10:58:10|1577.6|1577.4|1578.2|1577.8|1578.2|1577.8|1577.6|1577.4|4271
1607511500000|2020-12-09 10:58:20|1578|1578|1578|1577.8|1578.2|1578|1578|1577.8|0
1607511510000|2020-12-09 10:58:30|1577.8|1577.6|1577.8|1577.6|1578|1577.6|1577.8|1577.6|373
1607511520000|2020-12-09 10:58:40|1577.6|1577.4|1577.8|1577.4|1577.8|1577.6|1577.6|1577.4|8348
1607511530000|2020-12-09 10:58:50||1577.6||1577.6||1577.6||1577.4|0
1607511540000|2020-12-09 10:59:00|1577.6|1577.4|1577.2|1577|1577.8|1577.4|1577.2|1577|3347
1607511550000|2020-12-09 10:59:10|1577|1576.8|1576.8|1576.4|1577|1576.8|1576.6|1576.4|2575
1607511560000|2020-12-09 10:59:20|1576.6|1576.6|1577.2|1576.6|1577.2|1577|1576.6|1576.4|5910
1607511570000|2020-12-09 10:59:30|1577.4|1576.8|1577.8|1577.4|1577.8|1577.6|1577.4|1576.8|829
1607511580000|2020-12-09 10:59:40|1577.6||1577.6||1577.8||1577.6||190
1607511590000|2020-12-09 10:59:50|1577.8|1577.6|1578|1577.8|1578.2|1578|1577.8|1577.6|670
1607511600000|2020-12-09 11:00:00|1578.2|1578|1578.8|1578.6|1579.2|1578.8|1578.2|1578|3409
1607511610000|2020-12-09 11:00:10|1578.6|1578.4|1578.2|1578|1578.6|1578.4|1578|1577.8|3995
1607511620000|2020-12-09 11:00:20|1578|1577.8|1578|1577.6|1578.4|1578|1577.8|1577.6|5788
1607511630000|2020-12-09 11:00:30|1577.8|1577.8|1577.6|1577.4|1578|1577.8|1577.6|1577.4|1102
1607511640000|2020-12-09 11:00:40|1577.4|1577.2|1577|1576.6|1577.4|1577.2|1576.8|1576.4|4881
1607511650000|2020-12-09 11:00:50|1576.8|1576.4|1576|1575.8|1577|1576.6|1576|1575.8|3736
1607511660000|2020-12-09 11:01:00|1576.2|1575.6|1575.6|1575.2|1576.2|1575.6|1575.6|1575|1723
1607511670000|2020-12-09 11:01:10|1575.4|1575|1575.4|1575|1575.4|1575.2|1575.2|1575|0
1607511680000|2020-12-09 11:01:20|1575.2||1575.4||1575.4||1575.2||2010
1607511690000|2020-12-09 11:01:30|1575.2|1575.2|1575.4|1575.2|1575.4|1575.2|1575.2|1575|407
1607511700000|2020-12-09 11:01:40|1575.2|1575|1574.8|1574.6|1575.4|1575|1574.8|1574.4|27769
1607511710000|2020-12-09 11:01:50|||||||||140
1607511720000|2020-12-09 11:02:00|1574.6|1574.4|1574.4|1574|1574.8|1574.6|1574.2|1574|7468
1607511730000|2020-12-09 11:02:10|1574.2|1574.2|1574.4|1574.2|1574.8|1574.4|1574.2|1574.2|2186
1607511740000|2020-12-09 11:02:20|1574.6|1574.4|1574.8|1574.6|1574.8|1574.6|1574.6|1574.4|688
1607511750000|2020-12-09 11:02:30|1575|1574.8|1574.6|1574.4|1575|1574.8|1574.6|1574.4|671
1607511760000|2020-12-09 11:02:40|1574.4|1574.2|1574.4|1574.2|1574.6|1574.2|1574.2|1574|405
1607511770000|2020-12-09 11:02:50|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|5759
1607511780000|2020-12-09 11:03:00|1574.4|1574.2|1574|1573.8|1574.6|1574.2|1574|1573.8|7563
1607511790000|2020-12-09 11:03:10|1573.8|1573.6|1574|1573.6|1574|1573.6|1573.4|1573.2|7996
1607511800000|2020-12-09 11:03:20|1574.2|1573.8|1574|1573.6|1574.2|1573.8|1573.8|1573.6|3547
1607511810000|2020-12-09 11:03:30|1573.6|1573.8|1572.8|1572.4|1574.4|1574|1572.4|1572|45958
1607511820000|2020-12-09 11:03:40|1573|1572.6|1573.2|1572.8|1573.2|1572.8|1572.8|1572.4|736
1607511830000|2020-12-09 11:03:50|1573|1572.6|1573|1572.8|1573.2|1572.8|1572.8|1572.4|4424
1607511840000|2020-12-09 11:04:00|1573.2|1573|1573.6|1573.2|1573.6|1573.2|1573.2|1573|8186
1607511850000|2020-12-09 11:04:10|1573.8|1573.4|1574|1573.6|1574|1573.8|1573.6|1573.2|4684
1607511860000|2020-12-09 11:04:20|1573.8|1573.8|1573.6|1573.2|1574|1573.8|1573.4|1573|9775
1607511870000|2020-12-09 11:04:30|1573.8|1573.4|1573.8|1573.6|1573.8|1573.6|1573.6|1573.4|2755
1607511880000|2020-12-09 11:04:40|1574|1573.8|1574.4|1574|1574.4|1574.2|1573.8|1573.6|7185
1607511890000|2020-12-09 11:04:50|1574.2|1574.2|1574.2|1573.8|1574.4|1574.2|1574|1573.8|3559
1607511900000|2020-12-09 11:05:00|1574.4|1574|1574.2|1574|1574.6|1574.4|1573.8|1573.6|7507
1607511910000|2020-12-09 11:05:10|1574.4|1573.8|1574.2|1574|1574.4|1574.2|1574|1573.8|8315
1607511920000|2020-12-09 11:05:20|1574.4|1574.2|1574.8|1574.6|1574.8|1574.6|1574.4|1574.2|1311
1607511930000|2020-12-09 11:05:30|1575|1574.8|1575.6|1575.4|1575.8|1575.4|1575|1574.8|7623
1607511940000|2020-12-09 11:05:40|1575.4|1575.2|1575.4|1575.2|1575.6|1575.4|1575.4|1575.2|1472
1607511950000|2020-12-09 11:05:50|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1575.6|1575.2|2964
1607511960000|2020-12-09 11:06:00|1575.4|1575.2|1574.8|1574.6|1575.4|1575.2|1574.8|1574.4|30855
1607511970000|2020-12-09 11:06:10|1575|1574.8|1575.6|1575.4|1575.6|1575.4|1575|1574.8|5065
1607511980000|2020-12-09 11:06:20|1575.4|1575.2|1575.2|1575|1575.4|1575.2|1575.2|1575|1551
1607511990000|2020-12-09 11:06:30|1575|1574.8|1574.8|1574.2|1575.2|1575|1574.4|1574.2|10328
1607512000000|2020-12-09 11:06:40||1574.4||1574.6||1574.6||1574.4|207
1607512010000|2020-12-09 11:06:50|1575|1574.8|1574.8|1574.6|1575|1574.8|1574.8|1574.6|1000
1607512020000|2020-12-09 11:07:00|1574.6|1574.4|1574.8|1574.6|1574.8|1574.6|1574.6|1574.4|1123
1607512030000|2020-12-09 11:07:10|1575|1574.8|1575|1574.6|1575|1574.8|1575|1574.6|611
1607512050000|2020-12-09 11:07:30|1575.2|1574.8|1575.2|1575|1575.6|1575.4|1575.2|1574.8|2764
1607512060000|2020-12-09 11:07:40|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.2|1575|1068
1607512070000|2020-12-09 11:07:50|1575.2|1575|1575.2|1574.8|1575.2|1575|1575|1574.8|4936
1607512080000|2020-12-09 11:08:00||1575||1575||1575||1575|0
1607512090000|2020-12-09 11:08:10|1575|1574.8|1575|1574.8|1575.2|1574.8|1574.8|1574.6|1504
1607512100000|2020-12-09 11:08:20|1575.2|1575|1575|1574.8|1575.2|1575|1575|1574.8|70
1607512110000|2020-12-09 11:08:30|1575.2|1575|1575.2|1574.8|1575.2|1575|1575|1574.8|736
1607512120000|2020-12-09 11:08:40|1575.4|1575|1574.8|1574.6|1575.4|1575|1574.8|1574.6|13826
1607512130000|2020-12-09 11:08:50|1574.6|1574.4|1574.6|1574.4|1575|1574.4|1574.6|1574.4|639
1607512140000|2020-12-09 11:09:00|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1573.8|1573.4|10983
1607512160000|2020-12-09 11:09:20|1574.2|1574|1573.8|1573.6|1574.2|1574|1573.6|1573.4|4021
1607512170000|2020-12-09 11:09:30|1574||1573.8||1574||1573.8||0
1607512180000|2020-12-09 11:09:40|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|752
1607512190000|2020-12-09 11:09:50|1573.8|1573.6|1574|1573.8|1574|1573.8|1573.8|1573.4|3816
1607512200000|2020-12-09 11:10:00|1574.2|1574|1574.6|1574.4|1574.8|1574.6|1574.2|1574|8096
1607512210000|2020-12-09 11:10:10|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|1892
1607512220000|2020-12-09 11:10:20|1574.4||1574.2||1574.4||1574.2||151
1607512230000|2020-12-09 11:10:30|1574.4||1574.4||1574.4||1574.4||0
1607512240000|2020-12-09 11:10:40|1574.2|1574.2|1574.4|1574|1574.6|1574.4|1574|1573.8|16930
1607512250000|2020-12-09 11:10:50|1574.6|1574.2|1574.6|1574.4|1574.8|1574.4|1574.6|1574.2|1224
1607512260000|2020-12-09 11:11:00|1574.4|1574.2|1574.6|1574.4|1574.8|1574.6|1574.4|1574.2|2909
1607512280000|2020-12-09 11:11:20|1574.8|1574.6|1575.4|1575|1575.6|1575.4|1574.8|1574.6|7055
1607512290000|2020-12-09 11:11:30|1575.2||1575.2||1575.2||1575.2||0
1607512300000|2020-12-09 11:11:40|1575.4|1575.2|1575.8|1575.6|1575.8|1575.6|1575.2|1575|2000
1607512310000|2020-12-09 11:11:50|1576|1575.8|1576|1575.6|1576.2|1576|1575.8|1575.6|3851
1607512320000|2020-12-09 11:12:00|1575.8|1575.8|1576|1575.6|1576|1575.8|1575.8|1575.4|3102
1607512330000|2020-12-09 11:12:10|1575.8|1575.8|1575.8|1575.6|1575.8|1575.8|1575.8|1575.6|2002
1607512340000|2020-12-09 11:12:20|1576|1575.4|1575.4|1575|1576|1575.4|1575.2|1575|3446
1607512350000|2020-12-09 11:12:30|1575.2|1575.2|1575.2|1574.8|1575.2|1575.2|1575|1574.8|2279
1607512360000|2020-12-09 11:12:40|1575|1575|1575.2|1574.8|1575.2|1575|1575|1574.8|500
1607512370000|2020-12-09 11:12:50|1575|1574.6|1575|1574.6|1575|1574.8|1574.8|1574.4|1760
1607512380000|2020-12-09 11:13:00|1574.8|1574.8|1574.8|1574.6|1575|1574.8|1574.8|1574.6|639
1607512390000|2020-12-09 11:13:10|1575|1574.8|1574.8|1574.6|1575|1574.8|1574.8|1574.6|896
1607512400000|2020-12-09 11:13:20|1575|1574.8|1575|1574.8|1575|1574.8|1575|1574.6|1992
1607512410000|2020-12-09 11:13:30|1575.2|1575|1575.6|1575.4|1575.6|1575.4|1575.2|1574.8|1498
1607512420000|2020-12-09 11:13:40|1575.8|1575.6|1575.8|1575.6|1576|1575.6|1575.8|1575.6|500
1607512430000|2020-12-09 11:13:50|1576|1575.8|1576|1575.8|1576.2|1576|1576|1575.8|2619
1607512440000|2020-12-09 11:14:00|1575.8|1575.6|1576|1575.8|1576.4|1576|1575.6|1575.4|11889
1607512450000|2020-12-09 11:14:10||1575.6||1575.8||1575.8||1575.6|0
1607512460000|2020-12-09 11:14:20|1575.8|1575.6|1575.6|1575.4|1575.8|1575.6|1575.6|1575.4|5044
1607512470000|2020-12-09 11:14:30|1575.4|1575.2|1575.4|1575.2|1575.6|1575.2|1575.4|1575|1333
1607512480000|2020-12-09 11:14:40|1575.2|1575|1576.8|1576.4|1576.8|1576.4|1575.2|1575|6260
1607512490000|2020-12-09 11:14:50|1576.6|1576.2|1576.2|1576|1576.8|1576.2|1576.2|1576|4069
1607512500000|2020-12-09 11:15:00|1576.4||1576.6||1576.6||1576.4||0
1607512510000|2020-12-09 11:15:10|1576.4|1576.2|1576.6|1576.4|1576.6|1576.4|1576.4|1576.2|1098
1607512520000|2020-12-09 11:15:20|1576.8|1576.6|1576.8|1576.6|1577|1576.8|1576.6|1576.6|2585
1607512530000|2020-12-09 11:15:30|1576.6|1576.4|1576.8|1576.6|1576.8|1576.6|1576.6|1576.4|6548
1607512540000|2020-12-09 11:15:40|1576.6|1576.4|1576.6|1576.2|1576.6|1576.4|1576.2|1576|5888
1607512550000|2020-12-09 11:15:50|1576.4||1576.6||1576.6||1576.4||723
1607512560000|2020-12-09 11:16:00|1576.4|1576|1575.2|1575|1576.4|1576|1575.2|1575|15126
1607512570000|2020-12-09 11:16:10|1575|1574.8|1575.2|1575|1575.4|1575.2|1575|1574.8|5124
1607512580000|2020-12-09 11:16:20|1575.4|1575.2|1575.6|1575.2|1575.6|1575.4|1575.2|1575|6485
1607512590000|2020-12-09 11:16:30|1575.4|1575.4|1575.6|1575.4|1575.6|1575.4|1575.4|1575.2|761
1607512600000|2020-12-09 11:16:40|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|0
1607512610000|2020-12-09 11:16:50|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|3203
1607512630000|2020-12-09 11:17:10|1575.8|1575.6|1575.2|1575|1575.8|1575.6|1575.2|1575|3122
1607512640000|2020-12-09 11:17:20|1575.4|1575.2|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|0
1607512650000|2020-12-09 11:17:30|1575.4|1575|1575.6|1575.2|1575.6|1575.2|1575.2|1575|3166
1607512660000|2020-12-09 11:17:40|1575.4|1575.4|1575.2|1575|1575.4|1575.4|1575.2|1575|14286
1607512670000|2020-12-09 11:17:50|1575|1574.8|1575.2|1575|1575.2|1575|1575|1574.8|52714
1607512680000|2020-12-09 11:18:00|||||||||40
1607512690000|2020-12-09 11:18:10|1575|1574.8|1575.2|1575|1575.2|1575|1575|1574.8|29736
1607512700000|2020-12-09 11:18:20|||||||||3800
1607512710000|2020-12-09 11:18:30|||||||||17516
1607512720000|2020-12-09 11:18:40|1575|1574.8|1575|1574.8|1575|1574.8|1575|1574.8|12089
1607512730000|2020-12-09 11:18:50|1574.8|1574.6|1574.2|1574|1575|1574.8|1574.2|1574|10706
1607512740000|2020-12-09 11:19:00|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.8|2956
1607512750000|2020-12-09 11:19:10|1574.2|1574|1574|1573.6|1574.4|1574|1573.8|1573.4|1837
1607512760000|2020-12-09 11:19:20|1573.8|1573.4|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|1454
1607512770000|2020-12-09 11:19:30|1574|1573.6|1574|1573.8|1574.2|1574|1574|1573.6|3800
1607512780000|2020-12-09 11:19:40|1573.8|1573.6|1574|1573.8|1574|1573.8|1573.8|1573.4|2828
1607512790000|2020-12-09 11:19:50|1574.2|1574|1574.2|1574|1574.2|1574|1574.2|1574|3000
1607512800000|2020-12-09 11:20:00|1574|1573.8|1574.2|1574|1574.4|1574.2|1574|1573.8|37099
1607512820000|2020-12-09 11:20:20|1574.4|1574.2|1574.6|1574.2|1574.6|1574.4|1574.4|1574.2|1397
1607512830000|2020-12-09 11:20:30|1574.4|1574|1573.8|1573.6|1574.4|1574.2|1573.8|1573.6|3163
1607512840000|2020-12-09 11:20:40|1574||1574||1574||1574||0
1607512850000|2020-12-09 11:20:50|1574.2|1573.8|1574.4|1574|1574.4|1574|1574|1573.6|4132
1607512860000|2020-12-09 11:21:00|1574.2|1573.8|1573.2|1573|1574.4|1574|1573.2|1573|6077
1607512870000|2020-12-09 11:21:10|1573|1572.8|1572.4|1572|1573|1572.8|1572.2|1572|6312
1607512880000|2020-12-09 11:21:20|1572.2|1571.8|1571.8|1571.6|1572.2|1572|1571.8|1571.6|5714
1607512890000|2020-12-09 11:21:30|1572|1571.8|1572.8|1572.6|1572.8|1572.6|1572|1571.8|6122
1607512900000|2020-12-09 11:21:40|1572.6|1572.4|1572.4|1572.2|1572.6|1572.4|1572.4|1572.2|1617
1607512910000|2020-12-09 11:21:50|1572.6|1572.4|1572.4|1572|1572.6|1572.4|1572.2|1572|4559
1607512920000|2020-12-09 11:22:00|1572.2|1572.2|1572.6|1572.4|1572.8|1572.4|1572.2|1572.2|430
1607512930000|2020-12-09 11:22:10|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.6|1572.6|548
1607512940000|2020-12-09 11:22:20|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|698
1607512960000|2020-12-09 11:22:40||1572.4||1572.4||1572.4||1572.4|601
1607512970000|2020-12-09 11:22:50|1573|1572.6|1573|1572.8|1573|1572.8|1573|1572.6|519
1607512980000|2020-12-09 11:23:00|1573.2|1573|1573.2|1573|1573.2|1573|1573.2|1573|1998
1607512990000|2020-12-09 11:23:10||1572.8||1573||1573||1572.8|100
1607513000000|2020-12-09 11:23:20|1573|1572.8|1572.8|1572.6|1573|1572.8|1572.8|1572.6|746
1607513010000|2020-12-09 11:23:30|1572.6|1572.4|1572.6|1572.2|1572.6|1572.4|1572.6|1572.2|1027
1607513020000|2020-12-09 11:23:40|1572.4|1572.4|1572.4|1572.2|1572.4|1572.4|1572.4|1572.2|1373
1607513030000|2020-12-09 11:23:50|1572.6|1572.4|1572.4|1572|1572.6|1572.4|1572.2|1572|2674
1607513040000|2020-12-09 11:24:00|1572.2|1571.8|1572.4|1572|1572.4|1572|1572|1571.8|176
1607513050000|2020-12-09 11:24:10|1572.6|1572.2|1572.8|1572.6|1572.8|1572.6|1572.6|1572.2|899
1607513060000|2020-12-09 11:24:20|1572.6|1572.4|1571.6|1571.4|1572.8|1572.4|1571|1570.8|90627
1607513070000|2020-12-09 11:24:30|1571.4|1571.2|1571.6|1571.4|1571.6|1571.4|1571.4|1571|4416
1607513080000|2020-12-09 11:24:40|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|1699
1607513090000|2020-12-09 11:24:50|1572|1571.6|1572|1571.8|1572|1571.8|1572|1571.6|2206
1607513100000|2020-12-09 11:25:00|1572.2|1572|1572|1571.8|1572.2|1572|1572|1571.8|3413
1607513110000|2020-12-09 11:25:10|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|1683
1607513120000|2020-12-09 11:25:20|1572|1571.6|1572|1571.8|1572|1571.8|1572|1571.6|1077
1607513130000|2020-12-09 11:25:30|1572.2|1572|1572.2|1571.8|1572.2|1572|1572.2|1571.8|429
1607513140000|2020-12-09 11:25:40|1572||1572||1572||1572||250
1607513150000|2020-12-09 11:25:50|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|3006
1607513160000|2020-12-09 11:26:00|1572|1571.2|1570.8|1570.6|1572|1571.4|1570.6|1570.4|7826
1607513170000|2020-12-09 11:26:10|1570.6|1570.4|1571.2|1571|1571.2|1571|1570.6|1570.4|12875
1607513180000|2020-12-09 11:26:20|1571.4|1570.8|1571.2|1571|1571.4|1571|1571.2|1570.8|85
1607513190000|2020-12-09 11:26:30|1571|1570.8|1571.2|1570.8|1571.2|1570.8|1571|1570.8|2514
1607513200000|2020-12-09 11:26:40|1571.4|1571|1570.8|1570.6|1571.4|1571.2|1570.8|1570.6|1759
1607513210000|2020-12-09 11:26:50|1571|1570.8|1571.2|1570.8|1571.2|1570.8|1571|1570.8|1730
1607513220000|2020-12-09 11:27:00|1571|1571|1571|1570.8|1571.2|1571|1571|1570.8|704
1607513230000|2020-12-09 11:27:10|1571.2|1571|1571.6|1571.4|1571.6|1571.4|1571.2|1571|374
1607513240000|2020-12-09 11:27:20|1571.4|1571.2|1571.4|1571|1571.6|1571.2|1571.2|1571|723
1607513250000|2020-12-09 11:27:30|1571.2|1571.2|1571|1570.8|1571.4|1571.2|1571|1570.8|4144
1607513260000|2020-12-09 11:27:40|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.8|1570.4|1034
1607513270000|2020-12-09 11:27:50|1571|1570.8|1571|1570.8|1571|1570.8|1571|1570.8|681
1607513280000|2020-12-09 11:28:00|1570.8|1570.6|1571|1570.8|1571|1570.8|1570.8|1570.6|945
1607513290000|2020-12-09 11:28:10|1571.2|1571|1571.6|1571.4|1571.8|1571.6|1571|1570.8|8800
1607513300000|2020-12-09 11:28:20|1571.4|1571.2|1571.6|1571.4|1571.6|1571.4|1571.4|1571|13719
1607513320000|2020-12-09 11:28:40|||||||||300
1607513330000|2020-12-09 11:28:50|1571.4|1571.2|1571.4|1571|1571.4|1571.2|1571.2|1571|2103
1607513340000|2020-12-09 11:29:00|1571.6|1571.2|1571.4|1571.2|1571.6|1571.2|1571.4|1571.2|250
1607513350000|2020-12-09 11:29:10|1571.6|1571.4|1571.8|1571.6|1571.8|1571.6|1571.6|1571.4|1861
1607513360000|2020-12-09 11:29:20|1571.6|1571.4|1571.8|1571.6|1571.8|1571.6|1571.6|1571.4|1764
1607513380000|2020-12-09 11:29:40|1571.6|1571.4|1571.2|1570.8|1571.6|1571.4|1571|1570.8|3352
1607513390000|2020-12-09 11:29:50|1571|1571|1571|1570.8|1571.2|1571|1571|1570.8|0
1607513400000|2020-12-09 11:30:00|1571.2|1571|1571.4|1571.2|1571.6|1571.4|1571|1570.8|2393
1607513410000|2020-12-09 11:30:10|1571.6|1571|1571.2|1571|1571.6|1571|1571.2|1571|1
1607513420000|2020-12-09 11:30:20|1571|1570.8|1571|1570.8|1571.2|1570.8|1571|1570.8|299
1607513430000|2020-12-09 11:30:30|1570.8|1570.6|1570|1569.8|1570.8|1570.6|1569.6|1569.4|43341
1607513440000|2020-12-09 11:30:40|1570.2|1570|1570.2|1570|1570.2|1570|1570|1569.8|2147
1607513450000|2020-12-09 11:30:50|1570|1569.8|1570|1569.8|1570|1569.8|1569.6|1569.2|24778
1607513460000|2020-12-09 11:31:00|1569.8|1569.6|1570|1569.8|1570.4|1570.2|1569.8|1569.4|13703
1607513470000|2020-12-09 11:31:10|1570.2|1570|1571.8|1571.4|1571.8|1571.6|1570.2|1570|15274
1607513480000|2020-12-09 11:31:20|1571.6|1571.6|1571.2|1570.8|1571.8|1571.6|1571.2|1570.8|5255
1607513490000|2020-12-09 11:31:30|1571.4|1571|1571.4|1571.2|1571.4|1571.2|1571.2|1570.8|1824
1607513500000|2020-12-09 11:31:40|1571.2|1571|1571.4|1571.2|1571.4|1571.2|1571.2|1571|1358
1607513510000|2020-12-09 11:31:50|1571.2|1571|1571.4|1571.2|1571.4|1571.2|1571.2|1571|2325
1607513520000|2020-12-09 11:32:00|1571.6|1571|1571.6|1571.4|1571.8|1571.6|1571.6|1571|3814
1607513530000|2020-12-09 11:32:10|1571.8|1571.6|1572.6|1572|1572.6|1572.2|1571.8|1571.6|5974
1607513540000|2020-12-09 11:32:20|1572.8|1572.4|1573|1572.6|1573|1572.8|1572.6|1572.2|5101
1607513550000|2020-12-09 11:32:30|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.6|1572.2|1646
1607513560000|2020-12-09 11:32:40|1572.4|1572.4|1572.2|1571.6|1572.4|1572.4|1572.2|1571.6|1463
1607513570000|2020-12-09 11:32:50|1572|1571.8|1572|1571.6|1572|1572|1571.8|1571.6|4056
1607513580000|2020-12-09 11:33:00|1571.8|1571.4|1571.8|1571.6|1571.8|1571.6|1571.6|1571.4|3743
1607513590000|2020-12-09 11:33:10|1572|1571.8|1572.2|1571.8|1572.4|1572.2|1572|1571.8|4393
1607513600000|2020-12-09 11:33:20|1572.4|1572|1572.6|1572.2|1572.6|1572.2|1572.4|1572|0
1607513610000|2020-12-09 11:33:30|1572.4|1572.4|1572.4|1572|1572.4|1572.4|1572.2|1572|2128
1607513620000|2020-12-09 11:33:40|1572.6|1572.2|1573.6|1573.2|1573.6|1573.2|1572.6|1572|6092
1607513630000|2020-12-09 11:33:50|1573.8|1573.4|1573.8|1573.6|1574|1573.8|1573.4|1573.2|18842
1607513640000|2020-12-09 11:34:00|1574||1573.8||1574||1573.8||2100
1607513650000|2020-12-09 11:34:10|1573.6|1573.4|1572.6|1572.4|1573.6|1573.4|1572.6|1572.4|12732
1607513660000|2020-12-09 11:34:20|1572.8|1572.2|1572.8|1572.4|1573|1572.8|1572.6|1572.2|960
1607513670000|2020-12-09 11:34:30|1573|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.4|10809
1607513690000|2020-12-09 11:34:50|1572.8|1572.8|1573.2|1573|1573.4|1573|1572.8|1572.6|423
1607513700000|2020-12-09 11:35:00|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|726
1607513710000|2020-12-09 11:35:10||1573.2||1573||1573.2||1573|0
1607513720000|2020-12-09 11:35:20|1573.2|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.8|1728
1607513730000|2020-12-09 11:35:30|1573.2|1573|1573.2|1573|1573.2|1573|1573.2|1572.8|107
1607513740000|2020-12-09 11:35:40|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.4|1573|223
1607513750000|2020-12-09 11:35:50|1573.2|1572.8|1573.2|1572.8|1573.2|1572.8|1573|1572.8|3858
1607513760000|2020-12-09 11:36:00|1573.4|1573|1573|1572.8|1573.4|1573|1573|1572.8|3819
1607513770000|2020-12-09 11:36:10|1573.2|1573|1573.8|1573.6|1573.8|1573.6|1573.2|1573|3425
1607513780000|2020-12-09 11:36:20|1574|1573.8|1574|1573.6|1574|1573.8|1573.8|1573.6|873
1607513790000|2020-12-09 11:36:30|1573.8|1573.8|1573.8|1573.4|1574|1573.8|1573.2|1573|4749
1607513800000|2020-12-09 11:36:40|1573.6|1573.2|1573.6|1573.2|1573.8|1573.4|1573.4|1573.2|2122
1607513810000|2020-12-09 11:36:50|1573.4|1573|1573.4|1573|1573.4|1573|1573.2|1573|1890
1607513820000|2020-12-09 11:37:00|1573.2|1573.2|1573.4|1573.2|1573.4|1573.2|1573.2|1573|2038
1607513830000|2020-12-09 11:37:10||1573||1573.2||1573.2||1573|1313
1607513840000|2020-12-09 11:37:20|1573.6|1573.4|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|1631
1607513850000|2020-12-09 11:37:30|1573.6|1573.6|1574.2|1574|1574.2|1574|1573.6|1573.6|1042
1607513860000|2020-12-09 11:37:40|1574.4|1574.2|1574.6|1574.2|1574.8|1574.4|1574.4|1574.2|5306
1607513870000|2020-12-09 11:37:50|1574.8|1574.4|1574.2|1573.8|1574.8|1574.4|1574|1573.8|2128
1607513880000|2020-12-09 11:38:00|1574.4|1574|1574.2|1574|1574.4|1574|1574.2|1574|890
1607513890000|2020-12-09 11:38:10|1574|1573.8|1573.4|1573.2|1574|1573.8|1573.4|1573|893
1607513900000|2020-12-09 11:38:20|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|0
1607513910000|2020-12-09 11:38:30|1573.4|1573.2|1573.6|1573.4|1573.8|1573.6|1573.4|1573.2|13387
1607513920000|2020-12-09 11:38:40|1573.4|1573.2|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|2243
1607513930000|2020-12-09 11:38:50|1573.2|1573|1573.2|1573|1573.2|1573|1573.2|1573|1243
1607513950000|2020-12-09 11:39:10|1573|1572.8|1573.2|1572.8|1573.2|1573|1573|1572.8|1643
1607513960000|2020-12-09 11:39:20|1573.4|1573|1573.6|1573.2|1573.8|1573.6|1573.4|1573|8868
1607513970000|2020-12-09 11:39:30|1573.4|1573.4|1573.6|1573.4|1573.6|1573.4|1573.4|1573.2|1586
1607513990000|2020-12-09 11:39:50|1573.8|1573.6|1574.2|1573.8|1574.2|1574|1573.8|1573.6|1115
1607514000000|2020-12-09 11:40:00|1574.4|1574|1574.4|1574|1574.6|1574.2|1574.2|1574|1553
1607514010000|2020-12-09 11:40:10|1574.2|1573.8|1573.8|1573.6|1574.2|1573.8|1573.6|1573.2|4720
1607514020000|2020-12-09 11:40:20|1573.6|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|1391
1607514030000|2020-12-09 11:40:30|||||||||1000
1607514040000|2020-12-09 11:40:40|1573.2|1573|1572.8|1572.6|1573.2|1573|1572.6|1572.4|4447
1607514050000|2020-12-09 11:40:50|1573.2|1572.8|1573.2|1573|1573.2|1573|1572.8|1572.6|3077
1607514060000|2020-12-09 11:41:00|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|1573.2|1573|7788
1607514070000|2020-12-09 11:41:10|||||||||1241
1607514090000|2020-12-09 11:41:30|1573.6|1573.4|1573.4|1573|1573.6|1573.4|1573.2|1573|5256
1607514100000|2020-12-09 11:41:40|1573.2||1573.2||1573.2||1573.2||6524
1607514110000|2020-12-09 11:41:50|1573|1572.8|1572.6|1572.4|1573|1572.8|1572.6|1572.4|14643
1607514120000|2020-12-09 11:42:00|1572.4|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|457
1607514130000|2020-12-09 11:42:10|1572.4|1572|1572.8|1572.6|1573|1572.6|1572.4|1572|5089
1607514140000|2020-12-09 11:42:20|1572.6|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.2|665
1607514150000|2020-12-09 11:42:30|1572.6||1572.6||1572.6||1572.6||0
1607514160000|2020-12-09 11:42:40|1572.4|1572.2|1572.4|1572.2|1572.6|1572.2|1572.4|1572.2|3456
1607514170000|2020-12-09 11:42:50|1572.2|1572|1571.6|1571.4|1572.2|1572|1571.6|1571.4|3183
1607514180000|2020-12-09 11:43:00|1571.8|1571.6|1571.6|1571.2|1571.8|1571.6|1571.4|1571.2|3029
1607514190000|2020-12-09 11:43:10|1571.8|1571.4|1571.6|1571.2|1571.8|1571.6|1571.6|1571.2|355
1607514200000|2020-12-09 11:43:20|1571.4|1571.4|1571.6|1571.2|1571.6|1571.4|1571.4|1571.2|480
1607514210000|2020-12-09 11:43:30|1571.8|1571.4|1571.4|1571.2|1571.8|1571.6|1571.4|1571|2500
1607514220000|2020-12-09 11:43:40|1571.2|1571|1571.2|1571|1571.4|1571.2|1571.2|1571|560
1607514230000|2020-12-09 11:43:50|1571.4|1571.2|1571|1570.6|1571.4|1571.2|1570.8|1570.6|2646
1607514240000|2020-12-09 11:44:00|1571.2|1570.8|1571.2|1571|1571.4|1571.2|1571|1570.8|11035
1607514250000|2020-12-09 11:44:10|1571.4|1571.2|1572|1571.8|1572|1571.8|1571.4|1571.2|4985
1607514260000|2020-12-09 11:44:20|||||||||500
1607514270000|2020-12-09 11:44:30|1572.2|1572|1572.2|1572|1572.4|1572.2|1572.2|1571.8|3111
1607514280000|2020-12-09 11:44:40|1572.4||1572.2||1572.4||1572.2||186
1607514290000|2020-12-09 11:44:50|1572.4|1572.2|1572.2|1572|1572.4|1572.2|1572.2|1572|2133
1607514300000|2020-12-09 11:45:00|1572|1571.8|1571.6|1571.2|1572|1571.8|1571.2|1571|5884
1607514320000|2020-12-09 11:45:20|1571.8|1571.4|1571.8|1571.6|1572|1571.6|1571.8|1571.4|840
1607514330000|2020-12-09 11:45:30|1572||1571.8||1572||1571.8||0
1607514340000|2020-12-09 11:45:40|1571.6|1571.4|1571.8|1571.6|1571.8|1571.6|1571.6|1571.4|2194
1607514350000|2020-12-09 11:45:50|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.6|4251
1607514360000|2020-12-09 11:46:00|1572.2|1572|1572.4|1572.2|1572.4|1572.2|1572.2|1572|6565
1607514370000|2020-12-09 11:46:10|1572.2|1572|1572.4|1572.2|1572.4|1572.2|1572.2|1572|1711
1607514390000|2020-12-09 11:46:30|1572.2|1572|1571.6|1571.4|1572.2|1572|1571.6|1571.4|3368
1607514400000|2020-12-09 11:46:40|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|1571.8|1571.4|1052
1607514410000|2020-12-09 11:46:50|||||||||1125
1607514420000|2020-12-09 11:47:00|1571.6|1571.4|1571.6|1571.4|1571.8|1571.6|1571.6|1571.4|626
1607514430000|2020-12-09 11:47:10|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1843
1607514440000|2020-12-09 11:47:20|1571.2|1571|1572|1571.8|1572|1571.8|1571.2|1571|4514
1607514460000|2020-12-09 11:47:40|1571.8|1571.6|1572|1571.6|1572|1571.6|1571.8|1571.6|1094
1607514470000|2020-12-09 11:47:50|1572.2|1571.8|1572.4|1572|1572.4|1572|1572.2|1571.6|5491
1607514480000|2020-12-09 11:48:00|1572.2|1572.2|1572|1571.8|1572.2|1572.2|1572|1571.6|2862
1607514490000|2020-12-09 11:48:10|1572.2|1572|1572.8|1572.6|1573|1572.6|1572.2|1572|3620
1607514500000|2020-12-09 11:48:20|1573|1572.8|1573.2|1573|1573.2|1573|1573|1572.8|1165
1607514510000|2020-12-09 11:48:30|1573.4|1573.2|1573.2|1573|1573.4|1573.2|1573.2|1573|2500
1607514520000|2020-12-09 11:48:40|1573|1572.8|1573.2|1573|1573.2|1573|1573|1572.8|247
1607514530000|2020-12-09 11:48:50|1573|1572.8|1573|1572.8|1573|1572.8|1572.8|1572.6|1239
1607514540000|2020-12-09 11:49:00|1573.2|1573|1573.2|1573|1573.2|1573|1573.2|1572.8|1768
1607514550000|2020-12-09 11:49:10|||||||||57
1607514560000|2020-12-09 11:49:20|1573|1572.8|1573.2|1573|1573.2|1573|1573|1572.8|3937
1607514570000|2020-12-09 11:49:30|||||||||65
1607514580000|2020-12-09 11:49:40|1573|1572.8|1573.2|1573|1573.4|1573.2|1573|1572.8|2574
1607514590000|2020-12-09 11:49:50|1573|1572.8|1573|1572.8|1573.2|1572.8|1572.8|1572.6|4521
1607514600000|2020-12-09 11:50:00|1572.8|1572.6|1573|1572.6|1573|1572.6|1572.8|1572.6|163
1607514610000|2020-12-09 11:50:10|1572.8|1572.8|1573|1572.8|1573.2|1573|1572.8|1572.8|582
1607514620000|2020-12-09 11:50:20|1573.2|1573|1572.6|1572.4|1573.2|1573|1572.6|1572.2|2968
1607514630000|2020-12-09 11:50:30|1572.4|1572.2|1572|1571.8|1572.4|1572.2|1572|1571.6|1339
1607514640000|2020-12-09 11:50:40|1572.2|1572|1572.2|1571.8|1572.2|1572|1572.2|1571.8|232
1607514650000|2020-12-09 11:50:50|1572|1572|1572.2|1572|1572.2|1572|1572|1571.8|1586
1607514670000|2020-12-09 11:51:10|1572.4|1572.2|1572.6|1572.4|1572.8|1572.4|1572.4|1572|3526
1607514680000|2020-12-09 11:51:20|1572.8|1572.6|1573|1572.6|1573.2|1573|1572.8|1572.6|7404
1607514690000|2020-12-09 11:51:30|1572.8||1573||1573||1572.8||310
1607514710000|2020-12-09 11:51:50|1572.8|1572.4|1573|1572.6|1573|1572.6|1572.6|1572.4|958
1607514720000|2020-12-09 11:52:00|1573.2|1572.8|1573.2|1573|1573.4|1573.2|1573.2|1572.8|3210
1607514730000|2020-12-09 11:52:10|1573.4|1573.2|1573.8|1573.6|1573.8|1573.6|1573.4|1573.2|7942
1607514740000|2020-12-09 11:52:20|1574|1573.8|1574.2|1574|1574.2|1574|1573.4|1573.2|13103
1607514750000|2020-12-09 11:52:30|1574|1573.8|1574.2|1574|1574.4|1574|1573.8|1573.4|9998
1607514760000|2020-12-09 11:52:40|1574.4|1574.2|1574.6|1574.4|1575.2|1575|1574.2|1574.2|10904
1607514770000|2020-12-09 11:52:50|1574.8|1574.2|1575|1574.8|1575|1574.8|1574.4|1574|2174
1607514780000|2020-12-09 11:53:00|1575.2|1575|1575|1574.8|1575.4|1575.2|1575|1574.8|5442
1607514790000|2020-12-09 11:53:10|1575.2|1575|1575.2|1574.8|1575.2|1575|1575|1574.8|849
1607514800000|2020-12-09 11:53:20|1575|1575|1575.4|1575.2|1575.6|1575.2|1575|1575|954
1607514810000|2020-12-09 11:53:30|1575.6|1575|1575.6|1575.2|1575.6|1575.2|1575.6|1575|436
1607514820000|2020-12-09 11:53:40|1575.4|1575.4|1575.8|1575.4|1576|1575.8|1575.4|1575.2|3238
1607514830000|2020-12-09 11:53:50|1576|1575.6|1576.2|1575.8|1576.2|1576|1576|1575.6|1078
1607514840000|2020-12-09 11:54:00|1576.4|1576|1576.8|1576.4|1576.8|1576.4|1576.2|1576|7221
1607514850000|2020-12-09 11:54:10|1576.6|1576.6|1576.4|1576.2|1576.6|1576.6|1576.2|1576|5329
1607514860000|2020-12-09 11:54:20|1576.2|1576|1576.4|1576.2|1576.4|1576.2|1576|1575.8|3984
1607514870000|2020-12-09 11:54:30|1576.6|1576.4|1576.4|1576.2|1576.6|1576.4|1576.4|1576.2|3764
1607514880000|2020-12-09 11:54:40|1576.2|1576|1576.2|1576|1576.2|1576|1575.8|1575.6|8191
1607514890000|2020-12-09 11:54:50|||||||||1900
1607514900000|2020-12-09 11:55:00|1576.4|1576.2|1576|1575.6|1576.4|1576.2|1575.8|1575.6|2429
1607514910000|2020-12-09 11:55:10|1576.2|1575.8|1576.2|1576|1576.2|1576|1576.2|1575.8|712
1607514920000|2020-12-09 11:55:20|1576.6|1576.2|1576.4|1576.2|1576.8|1576.6|1576.4|1576.2|17082
1607514930000|2020-12-09 11:55:30|1576.6|1576.4|1576.6|1576.4|1576.8|1576.6|1576.6|1576.4|4069
1607514940000|2020-12-09 11:55:40|1576.4|1576.2|1576.2|1576|1576.4|1576.2|1576.2|1576|4815
1607514950000|2020-12-09 11:55:50|1576.4|1576.2|1576.6|1576.2|1576.6|1576.2|1576.2|1576|1138
1607514960000|2020-12-09 11:56:00|1576.4|1576|1576.2|1576|1576.4|1576.2|1576.2|1576|323
1607514970000|2020-12-09 11:56:10|||||||||500
1607514980000|2020-12-09 11:56:20|1576|1575.8|1576|1575.8|1576|1575.8|1575.8|1575.4|9599
1607514990000|2020-12-09 11:56:30|1575.8|1575.6|1575.6|1575.4|1575.8|1575.8|1575.6|1575.4|1555
1607515000000|2020-12-09 11:56:40|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|1575.6|1575.4|4711
1607515010000|2020-12-09 11:56:50|1576|1575.8|1576.2|1575.8|1576.2|1575.8|1575.8|1575.6|2975
1607515020000|2020-12-09 11:57:00|1576.4|1576|1576.6|1576.2|1576.6|1576.2|1576.4|1575.8|2448
1607515030000|2020-12-09 11:57:10|1576.4||1576.6||1576.6||1576.4||0
1607515040000|2020-12-09 11:57:20|1576.4|1576.4|1576.6|1576.2|1576.8|1576.4|1576.4|1576.2|8227
1607515050000|2020-12-09 11:57:30|1576.8|1576.4|1576.2|1575.8|1576.8|1576.6|1576.2|1575.8|2236
1607515060000|2020-12-09 11:57:40|1576|1576|1576|1575.8|1576.4|1576.2|1576|1575.8|4749
1607515070000|2020-12-09 11:57:50|1575.8|1575.6|1575.6|1575.2|1576|1575.8|1575.4|1575.2|1767
1607515080000|2020-12-09 11:58:00|1575.8|1575.4|1575.6|1575.2|1575.8|1575.4|1575.6|1575.2|4261
1607515090000|2020-12-09 11:58:10|1575.8|1575.4|1575.8|1575.6|1576|1575.6|1575.8|1575.4|1223
1607515100000|2020-12-09 11:58:20|1576|1575.4|1575.6|1575.2|1576|1575.4|1575.2|1575|10039
1607515110000|2020-12-09 11:58:30|1575.4|1575|1575.6|1575.2|1575.6|1575.2|1575.4|1575|1391
1607515120000|2020-12-09 11:58:40|1575.4||1575.4||1575.6||1575.4||893
1607515130000|2020-12-09 11:58:50|1575.2|1575|1575.4|1575|1575.4|1575.2|1575.2|1575|1628
1607515140000|2020-12-09 11:59:00|1575.6|1575.2|1575.4|1575.2|1575.6|1575.4|1575.2|1575|4739
1607515150000|2020-12-09 11:59:10|1575.2|1575|1575.2|1575|1575.2|1575|1575.2|1575|1150
1607515160000|2020-12-09 11:59:20|1575|1574.8|1574.8|1574.4|1575|1574.8|1574.6|1574.4|3802
1607515170000|2020-12-09 11:59:30||1574.6||1574.6||1574.6||1574.4|0
1607515180000|2020-12-09 11:59:40|1574.6|1574.4|1574.4|1574.2|1574.8|1574.4|1574.4|1574|3794
1607515190000|2020-12-09 11:59:50|1574.6|1574.4|1575.2|1574.8|1575.2|1575|1574.6|1574.4|3162
1607515200000|2020-12-09 12:00:00|1575.4|1575|1573.8|1573.4|1575.4|1575.2|1573.8|1573.4|13623
1607515210000|2020-12-09 12:00:10||1573.6||1573.6||1573.6||1573.4|0
1607515220000|2020-12-09 12:00:20|1573.6|1573.4|1573.6|1573.4|1573.8|1573.6|1573.4|1573.2|4542
1607515230000|2020-12-09 12:00:30|1573.4|1573.2|1573|1572.6|1573.4|1573.4|1572.6|1572.4|10449
1607515240000|2020-12-09 12:00:40|1572.8|1572.8|1573|1572.6|1573|1572.8|1572.6|1572.4|3588
1607515250000|2020-12-09 12:00:50|1572.8|1572.4|1572.8|1572.6|1573|1572.6|1572.6|1572.4|213
1607515260000|2020-12-09 12:01:00|1572.6|1572.4|1573|1572.6|1573|1572.8|1572.6|1572.4|4357
1607515270000|2020-12-09 12:01:10||1572.8||1572.6||1572.8||1572.6|838
1607515280000|2020-12-09 12:01:20|1572.8|1572.8|1572.6|1572.4|1572.8|1572.8|1572.4|1572.2|5733
1607515300000|2020-12-09 12:01:40|1572.4|1572.2|1572.4|1572.2|1572.6|1572.4|1572.4|1572|1155
1607515310000|2020-12-09 12:01:50|||||||||400
1607515320000|2020-12-09 12:02:00|1572.2|1572|1572.4|1572|1572.4|1572|1571.8|1571.4|12972
1607515330000|2020-12-09 12:02:10|1572.2|1572.2|1572.4|1572|1572.8|1572.6|1572.2|1571.8|5229
1607515340000|2020-12-09 12:02:20|1572.2|1571.8|1572.8|1572.4|1572.8|1572.6|1572.2|1571.8|352
1607515350000|2020-12-09 12:02:30|1573|1572.6|1572.6|1572.2|1573.2|1573|1572.6|1572.2|5370
1607515360000|2020-12-09 12:02:40|1572.4|1572|1572.6|1572.4|1572.6|1572.4|1572.4|1572|5650
1607515370000|2020-12-09 12:02:50|1572.8|1572.2|1574|1573.8|1574|1573.8|1572.8|1572.2|8433
1607515380000|2020-12-09 12:03:00|1574.2|1574|1575|1574.8|1575|1574.8|1574|1573.8|6040
1607515390000|2020-12-09 12:03:10|1574.8|1574.6|1575.2|1575|1575.4|1575|1574.6|1574.4|4520
1607515400000|2020-12-09 12:03:20|1575.4|1575.2|1575.4|1575|1575.6|1575.2|1575.2|1575|1480
1607515410000|2020-12-09 12:03:30|1575.2|1575.2|1575.8|1575.4|1575.8|1575.4|1575.2|1575|3200
1607515420000|2020-12-09 12:03:40|1576|1575.6|1576|1575.8|1576|1575.8|1575.6|1575.4|3574
1607515430000|2020-12-09 12:03:50|1576.2|1576|1575.4|1575.2|1576.4|1576.2|1575.4|1575.2|7453
1607515440000|2020-12-09 12:04:00|1575.6|1575|1576|1575.8|1576|1575.8|1575.6|1575|2116
1607515450000|2020-12-09 12:04:10|1576.2|1575.6|1576.4|1576.2|1576.4|1576.2|1576.2|1575.6|434
1607515460000|2020-12-09 12:04:20|1576.6|1576.4|1576.2|1575.8|1576.6|1576.4|1576|1575.8|9553
1607515470000|2020-12-09 12:04:30|1576|1576|1576.6|1576.4|1576.6|1576.4|1576|1575.6|3054
1607515480000|2020-12-09 12:04:40|1576.4|1576.2|1576.6|1576.2|1576.8|1576.4|1576.4|1576.2|5431
1607515490000|2020-12-09 12:04:50|1576.4|1576|1576.4|1576.2|1576.8|1576.6|1576.2|1576|6552
1607515500000|2020-12-09 12:05:00|1576.6|1576.4|1576.8|1576.4|1576.8|1576.6|1576.4|1576.2|2973
1607515510000|2020-12-09 12:05:10|1576.6|1576.2|1575.6|1575.4|1576.6|1576.2|1575.6|1575.4|2153
1607515520000|2020-12-09 12:05:20|1575.8|1575.6|1575.6|1575.2|1575.8|1575.6|1575.6|1575.2|4873
1607515530000|2020-12-09 12:05:30||1575.4||1575.2||1575.4||1575.2|0
1607515540000|2020-12-09 12:05:40|1575.4|1575.4|1575.4|1575.2|1575.4|1575.4|1575.4|1575.2|3186
1607515550000|2020-12-09 12:05:50|1575.2|1575|1574.6|1574.4|1575.4|1575|1574.6|1574.4|6050
1607515560000|2020-12-09 12:06:00|1574.4|1574.2|1574.6|1574.4|1574.6|1574.4|1574.4|1574|2388
1607515570000|2020-12-09 12:06:10|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1573.8|1573.6|9684
1607515580000|2020-12-09 12:06:20|1574|1573.8|1574|1573.8|1574.2|1573.8|1574|1573.6|351
1607515590000|2020-12-09 12:06:30|1574.2|1574|1574.6|1574.2|1574.8|1574.6|1574.2|1574|886
1607515600000|2020-12-09 12:06:40|1574.4|1574|1574.4|1573.8|1574.4|1574|1574.2|1573.8|171
1607515610000|2020-12-09 12:06:50|1574.6|1574|1573.2|1573|1574.6|1574.4|1573.2|1572.8|5048
1607515620000|2020-12-09 12:07:00|1573|1572.8|1572.8|1572.4|1573.4|1573|1572.8|1572.4|1850
1607515630000|2020-12-09 12:07:10|1573|1572.6|1572.8|1572.4|1573|1572.8|1572.8|1572.4|741
1607515640000|2020-12-09 12:07:20|1573|1572.6|1573.2|1572.8|1573.2|1573|1572.8|1572.4|2838
1607515650000|2020-12-09 12:07:30|1573|1572.6|1572.4|1572.2|1573|1572.6|1572.2|1572|5392
1607515660000|2020-12-09 12:07:40||1572||1572||1572.2||1572|2041
1607515680000|2020-12-09 12:08:00|1572.6|1572.2|1573|1572.6|1573|1572.8|1572.6|1572.2|836
1607515690000|2020-12-09 12:08:10|1573.2|1572.8|1573.4|1573.2|1573.6|1573.2|1573.2|1572.6|128
1607515700000|2020-12-09 12:08:20|1573.6|1573|1573.4|1573|1573.6|1573|1573.4|1573|0
1607515710000|2020-12-09 12:08:30|1573.2|1573.2|1572.8|1572.4|1573.2|1573.2|1572.6|1572.4|466
1607515720000|2020-12-09 12:08:40|1573|1572.6|1572.6|1572.4|1573|1572.8|1572.6|1572.4|1126
1607515730000|2020-12-09 12:08:50|1572.8|1572.2|1572.8|1572.4|1572.8|1572.4|1572.6|1572.2|0
1607515740000|2020-12-09 12:09:00|1572.6|1572.2|1572.8|1572.6|1572.8|1572.6|1572.4|1572.2|2453
1607515750000|2020-12-09 12:09:10|1572.6|1572.4|1573.2|1572.6|1573.2|1572.8|1572.6|1572.4|3510
1607515760000|2020-12-09 12:09:20|1573||1573.2||1573.2||1572.8||0
1607515780000|2020-12-09 12:09:40|1573|1572.4|1571.6|1571.4|1573|1572.4|1571.6|1571.2|15725
1607515790000|2020-12-09 12:09:50|||||||||317
1607515810000|2020-12-09 12:10:10|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.4|1571.2|2645
1607515820000|2020-12-09 12:10:20|1572|1571.6|1572|1571.8|1572|1571.8|1571.8|1571.6|962
1607515830000|2020-12-09 12:10:30|1572.2|1572|1572.2|1572|1572.4|1572.2|1572|1571.8|1202
1607515840000|2020-12-09 12:10:40|1572.4|1571.8|1572.4|1572|1572.6|1572.4|1572.4|1571.8|4531
1607515850000|2020-12-09 12:10:50|1572.2|1571.8|1572|1571.8|1572.4|1571.8|1572|1571.8|731
1607515860000|2020-12-09 12:11:00|1572.2|1572|1572|1571.8|1572.2|1572|1572|1571.8|441
1607515870000|2020-12-09 12:11:10|1571.8|1571.6|1572|1571.6|1572|1571.6|1571.6|1571.2|1141
1607515880000|2020-12-09 12:11:20|1571.8|1571.4|1572|1571.8|1572|1571.8|1571.8|1571.4|0
1607515890000|2020-12-09 12:11:30|1572.2|1572|1572.2|1572|1572.4|1572.2|1572.2|1572|2894
1607515910000|2020-12-09 12:11:50|1572.4|1572.2|1572.4|1572.2|1572.6|1572.2|1572.4|1572.2|414
1607515920000|2020-12-09 12:12:00|1572.6|1572.4|1573.2|1572.8|1573.2|1572.8|1572.6|1572.4|1232
1607515930000|2020-12-09 12:12:10|1573.4||1573.4||1573.4||1573.4||0
1607515940000|2020-12-09 12:12:20|1573.2|1572.6|1572.8|1572.6|1573.2|1572.6|1572.8|1572.6|1132
1607515950000|2020-12-09 12:12:30||1572.4||1572.4||1572.4||1572.4|1424
1607515960000|2020-12-09 12:12:40|1572.6|1572.6|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|602
1607515970000|2020-12-09 12:12:50||1572.4||1572.4||1572.4||1572.4|0
1607515980000|2020-12-09 12:13:00|1573|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.4|4839
1607515990000|2020-12-09 12:13:10|1573.2|1572.6|1572.6|1572.2|1573.2|1572.6|1572.6|1572.2|1843
1607516000000|2020-12-09 12:13:20|1572.8|1572.4|1573.4|1573|1573.4|1573|1572.6|1572.2|2369
1607516010000|2020-12-09 12:13:30|1573.2|1573.2|1573.8|1573.4|1573.8|1573.4|1573.2|1573.2|0
1607516020000|2020-12-09 12:13:40|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.4|1573|1359
1607516030000|2020-12-09 12:13:50|1573.6|1573.2|1574.2|1573.8|1574.2|1573.8|1573.6|1573.2|902
1607516040000|2020-12-09 12:14:00|1574|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.4|1163
1607516050000|2020-12-09 12:14:10|1573.6|1573.2|1572.8|1572.2|1573.6|1573.2|1572.8|1572.2|3251
1607516060000|2020-12-09 12:14:20|1572.6|1572.4|1572.4|1572|1572.6|1572.4|1572.2|1572|2146
1607516070000|2020-12-09 12:14:30|1572.6|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572|7825
1607516080000|2020-12-09 12:14:40|1572.8|1572.4|1572.8|1572.4|1572.8|1572.6|1572.8|1572.2|1291
1607516090000|2020-12-09 12:14:50|1573|1572.6|1573.4|1573.2|1573.4|1573.2|1573|1572.6|4304
1607516100000|2020-12-09 12:15:00|1573.2|1573|1573.2|1572.8|1573.2|1573.2|1573|1572.8|384
1607516110000|2020-12-09 12:15:10|1573|1572.6|1573|1572.6|1573|1572.6|1572.8|1572.6|262
1607516120000|2020-12-09 12:15:20|1572.8|1572.4|1572.4|1572.2|1572.8|1572.4|1572.4|1572.2|3445
1607516130000|2020-12-09 12:15:30|1572.2|1572|1572.2|1572|1572.4|1572|1572.2|1572|3217
1607516140000|2020-12-09 12:15:40|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.4|1572|51
1607516150000|2020-12-09 12:15:50|||||||||509
1607516160000|2020-12-09 12:16:00|1572.2|1572|1572.4|1572|1572.4|1572.2|1572.2|1572|740
1607516170000|2020-12-09 12:16:10||1572.2||1572.2||1572.2||1572.2|1293
1607516200000|2020-12-09 12:16:40|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|618
1607516210000|2020-12-09 12:16:50|||||||||3
1607516220000|2020-12-09 12:17:00|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|7634
1607516230000|2020-12-09 12:17:10|1573|1572.8|1572.6|1572.2|1573.2|1573|1572.6|1572.2|894
1607516240000|2020-12-09 12:17:20|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.8|1572.2|221
1607516250000|2020-12-09 12:17:30|1572.6|1572.6|1572.8|1572.6|1572.8|1572.6|1572.6|1572.6|1000
1607516270000|2020-12-09 12:17:50|1573|1572.8|1573|1572.8|1573|1572.8|1573|1572.8|342
1607516280000|2020-12-09 12:18:00|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|307
1607516290000|2020-12-09 12:18:10|1572.8|1572.4|1572.6|1572.4|1572.8|1572.6|1572.6|1572.2|3429
1607516300000|2020-12-09 12:18:20|1572.4|1572.2|1572.4|1572.2|1572.6|1572.4|1572.4|1572.2|2243
1607516320000|2020-12-09 12:18:40|1572.6|1572.4|1572.4|1572.2|1572.6|1572.4|1572.4|1572|5614
1607516330000|2020-12-09 12:18:50|||||||||195
1607516340000|2020-12-09 12:19:00|||||||||200
1607516350000|2020-12-09 12:19:10|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|944
1607516360000|2020-12-09 12:19:20|1572.4|1572.2|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|1929
1607516370000|2020-12-09 12:19:30|1572.8|1572.6|1572.8|1572.6|1573.2|1572.8|1572.6|1572.4|3106
1607516380000|2020-12-09 12:19:40|1572.6|1572.4|1572.4|1572.2|1572.6|1572.4|1572.4|1572.2|1652
1607516390000|2020-12-09 12:19:50|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|25
1607516400000|2020-12-09 12:20:00|1572.4|1572.2|1572.4|1572.2|1572.6|1572.2|1572.4|1572.2|420
1607516410000|2020-12-09 12:20:10|1572.6|1572.4|1573|1572.8|1573.2|1573|1572.6|1572.2|5132
1607516420000|2020-12-09 12:20:20|1573.2|1573|1573.4|1573.2|1573.4|1573.2|1573.2|1573|1851
1607516430000|2020-12-09 12:20:30|1573.2|1573|1573.2|1572.8|1573.2|1573|1573|1572.8|746
1607516440000|2020-12-09 12:20:40|1573.4|1573|1573.6|1573.2|1573.6|1573.4|1573.4|1573|391
1607516450000|2020-12-09 12:20:50|1573.8|1573.4|1574.4|1574|1574.4|1574.2|1573.8|1573.4|444
1607516460000|2020-12-09 12:21:00|1574.2|1573.8|1573.8|1573.4|1574.4|1573.8|1573.8|1573.4|2135
1607516470000|2020-12-09 12:21:10|1573.6|1573.2|1573|1572.6|1573.6|1573.2|1573|1572.6|12088
1607516480000|2020-12-09 12:21:20|1572.8|1572.4|1572.4|1572|1572.8|1572.6|1572.2|1572|1978
1607516490000|2020-12-09 12:21:30|1572.2|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|364
1607516500000|2020-12-09 12:21:40|1572.6|1572.2|1572.8|1572.4|1572.8|1572.6|1572.6|1572.2|1418
1607516510000|2020-12-09 12:21:50|1572.6|1572.6|1572.8|1572.6|1573|1572.6|1572.6|1572.6|1620
1607516520000|2020-12-09 12:22:00|1573|1572.8|1573.4|1573|1573.4|1573.2|1573|1572.8|582
1607516530000|2020-12-09 12:22:10|1573.2|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|142
1607516540000|2020-12-09 12:22:20|1573.2|1572.8|1573.4|1573|1573.4|1573.2|1573|1572.8|2525
1607516550000|2020-12-09 12:22:30|1573.2|1572.8|1572.8|1572.6|1573.4|1572.8|1572.8|1572.4|2677
1607516560000|2020-12-09 12:22:40|1572.6|1572.4|1572.6|1572.2|1572.6|1572.4|1572.4|1572|3180
1607516570000|2020-12-09 12:22:50|1572.4||1572.6||1572.6||1572.4||0
1607516580000|2020-12-09 12:23:00|1572.4|1572.4|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|223
1607516590000|2020-12-09 12:23:10|1572.4||1572.6||1572.6||1572.4||1551
1607516600000|2020-12-09 12:23:20|1572.4|1572|1572.2|1572|1572.4|1572.2|1572.2|1572|752
1607516610000|2020-12-09 12:23:30|1572.4|1572.2|1572.2|1572|1572.4|1572.2|1572.2|1572|1767
1607516620000|2020-12-09 12:23:40|1572|1571.8|1572.2|1572|1572.4|1572|1572|1571.8|1593
1607516630000|2020-12-09 12:23:50|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.2|1572|1860
1607516640000|2020-12-09 12:24:00|1572.2|1572|1571.8|1571.6|1572.4|1572|1571.8|1571.6|253
1607516650000|2020-12-09 12:24:10|1572|1571.4|1572|1571.8|1572|1571.8|1571.8|1571.4|1167
1607516660000|2020-12-09 12:24:20|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|160
1607516670000|2020-12-09 12:24:30|1571.6|1571.2|1571.4|1571.2|1571.6|1571.2|1571.4|1571.2|1359
1607516680000|2020-12-09 12:24:40|1571.6|1571.4|1571.6|1571.4|1571.8|1571.4|1571.6|1571.4|95
1607516690000|2020-12-09 12:24:50|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1748
1607516700000|2020-12-09 12:25:00|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|1257
1607516710000|2020-12-09 12:25:10|1571.8|1571.6|1571.4|1571.2|1572|1571.8|1571.4|1571.2|3792
1607516720000|2020-12-09 12:25:20|1571.2|1571|1571.4|1571.2|1571.4|1571.2|1571.2|1571|1432
1607516730000|2020-12-09 12:25:30|1571.2|1571|1570.8|1570.6|1571.2|1571|1570.8|1570.6|3032
1607516740000|2020-12-09 12:25:40|1570.6|1570.4|1570.4|1570.2|1570.6|1570.4|1570.2|1570|46576
1607516750000|2020-12-09 12:25:50|1570.6|1570.4|1570.6|1570.4|1571|1570.8|1570.6|1570.2|4339
1607516760000|2020-12-09 12:26:00|1570.8|1570.6|1571.4|1571.2|1571.6|1571.2|1570.6|1570.6|678
1607516770000|2020-12-09 12:26:10|1571.6|1571|1571.2|1571|1571.6|1571|1571.2|1571|1118
1607516780000|2020-12-09 12:26:20|1571.4||1571.4||1571.4||1571.2||13
1607516790000|2020-12-09 12:26:30|1571.2|1571.2|1571.4|1571.2|1571.4|1571.2|1571.2|1571.2|678
1607516800000|2020-12-09 12:26:40|1571.2|1571|1570.8|1570.6|1571.2|1571.2|1570.8|1570.6|1899
1607516810000|2020-12-09 12:26:50|1570.6|1570.4|1571.2|1570.6|1571.2|1570.6|1570.6|1570.4|1535
1607516820000|2020-12-09 12:27:00|1571|1570.4|1570.8|1570.4|1571|1570.6|1570.8|1570.4|2253
1607516830000|2020-12-09 12:27:10|1570.6|1570.2|1570.4|1570.2|1570.6|1570.2|1570.4|1570.2|121
1607516850000|2020-12-09 12:27:30|1570.6|1570.4|1570.4|1570.2|1570.6|1570.4|1570.4|1570.2|4008
1607516860000|2020-12-09 12:27:40|1570.6|1570.4|1570.8|1570.6|1570.8|1570.6|1570.6|1570.4|1010
1607516870000|2020-12-09 12:27:50|1571|1570.8|1571.2|1570.8|1571.2|1570.8|1570.8|1570.8|0
1607516880000|2020-12-09 12:28:00|1571|1571|1571|1570.6|1571|1571|1570.8|1570.6|1120
1607516900000|2020-12-09 12:28:20||1570.8||1570.8||1570.8||1570.8|120
1607516910000|2020-12-09 12:28:30|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|749
1607516920000|2020-12-09 12:28:40|1571.4|1571.2|1571.8|1571.6|1571.8|1571.6|1571.4|1571.2|1207
1607516930000|2020-12-09 12:28:50|1571.6|1571.4|1571.6|1571.4|1571.8|1571.6|1571.6|1571.2|566
1607516940000|2020-12-09 12:29:00|1571.4|1571.2|1571.4|1571|1571.4|1571.2|1571.2|1571|1569
1607516960000|2020-12-09 12:29:20||1571.2||1571.2||1571.2||1571.2|1500
1607516970000|2020-12-09 12:29:30|||||||||1611
1607516990000|2020-12-09 12:29:50|1571.2|1571|1570.8|1570.4|1571.2|1571|1570.8|1570.4|3580
1607517000000|2020-12-09 12:30:00|1570.6|1570.6|1570.6|1570.4|1570.8|1570.6|1570.6|1570.4|1
1607517010000|2020-12-09 12:30:10|1570.8|1570.6|1570.6|1570.4|1570.8|1570.6|1570.6|1570.4|340
1607517020000|2020-12-09 12:30:20|1570.8|1570.6|1570.8|1570.6|1571|1570.8|1570.8|1570.6|2033
1607517030000|2020-12-09 12:30:30|1571|1570.8|1570.2|1570|1571|1570.8|1570.2|1570|9417
1607517040000|2020-12-09 12:30:40|1570|1569.8|1569.4|1569.2|1570|1569.8|1569.4|1569.2|100022
1607517060000|2020-12-09 12:31:00|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|907
1607517070000|2020-12-09 12:31:10|1569.4|1569.2|1569.6|1569.2|1569.6|1569.4|1569.4|1569.2|2082
1607517080000|2020-12-09 12:31:20|1569.4|1569.4|1569.4|1569.2|1569.4|1569.4|1569.4|1569.2|909
1607517090000|2020-12-09 12:31:30|1569.2|1569|1569|1568.8|1569.2|1569|1569|1568.8|10568
1607517100000|2020-12-09 12:31:40|1569.2|1569|1569.2|1568.8|1569.2|1569|1569|1568.8|4705
1607517110000|2020-12-09 12:31:50|1569|1569|1569|1568.8|1569.2|1569|1569|1568.8|216
1607517120000|2020-12-09 12:32:00|1569.2|1569|1569|1568.8|1569.2|1569|1569|1568.8|1142
1607517130000|2020-12-09 12:32:10|1569.2|1569|1569.6|1569.2|1569.6|1569.2|1569.2|1569|4009
1607517140000|2020-12-09 12:32:20|1569.8|1569.4|1569.6|1569.2|1570|1569.8|1569.4|1569.2|3446
1607517150000|2020-12-09 12:32:30|1569.4|1569|1569.6|1569.2|1569.6|1569.2|1569.4|1569|0
1607517160000|2020-12-09 12:32:40||1569.4||1569.4||1569.4||1569.4|0
1607517170000|2020-12-09 12:32:50|1569.8|1569.6|1570|1569.6|1570|1569.6|1569.8|1569.6|1552
1607517180000|2020-12-09 12:33:00|1569.8|1569.8|1569.8|1569.6|1570|1569.8|1569.8|1569.6|1484
1607517190000|2020-12-09 12:33:10|1569.6|1569.4|1569.2|1569|1569.6|1569.4|1569|1568.8|8336
1607517200000|2020-12-09 12:33:20|1569.4|1568.8|1569|1568.8|1569.4|1568.8|1569|1568.8|1187
1607517210000|2020-12-09 12:33:30|1569.2|1569|1569.4|1569|1569.4|1569.2|1569.2|1568.8|1596
1607517220000|2020-12-09 12:33:40|1569.6|1569.2|1569.4|1569.2|1569.6|1569.4|1569.4|1569.2|1470
1607517230000|2020-12-09 12:33:50|1569.2|1569|1568.8|1568.6|1569.2|1569|1568.8|1568.4|3665
1607517240000|2020-12-09 12:34:00|1569|1568.4|1568.8|1568.4|1569|1568.6|1568.8|1568.4|2118
1607517250000|2020-12-09 12:34:10|1568.6|1568.6|1568.8|1568.6|1568.8|1568.6|1568.6|1568.4|0
1607517260000|2020-12-09 12:34:20|1569|1568.8|1568.8|1568.6|1569|1568.8|1568.8|1568.6|291
1607517270000|2020-12-09 12:34:30|1569|1568.8|1569|1568.8|1569|1568.8|1568.8|1568.8|324
1607517280000|2020-12-09 12:34:40|1569.2||1569.2||1569.2||1569.2||355
1607517290000|2020-12-09 12:34:50|1569|1568.6|1569.2|1568.8|1569.2|1569|1568.6|1568.4|4256
1607517300000|2020-12-09 12:35:00|1569|1569|1569.2|1568.8|1569.2|1569|1569|1568.8|216
1607517310000|2020-12-09 12:35:10|1569|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.4|4012
1607517320000|2020-12-09 12:35:20|1568.8|1568.4|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|1122
1607517330000|2020-12-09 12:35:30||1568.6||1568.6||1568.6||1568.4|0
1607517350000|2020-12-09 12:35:50|1569|1568.8|1568.8|1568.6|1569|1568.8|1568.8|1568.6|1207
1607517360000|2020-12-09 12:36:00|1568.6|1568.4|1568.8|1568.4|1568.8|1568.4|1568.4|1568.2|4933
1607517370000|2020-12-09 12:36:10|1569|1568.6|1569|1568.8|1569.2|1569|1569|1568.6|3895
1607517380000|2020-12-09 12:36:20|1568.8|1568.6|1568.8|1568.4|1569|1568.8|1568.8|1568.4|819
1607517390000|2020-12-09 12:36:30|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.2|1568|1515
1607517400000|2020-12-09 12:36:40|1568.2|1568|1568.2|1568|1568.4|1568.2|1568.2|1568|8461
1607517410000|2020-12-09 12:36:50|1568|1567.8|1568.2|1568|1568.2|1568|1568|1567.8|18388
1607517420000|2020-12-09 12:37:00|1568.4|1568.2|1568.4|1568.2|1568.4|1568.2|1568.4|1568.2|944
1607517430000|2020-12-09 12:37:10|1568.6|1568.4|1569.2|1569|1569.8|1569.6|1568.6|1568.4|15432
1607517440000|2020-12-09 12:37:20|1569.4|1568.8|1568.8|1568.6|1569.4|1568.8|1568.8|1568.6|1930
1607517450000|2020-12-09 12:37:30|1568.6|1568.4|1568.8|1568.4|1569|1568.4|1568.6|1568.4|1736
1607517460000|2020-12-09 12:37:40|1568.6|1568.6|1568.4|1568|1568.6|1568.6|1568.4|1568|2111
1607517490000|2020-12-09 12:38:10|1568.6|1568.2|1567.8|1567.4|1568.6|1568.4|1567.6|1567.4|22186
1607517500000|2020-12-09 12:38:20|1567.6|1567.2|1567|1566.6|1567.6|1567.2|1566.8|1566.6|20857
1607517510000|2020-12-09 12:38:30|1566.8|1566.4|1566|1565.8|1566.8|1566.4|1565.8|1565.6|7068
1607517520000|2020-12-09 12:38:40|1566.2|1566|1566|1565.8|1566.2|1566|1566|1565.8|361
1607517530000|2020-12-09 12:38:50|1566.2|1566|1566|1565.8|1566.4|1566.2|1566|1565.8|4429
1607517540000|2020-12-09 12:39:00|1566.2|1566|1566.6|1566.4|1566.6|1566.4|1566.2|1566|2616
1607517550000|2020-12-09 12:39:10|1566.8|1566.6|1567|1566.6|1567.2|1566.8|1566.8|1566.4|2109
1607517560000|2020-12-09 12:39:20|1566.8|1566.8|1566.2|1565.8|1566.8|1566.8|1566|1565.8|6606
1607517570000|2020-12-09 12:39:30|1566.4|1566|1566.4|1566.2|1566.6|1566.4|1566.4|1566|5406
1607517580000|2020-12-09 12:39:40||1566||1566.2||1566.2||1566|787
1607517590000|2020-12-09 12:39:50|1566.2|1566|1566.2|1566|1566.6|1566.2|1566.2|1565.8|3264
1607517600000|2020-12-09 12:40:00|1566.4|1566.2|1566.4|1566.2|1566.6|1566.4|1566.2|1566|3193
1607517610000|2020-12-09 12:40:10|1566.6|1566.4|1567.4|1567|1567.4|1567.2|1566.6|1566.4|2404
1607517620000|2020-12-09 12:40:20|1567.2|1567.2|1566.6|1566.2|1567.2|1567.2|1566.6|1566.2|5444
1607517630000|2020-12-09 12:40:30|1566.8|1566.4|1567|1566.6|1567.2|1567|1566.8|1566.4|3281
1607517640000|2020-12-09 12:40:40|1566.8|1566.8|1567|1566.8|1567|1566.8|1566.8|1566.8|2352
1607517650000|2020-12-09 12:40:50|1566.8|1566.6|1567|1566.8|1567|1566.8|1566.8|1566.6|1413
1607517660000|2020-12-09 12:41:00|1567.2|1567|1567.4|1567|1567.4|1567|1567.2|1567|382
1607517670000|2020-12-09 12:41:10|1567.2|1567.2|1566.6|1566.2|1567.4|1567.2|1566.4|1566.2|1660
1607517680000|2020-12-09 12:41:20|1566.4||1566.6||1566.6||1566.4||200
1607517700000|2020-12-09 12:41:40|1566.4|1566|1567|1566.6|1567|1566.8|1566.4|1566|5747
1607517710000|2020-12-09 12:41:50|1566.8|1566.8|1566.8|1566.6|1566.8|1566.8|1566.8|1566.6|768
1607517720000|2020-12-09 12:42:00|1567|1566.8|1566.6|1566.2|1567|1566.8|1566.4|1566.2|1503
1607517730000|2020-12-09 12:42:10|1566.4|1566.4|1566.6|1566.4|1566.6|1566.4|1566.4|1566.4|1553
1607517740000|2020-12-09 12:42:20|1566.8|1566.6|1566.6|1566.4|1567|1566.8|1566.4|1566.2|16516
1607517750000|2020-12-09 12:42:30|1567|1566.8|1567|1566.8|1567|1566.8|1566.8|1566.6|13036
1607517760000|2020-12-09 12:42:40|1566.8|1566.6|1567.2|1566.8|1567.2|1566.8|1566.8|1566.6|3259
1607517770000|2020-12-09 12:42:50|1567|1566.6|1567|1566.6|1567|1566.8|1566.8|1566.6|3566
1607517780000|2020-12-09 12:43:00||1566.8||1566.8||1566.8||1566.8|100
1607517790000|2020-12-09 12:43:10|1567.2|1567|1567.2|1567|1567.4|1567.2|1567.2|1567|3870
1607517800000|2020-12-09 12:43:20|1567|1566.8|1566.8|1566.4|1567.2|1566.8|1566.8|1566.4|1781
1607517810000|2020-12-09 12:43:30|1566.6||1566.6||1566.6||1566.6||800
1607517820000|2020-12-09 12:43:40|1566.8|1566.6|1568.6|1568.2|1568.6|1568.4|1566.8|1566.6|19586
1607517830000|2020-12-09 12:43:50|1568.8|1568.4|1568.2|1568|1568.8|1568.4|1568.2|1568|6533
1607517840000|2020-12-09 12:44:00|1568.4|1567.8|1568|1567.6|1568.4|1567.8|1567.8|1567.6|10228
1607517850000|2020-12-09 12:44:10|1567.8|1567.4|1567.6|1567.2|1568|1567.6|1567.4|1567|2727
1607517860000|2020-12-09 12:44:20|1567.8|1567.4|1567.6|1567.4|1567.8|1567.4|1567.6|1567.4|0
1607517870000|2020-12-09 12:44:30|1567.4|1567.2|1567.4|1567.2|1567.6|1567.4|1567.4|1567.2|5537
1607517880000|2020-12-09 12:44:40|1567.6||1567.4||1567.6||1567.4||0
1607517890000|2020-12-09 12:44:50|1567.2|1567|1567.2|1566.8|1567.2|1567|1567|1566.8|1681
1607517900000|2020-12-09 12:45:00|1567|1567|1567.6|1567.2|1567.6|1567.2|1567|1567|1908
1607517910000|2020-12-09 12:45:10|1567.4|1567|1567.4|1567.2|1567.6|1567.2|1567.4|1567|3271
1607517920000|2020-12-09 12:45:20||1567||1567||1567||1567|0
1607517950000|2020-12-09 12:45:50|1567.2|1567.2|1567.4|1567.2|1567.4|1567.2|1567.2|1567.2|1846
1607517960000|2020-12-09 12:46:00|1567.2|1567|1567.2|1567|1567.4|1567.2|1567.2|1567|1368
1607517970000|2020-12-09 12:46:10|1567|1566.8|1567.2|1567|1567.2|1567|1567|1566.8|825
1607517980000|2020-12-09 12:46:20|1567|1566.8|1567|1566.8|1567.2|1566.8|1567|1566.8|78
1607517990000|2020-12-09 12:46:30|||||||||250
1607518000000|2020-12-09 12:46:40|1567.2|1567|1567.2|1567|1567.4|1567.2|1567.2|1566.8|1748
1607518010000|2020-12-09 12:46:50|1567|1566.8|1567|1566.8|1567|1566.8|1566.8|1566.6|4242
1607518020000|2020-12-09 12:47:00|1567.2|1567|1567.6|1567.4|1567.8|1567.6|1567.2|1567|6779
1607518030000|2020-12-09 12:47:10|1567.4|1567.2|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|276
1607518040000|2020-12-09 12:47:20|1567.8|1567.6|1567.8|1567.6|1568|1567.6|1567.8|1567.6|559
1607518050000|2020-12-09 12:47:30|1568|1567.8|1568.2|1568|1568.2|1568|1568|1567.8|1974
1607518060000|2020-12-09 12:47:40|1568.4|1568.2|1568.4|1568.2|1568.4|1568.2|1568.4|1568.2|36
1607518070000|2020-12-09 12:47:50|1568.2|1568|1568.2|1568|1568.2|1568|1568.2|1568|1116
1607518080000|2020-12-09 12:48:00|1568.4|1568.2|1568.4|1568.2|1568.6|1568.2|1568.2|1568|1352
1607518090000|2020-12-09 12:48:10|1568.2|1568|1568.4|1568.2|1568.4|1568.2|1568.2|1568|1523
1607518100000|2020-12-09 12:48:20|1568.2|1568|1569|1568.4|1569|1568.4|1568.2|1568|5172
1607518110000|2020-12-09 12:48:30|1568.8||1568.8||1568.8||1568.8||0
1607518120000|2020-12-09 12:48:40|1569|1568.6|1569.4|1569|1569.4|1569.2|1568.8|1568.6|2819
1607518130000|2020-12-09 12:48:50|1569.6|1569.2|1569.4|1569|1569.6|1569.4|1569.4|1569|2026
1607518140000|2020-12-09 12:49:00|1569.2|1569.2|1569.2|1569|1569.2|1569.2|1569|1568.6|5315
1607518150000|2020-12-09 12:49:10|1569|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.8|379
1607518160000|2020-12-09 12:49:20|1569|1568.6|1569.2|1568.8|1569.2|1569|1569|1568.6|4855
1607518170000|2020-12-09 12:49:30|1569|1568.6|1569.4|1569.2|1569.4|1569.2|1568.8|1568.6|764
1607518180000|2020-12-09 12:49:40|1569.6|1569|1569.4|1569.2|1569.6|1569.2|1569.4|1569|2478
1607518190000|2020-12-09 12:49:50|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|517
1607518200000|2020-12-09 12:50:00|1569.4|1569.2|1569.4|1569.2|1569.4|1569.4|1569.4|1569.2|1600
1607518210000|2020-12-09 12:50:10|1569.2|1569|1569|1568.6|1569.2|1569|1568.6|1568.4|3243
1607518240000|2020-12-09 12:50:40|1569.2|1568.8|1569.2|1569|1569.4|1569|1569|1568.8|400
1607518250000|2020-12-09 12:50:50|1569|1568.8|1569|1568.8|1569|1568.8|1569|1568.8|1510
1607518260000|2020-12-09 12:51:00|1569.2|1568.6|1569.4|1569|1569.4|1569.2|1569.2|1568.6|3157
1607518270000|2020-12-09 12:51:10|1569.2|1569.2|1569.4|1569|1569.4|1569.2|1569.2|1569|250
1607518280000|2020-12-09 12:51:20|1569.2|1568.8|1568.8|1568.6|1569.4|1568.8|1568.8|1568.6|1078
1607518290000|2020-12-09 12:51:30|1568.6|1568.4|1568.2|1568|1568.6|1568.4|1568.2|1568|9769
1607518300000|2020-12-09 12:51:40|1568.4|1568.2|1568.4|1568.2|1568.4|1568.2|1568.4|1568.2|0
1607518310000|2020-12-09 12:51:50|1568.6|1568.4|1568.4|1568.2|1568.6|1568.4|1568.4|1568.2|540
1607518320000|2020-12-09 12:52:00|1568.6|1568.4|1569.2|1568.8|1569.2|1568.8|1568.6|1568.4|3113
1607518330000|2020-12-09 12:52:10|1569|1568.6|1568.6|1568.2|1569|1568.6|1568.4|1568.2|758
1607518340000|2020-12-09 12:52:20|1568.4|1568|1568.6|1568.2|1568.6|1568.2|1568.2|1568|3799
1607518360000|2020-12-09 12:52:40|1568.4|1568.4|1568.4|1568.2|1568.6|1568.4|1568.4|1568.2|724
1607518370000|2020-12-09 12:52:50|1568.2|1568|1568.4|1568|1568.4|1568.2|1568.2|1568|3388
1607518380000|2020-12-09 12:53:00||1568.2||1568||1568.2||1568|0
1607518390000|2020-12-09 12:53:10||1568.2||1568.2||1568.2||1568.2|11
1607518410000|2020-12-09 12:53:30|1568.6|1568.4|1568.8|1568.6|1568.8|1568.6|1568.6|1568.4|929
1607518420000|2020-12-09 12:53:40|1568.6|1568.4|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|4452
1607518430000|2020-12-09 12:53:50|1569|1568.6|1568.6|1568.4|1569|1568.8|1568.6|1568.4|2586
1607518440000|2020-12-09 12:54:00|1568.4|1568.2|1568|1567.8|1568.4|1568.2|1568|1567.8|8250
1607518450000|2020-12-09 12:54:10|1567.8|1567.6|1568.6|1568|1568.6|1568|1567.8|1567.6|5696
1607518470000|2020-12-09 12:54:30|1568.8|1568.2|1569|1568.8|1569|1568.8|1568.8|1568.2|1428
1607518480000|2020-12-09 12:54:40|1569.2|1569|1569.2|1569|1569.2|1569|1569|1568.8|2731
1607518490000|2020-12-09 12:54:50|||||||||1500
1607518500000|2020-12-09 12:55:00|1569|1568.8|1569.2|1568.8|1569.2|1569|1569|1568.8|3092
1607518510000|2020-12-09 12:55:10|1569|1568.6|1568.6|1568.4|1569|1568.6|1568.6|1568.4|2190
1607518520000|2020-12-09 12:55:20|1568.8|1568.6|1568.6|1568.4|1568.8|1568.6|1568.6|1568.4|1920
1607518530000|2020-12-09 12:55:30|1568.4|1568.2|1568.8|1568.6|1568.8|1568.6|1568.4|1568.2|2433
1607518540000|2020-12-09 12:55:40||1568.4||1568.6||1568.6||1568.4|108
1607518550000|2020-12-09 12:55:50|1569|1568.8|1568.8|1568.6|1569|1568.8|1568.8|1568.6|2596
1607518560000|2020-12-09 12:56:00|1569|1568.8|1569.2|1568.8|1569.2|1569|1569|1568.8|2193
1607518570000|2020-12-09 12:56:10||1569||1568.8||1569||1568.8|0
1607518580000|2020-12-09 12:56:20|1569||1569||1569||1569||2758
1607518590000|2020-12-09 12:56:30|1568.8|1568.6|1568.6|1568.4|1568.8|1568.6|1568.6|1568.4|1471
1607518600000|2020-12-09 12:56:40|1568.8|1568.6|1568.4|1568.2|1568.8|1568.6|1568.4|1568.2|881
1607518620000|2020-12-09 12:57:00|1568.6|1568.4|1568.6|1568.4|1568.6|1568.4|1568.6|1568.4|883
1607518630000|2020-12-09 12:57:10|1568.4|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1568|4580
1607518640000|2020-12-09 12:57:20|1568.6|1568.2|1568.6|1568.4|1568.8|1568.6|1568.6|1568.2|703
1607518650000|2020-12-09 12:57:30|1568.4|1568.2|1568.4|1568.2|1568.6|1568.4|1568.4|1568.2|195
1607518660000|2020-12-09 12:57:40||1568||1568||1568.2||1568|772
1607518690000|2020-12-09 12:58:10|1568.2||1568.4||1568.4||1568.2||0
1607518720000|2020-12-09 12:58:40|1568.8|1568.2|1568.2|1568|1569|1568.8|1568.2|1568|22689
1607518730000|2020-12-09 12:58:50|1568|1567.8|1568|1567.8|1568.2|1568|1568|1567.8|3720
1607518740000|2020-12-09 12:59:00|||||||||369
1607518750000|2020-12-09 12:59:10|1567.8|1567.6|1567.8|1567.6|1568|1567.8|1567.8|1567.6|1225
1607518760000|2020-12-09 12:59:20|1568|1567.8|1568.4|1568.2|1568.6|1568.4|1568|1567.8|5957
1607518780000|2020-12-09 12:59:40|1568.2|1568|1568.4|1568.2|1568.4|1568.2|1568.2|1568|2644
1607518790000|2020-12-09 12:59:50|1568.6|1568.4|1568.2|1568|1568.6|1568.4|1568.2|1568|1385
1607518800000|2020-12-09 13:00:00|1568.4|1568.2|1568.2|1568|1568.4|1568.2|1568.2|1568|810
1607518810000|2020-12-09 13:00:10|1568|1567.8|1568|1567.8|1568.2|1568|1568|1567.8|6257
1607518820000|2020-12-09 13:00:20|1567.8|1567.6|1568|1567.8|1568|1567.8|1567.8|1567.6|1120
1607518830000|2020-12-09 13:00:30|1568.2|1567.6|1568.6|1568.4|1568.6|1568.4|1568.2|1567.6|11472
1607518840000|2020-12-09 13:00:40|1568.4|1568.2|1568.4|1568.2|1568.4|1568.4|1568.4|1568.2|0
1607518850000|2020-12-09 13:00:50|1568.2|1568|1568.2|1567.8|1568.2|1568|1568.2|1567.8|447
1607518860000|2020-12-09 13:01:00|1568.4|1568|1568.6|1568.4|1569|1568.6|1568.4|1568|7105
1607518870000|2020-12-09 13:01:10|1568.4|1568.2|1568.4|1568.2|1568.6|1568.4|1568.4|1568.2|2502
1607518880000|2020-12-09 13:01:20|1568.6|1568.4|1568.6|1568.4|1568.6|1568.4|1568.4|1568.2|2149
1607518890000|2020-12-09 13:01:30|1568.4|1568.2|1568.4|1568.2|1568.4|1568.2|1568.2|1568|3915
1607518900000|2020-12-09 13:01:40|1568.2|1568|1568.2|1568|1568.4|1568.2|1568.2|1568|4599
1607518910000|2020-12-09 13:01:50|||||||||3098
1607518920000|2020-12-09 13:02:00|1568.4|1568.2|1568.6|1568.4|1568.6|1568.4|1568.4|1568.2|2869
1607518930000|2020-12-09 13:02:10|1568.4|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1568|10477
1607518940000|2020-12-09 13:02:20|1568.2|1568.2|1568.2|1568|1568.2|1568.2|1568.2|1568|3384
1607518950000|2020-12-09 13:02:30|1568.4|1568.2|1568|1567.6|1568.4|1568.2|1568|1567.6|4173
1607518960000|2020-12-09 13:02:40|1567.8|1567.4|1567.6|1567.4|1567.8|1567.6|1567.6|1567.4|5998
1607518970000|2020-12-09 13:02:50|1567.8|1567.6|1567.6|1567.4|1567.8|1567.6|1567.6|1567.4|1102
1607518980000|2020-12-09 13:03:00|1567.8|1567.6|1567.6|1567.4|1567.8|1567.6|1567.6|1567.4|1962
1607518990000|2020-12-09 13:03:10|1567.4|1567.2|1567.2|1567|1567.4|1567.2|1567|1566.8|29829
1607519000000|2020-12-09 13:03:20|1567.4|1567.2|1567.8|1567.4|1567.8|1567.6|1567.4|1567.2|1043
1607519010000|2020-12-09 13:03:30|1567.6|1567.6|1567.6|1567.4|1567.6|1567.6|1567.6|1567.4|347
1607519030000|2020-12-09 13:03:50|1567.4|1567.2|1567.2|1567|1567.4|1567.2|1567.2|1567|495
1607519040000|2020-12-09 13:04:00|1567.4|1567.2|1567.4|1567.2|1567.4|1567.2|1567.4|1567.2|3602
1607519060000|2020-12-09 13:04:20|1567.2|1567|1567.4|1567.2|1567.4|1567.2|1567.2|1567|2280
1607519070000|2020-12-09 13:04:30|1567.6|1567.4|1567.8|1567.6|1567.8|1567.6|1567.6|1567.4|3348
1607519080000|2020-12-09 13:04:40|1567.6|1567.4|1567.4|1567.2|1567.6|1567.4|1567.4|1567.2|2487
1607519090000|2020-12-09 13:04:50|1567.6|1567.4|1567.4|1567.2|1567.6|1567.4|1567.4|1567.2|1711
1607519100000|2020-12-09 13:05:00|||||||||1000
1607519110000|2020-12-09 13:05:10|||||||||598
1607519120000|2020-12-09 13:05:20|1567.2|1567|1567.2|1567|1567.2|1567|1567.2|1567|710
1607519130000|2020-12-09 13:05:30|1567|1566.8|1567|1566.8|1567|1566.8|1567|1566.6|2055
1607519140000|2020-12-09 13:05:40||1566.6||1566.8||1566.8||1566.6|312
1607519150000|2020-12-09 13:05:50|1566.8|1566.6|1567|1566.8|1567|1566.8|1566.8|1566.6|1994
1607519160000|2020-12-09 13:06:00|1567.2|1567|1567|1566.8|1567.2|1567|1567|1566.8|7603
1607519170000|2020-12-09 13:06:10|1566.8|1566.6|1567|1566.8|1567|1566.8|1566.8|1566.6|2299
1607519180000|2020-12-09 13:06:20||1566.6||1566.8||1566.8||1566.6|0
1607519190000|2020-12-09 13:06:30|1567.2|1567|1567.2|1567|1567.2|1567|1567.2|1567|1249
1607519200000|2020-12-09 13:06:40|1567.4|1567.2|1567.2|1567|1567.4|1567.2|1567.2|1567|537
1607519210000|2020-12-09 13:06:50|1567|1566.8|1567.2|1567|1567.2|1567|1567|1566.8|422
1607519220000|2020-12-09 13:07:00|1567.4|1567.2|1567.6|1567.2|1567.6|1567.2|1567.4|1567.2|391
1607519240000|2020-12-09 13:07:20|1567.4|1567.4|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|1240
1607519250000|2020-12-09 13:07:30|1567.4|1567.2|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|1007
1607519260000|2020-12-09 13:07:40|1567.4|1567.2|1567.2|1567|1567.6|1567.2|1567.2|1567|2023
1607519270000|2020-12-09 13:07:50|1567.4||1567.4||1567.4||1567.4||0
1607519280000|2020-12-09 13:08:00|1567.6|1567.2|1567.2|1567|1567.6|1567.2|1567.2|1567|2699
1607519290000|2020-12-09 13:08:10|1567|1566.8|1567|1566.8|1567.2|1567|1567|1566.8|2088
1607519300000|2020-12-09 13:08:20|1567.2|1567|1567|1566.8|1567.2|1567|1567|1566.8|50
1607519320000|2020-12-09 13:08:40|1566.8|1566.6|1567|1566.6|1567|1566.8|1566.8|1566.6|3017
1607519330000|2020-12-09 13:08:50|1566.8|1566.8|1566.8|1566.6|1566.8|1566.8|1566.8|1566.6|1106
1607519340000|2020-12-09 13:09:00|1567|1566.8|1567|1566.8|1567|1566.8|1567|1566.6|1119
1607519350000|2020-12-09 13:09:10|1566.8|1566.6|1567|1566.6|1567|1566.6|1566.6|1566.4|5121
1607519360000|2020-12-09 13:09:20|1566.8|1566.8|1567.6|1567.4|1567.6|1567.4|1566.8|1566.8|13253
1607519370000|2020-12-09 13:09:30|1567.8|1567.6|1567.6|1567.2|1568|1567.6|1567.6|1567.2|747
1607519380000|2020-12-09 13:09:40|1567.4|1567|1567.2|1567|1567.4|1567|1567.2|1567|360
1607519390000|2020-12-09 13:09:50|1567.4|1567.2|1567.4|1567.2|1567.4|1567.2|1567.2|1567|561
1607519400000|2020-12-09 13:10:00|1567.6|1567.4|1567.6|1567.2|1567.8|1567.6|1567.6|1567.2|5622
1607519420000|2020-12-09 13:10:20|1567.8|1567.4|1567.6|1567.4|1567.8|1567.6|1567.6|1567.4|968
1607519430000|2020-12-09 13:10:30|1567.8|1567.6|1567.8|1567.6|1567.8|1567.6|1567.6|1567.4|1439
1607519440000|2020-12-09 13:10:40|1568|1567.8|1568.2|1567.8|1568.2|1567.8|1568|1567.8|1024
1607519450000|2020-12-09 13:10:50|1568.4|1568|1568.6|1568.4|1568.8|1568.6|1568.4|1568|4724
1607519460000|2020-12-09 13:11:00|1568.8|1568.6|1569.2|1568.6|1569.2|1568.6|1568.8|1568.6|1045
1607519470000|2020-12-09 13:11:10|1569|1569|1569|1568.6|1569.2|1569|1569|1568.6|100
1607519480000|2020-12-09 13:11:20|1569.2|1568.8|1569.2|1569|1569.4|1569|1569.2|1568.8|474
1607519490000|2020-12-09 13:11:30|1569.4||1569.4||1569.4||1569.2||0
1607519500000|2020-12-09 13:11:40|1569.2|1569.2|1569.2|1569|1569.4|1569.2|1569.2|1569|1739
1607519510000|2020-12-09 13:11:50|1569.4|1569.2|1569.6|1569.4|1569.8|1569.4|1569.4|1569|1451
1607519520000|2020-12-09 13:12:00|1569.8|1569.6|1569.6|1569.2|1569.8|1569.6|1569.4|1569|905
1607519530000|2020-12-09 13:12:10|1569.8|1569.4|1569.6|1569.4|1569.8|1569.6|1569.6|1569.4|491
1607519540000|2020-12-09 13:12:20|1569.4|1569.2|1569|1568.8|1569.4|1569.2|1569|1568.8|7264
1607519550000|2020-12-09 13:12:30|1569.2|1569|1569.8|1569.6|1569.8|1569.6|1569.2|1569|3311
1607519560000|2020-12-09 13:12:40|1570|1569.8|1570.2|1569.8|1570.2|1569.8|1570|1569.6|6616
1607519570000|2020-12-09 13:12:50|1570|1569.6|1569.8|1569.6|1570|1569.6|1569.8|1569.6|636
1607519580000|2020-12-09 13:13:00|1569.6|1569.4|1569.8|1569.4|1569.8|1569.4|1569.6|1569.2|698
1607519590000|2020-12-09 13:13:10|1569.6|1569.6|1569.6|1569.4|1569.6|1569.6|1569.6|1569.4|4000
1607519600000|2020-12-09 13:13:20|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|1569.8|1569.4|2792
1607519610000|2020-12-09 13:13:30|||||||||450
1607519620000|2020-12-09 13:13:40|1569.6|1569.4|1569.6|1569.2|1569.6|1569.4|1569.6|1569.2|3755
1607519630000|2020-12-09 13:13:50|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.2|1569|0
1607519640000|2020-12-09 13:14:00|1569.6|1569.2|1569.6|1569.4|1569.8|1569.4|1569.6|1569.2|0
1607519650000|2020-12-09 13:14:10|||||||||100
1607519660000|2020-12-09 13:14:20|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|722
1607519670000|2020-12-09 13:14:30|||||||||100
1607519680000|2020-12-09 13:14:40|1569.6|1569.4|1569.6|1569.2|1569.6|1569.4|1569.4|1569.2|5106
1607519690000|2020-12-09 13:14:50|1569.4||1569.4||1569.6||1569.4||1975
1607519700000|2020-12-09 13:15:00|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|1569.6|1569.4|200
1607519710000|2020-12-09 13:15:10|1569.8|1569.6|1570.4|1570.2|1570.4|1570.2|1569.8|1569.6|4806
1607519720000|2020-12-09 13:15:20|1570.2|1570|1570.4|1570.2|1570.4|1570.2|1570.2|1570|1340
1607519730000|2020-12-09 13:15:30|1570.6|1570.4|1570.8|1570.4|1570.8|1570.4|1570.4|1570.2|3922
1607519740000|2020-12-09 13:15:40|1571|1570.6|1571|1570.8|1571|1570.8|1571|1570.6|153
1607519760000|2020-12-09 13:16:00|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1570.8|1775
1607519770000|2020-12-09 13:16:10|1571|1570.8|1571.8|1571.6|1571.8|1571.6|1571|1570.8|15713
1607519780000|2020-12-09 13:16:20|1572|1571.8|1572.2|1571.8|1572.4|1572|1571.6|1571.4|2637
1607519790000|2020-12-09 13:16:30|1572|1571.6|1571.8|1571.4|1572|1571.6|1571.4|1571.2|305
1607519800000|2020-12-09 13:16:40|1571.6|1571.6|1571.6|1571.4|1571.6|1571.6|1571.2|1571|4104
1607519810000|2020-12-09 13:16:50|1571.4|1571.2|1571.4|1571.2|1571.6|1571.2|1571.4|1571|2201
1607519820000|2020-12-09 13:17:00|1571.2|1571|1571.4|1571|1571.4|1571|1571.2|1570.8|3
1607519830000|2020-12-09 13:17:10|1571.2|1570.8|1571|1570.6|1571.2|1570.8|1571|1570.6|904
1607519840000|2020-12-09 13:17:20|1570.8|1570.4|1570.6|1570.4|1570.8|1570.4|1570.4|1570.2|4863
1607519850000|2020-12-09 13:17:30|1570.8|1570.6|1570.6|1570.4|1570.8|1570.6|1570.6|1570.4|847
1607519860000|2020-12-09 13:17:40|1570.8|1570.6|1571|1570.8|1571|1570.8|1570.8|1570.4|921
1607519870000|2020-12-09 13:17:50|1571.2|1571|1571|1570.8|1571.2|1571|1571|1570.8|7860
1607519880000|2020-12-09 13:18:00|1570.8|1570.6|1571|1570.6|1571|1570.6|1570.8|1570.4|506
1607519890000|2020-12-09 13:18:10|1570.8||1570.8||1570.8||1570.8||0
1607519900000|2020-12-09 13:18:20|1571|1570.8|1570.6|1570.4|1571|1570.8|1570.6|1570.4|3629
1607519910000|2020-12-09 13:18:30|1570.8|1570.2|1570.4|1570.2|1570.8|1570.2|1570.4|1570|1188
1607519920000|2020-12-09 13:18:40|1570.2|1570|1570.4|1570|1570.4|1570.2|1570.2|1570|238
1607519930000|2020-12-09 13:18:50|1570.2|1570.2|1570.2|1570|1570.4|1570.2|1570.2|1570|0
1607519940000|2020-12-09 13:19:00|1570|1569.8|1570.2|1569.8|1570.2|1569.8|1570|1569.6|4964
1607519950000|2020-12-09 13:19:10|1570||1570||1570.2||1570||0
1607519960000|2020-12-09 13:19:20|1570.2|1570|1570.4|1570.2|1570.4|1570.2|1570.2|1570|1441
1607519970000|2020-12-09 13:19:30|||||||||287
1607519980000|2020-12-09 13:19:40|||||||||874
1607519990000|2020-12-09 13:19:50|1570.6|1570.4|1570.6|1570.4|1570.6|1570.4|1570.6|1570.2|2241
1607520000000|2020-12-09 13:20:00|1570.8|1570.6|1570.8|1570.6|1571|1570.8|1570.8|1570.4|2679
1607520010000|2020-12-09 13:20:10|1570.6|1570.4|1570.8|1570.6|1570.8|1570.6|1570.6|1570.4|1585
1607520020000|2020-12-09 13:20:20|1571|1570.4|1570.6|1570.2|1571|1570.4|1570.6|1570.2|350
1607520030000|2020-12-09 13:20:30||1570.4||1570.4||1570.4||1570.2|0
1607520040000|2020-12-09 13:20:40|1570.8|1570.6|1571.2|1570.8|1571.2|1570.8|1570.8|1570.6|2024
1607520050000|2020-12-09 13:20:50|1571|1571|1571|1570.6|1571|1571|1570.8|1570.4|670
1607520060000|2020-12-09 13:21:00|1570.8|1570.4|1570.8|1570.6|1571|1570.6|1570.6|1570.2|5438
1607520070000|2020-12-09 13:21:10|1570.6|1570.4|1570.6|1570.2|1570.6|1570.4|1570.4|1570.2|1800
1607520080000|2020-12-09 13:21:20|1570.8|1570.4|1570.6|1570.4|1570.8|1570.4|1570.6|1570.4|0
1607520100000|2020-12-09 13:21:40|1570.8|1570.6|1571.6|1571.4|1571.6|1571.4|1570.8|1570.4|1156
1607520110000|2020-12-09 13:21:50|1571.8|1571.6|1572.2|1571.8|1572.2|1571.8|1571.6|1571.4|1225
1607520120000|2020-12-09 13:22:00|1572|1572|1572|1571.8|1572|1572|1572|1571.8|2421
1607520130000|2020-12-09 13:22:10|1571.8|1571.6|1571.6|1571.4|1571.8|1571.6|1571.6|1571.4|1756
1607520140000|2020-12-09 13:22:20|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571|2
1607520150000|2020-12-09 13:22:30|1571.6|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|2319
1607520160000|2020-12-09 13:22:40|1571.6|1571.4|1572.2|1572|1572.2|1572|1571.6|1571.4|1683
1607520170000|2020-12-09 13:22:50|1572|1571.8|1572.2|1571.8|1572.2|1571.8|1572|1571.8|223
1607520180000|2020-12-09 13:23:00|1572|1571.6|1571.8|1571.4|1572|1571.6|1571.6|1571.4|454
1607520190000|2020-12-09 13:23:10|1572|1571.6|1572.2|1571.8|1572.2|1572|1572|1571.4|2091
1607520200000|2020-12-09 13:23:20|1572|1572|1572.6|1572.2|1572.6|1572.2|1572|1572|2950
1607520210000|2020-12-09 13:23:30|1572.4|1572.4|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|0
1607520220000|2020-12-09 13:23:40|1572.8|1572.6|1572.6|1572.2|1572.8|1572.6|1572.4|1572.2|1320
1607520230000|2020-12-09 13:23:50|||||||||20
1607520240000|2020-12-09 13:24:00|1572.4|1572|1572.2|1572|1572.6|1572|1572|1571.6|3650
1607520250000|2020-12-09 13:24:10|1572.4|1572.2|1572|1571.6|1572.6|1572.2|1572|1571.6|1444
1607520260000|2020-12-09 13:24:20|1571.8|1571.8|1572.2|1571.8|1572.2|1571.8|1571.8|1571.6|2447
1607520270000|2020-12-09 13:24:30|1572|1572|1571.8|1571.6|1572|1572|1571.8|1571.6|1008
1607520280000|2020-12-09 13:24:40|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.8|0
1607520290000|2020-12-09 13:24:50|1571.8|1571.6|1571.6|1571.2|1571.8|1571.6|1571.6|1571.2|4831
1607520300000|2020-12-09 13:25:00||1571.4||1571.4||1571.4||1571.4|0
1607520310000|2020-12-09 13:25:10|1571.4|1571.2|1571.2|1571|1571.4|1571.2|1571.2|1571|1862
1607520320000|2020-12-09 13:25:20|1571|1570.8|1571.2|1570.8|1571.4|1571|1571|1570.8|4306
1607520330000|2020-12-09 13:25:30|1571|1571|1571|1570.8|1571.2|1571|1571|1570.6|2581
1607520340000|2020-12-09 13:25:40|1571.2|1571|1571|1570.8|1571.2|1571|1571|1570.8|1877
1607520350000|2020-12-09 13:25:50|1570.8|1570.6|1570.8|1570.4|1571|1570.8|1570.6|1570.2|5516
1607520360000|2020-12-09 13:26:00|1570.6|1570.6|1571|1570.8|1571|1570.8|1570.6|1570.4|2689
1607520370000|2020-12-09 13:26:10|1571.2|1571|1571|1570.8|1571.2|1571|1571|1570.8|3141
1607520380000|2020-12-09 13:26:20|1571.2|1571|1571.2|1571|1571.4|1571.2|1571|1570.8|5038
1607520400000|2020-12-09 13:26:40|1571|1570.8|1571.2|1571|1571.2|1571|1571|1570.8|2195
1607520410000|2020-12-09 13:26:50|1571|1570.8|1571.2|1570.8|1571.2|1571|1571|1570.8|1618
1607520420000|2020-12-09 13:27:00|1571|1570.6|1571|1570.6|1571|1570.6|1570.8|1570.6|214
1607520430000|2020-12-09 13:27:10|1570.8|1570.4|1570.8|1570.4|1570.8|1570.6|1570.6|1570.2|3766
1607520440000|2020-12-09 13:27:20|1570.6|1570.6|1571|1570.8|1571.2|1571|1570.6|1570.6|1380
1607520450000|2020-12-09 13:27:30|1571.2|1571|1571|1570.8|1571.2|1571|1571|1570.8|524
1607520460000|2020-12-09 13:27:40|1571.2|1570.6|1571|1570.6|1571.2|1570.6|1570.8|1570.6|164
1607520470000|2020-12-09 13:27:50|1570.8|1570.8|1571|1570.8|1571|1570.8|1570.8|1570.6|0
1607520490000|2020-12-09 13:28:10|1570.8|1570.6|1570.6|1570.4|1571|1570.8|1570.6|1570.4|2541
1607520500000|2020-12-09 13:28:20|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|2316
1607520510000|2020-12-09 13:28:30|1571|1570.8|1571|1570.8|1571|1570.8|1570.8|1570.6|2375
1607520520000|2020-12-09 13:28:40|1571.2|1571|1571.2|1571|1571.2|1571|1571|1570.8|1130
1607520530000|2020-12-09 13:28:50|1571|1570.8|1571|1570.8|1571.2|1570.8|1571|1570.8|262
1607520550000|2020-12-09 13:29:10|1571.2|1571|1571.6|1571.2|1571.6|1571.2|1571|1570.8|2569
1607520560000|2020-12-09 13:29:20|1571.4||1571.6||1571.6||1571.4||0
1607520570000|2020-12-09 13:29:30|1571.8|1571.4|1572|1571.6|1572|1571.6|1571.6|1571.2|2092
1607520580000|2020-12-09 13:29:40|1572.2|1571.8|1572|1571.8|1572.2|1571.8|1571.8|1571.6|4867
1607520590000|2020-12-09 13:29:50|1572.2|1572|1572.2|1571.8|1572.6|1572.2|1572.2|1571.8|1069
1607520600000|2020-12-09 13:30:00|1572.4|1572|1572.4|1572|1572.6|1572.2|1572.2|1572|3158
1607520610000|2020-12-09 13:30:10|1572.2|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|791
1607520620000|2020-12-09 13:30:20|1572.2|1571.8|1572.2|1571.8|1572.2|1571.8|1572.2|1571.8|1240
1607520640000|2020-12-09 13:30:40|1572.4|1572|1572.4|1572|1572.4|1572|1572.4|1572|1580
1607520650000|2020-12-09 13:30:50|1572.2|1571.8|1572.2|1572|1572.4|1572.2|1572.2|1571.8|4462
1607520660000|2020-12-09 13:31:00|1572|1571.8|1572|1571.6|1572.2|1572|1571.8|1571.4|870
1607520670000|2020-12-09 13:31:10|1572.2|1571.8|1572|1571.8|1572.2|1571.8|1572|1571.8|800
1607520680000|2020-12-09 13:31:20|1571.8|1571.6|1571.8|1571.6|1572|1571.6|1571.8|1571.6|825
1607520690000|2020-12-09 13:31:30|1572|1571.4|1572|1571.6|1572|1571.8|1572|1571.4|3193
1607520700000|2020-12-09 13:31:40|1572.2|1571.8|1572.2|1572|1572.4|1572|1572.2|1571.6|377
1607520710000|2020-12-09 13:31:50|1572|1571.8|1572.2|1572|1572.4|1572.2|1572|1571.8|354
1607520720000|2020-12-09 13:32:00|1572.4|1572.2|1572.4|1572.2|1572.6|1572.4|1572.4|1572.2|1102
1607520730000|2020-12-09 13:32:10|1572.6||1572.4||1572.6||1572.4||0
1607520740000|2020-12-09 13:32:20|1572.6|1572.4|1572.4|1572.2|1572.6|1572.4|1572.4|1572.2|800
1607520750000|2020-12-09 13:32:30|1572.2|1572|1572.2|1572|1572.4|1572.2|1572.2|1572|1750
1607520760000|2020-12-09 13:32:40|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.2|1572|550
1607520770000|2020-12-09 13:32:50|1572.6|1572.4|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|223
1607520780000|2020-12-09 13:33:00|1572.6|1572.4|1573|1572.8|1573.2|1573|1572.6|1572.4|21615
1607520790000|2020-12-09 13:33:10|1573.2|1573|1573.2|1573|1573.2|1573|1573|1572.8|3641
1607520800000|2020-12-09 13:33:20|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573.2|1573|2273
1607520810000|2020-12-09 13:33:30|1573.8|1573.4|1574.2|1573.8|1574.2|1574|1573.8|1573.4|2254
1607520820000|2020-12-09 13:33:40|1574|1573.6|1574|1573.6|1574.2|1573.6|1573.8|1573.6|334
1607520830000|2020-12-09 13:33:50|1574.2|1573.8|1574.2|1573.8|1574.2|1574|1574.2|1573.8|561
1607520840000|2020-12-09 13:34:00|1574.4|1574|1574.4|1574|1574.6|1574.2|1574.2|1573.8|8065
1607520850000|2020-12-09 13:34:10|1574.2|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|2978
1607520860000|2020-12-09 13:34:20|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|1125
1607520870000|2020-12-09 13:34:30|1574.2|1574.2|1574.6|1574.4|1574.8|1574.4|1574.2|1574.2|1675
1607520880000|2020-12-09 13:34:40|1574.8|1574.6|1574.8|1574.4|1574.8|1574.6|1574.8|1574.4|1023
1607520890000|2020-12-09 13:34:50|1574.6|1574.6|1575|1574.8|1575|1574.8|1574.6|1574.4|190
1607520900000|2020-12-09 13:35:00|||||||||1597
1607520910000|2020-12-09 13:35:10|1575.2|1575|1574.8|1574.6|1575.2|1575|1574.6|1574.4|14741
1607520920000|2020-12-09 13:35:20|1574.6|1574.4|1574.8|1574.6|1575|1574.6|1574.6|1574.4|1084
1607520930000|2020-12-09 13:35:30|1574.6|1574.4|1574.8|1574.4|1574.8|1574.4|1574.6|1574.4|3049
1607520940000|2020-12-09 13:35:40|1575|1574.6|1575|1574.8|1575.2|1574.8|1574.8|1574.6|220
1607520950000|2020-12-09 13:35:50|1574.8|1574.6|1575.2|1575|1575.2|1575|1574.8|1574.6|1594
1607520960000|2020-12-09 13:36:00|1575|1574.8|1575|1574.8|1575|1574.8|1574.8|1574.6|3430
1607520970000|2020-12-09 13:36:10|1574.8|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.6|1575
1607520980000|2020-12-09 13:36:20|1574.8|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.6|1950
1607520990000|2020-12-09 13:36:30|1574.8|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.6|866
1607521000000|2020-12-09 13:36:40|1574.8|1574.6|1574.4|1574|1575|1574.8|1574.2|1574|9628
1607521010000|2020-12-09 13:36:50|1574.2|1574.2|1574.8|1574.6|1574.8|1574.6|1574.2|1574|6391
1607521020000|2020-12-09 13:37:00|1574.6|1574.4|1574.8|1574.4|1574.8|1574.4|1574.6|1574.4|932
1607521030000|2020-12-09 13:37:10|1574.6|1574.6|1574.8|1574.4|1574.8|1574.6|1574.6|1574.4|906
1607521040000|2020-12-09 13:37:20|1574.6|1574.2|1575|1574.8|1575|1574.8|1574.6|1574.2|4275
1607521060000|2020-12-09 13:37:40|1575.2|1575|1575.2|1574.8|1575.4|1575|1575|1574.8|9510
1607521070000|2020-12-09 13:37:50|||||||||307
1607521080000|2020-12-09 13:38:00|1575|1575|1575|1574.8|1575|1575|1575|1574.8|2456
1607521090000|2020-12-09 13:38:10|1574.8|1574.6|1575.4|1575.2|1575.6|1575.4|1574.4|1574|136759
1607521100000|2020-12-09 13:38:20|1575.6|1575|1574|1573.6|1575.6|1575.2|1573.8|1573.6|21862
1607521110000|2020-12-09 13:38:30|1574.2|1573.8|1574|1573.6|1574.2|1573.8|1574|1573.6|5984
1607521120000|2020-12-09 13:38:40|1573.8|1573.4|1573.2|1572.8|1573.8|1573.6|1573|1572.8|13683
1607521130000|2020-12-09 13:38:50|1573.4|1573|1573.6|1573.2|1573.6|1573.4|1573|1572.8|15310
1607521140000|2020-12-09 13:39:00|1573.8|1573.4|1574.6|1574.2|1574.8|1574.4|1573.8|1573.4|4764
1607521150000|2020-12-09 13:39:10|1574.8|1574.4|1574.6|1574.4|1574.8|1574.4|1574.6|1574.2|1312
1607521160000|2020-12-09 13:39:20|1574.8||1574.6||1574.8||1574.6||0
1607521170000|2020-12-09 13:39:30|1574.4|1574.2|1574.4|1574|1574.6|1574.2|1574.4|1574|2700
1607521180000|2020-12-09 13:39:40|1574.2|1574.2|1574.2|1574|1574.2|1574.2|1574.2|1574|998
1607521190000|2020-12-09 13:39:50|1574|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.8|4382
1607521200000|2020-12-09 13:40:00||1574||1574||1574||1574|0
1607521210000|2020-12-09 13:40:10|1574|1573.8|1574|1573.8|1574.2|1573.8|1574|1573.8|180
1607521220000|2020-12-09 13:40:20|1574.2|1574|1574|1573.8|1574.2|1574|1574|1573.8|2656
1607521230000|2020-12-09 13:40:30|1573.8|1573.6|1574|1573.6|1574|1573.8|1573.8|1573.6|351
1607521240000|2020-12-09 13:40:40|1574.2|1573.8|1574|1573.8|1574.2|1574|1574|1573.8|4709
1607521250000|2020-12-09 13:40:50|1574.2|1573.6|1573.8|1573.4|1574.2|1573.6|1573.6|1573.4|225
1607521260000|2020-12-09 13:41:00|1574|1573.6|1574.2|1574|1574.4|1574.2|1574|1573.6|2346
1607521270000|2020-12-09 13:41:10|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|2815
1607521280000|2020-12-09 13:41:20|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574|1573.8|3453
1607521290000|2020-12-09 13:41:30|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|723
1607521300000|2020-12-09 13:41:40|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|407
1607521310000|2020-12-09 13:41:50|1574|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.8|327
1607521320000|2020-12-09 13:42:00|1574|1573.6|1573.6|1573.2|1574|1573.6|1573.4|1573|5006
1607521340000|2020-12-09 13:42:20|1573.8|1573.4|1573.8|1573.6|1574|1573.6|1573.8|1573.4|1100
1607521350000|2020-12-09 13:42:30|1574|1573.4|1574|1573.6|1574|1573.8|1573.6|1573.4|601
1607521360000|2020-12-09 13:42:40|1573.8|1573.8|1573.8|1573.6|1574|1573.8|1573.8|1573.6|2205
1607521370000|2020-12-09 13:42:50|1574|1573.8|1573.8|1573.6|1574|1573.8|1573.8|1573.6|242
1607521380000|2020-12-09 13:43:00|1574|1573.8|1574.4|1574|1574.4|1574|1574|1573.8|260
1607521390000|2020-12-09 13:43:10|1574.2|1573.8|1574.2|1574|1574.4|1574|1574.2|1573.8|1954
1607521400000|2020-12-09 13:43:20|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.8|1272
1607521410000|2020-12-09 13:43:30|1573.8|1573.6|1573.8|1573.4|1573.8|1573.6|1573.8|1573.4|1
1607521420000|2020-12-09 13:43:40|1573.6|1573.6|1573.4|1573|1573.8|1573.6|1573.4|1573|10572
1607521430000|2020-12-09 13:43:50|1573.6|1573.2|1573.4|1573.2|1573.6|1573.2|1573.4|1573|0
1607521440000|2020-12-09 13:44:00|1573.6|1573.4|1574.6|1574.4|1574.8|1574.4|1573.6|1573.4|2520
1607521450000|2020-12-09 13:44:10|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|248
1607521460000|2020-12-09 13:44:20|1574.2|1574|1574.6|1574.4|1574.6|1574.4|1574.2|1574|2473
1607521470000|2020-12-09 13:44:30|1574.8|1574.6|1574.6|1574.4|1574.8|1574.6|1574.6|1574.4|1124
1607521480000|2020-12-09 13:44:40|1574.8|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.6|1160
1607521490000|2020-12-09 13:44:50|1574.8|1574.6|1575|1574.6|1575|1574.8|1574.8|1574.6|1324
1607521500000|2020-12-09 13:45:00|1574.8|1574.8|1575.4|1575.2|1575.6|1575.2|1574.8|1574.6|25678
1607521510000|2020-12-09 13:45:10|1575.6|1575.4|1576|1575.6|1576.2|1575.8|1575.6|1575.4|7221
1607521520000|2020-12-09 13:45:20|1575.8|1575.8|1576|1575.8|1576|1575.8|1575.8|1575.6|3249
1607521530000|2020-12-09 13:45:30|1576.2|1576|1576.2|1575.8|1576.2|1576|1576|1575.8|1285
1607521540000|2020-12-09 13:45:40|1576|1576|1576.6|1576.4|1576.6|1576.4|1576|1575.8|7245
1607521560000|2020-12-09 13:46:00|1576.4|1576.2|1576.8|1576.4|1577|1576.6|1576.4|1576.2|1991
1607521570000|2020-12-09 13:46:10|1576.6|1576.6|1577|1576.6|1577|1576.6|1576.6|1576.4|736
1607521580000|2020-12-09 13:46:20|1576.8|1576.4|1576.8|1576.4|1577|1576.4|1576.6|1576.4|537
1607521590000|2020-12-09 13:46:30|1576.6|1576.2|1576.4|1576.2|1576.8|1576.2|1576.4|1576.2|236
1607521600000|2020-12-09 13:46:40|1576.6|1576.4|1576.6|1576.2|1576.8|1576.4|1576.6|1576.2|1046
1607521610000|2020-12-09 13:46:50|1576.4|1576|1576.2|1576|1576.4|1576.2|1576|1575.8|6321
1607521620000|2020-12-09 13:47:00|1576.4||1576.4||1576.4||1576.2||450
1607521630000|2020-12-09 13:47:10|1576.6|1576.2|1576.8|1576.6|1577|1576.6|1576.6|1576.2|224
1607521640000|2020-12-09 13:47:20|1577||1577||1577||1576.8||659
1607521650000|2020-12-09 13:47:30||1576.8||1576.8||1576.8||1576.6|3061
1607521660000|2020-12-09 13:47:40|||||||||571
1607521670000|2020-12-09 13:47:50|1577.2|1577|1577.6|1577.4|1577.6|1577.4|1577.2|1577|8928
1607521680000|2020-12-09 13:48:00|1577.4|1577.2|1578|1577.8|1578|1577.8|1577.4|1577.2|7451
1607521690000|2020-12-09 13:48:10|1577.8|1577.6|1577.8|1577.6|1578|1577.8|1577.8|1577.6|1898
1607521710000|2020-12-09 13:48:30|1578|1577.8|1578|1577.8|1578.2|1578|1578|1577.8|4744
1607521720000|2020-12-09 13:48:40|1577.8|1577.6|1577.6|1577.2|1578|1577.8|1577.4|1577.2|10289
1607521730000|2020-12-09 13:48:50|1577.8|1577.4|1578|1577.6|1578|1577.6|1577.6|1577.4|1255
1607521740000|2020-12-09 13:49:00||1577.8||1577.8||1577.8||1577.8|0
1607521750000|2020-12-09 13:49:10|1578.2|1578|1578.2|1578|1578.4|1578|1578|1577.8|2308
1607521760000|2020-12-09 13:49:20|1578.4||1578.2||1578.4||1578.2||1699
1607521780000|2020-12-09 13:49:40|1578|1577.8|1578|1577.8|1578.2|1578|1577.8|1577.6|7469
1607521790000|2020-12-09 13:49:50|1578.2|1578|1578.2|1578|1578.4|1578.2|1578.2|1578|3568
1607521800000|2020-12-09 13:50:00|1578.4|1578.2|1578.8|1578.4|1579|1578.6|1578.4|1578.2|2754
1607521810000|2020-12-09 13:50:10|1578.6|1578.2|1578.6|1578.2|1578.8|1578.4|1578.4|1578.2|19550
1607521820000|2020-12-09 13:50:20|1578.8|1578.4|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|1465
1607521830000|2020-12-09 13:50:30|1578.6|1578.6|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|366
1607521840000|2020-12-09 13:50:40||1578.6||1578.6||1578.6||1578.6|0
1607521850000|2020-12-09 13:50:50|1579|1578.8|1579|1578.8|1579|1578.8|1578.8|1578.6|6513
1607521860000|2020-12-09 13:51:00|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|1802
1607521870000|2020-12-09 13:51:10|1578.6|1578.4|1578|1577.6|1578.6|1578.4|1578|1577.6|3353
1607521880000|2020-12-09 13:51:20|1577.8|1577.4|1577.6|1577.4|1577.8|1577.4|1577.4|1577.2|1932
1607521890000|2020-12-09 13:51:30|1577.4|1577.2|1577.6|1577.4|1577.6|1577.4|1577.4|1577.2|500
1607521900000|2020-12-09 13:51:40|1577.4|1577.2|1577.4|1577.2|1577.4|1577.2|1577.4|1577.2|483
1607521920000|2020-12-09 13:52:00|1577.6|1577.4|1577.6|1577.4|1577.6|1577.4|1577.4|1577.2|5005
1607521930000|2020-12-09 13:52:10|1577.8|1577.6|1578.2|1578|1578.2|1578|1577.8|1577.4|1250
1607521940000|2020-12-09 13:52:20|1578|1577.8|1578|1577.8|1578|1577.8|1578|1577.8|2101
1607521960000|2020-12-09 13:52:40|1578.2|1578|1578.4|1578.2|1578.4|1578.2|1578.2|1577.8|1261
1607521980000|2020-12-09 13:53:00|1578.2|1578|1578.2|1578|1578.4|1578|1578.2|1578|2974
1607521990000|2020-12-09 13:53:10|1578.4|1577.8|1578.2|1577.8|1578.4|1578|1578|1577.8|6243
1607522000000|2020-12-09 13:53:20|1578|1577.6|1577.8|1577.6|1578|1577.6|1577.8|1577.6|2921
1607522010000|2020-12-09 13:53:30|1578|1577.8|1578.2|1577.8|1578.2|1577.8|1578|1577.8|4987
1607522030000|2020-12-09 13:53:50|1578|1578|1578|1577.8|1578|1578|1578|1577.8|905
1607522040000|2020-12-09 13:54:00|1578.2|1578|1578|1577.8|1578.2|1578|1578|1577.8|3332
1607522050000|2020-12-09 13:54:10|1577.8|1577.6|1578.2|1578|1578.2|1578|1577.8|1577.6|1949
1607522060000|2020-12-09 13:54:20|1578|1577.8|1578.2|1577.8|1578.2|1578|1578|1577.8|2377
1607522070000|2020-12-09 13:54:30|1578|1578|1578.6|1578.4|1578.6|1578.4|1578|1577.8|8283
1607522080000|2020-12-09 13:54:40|1578.8|1578.6|1579|1578.6|1579|1578.6|1578.8|1578.4|437
1607522090000|2020-12-09 13:54:50|1579.2|1578.8|1579.6|1579.4|1579.6|1579.4|1579.2|1578.8|13144
1607522100000|2020-12-09 13:55:00|1579.4|1579.2|1579.6|1579.4|1579.6|1579.4|1579.4|1579|5774
1607522110000|2020-12-09 13:55:10|1579.4|1579.2|1579.4|1579|1579.6|1579.4|1579.2|1579|3001
1607522130000|2020-12-09 13:55:30|1579.2|1578.8|1579|1578.8|1579.2|1579|1578.8|1578.6|8461
1607522140000|2020-12-09 13:55:40|1578.8|1578.6|1578.6|1578.4|1579|1578.8|1578.6|1578.4|4241
1607522150000|2020-12-09 13:55:50|1578.8|1578.6|1578.8|1578.4|1578.8|1578.6|1578.8|1578.4|0
1607522170000|2020-12-09 13:56:10|1578.6|1578.2|1578.6|1578.2|1578.6|1578.4|1578.4|1578.2|2681
1607522180000|2020-12-09 13:56:20|1578.4|1578.4|1579.2|1578.8|1579.2|1578.8|1578.4|1578.2|11413
1607522190000|2020-12-09 13:56:30|1579.4|1579|1579.2|1579|1579.4|1579.2|1579|1578.8|4697
1607522200000|2020-12-09 13:56:40|1579.4|1578.8|1578.8|1578.6|1579.4|1578.8|1578.8|1578.6|3770
1607522210000|2020-12-09 13:56:50|1578.6|1578.4|1578.6|1578.4|1578.8|1578.4|1578.4|1578|6379
1607522220000|2020-12-09 13:57:00|1578.8|1578.6|1579.2|1579|1579.2|1579|1578.6|1578.6|4016
1607522230000|2020-12-09 13:57:10||1578.8||1578.8||1578.8||1578.8|0
1607522240000|2020-12-09 13:57:20|1579.4|1579|1579.4|1579|1579.4|1579.2|1579.2|1578.8|2849
1607522250000|2020-12-09 13:57:30|1579.2|1579.2|1579.2|1579|1579.2|1579.2|1579.2|1579|3
1607522260000|2020-12-09 13:57:40|1579|1578.8|1578.8|1578.6|1579.2|1578.8|1578.6|1578.2|16359
1607522280000|2020-12-09 13:58:00|1578.6|1578.4|1578|1577.8|1578.6|1578.6|1578|1577.8|4745
1607522290000|2020-12-09 13:58:10|1577.8|1577.6|1577.8|1577.6|1578|1577.6|1577.8|1577.6|2465
1607522310000|2020-12-09 13:58:30|1578|1577.8|1578.2|1578|1578.4|1578.2|1577.8|1577.8|2678
1607522320000|2020-12-09 13:58:40|1578|1577.8|1578|1577.8|1578|1577.8|1578|1577.8|931
1607522330000|2020-12-09 13:58:50|1577.8|1577.6|1577.6|1577.4|1577.8|1577.6|1577.6|1577.2|10420
1607522340000|2020-12-09 13:59:00|1577.4|1577.2|1577.6|1577.2|1577.8|1577.4|1577.4|1577.2|2674
1607522350000|2020-12-09 13:59:10|1577.4|1577.4|1577.4|1577.2|1577.6|1577.4|1577.4|1577.2|500
1607522360000|2020-12-09 13:59:20|1577.2|1577|1577.4|1577|1577.4|1577.2|1577.2|1577|1405
1607522370000|2020-12-09 13:59:30|1577.2|1577.2|1577.2|1577|1577.4|1577.2|1577.2|1577|2592
1607522380000|2020-12-09 13:59:40|1577.4|1577.2|1576.8|1576.6|1577.4|1577.2|1576.6|1576.4|11185
1607522390000|2020-12-09 13:59:50|1576.6|1576.4|1577|1576.6|1577|1576.6|1576.6|1576.4|1893
1607522400000|2020-12-09 14:00:00|1576.8|1576.4|1576.2|1576|1577|1576.6|1576|1575.8|12426
1607522410000|2020-12-09 14:00:10|1576.4|1576.2|1576.2|1576|1576.4|1576.2|1576.2|1576|1216
1607522420000|2020-12-09 14:00:20|1576.4|1576.2|1576.6|1576.4|1577|1576.6|1576.4|1576.2|2232
1607522430000|2020-12-09 14:00:30|1576.8|1576.6|1576.6|1576.4|1577|1576.6|1576.6|1576.4|2520
1607522440000|2020-12-09 14:00:40|1576.4|1576.2|1575.6|1575.4|1576.4|1576.2|1575.4|1575|12971
1607522450000|2020-12-09 14:00:50||1575.2||1575.2||1575.2||1575.2|0
1607522460000|2020-12-09 14:01:00|1575.4|1575.4|1575|1574.8|1576.4|1576|1575|1574.6|20842
1607522470000|2020-12-09 14:01:10|1574.8|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.4|5374
1607522480000|2020-12-09 14:01:20|1575.2|1575|1575.2|1575|1575.2|1575|1575.2|1574.8|456
1607522500000|2020-12-09 14:01:40|1575.6|1575.2|1575.6|1575.4|1575.8|1575.4|1575.6|1575.2|751
1607522510000|2020-12-09 14:01:50|1575.8|1575.6|1575.8|1575.4|1576|1575.8|1575.8|1575.4|2369
1607522520000|2020-12-09 14:02:00|1576|1575.6|1576.2|1576|1576.4|1576|1576|1575.6|5435
1607522530000|2020-12-09 14:02:10|1576|1575.8|1576.4|1576|1576.4|1576|1576|1575.8|414
1607522540000|2020-12-09 14:02:20|1576.2|1575.8|1576|1575.8|1576.2|1575.8|1576|1575.6|758
1607522550000|2020-12-09 14:02:30|1575.8|1575.6|1575.2|1575|1575.8|1575.6|1575.2|1575|1513
1607522560000|2020-12-09 14:02:40|1575|1574.8|1574.8|1574.4|1575|1574.8|1574.4|1574.2|4017
1607522570000|2020-12-09 14:02:50|1574.6|1574.2|1574.6|1574.2|1574.8|1574.2|1574.6|1574.2|0
1607522580000|2020-12-09 14:03:00|1574.4|1574|1574.6|1574.2|1574.8|1574.4|1574.2|1574|844
1607522590000|2020-12-09 14:03:10|1574.4||1574.6||1574.6||1574.4||0
1607522600000|2020-12-09 14:03:20|1574.4|1574|1574.4|1574|1574.6|1574|1574|1573.8|1399
1607522610000|2020-12-09 14:03:30|1574.6|1574.2|1574.2|1574|1574.6|1574.4|1574.2|1574|3090
1607522620000|2020-12-09 14:03:40|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.8|742
1607522630000|2020-12-09 14:03:50|1573.8|1573.6|1574|1573.8|1574.2|1573.8|1573.4|1573.2|6759
1607522640000|2020-12-09 14:04:00|1574.2||1574.2||1574.2||1574.2||0
1607522650000|2020-12-09 14:04:10|1574|1574|1574|1573.6|1574.2|1574|1573.8|1573.4|637
1607522660000|2020-12-09 14:04:20|1573.8||1573.8||1574||1573.8||0
1607522670000|2020-12-09 14:04:30|1574|1573.8|1574|1573.6|1574|1573.8|1573.8|1573.6|3311
1607522680000|2020-12-09 14:04:40|1573.8|1573.8|1574|1573.8|1574|1573.8|1573.8|1573.6|465
1607522690000|2020-12-09 14:04:50|1573.8|1573.6|1573.8|1573.6|1574|1573.8|1573.8|1573.6|242
1607522700000|2020-12-09 14:05:00|1574|1573.8|1574.2|1573.8|1574.2|1573.8|1574|1573.6|5000
1607522710000|2020-12-09 14:05:10|1574|1573.6|1573.8|1573.6|1574|1573.6|1573.8|1573.6|482
1607522720000|2020-12-09 14:05:20|1574.2|1574|1573.8|1573.6|1574.2|1574|1573.8|1573.6|8476
1607522730000|2020-12-09 14:05:30|1574|1573.8|1572.8|1572.6|1574|1573.8|1572.8|1572.6|3591
1607522740000|2020-12-09 14:05:40|1573|1572.8|1573|1572.6|1573.2|1573|1572.8|1572.6|3589
1607522750000|2020-12-09 14:05:50|1573.2|1572.8|1572.6|1572.2|1573.2|1573|1572.6|1572.2|1956
1607522760000|2020-12-09 14:06:00|1572.4|1572|1572.8|1572.4|1572.8|1572.4|1572|1571.8|5585
1607522770000|2020-12-09 14:06:10|1573|1572.6|1573|1572.8|1573.2|1572.8|1572.8|1572.6|4580
1607522780000|2020-12-09 14:06:20|1572.8|1572.6|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|169
1607522790000|2020-12-09 14:06:30|1572.8||1572.6||1572.8||1572.6||0
1607522800000|2020-12-09 14:06:40|1572.4|1572.2|1571.6|1571.2|1572.4|1572.2|1571.6|1571.2|1389
1607522810000|2020-12-09 14:06:50|1571.4|1570.8|1570.6|1570.2|1571.4|1570.8|1570.6|1570.2|13250
1607522820000|2020-12-09 14:07:00|1570.8|1570.4|1570.8|1570.4|1570.8|1570.6|1570.8|1570.4|3419
1607522830000|2020-12-09 14:07:10|1570.6|1570.2|1570.6|1570.2|1570.6|1570.4|1570.4|1570.2|560
1607522840000|2020-12-09 14:07:20|1570.8|1570.4|1571|1570.6|1571|1570.8|1570.6|1570.2|3206
1607522850000|2020-12-09 14:07:30|1571.2|1570.8|1571|1570.4|1571.6|1571.2|1570.6|1570.4|6620
1607522860000|2020-12-09 14:07:40|1570.8||1570.8||1570.8||1570.8||0
1607522870000|2020-12-09 14:07:50|1571|1570.6|1570.6|1570.4|1571.4|1571|1570.4|1570.2|16896
1607522880000|2020-12-09 14:08:00|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.6|1570.4|1534
1607522890000|2020-12-09 14:08:10|1571|1570.8|1571.2|1570.8|1571.2|1570.8|1571|1570.8|529
1607522900000|2020-12-09 14:08:20|1571|1570.6|1570.8|1570.4|1571.2|1570.6|1570.8|1570.4|253
1607522910000|2020-12-09 14:08:30|1571|1570.6|1571.8|1571.4|1571.8|1571.4|1570.8|1570.6|3040
1607522920000|2020-12-09 14:08:40|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|1000
1607522940000|2020-12-09 14:09:00|1571.4|1571.4|1571.6|1571.4|1571.6|1571.4|1571.4|1571.4|1068
1607522950000|2020-12-09 14:09:10|1571.8|1571.6|1571.6|1571.4|1572|1571.6|1571.6|1571.4|3457
1607522960000|2020-12-09 14:09:20|1571.8|1571.2|1572|1571.6|1572|1571.6|1571.4|1571.2|3918
1607522970000|2020-12-09 14:09:30|1571.8|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.4|933
1607522980000|2020-12-09 14:09:40|1571.6|1571.6|1572|1571.6|1572|1571.6|1571.6|1571.6|227
1607523000000|2020-12-09 14:10:00|1572.2|1571.8|1572.4|1572|1572.4|1572|1572|1571.6|2002
1607523010000|2020-12-09 14:10:10|1572.2|1572.2|1572|1571.8|1572.2|1572.2|1572|1571.8|500
1607523020000|2020-12-09 14:10:20|1572.2|1572|1572.4|1572|1572.6|1572.2|1572.2|1572|1355
1607523030000|2020-12-09 14:10:30|1572.2|1572.2|1572.2|1572|1572.4|1572.2|1572.2|1572|1002
1607523040000|2020-12-09 14:10:40|1572|1571.8|1571.8|1571.6|1572|1571.8|1571.6|1571.4|5511
1607523050000|2020-12-09 14:10:50|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|1402
1607523060000|2020-12-09 14:11:00|1571.4|1571.2|1571.8|1571.4|1571.8|1571.4|1571.4|1571.2|5371
1607523070000|2020-12-09 14:11:10|1571.6||1571.8||1571.8||1571.6||0
1607523090000|2020-12-09 14:11:30|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|1571.4|1571.2|517
1607523100000|2020-12-09 14:11:40|1571.4|1571.4|1571.6|1571.4|1571.8|1571.6|1571.2|1571|3366
1607523120000|2020-12-09 14:12:00|1571.4|1571.2|1571.4|1571|1571.4|1571.4|1571.2|1571|1194
1607523130000|2020-12-09 14:12:10|1571.2|1571.2|1571.6|1571.2|1571.6|1571.2|1571.2|1571.2|223
1607523140000|2020-12-09 14:12:20|1571.8|1571.4|1572.2|1571.8|1572.2|1571.8|1571.8|1571.4|1001
1607523150000|2020-12-09 14:12:30|1572.4|1572|1573.6|1573.2|1573.6|1573.4|1572.2|1572|9072
1607523160000|2020-12-09 14:12:40|1573.4|1573.4|1573.6|1573.2|1573.8|1573.4|1573.4|1573.2|2538
1607523170000|2020-12-09 14:12:50|1573.4||1573.4||1573.6||1573.4||661
1607523180000|2020-12-09 14:13:00|1573.2|1573|1572.8|1572.6|1573.2|1573|1572.8|1572.6|4127
1607523190000|2020-12-09 14:13:10|1573|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|800
1607523200000|2020-12-09 14:13:20|1573.2|1572.8|1573.2|1572.8|1573.4|1573|1573.2|1572.6|216
1607523210000|2020-12-09 14:13:30|1573|1572.6|1572.6|1572.4|1573|1572.6|1572.6|1572.4|1628
1607523220000|2020-12-09 14:13:40|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.4|1572|1964
1607523230000|2020-12-09 14:13:50|1572.6|1572|1572.8|1572.4|1572.8|1572.4|1572.6|1572|523
1607523240000|2020-12-09 14:14:00|1572.6|1572.2|1571.8|1571.6|1572.6|1572.4|1571.8|1571.6|3393
1607523250000|2020-12-09 14:14:10|1572|1571.8|1571.8|1571.4|1572|1571.8|1571.6|1571.4|2132
1607523260000|2020-12-09 14:14:20||1571.6||1571.4||1571.6||1571.4|0
1607523270000|2020-12-09 14:14:30|1571.6|1571.6|1571.4|1571|1571.6|1571.6|1571.2|1571|316
1607523280000|2020-12-09 14:14:40|1571.2|1571.2|1571.4|1571|1571.4|1571.2|1571.2|1571|8298
1607523290000|2020-12-09 14:14:50|1571.2||1571.4||1571.4||1571.2||298
1607523300000|2020-12-09 14:15:00|1571.2|1570.8|1571.8|1571.4|1571.8|1571.4|1571|1570.8|6559
1607523310000|2020-12-09 14:15:10|1571.6|1571.6|1571.6|1571.2|1571.6|1571.6|1571.4|1571.2|793
1607523320000|2020-12-09 14:15:20|1571.4||1571.4||1571.4||1571.4||0
1607523330000|2020-12-09 14:15:30|1571.6|1571.4|1571.6|1571.2|1571.6|1571.4|1571.4|1571.2|1710
1607523340000|2020-12-09 14:15:40|1571.4||1571.6||1571.6||1571.4||0
1607523350000|2020-12-09 14:15:50|1571.4|1571|1572.8|1572.4|1572.8|1572.4|1571.2|1571|5422
1607523360000|2020-12-09 14:16:00|1573|1572.6|1573.2|1573|1573.4|1573|1572.8|1572.4|4422
1607523370000|2020-12-09 14:16:10|1573|1572.8|1572.4|1572.2|1573.2|1573|1572.2|1571.8|17891
1607523380000|2020-12-09 14:16:20|1572.6|1572|1572.6|1572.2|1572.6|1572.2|1572.4|1572|661
1607523390000|2020-12-09 14:16:30|1572.8|1572.4|1572.8|1572.6|1573|1572.8|1572.8|1572.4|4695
1607523400000|2020-12-09 14:16:40|1572.6|1572.4|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|3366
1607523410000|2020-12-09 14:16:50|1572.8|1572.4|1572.4|1572|1572.8|1572.6|1572.4|1572|1690
1607523420000|2020-12-09 14:17:00|1572.6|1572.2|1571.8|1571.6|1572.6|1572.2|1571.6|1571.4|5495
1607523430000|2020-12-09 14:17:10|1571.6|1571.4|1571.6|1571.4|1571.8|1571.6|1571.6|1571.4|500
1607523440000|2020-12-09 14:17:20|1571.8|1571.6|1571|1570.6|1571.8|1571.6|1570.8|1570.6|14884
1607523450000|2020-12-09 14:17:30|1570.8|1570.4|1571|1570.6|1571.2|1570.8|1570.4|1570.2|6499
1607523460000|2020-12-09 14:17:40|1571.2|1570.8|1569.8|1569.6|1571.2|1570.8|1569.8|1569.6|46847
1607523470000|2020-12-09 14:17:50|1569.6|1569.4|1569.4|1569.2|1569.6|1569.4|1569.4|1569.2|4162
1607523480000|2020-12-09 14:18:00|1569.6|1569.4|1570.2|1570|1570.6|1570.4|1569.4|1569.2|14134
1607523490000|2020-12-09 14:18:10|1570|1569.8|1569.6|1569.2|1570.2|1570|1569.4|1569.2|4720
1607523500000|2020-12-09 14:18:20|1569.4|1569.4|1570|1569.6|1570|1569.8|1569.4|1569.2|5170
1607523510000|2020-12-09 14:18:30|1569.8|1569.4|1570|1569.8|1570.2|1570|1569.8|1569.4|1747
1607523520000|2020-12-09 14:18:40|1570.2|1570|1570.2|1570|1570.2|1570|1570.2|1570|2891
1607523530000|2020-12-09 14:18:50|1570.4|1570.2|1570.2|1569.8|1570.4|1570.2|1570|1569.8|7072
1607523540000|2020-12-09 14:19:00|1570|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.6|1824
1607523550000|2020-12-09 14:19:10|1569.8|1569.8|1570.2|1570|1570.4|1570.2|1569.8|1569.8|2984
1607523560000|2020-12-09 14:19:20|1570|1569.8|1570.2|1570|1570.2|1570|1570|1569.8|169
1607523570000|2020-12-09 14:19:30|1570.4|1570.2|1570.6|1570.4|1570.6|1570.4|1570.2|1570.2|1597
1607523580000|2020-12-09 14:19:40|1570.8|1570.6|1571|1570.6|1571.2|1571|1570.8|1570.6|9935
1607523590000|2020-12-09 14:19:50|1570.8|1570.8|1571.2|1570.8|1571.2|1570.8|1570.8|1570.8|2163
1607523600000|2020-12-09 14:20:00|1571.4|1571|1570.8|1570.6|1571.4|1571.2|1570.8|1570.6|4032
1607523610000|2020-12-09 14:20:10|1571|1570.8|1571.4|1571|1571.4|1571|1571|1570.6|5268
1607523620000|2020-12-09 14:20:20|1571.2|1571.2|1571.4|1571.2|1571.4|1571.2|1571.2|1571|4197
1607523630000|2020-12-09 14:20:30|1571.2|1571|1571.2|1571|1571.2|1571|1571|1570.8|635
1607523640000|2020-12-09 14:20:40|1571|1570.8|1571.2|1570.8|1571.4|1571.2|1571|1570.8|1733
1607523650000|2020-12-09 14:20:50|1571.4|1571|1571.8|1571.6|1571.8|1571.6|1571.4|1570.8|1139
1607523660000|2020-12-09 14:21:00|1572|1571.8|1571.8|1571.6|1572.4|1572|1571.8|1571.6|5198
1607523670000|2020-12-09 14:21:10|1572|1571.8|1571.8|1571.6|1572|1571.8|1571.6|1571.4|5152
1607523680000|2020-12-09 14:21:20|1571.6|1571.4|1572|1571.8|1572.2|1572|1571.6|1571.4|8937
1607523690000|2020-12-09 14:21:30|1572.2|1571.6|1571.8|1571.6|1572.2|1571.8|1571.8|1571.6|3287
1607523700000|2020-12-09 14:21:40|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.8|940
1607523710000|2020-12-09 14:21:50|1572.2|1572|1572|1571.6|1572.4|1572|1571.8|1571.6|8106
1607523720000|2020-12-09 14:22:00|1571.8|1571.8|1572.2|1571.8|1572.2|1572|1571.8|1571.8|900
1607523730000|2020-12-09 14:22:10|1572.4|1572|1572.6|1572.4|1572.6|1572.4|1572.4|1572|1365
1607523740000|2020-12-09 14:22:20|1572.8||1572.6||1572.8||1572.6||0
1607523750000|2020-12-09 14:22:30|1572.8|1572.6|1572.8|1572.4|1573|1572.8|1572.6|1572.4|1861
1607523760000|2020-12-09 14:22:40|1572.6|1572.2|1572.8|1572.4|1572.8|1572.6|1572.4|1572.2|2848
1607523770000|2020-12-09 14:22:50|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.2|1572|2303
1607523780000|2020-12-09 14:23:00|1572.8||1572.8||1572.8||1572.8||0
1607523790000|2020-12-09 14:23:10|1572.6|1572.4|1573|1572.8|1573|1572.8|1572.6|1572.4|2519
1607523800000|2020-12-09 14:23:20|1573.2|1572.6|1573|1572.6|1573.2|1572.8|1572.8|1572.4|2658
1607523810000|2020-12-09 14:23:30|1572.8|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|2254
1607523820000|2020-12-09 14:23:40|1572.8|1572.8|1572.8|1572.6|1572.8|1572.8|1572.8|1572.6|238
1607523830000|2020-12-09 14:23:50|1572.6|1572.4|1572.4|1572.2|1572.8|1572.6|1572.4|1572|1915
1607523840000|2020-12-09 14:24:00|1572.6|1572|1572.6|1572.2|1572.6|1572.2|1572.2|1572|1425
1607523850000|2020-12-09 14:24:10|1572.8|1572.4|1572.8|1572.6|1573|1572.6|1572.8|1572.4|2285
1607523860000|2020-12-09 14:24:20|1572.6|1572.4|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|5135
1607523870000|2020-12-09 14:24:30|1572.6|1572.4|1571.6|1571.2|1572.6|1572.4|1571.6|1571.2|13719
1607523880000|2020-12-09 14:24:40|1571.8|1571.4|1571.6|1571.4|1571.8|1571.6|1571.6|1571.4|0
1607523890000|2020-12-09 14:24:50|1571.8|1571.2|1571.6|1571.2|1571.8|1571.2|1571.2|1571|6789
1607523900000|2020-12-09 14:25:00|1571.8|1571.4|1572.2|1571.8|1572.2|1571.8|1571.6|1571.4|4217
1607523910000|2020-12-09 14:25:10|1572|1572|1572|1571.8|1572.2|1572|1571.8|1571.6|2228
1607523920000|2020-12-09 14:25:20|1572.2|1571.6|1572.2|1571.8|1572.2|1571.8|1572.2|1571.6|787
1607523930000|2020-12-09 14:25:30|1572|1572|1572.6|1572.4|1572.6|1572.4|1572|1572|3537
1607523940000|2020-12-09 14:25:40|1572.4|1572.2|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|971
1607523950000|2020-12-09 14:25:50|1572.4|1572.2|1571.8|1571.6|1572.4|1572.2|1571.8|1571.6|6360
1607523960000|2020-12-09 14:26:00|1572|1571.8|1572|1571.8|1572|1571.8|1571.8|1571.6|3376
1607523970000|2020-12-09 14:26:10|1572.2|1572|1572.4|1571.8|1572.4|1572|1572|1571.8|2877
1607523980000|2020-12-09 14:26:20|1572.6|1572|1572.6|1572.4|1572.8|1572.4|1572.4|1572|12308
1607523990000|2020-12-09 14:26:30|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.8|1572.4|100
1607524000000|2020-12-09 14:26:40|1573|1572.8|1573|1572.6|1573.4|1573|1572.8|1572.6|3143
1607524010000|2020-12-09 14:26:50|1572.8|1572.4|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|2454
1607524020000|2020-12-09 14:27:00|1572.6|1572.4|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|3000
1607524030000|2020-12-09 14:27:10|1572.4|1572.2|1571.8|1571.6|1572.4|1572.2|1571.6|1571.4|19921
1607524040000|2020-12-09 14:27:20|1572|1571.8|1572.4|1572.2|1572.6|1572.2|1572|1571.8|2271
1607524050000|2020-12-09 14:27:30|1572.6|1572.4|1572.8|1572.4|1573|1572.6|1572.6|1572.4|1730
1607524060000|2020-12-09 14:27:40|1572.6|1572.2|1572.2|1571.8|1572.6|1572.2|1572|1571.8|6425
1607524070000|2020-12-09 14:27:50|1572||1572||1572.2||1572||0
1607524090000|2020-12-09 14:28:10|1572.2||1572||1572.2||1572||0
1607524100000|2020-12-09 14:28:20|1572.2|1572|1572.8|1572.4|1572.8|1572.4|1572.2|1572|5058
1607524110000|2020-12-09 14:28:30|1572.6|1572.6|1572.4|1572.2|1572.8|1572.6|1572|1571.8|14664
1607524120000|2020-12-09 14:28:40|1572.6|1572.4|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|5622
1607524130000|2020-12-09 14:28:50|1572.6|1572.4|1573.2|1573|1573.8|1573.4|1572.6|1572.4|10392
1607524140000|2020-12-09 14:29:00|1573|1572.8|1573|1572.6|1573.2|1573|1572.6|1572.4|6497
1607524150000|2020-12-09 14:29:10|1572.8|1572.8|1573|1572.8|1573|1572.8|1572.8|1572.6|2566
1607524160000|2020-12-09 14:29:20||1572.6||1572.6||1572.8||1572.6|2204
1607524170000|2020-12-09 14:29:30|1572.8|1572.8|1573|1572.8|1573|1572.8|1572.8|1572.6|2426
1607524180000|2020-12-09 14:29:40|1572.8|1572.6|1572.8|1572.6|1573|1572.8|1572.8|1572.4|5272
1607524190000|2020-12-09 14:29:50|1573|1572.8|1574.6|1574.4|1574.6|1574.4|1573|1572.8|15463
1607524200000|2020-12-09 14:30:00|1574.8|1574.6|1574.6|1574.2|1576.4|1576|1574.4|1574|49129
1607524210000|2020-12-09 14:30:10|1574.8|1574|1574|1573.6|1574.8|1574|1573.4|1573|7658
1607524220000|2020-12-09 14:30:20|1573.8|1573.8|1574|1573.8|1574.8|1574.6|1573.8|1573.6|8923
1607524230000|2020-12-09 14:30:30|1574.2|1574|1575.4|1574.8|1575.6|1575.2|1574.2|1574|12786
1607524240000|2020-12-09 14:30:40|1575.6|1575|1576.8|1576.4|1577|1576.6|1575.6|1575|10085
1607524250000|2020-12-09 14:30:50|1576.6|1576.6|1577|1576.8|1577|1576.8|1576.6|1576.4|10175
1607524260000|2020-12-09 14:31:00|1577.2|1577|1577.4|1577.2|1578|1577.4|1577.2|1576.8|35931
1607524270000|2020-12-09 14:31:10|1577.6|1577.4|1578|1577.6|1578.4|1578|1577.4|1577|13299
1607524280000|2020-12-09 14:31:20|1577.8|1577.8|1578|1577.4|1578.6|1578.2|1577.6|1577.4|33383
1607524290000|2020-12-09 14:31:30|1578.2|1577.6|1578.6|1578.2|1578.6|1578.2|1577.8|1577.4|9056
1607524300000|2020-12-09 14:31:40|1578.8|1578.4|1578.6|1578.2|1579|1578.8|1578.6|1578.2|7857
1607524310000|2020-12-09 14:31:50|1578.4|1578|1578.6|1578|1578.6|1578.2|1578.2|1577.8|11152
1607524320000|2020-12-09 14:32:00|1578.8|1578.2|1579.4|1579|1579.6|1579.2|1578.8|1578.2|4467
1607524330000|2020-12-09 14:32:10|1579.2|1578.8|1578|1577.6|1579.2|1578.8|1577.8|1577.6|25128
1607524340000|2020-12-09 14:32:20|1577.8|1577.4|1579.2|1578.6|1579.2|1579|1577.6|1577.4|12308
1607524350000|2020-12-09 14:32:30|1579|1578.8|1579|1578.6|1579.2|1579|1578.8|1578.6|4564
1607524360000|2020-12-09 14:32:40|1579.2|1579|1578.8|1578.4|1579.2|1579|1578.6|1578.4|885
1607524370000|2020-12-09 14:32:50|1578.4|1578.2|1577.8|1577.4|1578.8|1578.2|1576.6|1576.4|25691
1607524380000|2020-12-09 14:33:00|1578|1577.6|1577.6|1577|1578.4|1577.8|1577.4|1577|5306
1607524390000|2020-12-09 14:33:10|1577.4|1576.8|1577.2|1576.8|1577.4|1577|1576.8|1576.6|3326
1607524400000|2020-12-09 14:33:20|1577.4|1577|1578.2|1578|1578.2|1578|1577.4|1577|10862
1607524410000|2020-12-09 14:33:30|1578.4|1577.8|1578.8|1578.4|1579.8|1579.4|1578.4|1577.8|25827
1607524420000|2020-12-09 14:33:40|1578.6|1578.2|1578.8|1578.4|1579|1578.8|1578.4|1578|5943
1607524430000|2020-12-09 14:33:50|1578.6|1578.2|1578.8|1578.4|1579.2|1579|1578.6|1578.2|5081
1607524440000|2020-12-09 14:34:00|1578.6|1578.2|1578|1577.6|1578.8|1578.4|1577.4|1577|7214
1607524450000|2020-12-09 14:34:10|1577.8|1577.4|1577.2|1576.8|1577.8|1577.6|1576.4|1576|11441
1607524460000|2020-12-09 14:34:20|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.2|1575.8|20168
1607524470000|2020-12-09 14:34:30|1577|1576.6|1577|1576.4|1577|1576.8|1576.8|1576.4|2502
1607524480000|2020-12-09 14:34:40|1576.8|1576.2|1574.8|1574.4|1576.8|1576.2|1574.6|1574|18995
1607524490000|2020-12-09 14:34:50|1575|1574.6|1574.8|1574.4|1575.2|1574.8|1574.8|1574.2|338
1607524500000|2020-12-09 14:35:00|1575|1574.6|1574.2|1573.6|1575.2|1574.8|1573.4|1573.2|27880
1607524510000|2020-12-09 14:35:10|1574|1573.8|1574|1573.6|1574.4|1574|1573.4|1573|3957
1607524520000|2020-12-09 14:35:20|1574.2|1573.8|1573.8|1573.4|1574.2|1574|1573.6|1573.4|5256
1607524530000|2020-12-09 14:35:30|1573.6|1573.2|1575.2|1574.8|1575.4|1574.8|1573.6|1573.2|4215
1607524540000|2020-12-09 14:35:40|1575.4|1575|1575.2|1574.8|1575.6|1575.2|1574.2|1573.8|7360
1607524550000|2020-12-09 14:35:50|1575.4|1575|1574.2|1573.6|1575.6|1575|1573.6|1573.2|14601
1607524560000|2020-12-09 14:36:00|1574|1573.4|1573.8|1573.2|1574|1573.4|1573|1572.8|7576
1607524570000|2020-12-09 14:36:10|1574|1573.4|1574.2|1573.8|1574.4|1573.8|1573.8|1573.4|250
1607524580000|2020-12-09 14:36:20|1574.4|1574|1574.8|1574.2|1574.8|1574.4|1574.4|1573.8|0
1607524590000|2020-12-09 14:36:30|1574.6|1574|1575.4|1575|1575.4|1575|1574.2|1574|8008
1607524600000|2020-12-09 14:36:40|1575.2|1574.6|1575|1574.4|1575.2|1574.8|1574.6|1574.4|8026
1607524610000|2020-12-09 14:36:50|1575.2|1574.6|1573.4|1573.2|1575.2|1574.8|1573.4|1573|18396
1607524620000|2020-12-09 14:37:00|1573.6|1573.4|1574.8|1574.4|1574.8|1574.4|1573.6|1573.2|9310
1607524630000|2020-12-09 14:37:10|1574.6|1574.2|1574.4|1574|1574.6|1574.2|1574.2|1574|2395
1607524640000|2020-12-09 14:37:20|1574.6|1574.2|1574.2|1573.6|1574.8|1574.6|1574|1573.6|5798
1607524650000|2020-12-09 14:37:30|1574.4|1573.8|1575.2|1575|1575.2|1575|1574.2|1573.8|3495
1607524660000|2020-12-09 14:37:40|1575|1574.8|1575.4|1574.8|1575.4|1574.8|1575|1574.6|5344
1607524670000|2020-12-09 14:37:50|1575.2|1574.6|1574.4|1574.2|1575.2|1574.6|1574.4|1574.2|8389
1607524680000|2020-12-09 14:38:00|1574.6|1574|1574.6|1574|1574.8|1574.4|1574|1573.8|7237
1607524690000|2020-12-09 14:38:10|1574.4|1574.2|1573.6|1573|1574.6|1574.4|1573.2|1573|20597
1607524700000|2020-12-09 14:38:20|1573.2|1572.8|1573.6|1573|1573.6|1573|1572.8|1572.4|4068
1607524710000|2020-12-09 14:38:30|1573.4|1573.2|1573.4|1573|1573.8|1573.4|1573.2|1573|2934
1607524720000|2020-12-09 14:38:40|1573.6|1573.2|1574.2|1573.6|1574.2|1573.6|1573.6|1573.2|3601
1607524730000|2020-12-09 14:38:50|1574|1573.8|1573.6|1573.2|1574|1573.8|1573.2|1573|5278
1607524740000|2020-12-09 14:39:00|1573.8|1573.4|1574|1573.8|1574.2|1573.8|1573.8|1573.4|3656
1607524750000|2020-12-09 14:39:10|1573.8|1573.6|1573.4|1573.2|1574|1573.6|1573.4|1573.2|2411
1607524760000|2020-12-09 14:39:20|1573.2|1573|1573|1572.6|1573.2|1573|1573|1572.6|2625
1607524770000|2020-12-09 14:39:30|1573.2|1572.8|1573.4|1572.8|1573.6|1573|1573.2|1572.8|0
1607524780000|2020-12-09 14:39:40|1573.6|1573|1573.6|1573.2|1573.6|1573.2|1573.2|1572.8|805
1607524790000|2020-12-09 14:39:50|1573.8|1572.8|1573.6|1573|1573.8|1573|1573|1572.8|5558
1607524800000|2020-12-09 14:40:00|1573.8|1573.2|1574.6|1574.2|1575|1574.6|1573.8|1573.2|4482
1607524810000|2020-12-09 14:40:10|1574.8|1574.4|1574.8|1574.2|1575|1574.6|1574.4|1574.2|1446
1607524820000|2020-12-09 14:40:20|1575|1574.4|1575|1574.6|1575|1574.6|1574.8|1574.4|952
1607524830000|2020-12-09 14:40:30|1575.2|1574.8|1575.4|1575|1575.6|1575.2|1575.2|1574.8|1547
1607524840000|2020-12-09 14:40:40|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1574.8|1574.6|1087
1607524850000|2020-12-09 14:40:50|1575.2|1574.8|1576.4|1576|1576.4|1576.2|1575.2|1574.8|3044
1607524860000|2020-12-09 14:41:00|1576.6|1576.2|1577.4|1577.2|1577.4|1577.2|1576.6|1576.2|2671
1607524870000|2020-12-09 14:41:10|1577.6|1577.4|1579|1578.6|1579|1578.6|1577.6|1577.4|12478
1607524880000|2020-12-09 14:41:20|1578.8|1578.4|1578.4|1578|1579.2|1578.8|1578.4|1578|3574
1607524890000|2020-12-09 14:41:30|1578.2|1577.8|1577.6|1577.4|1578.4|1577.8|1577.6|1577.2|11462
1607524900000|2020-12-09 14:41:40|1577.8|1577.6|1577.6|1577.2|1577.8|1577.6|1577.2|1577|16993
1607524910000|2020-12-09 14:41:50|1577.4|1577|1577.2|1576.6|1577.4|1577.2|1577|1576.4|6026
1607524920000|2020-12-09 14:42:00|1577.4|1576.8|1576.6|1576.4|1577.4|1577.2|1576.6|1576.4|1943
1607524930000|2020-12-09 14:42:10|1576.8|1576.6|1577|1576.4|1577|1576.6|1576.8|1576.4|2071
1607524940000|2020-12-09 14:42:20|1576.8|1576.2|1576.6|1576|1577|1576.2|1576.2|1576|1051
1607524950000|2020-12-09 14:42:30|1576.4|1576.2|1577|1576.6|1577|1576.6|1576.4|1576.2|3215
1607524960000|2020-12-09 14:42:40|1576.8|1576.8|1576.8|1576.4|1576.8|1576.8|1576.6|1576.4|552
1607524970000|2020-12-09 14:42:50|1577|1576.6|1578.2|1578|1578.2|1578|1577|1576.4|8280
1607524980000|2020-12-09 14:43:00|1578|1577.8|1578.2|1577.8|1578.2|1577.8|1577.6|1577.4|6199
1607524990000|2020-12-09 14:43:10|1578|1577.6|1578|1577.6|1578|1577.8|1577.8|1577.6|1469
1607525000000|2020-12-09 14:43:20|1577.8|1577.4|1577.4|1577|1577.8|1577.4|1576.8|1576.4|3847
1607525010000|2020-12-09 14:43:30|1577.6|1577.2|1577.2|1576.8|1577.6|1577.2|1577.2|1576.8|415
1607525020000|2020-12-09 14:43:40|1577|1576.6|1577.2|1576.8|1577.2|1576.8|1576.8|1576.4|1267
1607525030000|2020-12-09 14:43:50|1577.4|1577|1577.2|1576.6|1577.4|1577|1577|1576.6|1053
1607525040000|2020-12-09 14:44:00|1576.8|1576.4|1576.6|1576|1576.8|1576.4|1576.4|1576|8399
1607525050000|2020-12-09 14:44:10|1576.4|1575.8|1576.6|1576.2|1576.6|1576.2|1576.2|1575.8|705
1607525060000|2020-12-09 14:44:20|1576.8|1576.4|1577.2|1576.6|1577.2|1576.6|1576.2|1576|4972
1607525070000|2020-12-09 14:44:30|1577|1576.4|1576.2|1575.8|1577|1576.6|1576.2|1575.8|11306
1607525080000|2020-12-09 14:44:40|1576|1576|1576.2|1575.8|1576.2|1576|1575.8|1575.4|11508
1607525090000|2020-12-09 14:44:50|1576|1576|1576.4|1576.2|1576.6|1576.2|1576|1576|1631
1607525100000|2020-12-09 14:45:00|1576.6|1576.4|1577.2|1576.8|1577.2|1576.8|1576.6|1576.2|517
1607525110000|2020-12-09 14:45:10|1577.4|1576.6|1576.2|1575.8|1577.4|1576.8|1575.8|1575.4|10841
1607525120000|2020-12-09 14:45:20|1576.4||1576||1576.4||1576||0
1607525130000|2020-12-09 14:45:30|1575.8|1575.6|1575.8|1575.4|1576.4|1576|1575.6|1575.2|10331
1607525140000|2020-12-09 14:45:40|1575.6|1575.2|1575.2|1574.8|1575.6|1575.2|1574.8|1574.6|6155
1607525150000|2020-12-09 14:45:50|1575|1574.6|1575|1574.6|1575|1574.6|1574.6|1574.2|3320
1607525160000|2020-12-09 14:46:00|1574.8|1574.4|1573.8|1573.4|1574.8|1574.4|1573.8|1573.2|10092
1607525170000|2020-12-09 14:46:10|1573.6|1573.2|1573.2|1573|1573.8|1573.4|1573.2|1572.8|29273
1607525180000|2020-12-09 14:46:20|1573.4|1572.8|1573.2|1572.8|1573.6|1573.2|1573.2|1572.8|3053
1607525200000|2020-12-09 14:46:40|1573|1572.6|1572.4|1571.6|1573.2|1572.8|1571.8|1571.6|21386
1607525210000|2020-12-09 14:46:50|1572.6|1571.8|1572.6|1572|1572.6|1572|1572.4|1571.8|0
1607525220000|2020-12-09 14:47:00|1572.4|1571.8|1572.6|1572|1572.6|1572.2|1572|1571.8|951
1607525230000|2020-12-09 14:47:10|1572.4|1572.2|1572.4|1572|1573|1572.8|1572.4|1572|9107
1607525240000|2020-12-09 14:47:20|1572.2|1571.8|1572.2|1571.8|1572.4|1572|1571.8|1571.6|1218
1607525250000|2020-12-09 14:47:30|1572.4|1572|1573.6|1573|1573.6|1573|1572|1571.8|8702
1607525260000|2020-12-09 14:47:40|1573.4|1573.2|1573.2|1573|1573.6|1573.2|1573.2|1572.8|3395
1607525270000|2020-12-09 14:47:50|1573.4|1572.6|1572.8|1572.4|1573.4|1572.8|1572.6|1572.4|8442
1607525280000|2020-12-09 14:48:00|1572.6|1572.2|1572.8|1572.4|1572.8|1572.4|1572.4|1572|1705
1607525290000|2020-12-09 14:48:10|1573|1572.2|1572.8|1572.6|1573.4|1573|1572.8|1572.2|2896
1607525300000|2020-12-09 14:48:20|1572.6|1572.4|1573.2|1572.6|1573.4|1572.6|1572.6|1572.4|1058
1607525310000|2020-12-09 14:48:30|1573.4|1572.8|1573.4|1573|1573.8|1573.2|1573.2|1572.8|282
1607525320000|2020-12-09 14:48:40|1573.6|1573.2|1573.6|1573.2|1573.8|1573.4|1573.4|1573|3206
1607525330000|2020-12-09 14:48:50|1573.8|1573.4|1572.2|1571.8|1573.8|1573.4|1572.2|1571.8|7064
1607525340000|2020-12-09 14:49:00|1572|1571.6|1572|1571.6|1572.2|1571.8|1571.8|1571.2|8365
1607525350000|2020-12-09 14:49:10|1571.8|1571.4|1571.4|1571|1572|1571.6|1571.2|1571|10345
1607525360000|2020-12-09 14:49:20|1571.6|1571.2|1571.4|1571|1572|1571.6|1571.4|1571|1044
1607525370000|2020-12-09 14:49:30|1571.2|1570.8|1571|1570.6|1571.4|1570.8|1570.8|1570.6|2696
1607525380000|2020-12-09 14:49:40|1570.8|1570.4|1570.6|1570.2|1571|1570.4|1570.6|1570.2|3495
1607525390000|2020-12-09 14:49:50|1570.8||1570.6||1570.8||1570.4||3964
1607525400000|2020-12-09 14:50:00|1570.8|1570.4|1569.8|1569.2|1570.8|1570.4|1569.4|1569.2|77118
1607525410000|2020-12-09 14:50:10|1570|1569.6|1569|1568.6|1570.2|1570|1568.8|1568.4|25967
1607525420000|2020-12-09 14:50:20|1569.2|1568.8|1570|1569.6|1570|1569.6|1569.2|1568.8|4852
1607525430000|2020-12-09 14:50:30|1569.8|1569.8|1570|1569.4|1570|1569.8|1569.6|1569.4|4327
1607525440000|2020-12-09 14:50:40|1570.2|1569.6|1571.2|1570.6|1571.2|1570.6|1570.2|1569.6|1917
1607525450000|2020-12-09 14:50:50|1571|1570.8|1571.6|1571|1571.8|1571|1571|1570.8|847
1607525460000|2020-12-09 14:51:00|1571.8|1571.2|1572|1571.8|1572.4|1572|1571.2|1571|8549
1607525470000|2020-12-09 14:51:10|1571.8|1571.6|1571.6|1571.2|1572.2|1571.8|1571.4|1571|7105
1607525480000|2020-12-09 14:51:20|1571.8|1571.4|1572.8|1572|1572.8|1572.2|1571.8|1571.4|1405
1607525490000|2020-12-09 14:51:30|1572.6|1572.2|1573|1572.6|1573.2|1572.8|1572.6|1572.2|4376
1607525500000|2020-12-09 14:51:40|1572.8|1572.4|1572.8|1572.6|1573|1572.6|1572.6|1572.2|5391
1607525510000|2020-12-09 14:51:50|1572.6|1572.4|1572|1571.6|1572.6|1572.4|1571.6|1571.2|15300
1607525520000|2020-12-09 14:52:00|1572.2|1571.8|1572|1571.6|1572.6|1572.2|1572|1571.6|3772
1607525530000|2020-12-09 14:52:10|1572.2|1571.8|1571.6|1571.2|1572.6|1572.4|1571.2|1571|15155
1607525540000|2020-12-09 14:52:20|1571.8|1571.4|1571.8|1571.4|1572|1571.6|1571.6|1571.4|2695
1607525550000|2020-12-09 14:52:30|1571.6|1571.2|1572.2|1571.8|1572.4|1572.2|1571.4|1571|3983
1607525560000|2020-12-09 14:52:40|1572|1571.6|1572.2|1571.8|1572.6|1572.2|1571.8|1571.4|2412
1607525570000|2020-12-09 14:52:50|1572|1571.6|1571.6|1571.2|1572.2|1571.6|1571.4|1571.2|6938
1607525580000|2020-12-09 14:53:00|1571.8|1571.4|1571.8|1571.4|1572.2|1572|1571.6|1571.2|3600
1607525590000|2020-12-09 14:53:10|1572|1571.6|1571.8|1571.2|1572|1571.6|1571.2|1571|5237
1607525600000|2020-12-09 14:53:20|1572|1571.4|1572|1571.6|1572|1571.6|1571.4|1571.2|3627
1607525610000|2020-12-09 14:53:30|1571.8|1571.4|1572.8|1572.4|1572.8|1572.6|1571.8|1571.4|7447
1607525620000|2020-12-09 14:53:40|1573|1572.2|1572.6|1572|1573|1572.6|1572.2|1572|5406
1607525630000|2020-12-09 14:53:50|1572.4|1572.2|1573|1572.6|1573|1572.8|1572.2|1572|5488
1607525640000|2020-12-09 14:54:00|1572.8|1572.8|1572.6|1572.2|1573|1572.8|1572.2|1572|1461
1607525650000|2020-12-09 14:54:10|1572.4|1572|1572|1571.6|1572.6|1572|1571.8|1571.6|2428
1607525660000|2020-12-09 14:54:20|1572.2|1571.8|1573|1572.8|1573|1572.8|1572.2|1571.6|2411
1607525670000|2020-12-09 14:54:30|1573.2|1573|1573|1572.8|1573.4|1573.2|1573|1572.8|3840
1607525680000|2020-12-09 14:54:40|1573.2|1573|1573.6|1573.4|1573.6|1573.4|1572.8|1572.6|12438
1607525690000|2020-12-09 14:54:50|1573.8|1573.2|1573.8|1573.2|1574|1573.6|1573.4|1573.2|3022
1607525700000|2020-12-09 14:55:00|1573.6|1572.8|1574|1573.6|1574|1573.6|1573.2|1572.8|5988
1607525710000|2020-12-09 14:55:10|1573.8|1573.4|1573.6|1573.2|1573.8|1573.4|1573.6|1573.2|820
1607525720000|2020-12-09 14:55:20|1573.8|1573.4|1574.4|1574|1574.6|1574.4|1573.8|1573.4|3880
1607525730000|2020-12-09 14:55:30|1574.2|1573.8|1574.8|1574.4|1574.8|1574.4|1574|1573.8|942
1607525740000|2020-12-09 14:55:40|1574.6|1574.2|1574.6|1574.2|1574.6|1574.2|1574.4|1574.2|1637
1607525750000|2020-12-09 14:55:50|1574.4|1574.4|1574.6|1574|1574.8|1574.4|1574.4|1574|2495
1607525760000|2020-12-09 14:56:00|1574.4|1574.2|1574.4|1574|1574.6|1574.2|1574.4|1574|0
1607525770000|2020-12-09 14:56:10|1574.2|1573.8|1575.2|1574.8|1575.4|1575.2|1573.6|1573.4|32951
1607525780000|2020-12-09 14:56:20|1575.4|1574.6|1575|1574.6|1575.4|1574.6|1575|1574.4|2227
1607525790000|2020-12-09 14:56:30|1575.2|1574.8|1576.6|1576.2|1576.8|1576.4|1575.2|1574.8|9507
1607525800000|2020-12-09 14:56:40|1576.8|1576.4|1576.6|1576.4|1577.2|1576.8|1576.2|1576|12570
1607525810000|2020-12-09 14:56:50|1576.8|1576.6|1577.4|1577.2|1577.6|1577.2|1576.8|1576.4|6437
1607525820000|2020-12-09 14:57:00|1577.6|1577|1577.2|1576.8|1577.6|1577|1577.2|1576.8|798
1607525830000|2020-12-09 14:57:10|1577|1576.6|1577|1576.6|1577.2|1577|1576.6|1576.2|13427
1607525840000|2020-12-09 14:57:20|1576.8|1576.4|1576.6|1576.2|1577|1576.6|1576.4|1576|8613
1607525850000|2020-12-09 14:57:30|1576.8|1576.4|1577.2|1577|1577.2|1577|1576.8|1576.4|3221
1607525860000|2020-12-09 14:57:40|1577|1576.8|1576.6|1576.2|1577.2|1577|1576.6|1576.2|7974
1607525870000|2020-12-09 14:57:50|1576.8|1576.4|1576.2|1575.8|1576.8|1576.6|1576|1575.6|9272
1607525880000|2020-12-09 14:58:00|1575.8|1575.6|1576|1575.8|1576.2|1575.8|1575.8|1575.4|2426
1607525890000|2020-12-09 14:58:10|1576.2|1576|1576.2|1576|1576.2|1576|1576|1575.8|289
1607525900000|2020-12-09 14:58:20|1576.4|1576.2|1576.8|1576.4|1576.8|1576.4|1576.4|1576.2|6054
1607525910000|2020-12-09 14:58:30|1577|1576.6|1577.2|1576.8|1577.4|1577|1577|1576.4|11490
1607525920000|2020-12-09 14:58:40|1577|1576.6|1576|1575.6|1577|1576.6|1576|1575.6|4496
1607525930000|2020-12-09 14:58:50|1576.2|1575.8|1576.8|1576.2|1576.8|1576.2|1576.2|1575.6|4888
1607525940000|2020-12-09 14:59:00|1576.6|1576.4|1577|1576.4|1577|1576.4|1576.6|1576.2|0
1607525950000|2020-12-09 14:59:10|1577.2|1576.6|1577.4|1577|1577.4|1577.2|1577|1576.6|9380
1607525960000|2020-12-09 14:59:20|1577.6|1577.2|1577.6|1577.2|1577.8|1577.2|1577.6|1577.2|153
1607525970000|2020-12-09 14:59:30|1577.8|1577|1577.4|1577.2|1577.8|1577.2|1577.2|1576.8|11820
1607525980000|2020-12-09 14:59:40|1577.6|1577|1577.6|1577|1577.6|1577|1577.2|1576.8|4093
1607525990000|2020-12-09 14:59:50|1577.4|1577.2|1577.2|1577|1577.4|1577.2|1577.2|1576.4|1405
1607526000000|2020-12-09 15:00:00|1577.4|1577.2|1578|1577.4|1578|1577.4|1577.4|1577|2137
1607526010000|2020-12-09 15:00:10|1578.2|1577.6|1579|1578.8|1579.4|1579|1578.2|1577.6|18232
1607526020000|2020-12-09 15:00:20|1579.4|1579|1578.8|1578|1579.4|1579|1578.8|1578|10286
1607526030000|2020-12-09 15:00:30|1578.4|1577.8|1578.4|1578|1578.8|1578|1578|1577.6|825
1607526040000|2020-12-09 15:00:40|1578.6|1578.2|1578.8|1578.2|1578.8|1578.4|1578.4|1578|2147
1607526050000|2020-12-09 15:00:50|1578.6|1578.4|1578.8|1578.2|1578.8|1578.6|1578.6|1578.2|1096
1607526060000|2020-12-09 15:01:00|1578.6|1578.6|1578.8|1578.6|1579|1578.6|1578.6|1578.2|2687
1607526070000|2020-12-09 15:01:10|1579|1578.8|1579|1578.8|1579.2|1578.8|1579|1578.8|14120
1607526080000|2020-12-09 15:01:20|1579.2||1579||1579.2||1579||1654
1607526090000|2020-12-09 15:01:30|1579.2|1578.6|1579|1578.6|1579.2|1578.8|1578.8|1578.6|4646
1607526100000|2020-12-09 15:01:40|1578.8|1578.2|1578.8|1578.6|1578.8|1578.6|1578.8|1578.2|2052
1607526110000|2020-12-09 15:01:50|1579|1578.4|1578.8|1578.4|1579|1578.6|1578.6|1578.2|3138
1607526120000|2020-12-09 15:02:00|1578.6|1578.2|1579|1578.6|1579|1578.6|1578|1577.6|7289
1607526130000|2020-12-09 15:02:10|1579.2|1578.8|1578.6|1578|1579.2|1578.8|1578.2|1578|9542
1607526140000|2020-12-09 15:02:20|1578.8|1578.2|1579|1578.8|1579.2|1579|1578.8|1578.2|16898
1607526150000|2020-12-09 15:02:30|1579.2|1579|1579.6|1579.2|1579.6|1579.2|1579|1578.8|15764
1607526160000|2020-12-09 15:02:40|1579.4|1579|1580|1579.8|1580.2|1580|1579.2|1579|22082
1607526170000|2020-12-09 15:02:50|1579.8|1579.6|1580|1579.4|1580|1579.6|1579.8|1579.4|1414
1607526180000|2020-12-09 15:03:00|1580.2|1579.6|1580.4|1580|1580.4|1580.2|1580.2|1579.6|1846
1607526190000|2020-12-09 15:03:10|1580.6|1580.2|1580|1579.8|1580.6|1580.2|1580|1579.6|4395
1607526200000|2020-12-09 15:03:20|1579.8|1579.6|1580.4|1580.2|1580.6|1580.4|1579.8|1579.6|15080
1607526210000|2020-12-09 15:03:30|1580.6|1580.4|1580.8|1580.6|1581.2|1581|1580.6|1580.4|4668
1607526220000|2020-12-09 15:03:40|1581|1580.4|1580.6|1580|1581|1580.4|1580|1579.8|7257
1607526230000|2020-12-09 15:03:50|1580.4|1579.8|1580.4|1580.2|1580.8|1580.4|1580|1579.8|15058
1607526240000|2020-12-09 15:04:00|1580.6|1580|1580.8|1580.2|1580.8|1580.2|1580|1579.8|13598
1607526250000|2020-12-09 15:04:10|1580.6|1580.4|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|1389
1607526260000|2020-12-09 15:04:20|1580.6|1580.2|1580.2|1579.8|1580.6|1580.2|1580|1579.8|5338
1607526270000|2020-12-09 15:04:30|1580.4|1580|1581.8|1581.4|1581.8|1581.4|1580.4|1580|8549
1607526280000|2020-12-09 15:04:40|1581.6|1581.6|1581.8|1581.6|1582.2|1581.8|1581.6|1581.4|11271
1607526290000|2020-12-09 15:04:50|1582|1581.8|1581.6|1581.2|1582.4|1582|1581.2|1581|16600
1607526300000|2020-12-09 15:05:00|1581.8|1581.4|1582.4|1582.2|1582.4|1582.2|1581.8|1581.4|10588
1607526310000|2020-12-09 15:05:10|1582.6|1582.4|1583|1582.8|1583|1582.8|1582.4|1582.2|14291
1607526320000|2020-12-09 15:05:20|1583.2|1583|1583.4|1583|1583.8|1583.4|1583|1582.8|12766
1607526330000|2020-12-09 15:05:30|1583.2|1582.8|1582.8|1582.4|1583.2|1582.8|1582.8|1582.4|3066
1607526340000|2020-12-09 15:05:40|1582.6|1582.2|1582.4|1582.2|1582.8|1582.4|1582.2|1582|1992
1607526350000|2020-12-09 15:05:50|1582.2|1582|1582.8|1582.4|1583|1582.8|1582|1581.8|3431
1607526360000|2020-12-09 15:06:00|1583|1582.6|1583|1582.6|1583|1582.8|1582.6|1582.4|2606
1607526370000|2020-12-09 15:06:10|1582.8|1582.8|1582.8|1582.6|1583|1582.8|1582.6|1582.4|5200
1607526380000|2020-12-09 15:06:20|1583||1583||1583||1583||138
1607526390000|2020-12-09 15:06:30|1582.8|1582.4|1582.8|1582.4|1583|1582.8|1582.6|1582.4|14780
1607526400000|2020-12-09 15:06:40|1582.6||1582.8||1582.8||1582.6||203
1607526410000|2020-12-09 15:06:50|1582.6|1582.2|1582.6|1582.2|1582.6|1582.4|1582.4|1582.2|2076
1607526420000|2020-12-09 15:07:00|1582.4|1582|1582.6|1582.2|1582.6|1582.4|1582.2|1582|794
1607526430000|2020-12-09 15:07:10|1582.8|1582.4|1583.2|1582.8|1583.6|1583.2|1582.8|1582.4|9277
1607526440000|2020-12-09 15:07:20|1583|1583|1583|1582.6|1583.2|1583|1582.2|1582|5658
1607526450000|2020-12-09 15:07:30|1582.8|1582.8|1583.2|1582.8|1583.6|1583.2|1582.8|1582.4|6811
1607526460000|2020-12-09 15:07:40|1583|1583|1583.4|1583.2|1583.6|1583.2|1583|1582.8|3388
1607526470000|2020-12-09 15:07:50|1583.6|1583.4|1583.4|1583.2|1583.8|1583.4|1583.2|1583|5857
1607526480000|2020-12-09 15:08:00|1583.2|1583|1583.4|1583|1583.6|1583.2|1583|1582.6|8682
1607526490000|2020-12-09 15:08:10|1583.6|1583.2|1584|1583.6|1584|1583.8|1583|1582.6|10240
1607526500000|2020-12-09 15:08:20|1584.2|1583.8|1585|1584.6|1585|1584.6|1584.2|1583.8|15271
1607526510000|2020-12-09 15:08:30|1585.2|1584.8|1585.2|1584.8|1585.6|1585.2|1585|1584.6|20006
1607526520000|2020-12-09 15:08:40|1585.4|1585|1585|1584.8|1585.4|1585.2|1585|1584.8|686
1607526530000|2020-12-09 15:08:50|1585.2|1585|1585.2|1584.8|1585.2|1585|1585|1584.8|714
1607526540000|2020-12-09 15:09:00|1585|1585|1585.2|1584.8|1585.4|1585|1585|1584.8|5411
1607526550000|2020-12-09 15:09:10|1585.4|1585|1585.4|1585|1585.4|1585.2|1585.4|1585|126
1607526560000|2020-12-09 15:09:20|1585.2|1584.8|1584.6|1584.2|1585.2|1584.8|1584.4|1584.2|5857
1607526570000|2020-12-09 15:09:30|1584.8|1584.4|1585.6|1585.2|1585.8|1585.2|1584.8|1584.4|1019
1607526580000|2020-12-09 15:09:40|1585.4|1585|1585.6|1585.2|1585.6|1585.2|1585.2|1584.8|853
1607526590000|2020-12-09 15:09:50|1585.4||1585.6||1585.8||1585.4||816
1607526600000|2020-12-09 15:10:00|1585.8|1585.4|1585.8|1585.2|1585.8|1585.6|1585.6|1585.2|5556
1607526610000|2020-12-09 15:10:10|1585.6|1585|1586.6|1586|1586.6|1586.2|1585.2|1585|6833
1607526620000|2020-12-09 15:10:20|1586.8|1586.2|1586.6|1586.2|1586.8|1586.4|1586.6|1586.2|2485
1607526630000|2020-12-09 15:10:30|1586.4|1586|1586.2|1585.8|1586.4|1586.2|1586|1585.8|5076
1607526640000|2020-12-09 15:10:40|1586|1586|1586|1585.8|1586.4|1586|1586|1585.8|2843
1607526650000|2020-12-09 15:10:50|1586.2|1586|1586.6|1586|1586.8|1586.4|1586.2|1585.8|4179
1607526660000|2020-12-09 15:11:00|1586.4|1585.8|1586.8|1586.4|1586.8|1586.4|1586|1585.8|2184
1607526670000|2020-12-09 15:11:10|1587|1586.6|1587.2|1586.8|1587.2|1587|1586.6|1586.4|5452
1607526680000|2020-12-09 15:11:20|1587|1586.6|1586.6|1586|1587|1586.6|1586.2|1586|19411
1607526690000|2020-12-09 15:11:30|1586.8|1586.2|1586.4|1586|1586.8|1586.6|1586.4|1586|571
1607526700000|2020-12-09 15:11:40|1586.6|1586.2|1585.4|1585|1586.8|1586.6|1585.2|1585|15983
1607526710000|2020-12-09 15:11:50|1585.6|1585.2|1585|1584.6|1585.6|1585.2|1584.6|1584.2|7387
1607526720000|2020-12-09 15:12:00|1585.2|1584.8|1584.6|1584.2|1585.4|1585|1584.4|1584.2|3128
1607526730000|2020-12-09 15:12:10|1584.8|1584.4|1584.6|1584.2|1585|1584.6|1584.4|1584|4523
1607526740000|2020-12-09 15:12:20|1584.4|1584|1583.2|1582.8|1584.4|1584|1583|1582.6|9379
1607526750000|2020-12-09 15:12:30|1583|1582.6|1582.8|1582.2|1583|1582.6|1582.4|1582|8625
1607526760000|2020-12-09 15:12:40|1582.6|1582|1582.2|1582|1582.8|1582|1582|1581.6|7193
1607526770000|2020-12-09 15:12:50|1582|1581.8|1580.8|1580.4|1582|1581.8|1580.8|1580.4|13007
1607526780000|2020-12-09 15:13:00|1581|1580.6|1580.8|1580.2|1581.2|1580.8|1580.4|1580|7009
1607526790000|2020-12-09 15:13:10|1580.6|1580|1580|1579.8|1580.6|1580.2|1580|1579.4|4758
1607526800000|2020-12-09 15:13:20|1579.8|1579.4|1579.4|1579.2|1580.2|1580|1579.4|1579|18929
1607526810000|2020-12-09 15:13:30|1579.2|1579|1580.6|1580.4|1581|1580.4|1579|1578.6|5398
1607526820000|2020-12-09 15:13:40|1580.8|1580.2|1581.4|1581|1581.6|1581.2|1580.8|1580.2|1010
1607526830000|2020-12-09 15:13:50|1581.6|1581.2|1581.4|1581|1581.8|1581.4|1581.4|1581|4390
1607526840000|2020-12-09 15:14:00|1581.2|1581.2|1581.2|1581|1582.4|1581.8|1581.2|1581|4459
1607526850000|2020-12-09 15:14:10|1581|1580.8|1580.8|1580.2|1581|1580.8|1580.4|1580|2013
1607526860000|2020-12-09 15:14:20|1580.6|1580.4|1580|1579.4|1580.6|1580.4|1579.8|1579.4|5562
1607526870000|2020-12-09 15:14:30|1579.8|1579.6|1579.4|1579|1580.4|1580.2|1579.4|1579|6522
1607526880000|2020-12-09 15:14:40|1579.6|1578.8|1579.6|1579.2|1579.6|1579.2|1579|1578.8|1628
1607526890000|2020-12-09 15:14:50|1579.8|1579.4|1579|1578.4|1580|1579.6|1578.8|1578.4|7719
1607526900000|2020-12-09 15:15:00|1579.2|1578.6|1579.6|1579.2|1579.6|1579.4|1579.2|1578.6|3470
1607526910000|2020-12-09 15:15:10|1579.4|1579|1580.2|1579.8|1580.2|1580|1579.2|1578.8|11135
1607526920000|2020-12-09 15:15:20|1580|1579.6|1578.8|1578.4|1580|1579.6|1578.8|1578.4|3127
1607526930000|2020-12-09 15:15:30|1579|1578.6|1579.2|1579|1579.8|1579.4|1579|1578.6|2939
1607526940000|2020-12-09 15:15:40|1579|1578.8|1579.2|1579|1579.6|1579.4|1579|1578.8|2172
1607526950000|2020-12-09 15:15:50|1579|1578.8|1579|1578.6|1579.2|1578.8|1578.4|1578|6942
1607526960000|2020-12-09 15:16:00|1579.2|1579|1580.2|1579.8|1580.2|1580|1579.2|1579|5795
1607526970000|2020-12-09 15:16:10|1580|1579.6|1580.6|1580|1580.6|1580|1579.6|1579.4|2819
1607526980000|2020-12-09 15:16:20|1580.4|1580.2|1581.4|1581|1581.4|1581|1580.4|1580.2|414
1607526990000|2020-12-09 15:16:30|1581.2|1580.8|1581.8|1581.4|1581.8|1581.4|1581|1580.8|2952
1607527000000|2020-12-09 15:16:40|1582|1581.6|1581.8|1581.4|1582.2|1582|1581.6|1581.4|7495
1607527010000|2020-12-09 15:16:50|1581.6|1581.6|1580.8|1580.4|1581.8|1581.6|1580.4|1580|7992
1607527020000|2020-12-09 15:17:00|1581|1580.6|1581.4|1580.8|1581.4|1581|1581|1580.6|230
1607527030000|2020-12-09 15:17:10|1581.2|1580.6|1581.4|1581|1581.4|1581|1580.8|1580.6|1490
1607527040000|2020-12-09 15:17:20|1581.6|1581.2|1582.4|1581.8|1582.6|1581.8|1581.6|1581.2|7760
1607527050000|2020-12-09 15:17:30|1582.6|1582|1582.6|1582.4|1582.6|1582.4|1582|1581.8|3012
1607527060000|2020-12-09 15:17:40|1582.8|1582.6|1583.2|1582.8|1583.4|1583|1582.6|1582.2|1860
1607527070000|2020-12-09 15:17:50|1583.4|1583|1583.6|1583|1583.6|1583.2|1583.2|1582.8|6615
1607527080000|2020-12-09 15:18:00|1583.4|1583.2|1583.2|1582.8|1584|1583.4|1583|1582.8|8605
1607527090000|2020-12-09 15:18:10|1583.4|1583|1582.8|1582.4|1583.6|1583.2|1582.6|1582.4|15125
1607527100000|2020-12-09 15:18:20|1583|1582.6|1582.8|1582.4|1583|1582.6|1582.2|1581.8|8672
1607527110000|2020-12-09 15:18:30|1583|1582.6|1583.2|1582.8|1583.2|1582.8|1582.8|1582.6|626
1607527120000|2020-12-09 15:18:40|1583|1583|1583.2|1582.6|1583.2|1583|1582.8|1582.6|1876
1607527130000|2020-12-09 15:18:50|1583|1582.8|1582.8|1582.4|1583.2|1582.8|1582.8|1582.4|5428
1607527140000|2020-12-09 15:19:00|1583|1582.6|1582.4|1582|1583|1582.8|1582.4|1582|6606
1607527150000|2020-12-09 15:19:10|1582.6|1582.2|1583.2|1582.8|1583.2|1583|1582.6|1582|2252
1607527160000|2020-12-09 15:19:20|1583|1582.6|1583.2|1582.4|1583.2|1582.6|1582.8|1582.4|1852
1607527170000|2020-12-09 15:19:30|1583|1582.2|1583|1582.4|1583|1582.6|1582.4|1582|8411
1607527180000|2020-12-09 15:19:40|1582.8|1582.6|1582.2|1581.8|1582.8|1582.6|1582|1581.8|3781
1607527190000|2020-12-09 15:19:50|1582.4|1582|1582.4|1582|1582.6|1582.4|1582.4|1582|822
1607527200000|2020-12-09 15:20:00|1582.2|1581.8|1581|1580.6|1582.2|1581.8|1581|1580.6|7331
1607527210000|2020-12-09 15:20:10|1581.2|1580.8|1581.6|1581|1581.6|1581|1581.2|1580.8|806
1607527220000|2020-12-09 15:20:20|1581.8|1581.2|1581.8|1581.4|1581.8|1581.6|1581.8|1581.2|2414
1607527230000|2020-12-09 15:20:30|1581.6|1581.2|1581.6|1581.4|1581.8|1581.4|1581.4|1581|3328
1607527240000|2020-12-09 15:20:40|1581.8|1581.6|1581.4|1581|1582|1581.8|1581.2|1581|6150
1607527250000|2020-12-09 15:20:50|1581.2|1580.8|1581.4|1581.2|1581.4|1581.2|1580.8|1580.6|2037
1607527260000|2020-12-09 15:21:00|1581.6|1581|1581.6|1581.2|1582.2|1581.8|1581.4|1581|12087
1607527270000|2020-12-09 15:21:10|1581.8|1581.4|1581.4|1580.8|1582|1581.8|1581.4|1580.8|2667
1607527280000|2020-12-09 15:21:20|1581.2|1581|1581|1580.8|1581.4|1581|1581|1580.8|1671
1607527290000|2020-12-09 15:21:30|1581.2|1581|1581|1580.8|1581.4|1581|1580.8|1580.6|1696
1607527300000|2020-12-09 15:21:40|1580.8|1580.6|1581.2|1580.8|1581.2|1581|1580.8|1580.6|3866
1607527310000|2020-12-09 15:21:50|1581|1580.6|1581|1580.6|1581|1580.8|1580.8|1580.6|3704
1607527320000|2020-12-09 15:22:00|1581.2|1580.8|1581.2|1580.8|1581.2|1581|1581|1580.6|3023
1607527330000|2020-12-09 15:22:10|1581|1580.6|1580.4|1580.2|1581|1580.6|1580.4|1580|11568
1607527340000|2020-12-09 15:22:20|1580.6|1580.4|1579.8|1579.4|1580.6|1580.4|1579.8|1579.4|7697
1607527360000|2020-12-09 15:22:40|1579.6|1579.2|1578.6|1578.4|1579.8|1579.2|1578.6|1578.2|10105
1607527370000|2020-12-09 15:22:50|1578.8|1578.2|1578.8|1578.4|1579|1578.4|1578.6|1578.2|183
1607527380000|2020-12-09 15:23:00|1578.6|1578.2|1578.4|1577.8|1578.6|1578.2|1578|1577.8|5277
1607527390000|2020-12-09 15:23:10|1578.6|1578|1578.6|1578.4|1578.8|1578.4|1578.6|1578|2643
1607527400000|2020-12-09 15:23:20|1578.4|1578.2|1578.2|1578|1578.6|1578.4|1578.2|1578|5634
1607527410000|2020-12-09 15:23:30|1578.4|1578.2|1578.4|1578|1578.4|1578.2|1578.4|1577.8|1328
1607527420000|2020-12-09 15:23:40|1578.2|1577.8|1578.6|1578.2|1578.6|1578.2|1577.8|1577.6|2817
1607527430000|2020-12-09 15:23:50|1578.4|1578|1578.4|1578|1578.6|1578|1578.2|1577.6|443
1607527440000|2020-12-09 15:24:00|1578.6|1578.2|1578.8|1578.4|1578.8|1578.4|1578.4|1578.2|2527
1607527450000|2020-12-09 15:24:10|1579|1578.6|1579.2|1578.8|1579.2|1578.8|1579|1578.4|6398
1607527460000|2020-12-09 15:24:20|1579|1578.6|1579.2|1579|1579.6|1579.2|1578.8|1578.6|3947
1607527470000|2020-12-09 15:24:30|1579.4|1579.2|1579.2|1578.8|1579.6|1579.2|1579.2|1578.8|202
1607527480000|2020-12-09 15:24:40|1579|1578.6|1578.4|1578|1579|1578.6|1578.4|1578|6744
1607527490000|2020-12-09 15:24:50|1578.2|1578.2|1578.2|1577.8|1578.6|1578.4|1578.2|1577.8|2536
1607527500000|2020-12-09 15:25:00|1578.4|1578|1579.2|1578.6|1579.2|1578.8|1578.4|1578|6253
1607527510000|2020-12-09 15:25:10|1579.4|1578.8|1579.6|1579|1579.6|1579.2|1579.4|1578.6|1398
1607527520000|2020-12-09 15:25:20|1579.4|1579.2|1579.6|1579.4|1579.6|1579.4|1579.2|1579.2|1840
1607527530000|2020-12-09 15:25:30|1579.4|1579.2|1579.4|1578.8|1579.6|1579.4|1579.4|1578.8|4523
1607527540000|2020-12-09 15:25:40|1579.2|1579|1579|1578.6|1579.4|1579|1579|1578.2|4774
1607527550000|2020-12-09 15:25:50|1579.2|1578.8|1579.8|1579.4|1580|1579.6|1579.2|1578.8|3902
1607527560000|2020-12-09 15:26:00|1580|1579.6|1580.2|1579.6|1580.4|1579.8|1580|1579.6|8369
1607527570000|2020-12-09 15:26:10|1580|1579.4|1579.4|1579|1580|1579.4|1579.4|1579|1412
1607527580000|2020-12-09 15:26:20|1579.2|1579.2|1579.6|1579.2|1579.6|1579.2|1579.2|1579|487
1607527590000|2020-12-09 15:26:30|1579.8|1579.4|1580.2|1579.6|1580.2|1579.6|1579.8|1579.4|263
1607527600000|2020-12-09 15:26:40|1580|1579.8|1580.2|1580|1580.4|1580|1580|1579.8|200
1607527610000|2020-12-09 15:26:50|1580|1579.8|1580|1579.8|1580|1579.8|1579.6|1579.2|4406
1607527620000|2020-12-09 15:27:00|1580.2|1579.6|1580.2|1579.8|1580.2|1580|1580.2|1579.6|1481
1607527630000|2020-12-09 15:27:10|1580|1579.6|1579.8|1579.4|1580|1579.6|1579.8|1579.4|1179
1607527640000|2020-12-09 15:27:20|1579.6|1579.2|1579.4|1579.2|1579.6|1579.4|1579.4|1579|8415
1607527650000|2020-12-09 15:27:30|1579.6|1579.4|1580.2|1580|1580.2|1580|1579.6|1579.4|885
1607527660000|2020-12-09 15:27:40|1580.4|1580.2|1580.8|1580.6|1580.8|1580.6|1580|1579.8|3301
1607527670000|2020-12-09 15:27:50|1581|1580.4|1581|1580.6|1581|1580.6|1581|1580.4|0
1607527680000|2020-12-09 15:28:00|1580.8|1580.4|1580.4|1580.2|1580.8|1580.6|1580.4|1580.2|5863
1607527690000|2020-12-09 15:28:10|1580.6||1580.6||1580.6||1580.4||642
1607527700000|2020-12-09 15:28:20|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|627
1607527710000|2020-12-09 15:28:30|1580.6|1580.6|1581|1580.4|1581|1580.6|1580.6|1580.4|1942
1607527720000|2020-12-09 15:28:40|1580.8|1580|1580.2|1580|1580.8|1580.4|1580.2|1580|1054
1607527730000|2020-12-09 15:28:50|||||||||265
1607527740000|2020-12-09 15:29:00|1580.4|1580.2|1580.8|1580.2|1580.8|1580.4|1580.4|1580.2|775
1607527750000|2020-12-09 15:29:10|1580.6|1580|1580.6|1580.2|1580.6|1580.2|1580.2|1580|3712
1607527760000|2020-12-09 15:29:20|1580.4|1580|1580|1579.6|1580.6|1580|1579.8|1579.4|3134
1607527770000|2020-12-09 15:29:30|1580.2|1579.8|1579.8|1579.2|1580.4|1579.8|1579.8|1579|10395
1607527780000|2020-12-09 15:29:40|1580|1579.4|1579.8|1579.2|1580|1579.6|1579.4|1579|1630
1607527790000|2020-12-09 15:29:50|1580|1579.4|1580.6|1580|1580.6|1580|1580|1579.4|1431
1607527800000|2020-12-09 15:30:00|1580.8|1580.4|1579.8|1579.4|1580.8|1580.4|1577.8|1577.2|37742
1607527810000|2020-12-09 15:30:10|1579.6|1579.2|1578.2|1577.6|1580|1579.4|1578|1577.4|6954
1607527820000|2020-12-09 15:30:20|1578|1577.4|1577.2|1576.4|1579|1578.4|1576|1575.8|48914
1607527830000|2020-12-09 15:30:30|1577.4|1576.8|1576.2|1575.2|1578.4|1577.8|1576.2|1575.2|10475
1607527840000|2020-12-09 15:30:40|1576|1575|1575.4|1575|1576.8|1576|1575.4|1575|0
1607527850000|2020-12-09 15:30:50|1575.2|1574.8|1574.2|1573.4|1575.4|1574.8|1574.2|1573.2|12636
1607527860000|2020-12-09 15:31:00|1574|1573.2|1573.8|1573|1574.4|1573.6|1573.8|1573|969
1607527870000|2020-12-09 15:31:10|1574|1573.2|1573.6|1573.2|1574|1573.4|1573.6|1573.2|917
1607527880000|2020-12-09 15:31:20|1573.8|1573.4|1573.4|1573|1573.8|1573.4|1573|1572.8|11796
1607527890000|2020-12-09 15:31:30|1573.2|1572.8|1572.2|1571.8|1573.4|1572.8|1572.2|1571.8|3595
1607527900000|2020-12-09 15:31:40|1572|1571.6|1571.2|1570.6|1572.2|1571.8|1571.2|1570.6|13963
1607527910000|2020-12-09 15:31:50|1571|1570.2|1570.4|1570|1571|1570.2|1570.4|1570|4051
1607527920000|2020-12-09 15:32:00|1570.2|1569.8|1569.4|1569|1570.4|1570|1569|1568.4|45649
1607527930000|2020-12-09 15:32:10|1569.6|1569.2|1570|1569.6|1570.2|1569.6|1569.2|1568.8|13724
1607527940000|2020-12-09 15:32:20|1570.2|1569.4|1568.6|1568.2|1570.4|1570.2|1568.4|1568|22755
1607527950000|2020-12-09 15:32:30|1568.4|1568|1567.8|1567.4|1568.8|1568.4|1567.4|1567|38009
1607527960000|2020-12-09 15:32:40|1568|1567.6|1567.8|1567.4|1568.6|1568.2|1567.4|1567.2|9109
1607527970000|2020-12-09 15:32:50|1568|1567.2|1567.8|1567.2|1568|1567.4|1567|1566.8|5820
1607527980000|2020-12-09 15:33:00|1567.6|1567|1568|1567.4|1568.4|1568.2|1567|1566.6|10058
1607527990000|2020-12-09 15:33:10|1567.8|1567.2|1566|1565.6|1567.8|1567.2|1565.4|1565|12663
1607528000000|2020-12-09 15:33:20|1565.8|1565.4|1564.8|1564.4|1565.8|1565.6|1564.6|1564.2|15879
1607528010000|2020-12-09 15:33:30|1564.6|1564.2|1565|1564.2|1565.4|1565|1564.4|1564|28414
1607528020000|2020-12-09 15:33:40|1564.8|1564.4|1565|1564.2|1565.6|1565.2|1564.6|1564|3652
1607528030000|2020-12-09 15:33:50|1564.8|1564.4|1565|1564.4|1565.6|1565|1564.4|1564.2|8311
1607528040000|2020-12-09 15:34:00|1564.8|1564.2|1565|1564.6|1565.2|1564.8|1564.4|1564|17857
1607528050000|2020-12-09 15:34:10|1564.8|1564.8|1564.8|1564|1565.2|1564.8|1564.6|1564|6705
1607528060000|2020-12-09 15:34:20|1564.6|1564.2|1563.8|1563.2|1564.6|1564.2|1563.4|1563|17163
1607528070000|2020-12-09 15:34:30|1563.6|1563|1565|1564.4|1565.2|1564.6|1563|1562.6|25862
1607528080000|2020-12-09 15:34:40|1564.8|1564.6|1564.6|1564.2|1564.8|1564.6|1563.4|1563.2|21031
1607528090000|2020-12-09 15:34:50|1564.4|1564|1564.4|1564|1564.6|1564.4|1563.6|1563.2|11988
1607528100000|2020-12-09 15:35:00|1564.6|1564.2|1564|1563.4|1565|1564.8|1564|1563.4|31188
1607528110000|2020-12-09 15:35:10|1564.2|1563.6|1561.4|1561|1564.4|1564|1561.2|1561|39799
1607528120000|2020-12-09 15:35:20|1561.6|1561.2|1560.4|1560.2|1562|1561.6|1560.2|1560|28151
1607528130000|2020-12-09 15:35:30|1560.2|1560|1560.4|1560|1560.4|1560.2|1559.6|1559.4|43724
1607528140000|2020-12-09 15:35:40|1560.2|1559.8|1559.6|1559|1560.2|1559.8|1558.8|1558.2|15949
1607528150000|2020-12-09 15:35:50|1559.4|1558.8|1559.2|1558.6|1560|1559.6|1558.4|1558.2|16518
1607528160000|2020-12-09 15:36:00|1559.4|1558.8|1559.2|1558.8|1559.4|1559.2|1558.8|1558.6|9007
1607528170000|2020-12-09 15:36:10|1559|1559|1558.8|1558.4|1559.4|1559.2|1558.2|1558|28974
1607528180000|2020-12-09 15:36:20|1558.6|1558.2|1559.4|1559.2|1559.4|1559.2|1558.2|1558|22838
1607528190000|2020-12-09 15:36:30|1559.6|1559|1560|1559.8|1560|1559.8|1559.4|1559|24205
1607528200000|2020-12-09 15:36:40|1560.2|1560|1560.4|1560|1560.4|1560.2|1559.8|1559.6|33418
1607528210000|2020-12-09 15:36:50|1560.6|1560.2|1562|1561.6|1562|1561.8|1560.2|1560|20292
1607528220000|2020-12-09 15:37:00|1561.8|1561.4|1561.6|1561.2|1561.8|1561.4|1561|1560.4|5066
1607528230000|2020-12-09 15:37:10|1561.4|1561.4|1561.4|1561|1562.4|1561.8|1561.2|1561|3941
1607528240000|2020-12-09 15:37:20|1561.6|1561.2|1561.4|1561|1561.8|1561.4|1561|1560.8|8338
1607528250000|2020-12-09 15:37:30|1561.2|1561.2|1560.6|1560.2|1561.6|1561.2|1560.4|1560|4930
1607528260000|2020-12-09 15:37:40|1560.8|1560|1561|1560.6|1561.6|1561.2|1560.6|1560|5547
1607528270000|2020-12-09 15:37:50|1560.8|1560.4|1561.6|1561|1562|1561.6|1560.6|1560.2|25927
1607528280000|2020-12-09 15:38:00|1561.8|1560.8|1560.4|1560|1562|1561|1560.4|1560|4402
1607528290000|2020-12-09 15:38:10|1560.6|1560.2|1560.6|1560|1561.2|1560.8|1560.2|1560|7224
1607528300000|2020-12-09 15:38:20|1560.8|1560.2|1560.4|1560|1561|1560.8|1560.2|1560|2310
1607528310000|2020-12-09 15:38:30|1560.6|1560.2|1561|1560.6|1561|1560.6|1560.2|1560|32649
1607528320000|2020-12-09 15:38:40|1561.2|1560.8|1562.4|1562|1562.4|1562|1561.2|1560.8|6165
1607528330000|2020-12-09 15:38:50|1562.6|1562.2|1562.4|1562.2|1562.6|1562.2|1561.6|1561.2|31908
1607528340000|2020-12-09 15:39:00|1562.6|1562|1562.6|1562|1562.8|1562.6|1562.2|1561.8|33099
1607528350000|2020-12-09 15:39:10|1562.4|1562.2|1561.4|1561|1562.6|1562.4|1561.4|1561|46703
1607528360000|2020-12-09 15:39:20|1561.6|1561.2|1562.2|1562|1562.6|1562.2|1561.6|1561.2|1571
1607528370000|2020-12-09 15:39:30|1562.4|1562.2|1562.6|1562.2|1562.6|1562.4|1562.2|1561.8|1233
1607528380000|2020-12-09 15:39:40|1562.8|1562.4|1564|1563.6|1564.2|1563.6|1562.8|1562.4|5336
1607528390000|2020-12-09 15:39:50|1563.8|1563.4|1564|1563.6|1564.2|1563.8|1563.8|1563.4|3131
1607528400000|2020-12-09 15:40:00|1564.2|1563.8|1565|1564.6|1565|1564.6|1564.2|1563.8|15889
1607528410000|2020-12-09 15:40:10|1564.8|1564.4|1564.2|1564|1564.8|1564.4|1564|1563.8|2577
1607528420000|2020-12-09 15:40:20|1564|1563.8|1563.2|1562.8|1564|1563.8|1562.6|1562.4|9671
1607528430000|2020-12-09 15:40:30|1563|1562.6|1563|1562.6|1563.2|1563|1562.4|1562|10576
1607528440000|2020-12-09 15:40:40|1563.2|1562.8|1563.6|1563.2|1563.6|1563.4|1563.2|1562.8|2089
1607528450000|2020-12-09 15:40:50|1563.4|1563|1564.6|1564.4|1564.6|1564.4|1563.2|1562.8|10088
1607528460000|2020-12-09 15:41:00|1564.4|1564.2|1564.4|1564|1564.8|1564.6|1564.2|1564|3290
1607528470000|2020-12-09 15:41:10|1564.2|1563.8|1564.4|1563.8|1564.4|1564|1563.8|1563.6|2070
1607528480000|2020-12-09 15:41:20|1564.2|1563.6|1564.4|1563.8|1564.6|1564.2|1563.8|1563.4|6921
1607528490000|2020-12-09 15:41:30|1564.6|1564|1565.4|1564.8|1565.4|1565|1564.6|1564|5256
1607528500000|2020-12-09 15:41:40|1565.6|1565|1565.6|1565.2|1565.6|1565.4|1565|1564.8|8331
1607528510000|2020-12-09 15:41:50|1565.4|1565|1564.8|1564.6|1565.6|1565.2|1564.8|1564.4|3097
1607528520000|2020-12-09 15:42:00|1564.6|1564.4|1564.6|1564.2|1564.8|1564.4|1564.4|1564|1874
1607528530000|2020-12-09 15:42:10|1564.8|1564.4|1565|1564.4|1565|1564.8|1564.8|1564.2|7325
1607528540000|2020-12-09 15:42:20|1564.6|1564.6|1564.8|1564.2|1564.8|1564.8|1564.4|1564|3658
1607528550000|2020-12-09 15:42:30|1564.6|1564|1564.4|1564|1564.6|1564|1564|1563.6|1691
1607528560000|2020-12-09 15:42:40|1564.6|1564.2|1565.6|1565.2|1565.6|1565.2|1564.6|1564|66154
1607528570000|2020-12-09 15:42:50|1565.4|1565|1566.2|1565.6|1566.8|1566.4|1565.4|1565|36015
1607528580000|2020-12-09 15:43:00|1566|1565.4|1565|1564.4|1566|1565.4|1564.4|1564.2|10564
1607528590000|2020-12-09 15:43:10|1564.8|1564.2|1565.2|1565|1565.4|1565.2|1564.6|1564.2|11549
1607528600000|2020-12-09 15:43:20|1565.4|1565.2|1566.4|1566|1566.4|1566.2|1565.4|1565.2|14680
1607528610000|2020-12-09 15:43:30|1566.6|1566.2|1566.6|1566|1566.6|1566.2|1566|1565.6|2579
1607528620000|2020-12-09 15:43:40|1566.4|1566.2|1566.2|1565.4|1566.8|1566.6|1566|1565.4|4442
1607528630000|2020-12-09 15:43:50|1566|1565.2|1565.6|1565.2|1566|1565.6|1565.2|1565|15464
1607528640000|2020-12-09 15:44:00|1565.4|1565.4|1564.8|1564.4|1565.6|1565.4|1564.8|1564.4|9007
1607528650000|2020-12-09 15:44:10|1564.6||1564.6||1564.8||1564.6||967
1607528660000|2020-12-09 15:44:20|1564.8|1564.6|1565|1564.6|1565|1564.8|1564.8|1564.4|4676
1607528670000|2020-12-09 15:44:30|1564.8|1564.4|1563|1562.6|1564.8|1564.4|1563|1562.6|42366
1607528680000|2020-12-09 15:44:40|1562.8|1562.4|1563|1562.4|1563.6|1563|1562.8|1562.4|3089
1607528690000|2020-12-09 15:44:50|1562.8|1562.6|1562.8|1562.4|1563|1562.6|1562.6|1562.4|4308
1607528700000|2020-12-09 15:45:00|1563|1562.6|1562.4|1562|1563|1562.6|1562|1561.8|11836
1607528710000|2020-12-09 15:45:10|1562.6|1562.2|1563|1562.6|1563|1562.8|1562.6|1562.2|5922
1607528720000|2020-12-09 15:45:20|1562.8|1562.4|1563|1562.6|1563|1562.6|1562.8|1562.4|0
1607528730000|2020-12-09 15:45:30|1562.8|1562.4|1563|1562.2|1563|1562.4|1562.4|1562|2174
1607528740000|2020-12-09 15:45:40|1563.2|1562.6|1563.4|1562.8|1563.8|1563.4|1563.2|1562.6|5967
1607528750000|2020-12-09 15:45:50|1563.2|1562.6|1563|1562.6|1563.2|1562.8|1562.6|1562|3205
1607528760000|2020-12-09 15:46:00|1562.8|1562.4|1562.6|1562.2|1563|1562.8|1562.4|1562.2|2449
1607528770000|2020-12-09 15:46:10|1562.4|1562.4|1562.6|1562.2|1563.2|1562.8|1562.4|1562.2|4429
1607528780000|2020-12-09 15:46:20|1562.8|1562.4|1563|1562.4|1563|1562.6|1562.4|1562.2|4825
1607528790000|2020-12-09 15:46:30|1562.8|1562.6|1563.4|1563|1563.4|1563|1562.8|1562.4|2728
1607528800000|2020-12-09 15:46:40|1563.6|1563.2|1565|1564.6|1565|1564.8|1563.6|1563.2|6314
1607528810000|2020-12-09 15:46:50|1564.8|1564.4|1565.2|1564.6|1565.2|1564.6|1564.6|1564.2|2644
1607528820000|2020-12-09 15:47:00|1565|1564.4|1563.6|1563.2|1565.2|1564.4|1563.6|1563.2|2027
1607528830000|2020-12-09 15:47:10|1563.4|1563|1561.6|1561|1563.4|1563|1561.4|1561|17756
1607528840000|2020-12-09 15:47:20|1561.4|1561.2|1561.2|1560.8|1561.4|1561.2|1560.6|1560.4|2149
1607528850000|2020-12-09 15:47:30|1561|1560.6|1561.2|1560.8|1561.2|1561|1560.6|1560.4|2705
1607528860000|2020-12-09 15:47:40|1561||1561||1561||1561||5001
1607528870000|2020-12-09 15:47:50|1560.8|1560.6|1561.2|1561|1561.8|1561.4|1560.8|1560.6|10976
1607528880000|2020-12-09 15:48:00|1561|1560.8|1561|1560.4|1561.2|1560.8|1560.8|1560.2|3933
1607528890000|2020-12-09 15:48:10|1561.2|1560.6|1561.2|1560.8|1561.4|1561|1561|1560.6|7587
1607528900000|2020-12-09 15:48:20|1561|1560.6|1561.8|1561.4|1561.8|1561.6|1560.6|1560.4|6360
1607528910000|2020-12-09 15:48:30|1561.6|1561.6|1562.2|1561.8|1562.4|1562|1561.6|1561.6|1618
1607528920000|2020-12-09 15:48:40|1562|1561.6|1562.6|1562.2|1562.8|1562.2|1561.8|1561.6|675
1607528930000|2020-12-09 15:48:50|1562.8|1562.4|1562.6|1562.2|1563|1562.6|1562.4|1562.2|749
1607528940000|2020-12-09 15:49:00|1562.4|1562|1562.2|1561.8|1562.4|1562|1562|1561.6|12739
1607528950000|2020-12-09 15:49:10|1562|1561.6|1562.6|1562|1562.6|1562|1561.8|1561.6|2438
1607528960000|2020-12-09 15:49:20|1562.8|1562.4|1563.4|1563|1563.4|1563.2|1562.8|1562.4|3700
1607528970000|2020-12-09 15:49:30|1563.2|1563.2|1564|1563.6|1564.6|1564|1563.2|1563|49122
1607528980000|2020-12-09 15:49:40|1563.8|1563.8|1563.6|1563.4|1563.8|1563.8|1563.6|1563.4|1455
1607528990000|2020-12-09 15:49:50|1563.4|1563.2|1563|1562.6|1564|1563.6|1563|1562.6|12527
1607529000000|2020-12-09 15:50:00|1562.8|1562.4|1561.4|1561|1562.8|1562.4|1561.2|1561|8742
1607529010000|2020-12-09 15:50:10|1561.2|1560.8|1560.6|1560.2|1561.2|1561|1560.6|1560.2|5901
1607529020000|2020-12-09 15:50:20|1560.8|1560.4|1560.2|1560|1560.8|1560.4|1560.2|1560|19176
1607529030000|2020-12-09 15:50:30|1560|1559.8|1559.8|1559.4|1560.2|1560|1559.6|1559.4|16239
1607529040000|2020-12-09 15:50:40|1560|1559.6|1558.8|1558.4|1560|1559.6|1558.6|1558.4|8827
1607529050000|2020-12-09 15:50:50|1559|1558.6|1559.2|1558.6|1559.2|1559|1558.8|1558.4|5713
1607529060000|2020-12-09 15:51:00|1559|1558.8|1560|1559.8|1560|1559.8|1559|1558.8|7519
1607529070000|2020-12-09 15:51:10|1560.2|1560|1560.4|1559.8|1560.4|1560.2|1559.6|1559.4|16009
1607529080000|2020-12-09 15:51:20|1560.2|1560|1560|1559.8|1560.2|1560|1560|1559.4|8417
1607529090000|2020-12-09 15:51:30|1560.2|1560|1560.4|1560.2|1560.6|1560.4|1560.2|1559.8|3955
1607529100000|2020-12-09 15:51:40|1560.2|1560|1561|1560.6|1561|1560.8|1560.2|1560|8964
1607529110000|2020-12-09 15:51:50|1561.2|1560.8|1561.6|1561.2|1561.8|1561.6|1561.2|1560.8|10951
1607529120000|2020-12-09 15:52:00|1561.8|1561.4|1561.6|1561|1562.4|1562.2|1561.4|1561|5536
1607529130000|2020-12-09 15:52:10|1561.4|1561.2|1561|1560.6|1561.6|1561.2|1561|1560.4|7882
1607529140000|2020-12-09 15:52:20|1560.8|1560.8|1561|1560.4|1561|1560.8|1560.4|1560|5955
1607529150000|2020-12-09 15:52:30|1560.6|1560.2|1560.2|1559.6|1560.6|1560.2|1559.8|1559.4|3638
1607529160000|2020-12-09 15:52:40|1560.4|1559.8|1561|1560.4|1561|1560.4|1560.2|1559.8|1295
1607529170000|2020-12-09 15:52:50|1560.8|1560.2|1560.6|1560.2|1560.8|1560.2|1560.4|1560.2|542
1607529180000|2020-12-09 15:53:00|1560.4|1560|1560.2|1559.8|1560.4|1560.2|1560|1559.6|6388
1607529190000|2020-12-09 15:53:10|1560|1560|1560.2|1559.6|1560.2|1560|1559.8|1559.2|2756
1607529200000|2020-12-09 15:53:20|1560.4|1560|1560.2|1559.8|1560.4|1560.2|1560|1559.6|3130
1607529210000|2020-12-09 15:53:30|1560.4|1560|1559.6|1559.4|1560.8|1560.6|1559.6|1559.4|4366
1607529220000|2020-12-09 15:53:40|1559.8|1559.6|1559.8|1559.4|1559.8|1559.6|1559|1558.8|32725
1607529230000|2020-12-09 15:53:50|1560|1559.6|1559.6|1559.4|1560|1559.8|1559.6|1559.4|4358
1607529240000|2020-12-09 15:54:00|1559.8|1559.6|1559.6|1559.2|1559.8|1559.6|1559.4|1558.8|7898
1607529250000|2020-12-09 15:54:10|1559.4|1559|1559.8|1559.6|1559.8|1559.6|1559.4|1559|10083
1607529260000|2020-12-09 15:54:20|1559.6|1559.4|1559.8|1559.6|1559.8|1559.6|1559.6|1559.4|3442
1607529270000|2020-12-09 15:54:30|1559.6|1559.4|1559.8|1559.6|1559.8|1559.6|1559.2|1559|4406
1607529280000|2020-12-09 15:54:40|1560|1559.8|1558.8|1558.6|1560.6|1560.2|1558.8|1558.6|26171
1607529290000|2020-12-09 15:54:50|1559|1558.8|1559.6|1559.2|1559.6|1559.4|1558.8|1558.6|18700
1607529300000|2020-12-09 15:55:00|1559.4|1559|1559.2|1558.8|1559.4|1559|1559|1558.8|2883
1607529310000|2020-12-09 15:55:10|1559|1559|1558.4|1558|1559.2|1559|1558.2|1558|9626
1607529320000|2020-12-09 15:55:20|1558.2|1558.2|1558.2|1558|1559.2|1558.8|1558.2|1558|7870
1607529330000|2020-12-09 15:55:30|1558.4|1558.2|1558.6|1558.4|1558.8|1558.4|1558.4|1558.2|5041
1607529340000|2020-12-09 15:55:40|1558.4|1558.2|1558.2|1557.8|1558.6|1558.4|1558|1557.8|30757
1607529350000|2020-12-09 15:55:50|1558|1557.6|1557.8|1557.2|1558|1557.6|1557.6|1557.2|4023
1607529360000|2020-12-09 15:56:00|1557.6|1557|1557|1556.8|1557.6|1557|1557|1556.6|14439
1607529370000|2020-12-09 15:56:10|1557.2|1557|1557.4|1556.8|1557.4|1557|1557|1556.6|8037
1607529380000|2020-12-09 15:56:20|1557.2|1557|1557|1556.8|1557.6|1557.4|1557|1556.8|2746
1607529390000|2020-12-09 15:56:30|1556.8|1556.6|1557|1556.8|1557|1556.8|1556.8|1556.4|3205
1607529400000|2020-12-09 15:56:40|1556.8|1556.6|1556.6|1556.2|1557|1556.8|1555.8|1555.4|23527
1607529410000|2020-12-09 15:56:50|1556.4|1556|1556.2|1556|1556.4|1556.2|1556.2|1556|3187
1607529420000|2020-12-09 15:57:00|1556.4|1556.2|1556.6|1556.2|1556.6|1556.2|1556.2|1556.2|10292
1607529430000|2020-12-09 15:57:10|1556.4|1556|1556.6|1556.4|1556.6|1556.4|1556.2|1556|2145
1607529440000|2020-12-09 15:57:20|1556.4|1556.2|1556.2|1555.8|1556.4|1556.2|1556|1555.6|4849
1607529450000|2020-12-09 15:57:30|1556.4|1556|1556|1555.4|1556.6|1556.2|1555.8|1555.4|5317
1607529460000|2020-12-09 15:57:40|1555.8|1555.2|1555.6|1555.2|1555.8|1555.4|1555.2|1555|1962
1607529470000|2020-12-09 15:57:50|1555.4|1555|1554.6|1554|1555.4|1555.2|1554.4|1554|21764
1607529480000|2020-12-09 15:58:00|1554.8|1554.2|1554.6|1554.2|1555|1554.6|1554.6|1554|1694
1607529490000|2020-12-09 15:58:10|1554.4|1554|1554.4|1554|1554.8|1554.4|1553.8|1553.6|19883
1607529500000|2020-12-09 15:58:20|1554.2|1553.8|1554.4|1554.2|1554.4|1554.2|1554|1553.8|2397
1607529510000|2020-12-09 15:58:30|1554.2|1554|1554.6|1554.2|1554.6|1554.4|1554|1553.8|3900
1607529520000|2020-12-09 15:58:40|1554.4|1554|1555|1554.6|1555|1554.6|1554.2|1553.8|6500
1607529530000|2020-12-09 15:58:50|1555.2|1554.8|1555.4|1555|1555.4|1555|1555|1554.8|30088
1607529540000|2020-12-09 15:59:00|1555.2|1554.8|1555.4|1555.2|1555.6|1555.4|1555|1554.8|4671
1607529550000|2020-12-09 15:59:10|1555.2|1555|1555.2|1554.4|1555.2|1555|1554.4|1554|4073
1607529560000|2020-12-09 15:59:20|1555|1554.6|1555.4|1555|1555.4|1555.2|1554.8|1554.6|4047
1607529570000|2020-12-09 15:59:30|1555.2|1554.8|1554.4|1554|1555.4|1555|1554.4|1554|8669
1607529580000|2020-12-09 15:59:40|1554.2||1554.4||1554.4||1554.2||678
1607529590000|2020-12-09 15:59:50|1554.2|1553.8|1554|1553.6|1554.2|1553.8|1553.8|1553.6|2861
1607529600000|2020-12-09 16:00:00|1553.8|1553.8|1553.8|1553.6|1554.4|1554|1553.8|1553.6|2656
1607529610000|2020-12-09 16:00:10|1553.6|1553.4|1554|1553.8|1554.4|1554|1553.6|1553.4|194846
1607529620000|2020-12-09 16:00:20|1554.2|1554|1555.2|1554.8|1555.4|1555.2|1554.2|1554|1563
1607529630000|2020-12-09 16:00:30|1555|1554.6|1555.4|1555|1555.4|1555.2|1554.8|1554.6|6474
1607529640000|2020-12-09 16:00:40|1555.2|1555.2|1555.2|1554.8|1556|1555.6|1555|1554.8|17041
1607529650000|2020-12-09 16:00:50|1555|1554.6|1555.4|1555|1555.4|1555.2|1554.6|1554.2|2031
1607529660000|2020-12-09 16:01:00|1555.2|1554.8|1555|1554.6|1555.4|1554.8|1554.4|1553.8|8833
1607529670000|2020-12-09 16:01:10|1554.8|1554.4|1554.8|1554.4|1555|1554.6|1554.4|1554|2439
1607529680000|2020-12-09 16:01:20|1554.6|1554.6|1555.2|1554.8|1555.2|1555|1554.6|1554.6|1235
1607529690000|2020-12-09 16:01:30|1555.4|1555|1554.8|1554.2|1555.4|1555|1554.6|1554.2|1686
1607529700000|2020-12-09 16:01:40|1554.6|1554.4|1553.8|1553.4|1554.8|1554.4|1553.6|1553.4|1439
1607529710000|2020-12-09 16:01:50|1553.6|1553.2|1553.8|1553.4|1554|1553.6|1553.2|1553|6164
1607529720000|2020-12-09 16:02:00|1553.6|1553.6|1554.6|1554.2|1554.8|1554.2|1553.6|1553.4|7677
1607529730000|2020-12-09 16:02:10|1554.4|1554.4|1554.4|1554|1554.6|1554.4|1554.4|1554|1961
1607529740000|2020-12-09 16:02:20|1554.2|1554.2|1553.8|1553.4|1555|1554.6|1553.8|1553.4|7685
1607529750000|2020-12-09 16:02:30|1554|1553.8|1555.2|1554.8|1555.4|1555|1554|1553.8|8146
1607529760000|2020-12-09 16:02:40|1555|1555|1555|1554.6|1555.2|1555|1555|1554.6|2332
1607529770000|2020-12-09 16:02:50|1554.8|1554.4|1554|1553.6|1555|1554.4|1554|1553.6|87411
1607529780000|2020-12-09 16:03:00|1553.8|1553.4|1553.6|1553.2|1554|1553.6|1553.4|1553|17915
1607529790000|2020-12-09 16:03:10|1553.4|1553|1553.6|1553|1553.8|1553.4|1553|1552.6|42690
1607529800000|2020-12-09 16:03:20|1553.4|1553.2|1553.8|1553.2|1553.8|1553.6|1553.2|1552.8|25894
1607529810000|2020-12-09 16:03:30|1553.6|1552.8|1552.2|1552|1553.6|1553.2|1552|1551.8|25713
1607529820000|2020-12-09 16:03:40|1552.4|1552.2|1552.6|1552.4|1553|1552.6|1552.4|1552|27417
1607529830000|2020-12-09 16:03:50|1552.4|1552.2|1551|1550.6|1552.4|1552.2|1550.8|1550.4|32258
1607529840000|2020-12-09 16:04:00|1550.8|1550.4|1551.4|1551|1551.6|1551.2|1550.6|1550.2|47496
1607529850000|2020-12-09 16:04:10|1551.2|1550.6|1551.2|1550.6|1551.2|1550.8|1550.8|1550.4|19863
1607529860000|2020-12-09 16:04:20|1551.4|1551|1551.4|1551|1551.6|1551.4|1550.6|1550.4|8994
1607529870000|2020-12-09 16:04:30|1551.6|1551.2|1550.8|1550.4|1551.6|1551.4|1550.8|1550.4|8583
1607529880000|2020-12-09 16:04:40|1550.6|1550.2|1550.6|1550.2|1550.6|1550.4|1550.4|1550.2|12706
1607529890000|2020-12-09 16:04:50|1550.8|1550.4|1550|1549.8|1551|1550.6|1550|1549.8|141931
1607529900000|2020-12-09 16:05:00|1550.2|1550|1549.6|1549|1550.4|1550|1549.2|1549|10380
1607529910000|2020-12-09 16:05:10|1549.4|1549.2|1549.6|1549|1549.6|1549.4|1549.4|1549|4265
1607529920000|2020-12-09 16:05:20|1549.4|1548.8|1547.8|1547.4|1549.4|1548.8|1547.6|1547.4|18252
1607529930000|2020-12-09 16:05:30|1547.6|1547.2|1548|1547.6|1548.2|1548|1547.2|1546.8|27927
1607529940000|2020-12-09 16:05:40|1547.8|1547.4|1548.8|1548.2|1548.8|1548.2|1547.2|1546.8|21419
1607529950000|2020-12-09 16:05:50|1549|1548.6|1549.6|1549.2|1549.6|1549.4|1548.4|1548|17505
1607529960000|2020-12-09 16:06:00|1549.8|1549.4|1550.2|1550|1550.6|1550.4|1549.4|1549.2|12954
1607529970000|2020-12-09 16:06:10|1550|1549.8|1550.2|1549.8|1550.8|1550.4|1549.8|1549.6|30914
1607529980000|2020-12-09 16:06:20|1550.4|1550|1550.8|1550.2|1550.8|1550.6|1550|1549.8|8958
1607529990000|2020-12-09 16:06:30|1551|1550.4|1551|1550.6|1551.6|1551.4|1550.8|1550.4|13316
1607530000000|2020-12-09 16:06:40|1551.2|1550.8|1551.8|1551.4|1552|1551.4|1551|1550.6|16001
1607530010000|2020-12-09 16:06:50|1552|1551.6|1552.8|1552.6|1553|1552.6|1551.8|1551.6|11456
1607530020000|2020-12-09 16:07:00|1553|1552.8|1553.8|1553.4|1554|1553.6|1553|1552.6|23303
1607530030000|2020-12-09 16:07:10|1553.6|1553.2|1553.2|1552.8|1553.8|1553.4|1552.6|1552.2|16507
1607530040000|2020-12-09 16:07:20|1553.4|1553|1552.8|1552.4|1553.4|1553|1552.6|1552.4|15216
1607530050000|2020-12-09 16:07:30|1553|1552.6|1553.2|1552.8|1553.8|1553.6|1553|1552.6|9809
1607530060000|2020-12-09 16:07:40|1553|1553|1551.8|1551.2|1553.2|1553|1551.6|1551.2|4675
1607530070000|2020-12-09 16:07:50|1551.6|1551|1551.2|1550.8|1551.6|1551.2|1551|1550.6|11135
1607530080000|2020-12-09 16:08:00|1551.4|1551|1551|1550.6|1552|1551.6|1551|1550.6|10014
1607530090000|2020-12-09 16:08:10|1551.2|1550.8|1551|1550.6|1551.4|1551|1551|1550.6|9122
1607530100000|2020-12-09 16:08:20|1550.8|1550.8|1550.4|1550.2|1551|1550.8|1550.2|1550|41941
1607530110000|2020-12-09 16:08:30|1550.6|1550.4|1551|1550.6|1551|1550.8|1550.4|1550.4|7939
1607530120000|2020-12-09 16:08:40|1550.8|1550.4|1550.6|1550.2|1550.8|1550.4|1550.4|1550.2|1450
1607530130000|2020-12-09 16:08:50|1550.8|1550.4|1550.2|1550|1551|1550.6|1550.2|1550|3036
1607530140000|2020-12-09 16:09:00|1550|1549.8|1550.6|1550.2|1550.6|1550.2|1549.6|1549.2|14441
1607530150000|2020-12-09 16:09:10|1550.4|1550.4|1550.4|1550|1550.6|1550.4|1550.2|1550|2676
1607530160000|2020-12-09 16:09:20|1550.2|1549.8|1549.6|1549.2|1550.2|1549.8|1549.4|1549.2|3456
1607530170000|2020-12-09 16:09:30|1549.8|1549.4|1550.2|1550|1550.4|1550.2|1549.6|1549.4|8834
1607530180000|2020-12-09 16:09:40|1550.4|1550.2|1550|1549.6|1550.6|1550.4|1549.8|1549.6|5803
1607530190000|2020-12-09 16:09:50|1550.2|1549.8|1551.2|1550.8|1551.2|1550.8|1550.2|1549.8|2067
1607530200000|2020-12-09 16:10:00|1551.4|1551|1552.8|1552.6|1552.8|1552.6|1551.4|1550.8|26750
1607530210000|2020-12-09 16:10:10|1552.6|1552.4|1551.8|1551.6|1552.8|1552.4|1551.4|1551.2|8504
1607530220000|2020-12-09 16:10:20|1552|1551.8|1551.4|1551.2|1552.4|1552.2|1551.4|1551.2|21267
1607530230000|2020-12-09 16:10:30|1551.2|1551|1551.4|1551.2|1551.8|1551.6|1551.2|1551|13795
1607530240000|2020-12-09 16:10:40|1551.6|1551|1551.6|1551.2|1551.8|1551.4|1551.4|1551|4387
1607530250000|2020-12-09 16:10:50|1551.8|1551.4|1552.2|1552|1553|1552.8|1551.8|1551.2|17430
1607530260000|2020-12-09 16:11:00|1552|1551.8|1552.2|1552|1552.2|1552|1551.6|1551.2|6272
1607530270000|2020-12-09 16:11:10|1552|1551.8|1552.6|1552.2|1552.6|1552.2|1552|1551.8|5529
1607530280000|2020-12-09 16:11:20|1552.4|1552.4|1552.8|1552.6|1552.8|1552.6|1552.4|1552.2|1257
1607530290000|2020-12-09 16:11:30|1552.6|1552.4|1553|1552.8|1553|1552.8|1552.6|1552.4|7541
1607530300000|2020-12-09 16:11:40|1553.2|1552.6|1553.4|1553|1553.6|1553.2|1553.2|1552.6|3515
1607530310000|2020-12-09 16:11:50|1553.2|1552.8|1552.4|1552.2|1553.2|1552.8|1552.4|1552.2|1912
1607530320000|2020-12-09 16:12:00|1552.2|1552|1553|1552.6|1553|1552.6|1551.8|1551.6|12736
1607530330000|2020-12-09 16:12:10|1552.8|1552.4|1552.8|1552.4|1553|1552.8|1552.6|1552.4|11173
1607530340000|2020-12-09 16:12:20|1552.6|1552.6|1553.6|1553.4|1553.6|1553.4|1552.6|1552.6|5002
1607530350000|2020-12-09 16:12:30|1553.8|1553.6|1553.2|1552.6|1554|1553.6|1553|1552.6|4165
1607530360000|2020-12-09 16:12:40|1553.4|1552.8|1553.6|1553.2|1554|1553.4|1553.4|1552.8|4994
1607530370000|2020-12-09 16:12:50|1553.8|1553.4|1553.4|1553|1553.8|1553.4|1553.4|1553|3463
1607530380000|2020-12-09 16:13:00|1553.6|1553.2|1554|1553.8|1554|1553.8|1553.4|1553.2|5608
1607530390000|2020-12-09 16:13:10|1554.2|1554|1553.8|1553.4|1554.2|1554|1553.4|1553.2|8259
1607530400000|2020-12-09 16:13:20|1553.6|1553.2|1553.6|1553.2|1553.8|1553.4|1553.4|1553.2|1468
1607530410000|2020-12-09 16:13:30|1553.4|1553|1553.6|1553.2|1553.6|1553.2|1552.8|1552.6|6704
1607530420000|2020-12-09 16:13:40|1553.4|1553.4|1553.6|1553.4|1553.6|1553.4|1553.4|1553|18129
1607530430000|2020-12-09 16:13:50|1553.8|1553.2|1554.4|1554.2|1554.6|1554.4|1553.8|1553.2|5470
1607530440000|2020-12-09 16:14:00|1554.2|1554|1554.2|1553.8|1554.2|1554|1554|1553.8|4755
1607530450000|2020-12-09 16:14:10|1554|1553.6|1554|1553.6|1554|1553.6|1553.6|1553.4|2515
1607530460000|2020-12-09 16:14:20|1553.8|1553.4|1554.4|1554.2|1554.4|1554.2|1553.6|1553.4|13480
1607530470000|2020-12-09 16:14:30|1554.6|1554.4|1554.8|1554.4|1554.8|1554.4|1554.6|1554.4|4500
1607530480000|2020-12-09 16:14:40|1554.6|1554.6|1555|1554.8|1555|1554.8|1554.6|1554.4|13461
1607530490000|2020-12-09 16:14:50|1554.8|1554.6|1554.8|1554.4|1555|1554.8|1554.4|1554.2|16068
1607530500000|2020-12-09 16:15:00|1555|1554.6|1555.2|1554.8|1555.2|1555|1554.6|1554.4|6261
1607530510000|2020-12-09 16:15:10|1555|1554.6|1555.4|1555.2|1555.4|1555.2|1554.8|1554.6|3776
1607530520000|2020-12-09 16:15:20|1555.6|1555.4|1555.8|1555.4|1556.2|1555.8|1555.4|1555.2|11309
1607530530000|2020-12-09 16:15:30|1555.6|1555.2|1555.2|1555|1555.6|1555.2|1555|1554.8|5197
1607530540000|2020-12-09 16:15:40|1555|1554.8|1555.2|1555|1555.2|1555|1554.8|1554.6|7499
1607530550000|2020-12-09 16:15:50|1555|1554.8|1555.8|1555.4|1555.8|1555.6|1554.8|1554.6|14364
1607530560000|2020-12-09 16:16:00|1555.6|1555.2|1556.4|1556|1556.4|1556.2|1555.4|1555|12336
1607530570000|2020-12-09 16:16:10|1556.2|1556.2|1556.8|1556.4|1557.4|1557.2|1556.2|1556.2|9561
1607530580000|2020-12-09 16:16:20|1556.6|1556.6|1557.2|1556.8|1557.2|1556.8|1556.6|1556.4|4056
1607530590000|2020-12-09 16:16:30|1557.4|1557|1556.6|1556.4|1557.6|1557.2|1556.4|1556.2|5800
1607530600000|2020-12-09 16:16:40|1556.8|1556.6|1556.2|1555.8|1556.8|1556.6|1555.8|1555.6|19569
1607530610000|2020-12-09 16:16:50|1556|1555.6|1555.2|1555|1556|1555.8|1555.2|1555|3717
1607530620000|2020-12-09 16:17:00|1555|1554.8|1555|1554.4|1555.4|1555|1554.6|1554.4|13695
1607530630000|2020-12-09 16:17:10|1554.8|1554.6|1554.6|1554.4|1555|1554.8|1554.6|1554.4|2195
1607530640000|2020-12-09 16:17:20|1554.4|1554.2|1554|1553.6|1554.4|1554.2|1553|1552.6|16818
1607530650000|2020-12-09 16:17:30|1553.8|1553.4|1553.4|1553|1554.2|1554|1553.4|1553|11486
1607530660000|2020-12-09 16:17:40|1553.6|1553.2|1554|1553.6|1554|1553.8|1553.6|1553.2|2283
1607530670000|2020-12-09 16:17:50|1553.8|1553.4|1553.8|1553.4|1554|1553.6|1553.4|1553|9792
1607530680000|2020-12-09 16:18:00|1554|1553.6|1553.6|1553.2|1554.4|1554.2|1553.6|1553.2|11717
1607530690000|2020-12-09 16:18:10|1553.4|1553|1552.6|1552.2|1553.4|1553.2|1552.4|1552.2|1650
1607530700000|2020-12-09 16:18:20|1552.4|1552.4|1552.4|1552.2|1552.6|1552.4|1552.2|1552|3834
1607530710000|2020-12-09 16:18:30|1552.6|1552.4|1553.4|1553|1553.4|1553.2|1552.6|1552.4|4495
1607530720000|2020-12-09 16:18:40|1553.6|1553.2|1553.2|1552.8|1553.6|1553.2|1553.2|1552.8|4708
1607530730000|2020-12-09 16:18:50|1553.4|1553|1553.8|1553.4|1553.8|1553.4|1553|1552.8|12865
1607530740000|2020-12-09 16:19:00|1553.6|1553.2|1553.6|1553.2|1554|1553.6|1552.6|1552.4|5225
1607530750000|2020-12-09 16:19:10|1553.8|1553.4|1553|1552.6|1553.8|1553.4|1553|1552.6|1492
1607530760000|2020-12-09 16:19:20|1553.2|1552.8|1553|1552.6|1553.4|1553|1553|1552.6|6376
1607530770000|2020-12-09 16:19:30|1552.8|1552.4|1552.2|1551.8|1552.8|1552.4|1552|1551.8|18124
1607530780000|2020-12-09 16:19:40|1552.4|1552|1552.2|1552|1552.6|1552.2|1552.2|1552|3188
1607530790000|2020-12-09 16:19:50|1552|1551.8|1551.8|1551.4|1552|1551.8|1551.8|1551.4|1467
1607530800000|2020-12-09 16:20:00|1551.6|1551.2|1551.2|1551|1551.6|1551.2|1551.2|1551|3017
1607530810000|2020-12-09 16:20:10|1551|1550.8|1552.8|1552.2|1552.8|1552.4|1551|1550.8|9025
1607530820000|2020-12-09 16:20:20|1552.6|1552.4|1551.8|1551.2|1552.6|1552.4|1551.8|1551.2|5698
1607530830000|2020-12-09 16:20:30|1551.6|1551.4|1551.2|1550.8|1551.6|1551.4|1550.8|1550.6|18159
1607530840000|2020-12-09 16:20:40|1551|1550.6|1550.4|1550.2|1551|1550.8|1550.4|1550.2|7695
1607530850000|2020-12-09 16:20:50|||||||||456
1607530860000|2020-12-09 16:21:00|1550.2|1550|1550.2|1550|1550.6|1550.4|1550.2|1550|8344
1607530870000|2020-12-09 16:21:10|1550|1549.8|1550|1549.6|1550|1549.8|1549.6|1549.4|15420
1607530880000|2020-12-09 16:21:20|1549.8|1549.8|1550.6|1550.4|1550.8|1550.6|1549.8|1549.8|5518
1607530890000|2020-12-09 16:21:30|1550.4|1550.2|1549.6|1549|1550.6|1550.2|1549.2|1549|7711
1607530900000|2020-12-09 16:21:40|1549.8|1549.2|1549.8|1549.6|1550.2|1549.8|1549.6|1549.2|7153
1607530910000|2020-12-09 16:21:50|1549.6|1549.4|1550.4|1550|1550.4|1550.2|1549.6|1549.4|4589
1607530920000|2020-12-09 16:22:00|1550.6|1550.2|1550|1549.8|1550.6|1550.2|1549.8|1549.6|11105
1607530930000|2020-12-09 16:22:10|1549.8|1549.6|1550.8|1550.6|1550.8|1550.6|1549.8|1549.4|7526
1607530940000|2020-12-09 16:22:20|1550.6|1550.4|1551|1550.8|1551|1550.8|1550.4|1550.2|16014
1607530950000|2020-12-09 16:22:30|1551.2|1551|1551.4|1551|1551.4|1551.2|1551|1550.8|4737
1607530960000|2020-12-09 16:22:40|1551.6|1551.2|1551.8|1551.4|1552|1551.6|1551.6|1551.2|16159
1607530970000|2020-12-09 16:22:50|1552|1551.6|1551.4|1551|1552|1551.6|1551.2|1551|4793
1607530980000|2020-12-09 16:23:00|1551.2|1550.8|1551.4|1551|1551.4|1551|1550.8|1550.4|3585
1607530990000|2020-12-09 16:23:10|1551.2|1551.2|1551.4|1551|1551.6|1551.4|1551.2|1551|2019
1607531000000|2020-12-09 16:23:20|1551.2|1550.8|1551|1550.6|1551.2|1550.8|1550.4|1550|13245
1607531010000|2020-12-09 16:23:30|1551.2|1550.8|1551|1550.6|1551.4|1551|1550.6|1550.2|3418
1607531020000|2020-12-09 16:23:40|1550.8|1550.8|1551.4|1551.2|1551.6|1551.4|1550.8|1550.6|7724
1607531030000|2020-12-09 16:23:50|1551.6|1551.4|1552|1551.6|1552|1551.6|1551.6|1551.2|17437
1607531040000|2020-12-09 16:24:00|1551.8|1551.8|1552|1551.8|1552|1551.8|1551.8|1551.6|906
1607531050000|2020-12-09 16:24:10|1552.2|1552|1552.6|1552.2|1552.6|1552.2|1552.2|1552|19726
1607531060000|2020-12-09 16:24:20|1552.8|1552.4|1552|1551.6|1553|1552.6|1551.8|1551.6|18554
1607531070000|2020-12-09 16:24:30|1552.2|1551.8|1552.2|1551.8|1552.6|1552.2|1552|1551.8|10315
1607531080000|2020-12-09 16:24:40|1552.4|1552|1553|1552.6|1553.2|1552.8|1552.4|1552|4245
1607531090000|2020-12-09 16:24:50|1552.8|1552.8|1552.6|1552.4|1553|1552.8|1552.6|1552.4|6473
1607531100000|2020-12-09 16:25:00|1552.4|1552.2|1552.4|1552|1552.6|1552.2|1552.2|1552|24114
1607531110000|2020-12-09 16:25:10|1552.6|1552.2|1552.6|1552.4|1553.2|1552.8|1552.6|1552.2|9302
1607531120000|2020-12-09 16:25:20|1552.8|1552.6|1552.6|1552.2|1553|1552.8|1552.6|1552.2|6518
1607531130000|2020-12-09 16:25:30|1552.4|1552|1552|1551.8|1552.6|1552.2|1552|1551.8|9946
1607531140000|2020-12-09 16:25:40|1552.2|1552|1552.4|1552|1552.4|1552.2|1552|1551.8|34324
1607531150000|2020-12-09 16:25:50|1552.2|1552.2|1552.8|1552.4|1552.8|1552.4|1552.2|1552|13112
1607531160000|2020-12-09 16:26:00|1552.6|1552.6|1552.8|1552.4|1552.8|1552.6|1552.6|1552.4|2973
1607531170000|2020-12-09 16:26:10|1553|1552.6|1553.6|1553.4|1553.6|1553.4|1553|1552.6|6745
1607531180000|2020-12-09 16:26:20|1553.8|1553.2|1553.8|1553.4|1553.8|1553.4|1553.6|1553.2|1909
1607531190000|2020-12-09 16:26:30|1554|1553.6|1553.8|1553.4|1554|1553.6|1553.4|1553.2|10125
1607531200000|2020-12-09 16:26:40|1553.6|1553.2|1553.8|1553.6|1553.8|1553.6|1553.2|1553|7609
1607531210000|2020-12-09 16:26:50|1554|1553.4|1553.4|1553|1554|1553.4|1553.4|1553|1953
1607531220000|2020-12-09 16:27:00|1553.6|1553.2|1554|1553.6|1554|1553.8|1553.4|1553.2|6856
1607531230000|2020-12-09 16:27:10|1553.8|1553.8|1554.2|1553.6|1554.2|1554|1553.8|1553.6|3243
1607531240000|2020-12-09 16:27:20|1554|1553.8|1554|1553.8|1554.2|1553.8|1553.8|1553.6|2507
1607531250000|2020-12-09 16:27:30|1553.8|1553.6|1553.8|1553.6|1554.2|1553.8|1553.6|1553.2|11860
1607531260000|2020-12-09 16:27:40|1553.6|1553.4|1553.6|1553.2|1553.8|1553.6|1553|1552.8|26253
1607531270000|2020-12-09 16:27:50|1553.4|1553|1553.4|1553|1553.4|1553|1553.2|1553|501
1607531280000|2020-12-09 16:28:00|1553.2|1552.8|1553.4|1553|1553.4|1553|1552.8|1552.6|6527
1607531290000|2020-12-09 16:28:10|1553.6|1553.2|1553.6|1553.2|1553.6|1553.2|1553.6|1553|1276
1607531300000|2020-12-09 16:28:20|1553.8|1553.4|1553.8|1553.2|1554.2|1554|1553.6|1553.2|7584
1607531310000|2020-12-09 16:28:30|1553.6|1553.4|1553.6|1553.2|1554|1553.6|1553.4|1553.2|15877
1607531320000|2020-12-09 16:28:40|1553.4|1553|1553|1552.6|1553.4|1553.2|1553|1552.6|19025
1607531330000|2020-12-09 16:28:50|1553.2||1553||1553.2||1553||1592
1607531340000|2020-12-09 16:29:00|1553.2|1552.8|1553.4|1553.2|1553.4|1553.2|1552.8|1552.6|6059
1607531350000|2020-12-09 16:29:10|1553.6|1553.4|1553.6|1553.4|1554|1553.6|1553.6|1553.2|4325
1607531360000|2020-12-09 16:29:20|1553.8|1553.6|1553.8|1553.6|1554.2|1553.8|1553.6|1553.4|5124
1607531370000|2020-12-09 16:29:30|1554|1553.4|1553.4|1553.2|1554|1553.4|1553.4|1553.2|23281
1607531380000|2020-12-09 16:29:40|1553.2|1553|1552.8|1552.4|1553.4|1553|1552.6|1552.4|26205
1607531390000|2020-12-09 16:29:50|1552.6|1552.2|1553.4|1552.8|1553.6|1553|1552.6|1552.2|8205
1607587200000|2020-12-10 08:00:00|1583.2||1583.2||1583.2||1583.2||0
1607587210000|2020-12-10 08:00:10|1554|1553|1555|1554|1555|1554.8|1554|1553|13779
1607587220000|2020-12-10 08:00:20|1555.4|1554.8|1559|1557.4|1559|1557.4|1555.4|1554|42106
1607587230000|2020-12-10 08:00:30|1558.6|1556.8|1558.4|1556.8|1558.6|1557.4|1558.2|1556.6|50
1607587240000|2020-12-10 08:00:40|1558.6|1557|1559.2|1557.6|1559.8|1559.2|1558.6|1557|9633
1607587250000|2020-12-10 08:00:50|1559.4|1558|1559.2|1558|1559.4|1558.2|1559.2|1558|300
1607587260000|2020-12-10 08:01:00|1558.6|1557.6|1559|1558|1559.4|1558.4|1557.4|1555.8|7586
1607587270000|2020-12-10 08:01:10|1558.8|1557.8|1558.6|1557.6|1559.4|1558.6|1558.4|1557.6|1670
1607587280000|2020-12-10 08:01:20|1558.4|1556.8|1557|1556|1558.6|1556.8|1557|1556|1325
1607587290000|2020-12-10 08:01:30|1556.8|1555.6|1557.4|1556.4|1557.4|1556.4|1556|1555.4|3500
1607587300000|2020-12-10 08:01:40|1557.2|1555.8|1556|1555.2|1557.2|1556.4|1555.4|1555|4828
1607587310000|2020-12-10 08:01:50|1556.2|1555.4|1557|1556|1557.4|1556.4|1555.8|1555|2875
1607587320000|2020-12-10 08:02:00|1557.2|1556.2|1558.6|1557.4|1558.6|1557.4|1557|1556|841
1607587330000|2020-12-10 08:02:10|1558.8|1557.6|1559.8|1558.6|1559.8|1558.8|1558.6|1557.6|8054
1607587340000|2020-12-10 08:02:20|1560|1558.8|1561.8|1560.8|1562.4|1561.4|1559.8|1558.6|14803
1607587350000|2020-12-10 08:02:30|1561.4|1560.6|1560.4|1559.4|1561.8|1560.8|1560.2|1559.2|8259
1607587360000|2020-12-10 08:02:40|1560.6|1559.8|1560.6|1559.6|1560.6|1559.8|1559|1558.2|4789
1607587370000|2020-12-10 08:02:50|1560.4|1559.8|1560.2|1559.2|1560.4|1559.8|1558.6|1558|4319
1607587380000|2020-12-10 08:03:00|1560.4|1559.6|1559.6|1558.8|1560.6|1560|1559|1558|11759
1607587390000|2020-12-10 08:03:10|1559.2|1559|1560.4|1559.6|1560.4|1559.6|1558.4|1558|9677
1607587400000|2020-12-10 08:03:20||1559.4||1559.4||1559.8||1559.4|0
1607587410000|2020-12-10 08:03:30|1560|1558.8|1560.2|1559.4|1560.6|1559.8|1559.8|1558.8|5691
1607587420000|2020-12-10 08:03:40|1560|1559.2|1560|1559.2|1560|1559.2|1560|1559|0
1607587430000|2020-12-10 08:03:50|1560.2|1559.4|1560|1559.2|1560.2|1559.4|1560|1559.2|1000
1607587440000|2020-12-10 08:04:00|1560.2|1559.4|1562.4|1561.4|1562.6|1561.6|1560|1559.2|10629
1607587450000|2020-12-10 08:04:10|1562.2|1561.2|1562|1561.4|1562.2|1561.6|1561.8|1561|2092
1607587460000|2020-12-10 08:04:20|1561.6|1561.2|1563.2|1562.4|1563.2|1562.4|1561.4|1560.8|6169
1607587470000|2020-12-10 08:04:30|1563|1562.6|1561.6|1560.6|1563|1562.6|1561.4|1560.6|5899
1607587480000|2020-12-10 08:04:40|1561.8|1560.8|1561.4|1560.8|1562|1561.2|1561|1560.4|3725
1607587490000|2020-12-10 08:04:50|1561.2|1560.6|1563|1562|1563|1562|1560.2|1559.6|8983
1607587500000|2020-12-10 08:05:00|1563.2|1562.2|1563|1562.4|1563.8|1563.2|1562.8|1562|8384
1607587510000|2020-12-10 08:05:10|1562.8|1562.6|1560.2|1559.6|1563.2|1562.8|1560|1559.4|16752
1607587520000|2020-12-10 08:05:20|1560.6|1559.8|1561.6|1561|1562|1561|1560.4|1559.8|1858
1607587530000|2020-12-10 08:05:30|1561.8|1561.2|1560.8|1560|1562|1561.2|1560.2|1560|3157
1607587540000|2020-12-10 08:05:40|1560.4|1559.8|1557.6|1556.6|1560.4|1559.8|1557.6|1556.6|39650
1607587550000|2020-12-10 08:05:50|1557.8|1556.8|1557.8|1557.2|1558.8|1558.2|1557.8|1556.8|2672
1607587560000|2020-12-10 08:06:00|1557.6|1556.8|1559.6|1558.8|1559.6|1558.8|1557.2|1556.6|23511
1607587570000|2020-12-10 08:06:10|1559.4|1558.6|1560.8|1560|1561.2|1560.2|1559.4|1558.2|1266
1607587580000|2020-12-10 08:06:20|1561|1560.2|1560.4|1559.6|1561.2|1560.4|1560|1559.4|2697
1607587590000|2020-12-10 08:06:30|1560.8|1559.4|1561.8|1560.8|1562|1561|1560.8|1559.4|5302
1607587600000|2020-12-10 08:06:40|1562|1561|1562|1561.2|1563|1561.8|1561.6|1560.6|11588
1607587610000|2020-12-10 08:06:50|1562.2|1561.4|1561|1560.6|1562.8|1561.8|1561|1560.6|4510
1607587620000|2020-12-10 08:07:00|1561.2|1561|1563.6|1562.4|1563.6|1562.4|1561|1561|8986
1607587630000|2020-12-10 08:07:10|1563|1562.8|1562.6|1561.6|1563.6|1562.8|1562.6|1561.6|18838
1607587640000|2020-12-10 08:07:20|1562.4|1561.4|1561.6|1561|1562.6|1562|1561.4|1561|11158
1607587650000|2020-12-10 08:07:30|1561.4|1560.8|1562|1561.2|1562.2|1561.6|1560.8|1560.2|5209
1607587660000|2020-12-10 08:07:40|1561.8|1561|1561.2|1561|1561.8|1561|1561.2|1560.8|625
1607587670000|2020-12-10 08:07:50|1561|1560.8|1559.8|1559|1561|1560.8|1559.8|1558.6|2986
1607587680000|2020-12-10 08:08:00|1560|1559.2|1559.4|1558.6|1560|1559.2|1558.8|1558|8721
1607587690000|2020-12-10 08:08:10|1559|1558.4|1558.2|1557.6|1559.2|1558.4|1558|1557.4|3311
1607587700000|2020-12-10 08:08:20|1558.4|1557.8|1559.6|1558.8|1559.6|1558.8|1558.4|1557.8|1427
1607587710000|2020-12-10 08:08:30|1559.4|1558.6|1559.4|1558.8|1559.6|1558.8|1558.4|1557.8|2070
1607587720000|2020-12-10 08:08:40|1559.2|1558.6|1560.8|1560|1560.8|1560|1559.2|1558.4|2574
1607587730000|2020-12-10 08:08:50|1560.6|1559.8|1561|1560.4|1561|1560.6|1560.6|1559.6|5329
1607587740000|2020-12-10 08:09:00|1561.2|1560.6|1562|1561.6|1562|1561.6|1561.2|1560.6|5169
1607587750000|2020-12-10 08:09:10|1562.2|1561.8|1564.4|1563.6|1564.4|1563.6|1562.2|1561.8|28103
1607587760000|2020-12-10 08:09:20|1564.2|1563.4|1564|1563.2|1564.2|1563.4|1562.8|1562|17421
1607587770000|2020-12-10 08:09:30|1564.2|1563|1562.4|1562|1564.2|1563|1562.4|1562|1635
1607587780000|2020-12-10 08:09:40|1562.6|1562.2|1563|1562.6|1563.4|1562.6|1562.6|1562|1947
1607587790000|2020-12-10 08:09:50|1562.8|1562.4|1563.4|1562.4|1564|1563|1562.8|1562|2351
1607587800000|2020-12-10 08:10:00|1564|1562.6|1563.8|1563.4|1564.4|1563.8|1563.8|1562.4|1563
1607587810000|2020-12-10 08:10:10|1564|1563.6|1564.2|1563.6|1564.4|1564|1564|1563.6|200
1607587820000|2020-12-10 08:10:20|1564.4|1563.8|1564|1563.8|1565|1564.4|1564|1563.6|5805
1607587830000|2020-12-10 08:10:30|1563.8|1563.6|1565.8|1565.2|1566|1565.2|1563.6|1563|16597
1607587840000|2020-12-10 08:10:40|1565.6|1564.8|1564|1563.6|1565.6|1565.2|1563.8|1563|6542
1607587850000|2020-12-10 08:10:50|1564.2|1563.8|1564.6|1564|1564.8|1564|1564.2|1563.8|325
1607587860000|2020-12-10 08:11:00|1564.8|1564.2|1565.4|1564.6|1565.8|1565|1564.8|1564.2|15544
1607587870000|2020-12-10 08:11:10|1565.6|1564.8|1564.6|1564|1566|1565.4|1564.2|1564|2358
1607587880000|2020-12-10 08:11:20|1564.8|1564.2|1564.6|1564|1564.8|1564.2|1564.4|1564|1050
1607587890000|2020-12-10 08:11:30|1564.4|1563.8|1564.6|1564.2|1564.8|1564.2|1564|1563.2|1443
1607587900000|2020-12-10 08:11:40|1564.8|1564.4|1564.8|1564.6|1565|1564.6|1564.8|1564.2|815
1607587910000|2020-12-10 08:11:50|1565|1564.8|1566|1565.4|1566|1565.6|1565|1564.6|6318
1607587920000|2020-12-10 08:12:00|1565.8|1565.6|1566.6|1565.6|1566.8|1566.2|1565.8|1565.4|6493
1607587930000|2020-12-10 08:12:10|1566.4|1565.4|1565.6|1565|1566.4|1566|1565|1564.4|38581
1607587940000|2020-12-10 08:12:20|1565.8|1565.2|1566|1565.2|1566.4|1566|1565.6|1565.2|12578
1607587950000|2020-12-10 08:12:30|1565.6|1565.4|1566.8|1566|1566.8|1566|1565.4|1565.2|7905
1607587960000|2020-12-10 08:12:40|1567|1566.2|1566.8|1566.2|1567|1566.2|1566|1565.6|8911
1607587970000|2020-12-10 08:12:50|1566.6|1565.8|1566|1565.6|1566.8|1566.2|1566|1565.6|3310
1607587980000|2020-12-10 08:13:00|1565.8|1565.8|1567|1566.6|1567|1566.6|1565.8|1565.8|3720
1607587990000|2020-12-10 08:13:10|1567.2|1567|1566.8|1566.2|1567.4|1567|1566.6|1566.2|6508
1607588000000|2020-12-10 08:13:20|1566.6|1566|1566.4|1565.8|1566.6|1566.2|1566|1565.6|8909
1607588010000|2020-12-10 08:13:30|1566.6|1566|1567|1566.2|1567.2|1566.6|1566.6|1566|3028
1607588020000|2020-12-10 08:13:40|1566.8|1565.8|1566.8|1566.2|1566.8|1566.2|1566.2|1565.6|3215
1607588030000|2020-12-10 08:13:50|1567|1566.4|1567.6|1566.8|1567.8|1567|1567|1566.2|6714
1607588040000|2020-12-10 08:14:00|1567.8|1567|1569.2|1568.4|1569.4|1568.8|1567.8|1567|3931
1607588050000|2020-12-10 08:14:10|1568.6|1568.6|1569.4|1568.8|1569.4|1568.8|1568.6|1568.4|4722
1607588060000|2020-12-10 08:14:20|1569.2|1568.6|1569.2|1568.6|1569.4|1568.6|1568.4|1567.8|8636
1607588070000|2020-12-10 08:14:30|1569.4|1568.4|1568.6|1568|1569.4|1568.8|1568.4|1567.8|14604
1607588090000|2020-12-10 08:14:50|1568.4|1567.8|1568.6|1568.2|1568.8|1568.4|1568|1567.4|17287
1607588100000|2020-12-10 08:15:00|1568.8|1568.4|1569.6|1569.2|1569.6|1569.2|1568.4|1568.4|6943
1607588110000|2020-12-10 08:15:10|1569.8|1569.4|1569.2|1568.4|1569.8|1569.6|1569.2|1568.4|4673
1607588120000|2020-12-10 08:15:20|1569.4|1568.6|1569.6|1568.8|1569.6|1569|1569.4|1568.4|174
1607588130000|2020-12-10 08:15:30|1569.4|1569|1568|1567.6|1569.4|1569|1567.8|1567.4|15094
1607588140000|2020-12-10 08:15:40|1568.2|1567.8|1568.8|1568.2|1568.8|1568.2|1568|1567.6|6511
1607588150000|2020-12-10 08:15:50|1568.6|1568.4|1568.6|1568|1568.8|1568.4|1568.4|1567.8|348
1607588160000|2020-12-10 08:16:00|1568.4|1567.8|1568.8|1568.4|1569|1568.4|1568|1567.8|5536
1607588170000|2020-12-10 08:16:10|1569||1568.8||1569||1568.8||0
1607588180000|2020-12-10 08:16:20|1569|1568.6|1569|1568.4|1569.4|1569|1568.8|1568.4|4409
1607588190000|2020-12-10 08:16:30|1568.8|1568.6|1569.4|1569|1569.4|1569|1568.6|1568.6|3058
1607588200000|2020-12-10 08:16:40|1569.2|1568.8|1568.4|1568.2|1569.2|1568.8|1568.4|1568|4620
1607588210000|2020-12-10 08:16:50|1568.8|1568.4|1568.8|1568.4|1569|1568.4|1568.8|1568.2|1000
1607588220000|2020-12-10 08:17:00|1569|1568.6|1570|1569.8|1570|1569.8|1569|1568.6|4749
1607588230000|2020-12-10 08:17:10|1570.2|1569.4|1570.6|1570|1570.8|1570.4|1570.2|1569.4|40426
1607588240000|2020-12-10 08:17:20|1570.4|1570.2|1569.8|1569.4|1570.4|1570.2|1569.6|1569.2|6632
1607588250000|2020-12-10 08:17:30|1570|1569.6|1570.6|1570|1570.6|1570|1570|1569.4|2101
1607588260000|2020-12-10 08:17:40|1570.4|1569.8|1570|1569.4|1570.4|1569.8|1569.8|1569.2|4709
1607588270000|2020-12-10 08:17:50||1569.6||1569.6||1569.6||1569.6|607
1607588280000|2020-12-10 08:18:00|1569.8|1569.4|1569.6|1569|1570|1569.6|1569.4|1568.6|10084
1607588290000|2020-12-10 08:18:10|1569.8||1569.8||1569.8||1569.8||0
1607588300000|2020-12-10 08:18:20|1569.6|1569.2|1569.2|1569|1569.6|1569.2|1569|1568.6|1657
1607588310000|2020-12-10 08:18:30|1569.6|1569.2|1569.6|1569|1570|1569.6|1569.4|1568.8|4315
1607588320000|2020-12-10 08:18:40|1569.8|1569.4|1569.8|1569.4|1570|1569.4|1569.8|1569|2170
1607588330000|2020-12-10 08:18:50|1570||1570||1570||1569.8||0
1607588340000|2020-12-10 08:19:00|1569.8|1569.6|1570.4|1569.8|1570.8|1570.2|1569.8|1569.6|3528
1607588350000|2020-12-10 08:19:10|1570.6|1570|1570.8|1570.2|1570.8|1570.2|1570.4|1570|101
1607588360000|2020-12-10 08:19:20|1570.6|1570|1570.2|1569.8|1570.6|1570|1570.2|1569.6|3251
1607588370000|2020-12-10 08:19:30|1570|1569.6|1570.2|1569.8|1570.2|1569.8|1569.8|1569.6|5354
1607588380000|2020-12-10 08:19:40|1570|1569.6|1570.2|1569.6|1570.2|1569.6|1569.8|1569.6|222
1607588390000|2020-12-10 08:19:50|||||||||82
1607588400000|2020-12-10 08:20:00|1569.8|1569.8|1569.8|1569|1570|1569.8|1569.4|1568.8|5872
1607588410000|2020-12-10 08:20:10|1570|1569.4|1570.4|1569.8|1570.6|1569.8|1570|1569|3419
1607588420000|2020-12-10 08:20:20|1570.6|1570|1570.6|1570.2|1570.6|1570.2|1570.6|1570|0
1607588430000|2020-12-10 08:20:30|1570.4|1570.4|1571.2|1570.8|1571.4|1570.8|1570.4|1570.4|5153
1607588440000|2020-12-10 08:20:40|1571|1570.4|1570.4|1570|1571.2|1570.4|1570.4|1570|4100
1607588450000|2020-12-10 08:20:50|1570.2|1569.8|1570|1569.8|1570.4|1569.8|1570|1569.8|1230
1607588460000|2020-12-10 08:21:00|1569.8|1569.6|1570.4|1569.8|1570.6|1569.8|1569.8|1569.2|16429
1607588470000|2020-12-10 08:21:10|1570.6|1570|1571|1570.6|1571|1570.6|1570.6|1570|3078
1607588480000|2020-12-10 08:21:20|1570.8|1570.4|1571.2|1570.8|1571.2|1570.8|1570.6|1570.4|6784
1607588490000|2020-12-10 08:21:30|1571|1571|1571.4|1571|1572|1571.4|1571|1571|20117
1607588500000|2020-12-10 08:21:40|1571.6|1571.2|1572|1571.6|1572.2|1571.8|1571.6|1571.2|22112
1607588510000|2020-12-10 08:21:50|1572.2|1571.8|1573.2|1573|1573.2|1573|1572.2|1571.6|13005
1607588520000|2020-12-10 08:22:00|1573|1572.8|1572.8|1572.4|1573.2|1572.8|1572.6|1572.4|32214
1607588530000|2020-12-10 08:22:10|1573|1572.6|1573.6|1573.2|1573.8|1573.2|1573|1572.6|5063
1607588540000|2020-12-10 08:22:20|1573.4|1573|1573.8|1573.4|1573.8|1573.4|1573|1572.6|3210
1607588550000|2020-12-10 08:22:30|1574|1573.6|1574.8|1574.4|1574.8|1574.4|1574|1573.4|9009
1607588560000|2020-12-10 08:22:40|1574.6||1574.6||1574.6||1574.6||521
1607588570000|2020-12-10 08:22:50|||||||||500
1607588580000|2020-12-10 08:23:00|1574.8|1574.6|1574.4|1573.8|1575.4|1575|1574|1573.6|39866
1607588590000|2020-12-10 08:23:10|1574.2|1573.6|1574.8|1574.2|1574.8|1574.2|1573.6|1573.4|4503
1607588600000|2020-12-10 08:23:20|1575|1574.4|1575.2|1574.6|1575.4|1574.8|1575|1574.4|2798
1607588610000|2020-12-10 08:23:30|||||||||100
1607588620000|2020-12-10 08:23:40|1575|1574.4|1575.2|1574.4|1575.2|1574.4|1574|1573.8|9709
1607588630000|2020-12-10 08:23:50|1575|1574.2|1574.4|1574|1575|1574.2|1574.2|1573.8|2910
1607588640000|2020-12-10 08:24:00|1574.2|1573.8|1573.6|1573.2|1574.8|1574.4|1573.4|1573.2|29099
1607588650000|2020-12-10 08:24:10|1574|1573.4|1574.2|1573.8|1574.4|1573.8|1573.8|1573.4|2922
1607588660000|2020-12-10 08:24:20|1574||1574.2||1574.2||1574||1090
1607588670000|2020-12-10 08:24:30|1574.4|1574|1574.8|1574.4|1575.4|1574.8|1574.4|1574|8923
1607588680000|2020-12-10 08:24:40|1575|1574.6|1574.8|1574.4|1575.2|1574.6|1574.2|1574|14481
1607588690000|2020-12-10 08:24:50|1575|1574.6|1574.8|1574.4|1575|1574.8|1574.6|1574.4|9970
1607588700000|2020-12-10 08:25:00|1574.6|1574.2|1573.8|1573.4|1574.8|1574.4|1573.6|1573|30680
1607588710000|2020-12-10 08:25:10|1573.6|1573.2|1573.8|1573.4|1574|1573.8|1573.4|1573|12175
1607588720000|2020-12-10 08:25:20|1573.6|1573.6|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|1286
1607588730000|2020-12-10 08:25:30|1573.6|1573.2|1573.6|1572.8|1573.6|1573.2|1573|1572.6|7830
1607588740000|2020-12-10 08:25:40|1573.4|1572.6|1573.6|1572.8|1573.6|1573|1572.8|1572.6|832
1607588750000|2020-12-10 08:25:50|1573.4|1573|1573.8|1573.4|1573.8|1573.4|1573.2|1573|309
1607588760000|2020-12-10 08:26:00|1574|1573.6|1574|1573.8|1574|1573.8|1573.8|1573.6|6708
1607588770000|2020-12-10 08:26:10|1573.8|1573.6|1573.2|1572.6|1573.8|1573.6|1573|1572.6|3814
1607588780000|2020-12-10 08:26:20|1573|1572.4|1574|1573.4|1574|1573.6|1572.6|1572.4|5694
1607588790000|2020-12-10 08:26:30|1573.8|1573.6|1573.8|1573.6|1574|1573.6|1573.8|1573.6|1000
1607588800000|2020-12-10 08:26:40|1574|1573.4|1573|1572.6|1574|1573.4|1572.6|1572.4|1949
1607588810000|2020-12-10 08:26:50|1573.2|1572.8|1574|1573.6|1574.2|1573.6|1573.2|1572.8|5033
1607588820000|2020-12-10 08:27:00|1574.2|1573.8|1574|1573.6|1575|1574.6|1574|1573.4|24924
1607588830000|2020-12-10 08:27:10|1574.2|1573.8|1573.8|1573.6|1574.4|1573.8|1573.6|1573.2|5307
1607588840000|2020-12-10 08:27:20|1574|1573.8|1574.4|1574|1574.6|1574|1574|1573.8|2525
1607588850000|2020-12-10 08:27:30|1574.2|1574.2|1574.6|1574.4|1574.6|1574.4|1574.2|1574.2|432
1607588860000|2020-12-10 08:27:40|1574.8|1574.2|1575|1574.6|1575|1574.8|1574.8|1574.2|9345
1607588870000|2020-12-10 08:27:50|||||||||20
1607588880000|2020-12-10 08:28:00|1574.8|1574.8|1575|1574.2|1575.6|1575|1574.2|1573.4|9291
1607588890000|2020-12-10 08:28:10||1574.4||1574.4||1574.4||1574.4|0
1607588900000|2020-12-10 08:28:20|1575.2|1574.6|1574.2|1573.6|1575.4|1574.8|1574.2|1573.6|2500
1607588910000|2020-12-10 08:28:30|1574.4|1573.8|1575|1574.4|1575|1574.4|1573.8|1573.6|7120
1607588920000|2020-12-10 08:28:40|1575.2|1574.6|1575.2|1574.8|1575.8|1575|1575|1574.6|4070
1607588930000|2020-12-10 08:28:50|1575|1574.4|1574.8|1574.4|1575|1574.4|1574.8|1574.4|1032
1607588940000|2020-12-10 08:29:00|1575|1574.6|1575|1574.8|1575.2|1574.8|1574.6|1574.4|3469
1607588950000|2020-12-10 08:29:10|1575.2|1575|1575.2|1575|1575.2|1575|1575|1574.8|11539
1607588960000|2020-12-10 08:29:20|1575|1574.8|1575.6|1575|1575.6|1575|1575|1574.8|2357
1607588980000|2020-12-10 08:29:40|1575.4|1574.8|1575|1574.8|1575.4|1574.8|1575|1574.8|2899
1607588990000|2020-12-10 08:29:50|1574.8|1574.6|1574.4|1574|1574.8|1574.6|1574.2|1573.8|6502
1607589000000|2020-12-10 08:30:00|1574.6|1574.2|1575|1574.8|1575.2|1574.8|1574.6|1574|2268
1607589010000|2020-12-10 08:30:10|1574.8|1574.4|1574.8|1574.2|1575|1574.4|1574.6|1574|3630
1607589020000|2020-12-10 08:30:20|1574.6|1574|1574.8|1574.4|1574.8|1574.4|1574.2|1574|2306
1607589030000|2020-12-10 08:30:30|1575|1574.6|1574.6|1574|1575.2|1574.6|1574.6|1574|7906
1607589040000|2020-12-10 08:30:40|1574.8|1574.4|1574.6|1574|1575|1574.6|1574.6|1574|879
1607589050000|2020-12-10 08:30:50|1574.4|1573.8|1574.2|1574|1574.4|1574|1574|1573.6|6200
1607589060000|2020-12-10 08:31:00|1574|1573.8|1574.6|1574.2|1574.6|1574.2|1574|1573.6|3222
1607589070000|2020-12-10 08:31:10|1574.4|1574|1574.6|1574.2|1574.6|1574.2|1574.2|1574|2514
1607589080000|2020-12-10 08:31:20|1574.4|1574.4|1574.6|1574|1574.8|1574.4|1574.4|1574|1483
1607589090000|2020-12-10 08:31:30|1574.4|1574.2|1572.6|1572|1574.4|1574.2|1572.6|1572|8139
1607589100000|2020-12-10 08:31:40|1572.4|1571.8|1572|1571.8|1572.4|1572|1571.8|1571.6|6871
1607589110000|2020-12-10 08:31:50|1571.8|1571.6|1571.8|1571.2|1572|1571.6|1571.6|1571|321
1607589120000|2020-12-10 08:32:00|1571.6|1571|1570.8|1570.6|1571.8|1571.2|1570.8|1570.4|7988
1607589130000|2020-12-10 08:32:10|1570.6|1570.4|1570.6|1570.2|1570.8|1570.6|1570.6|1570|2861
1607589140000|2020-12-10 08:32:20|1570.8|1570|1571.4|1571|1571.6|1571|1570.8|1570|4313
1607589150000|2020-12-10 08:32:30|1571.6|1570.8|1571.4|1571|1571.8|1571|1571|1570.6|5694
1607589160000|2020-12-10 08:32:40|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|536
1607589170000|2020-12-10 08:32:50|1571.6|1571.6|1572.2|1571.6|1572.4|1572.2|1571.6|1571.6|4091
1607589180000|2020-12-10 08:33:00|1572.4|1571.8|1572.2|1571.6|1572.4|1572|1572|1571.6|1299
1607589190000|2020-12-10 08:33:10|1572.4|1571.8|1572.6|1572.2|1573|1572.2|1572.4|1571.8|1172
1607589200000|2020-12-10 08:33:20|1572.8|1572.4|1572.6|1572|1573|1572.4|1572.6|1572|2594
1607589210000|2020-12-10 08:33:30|1572.4|1572.2|1573.2|1572.8|1573.2|1572.8|1572.4|1572.2|5075
1607589220000|2020-12-10 08:33:40|1573.4|1573|1573.6|1573.2|1573.6|1573.2|1573.4|1573|0
1607589230000|2020-12-10 08:33:50|1573.4|1573|1572.8|1572.2|1573.4|1573|1572.8|1572|1863
1607589240000|2020-12-10 08:34:00||1572||1572.2||1572.2||1572|0
1607589250000|2020-12-10 08:34:10|1573|1572.4|1574|1573.6|1574|1573.6|1573|1572.4|2095
1607589260000|2020-12-10 08:34:20|1574.2|1573.4|1573.4|1573|1574.2|1573.8|1573.4|1573|5262
1607589270000|2020-12-10 08:34:30|1573.6|1573.2|1573.8|1573.4|1574.2|1573.8|1573.6|1573.2|5552
1607589280000|2020-12-10 08:34:40|1574|1573.6|1573.2|1572.6|1574|1573.8|1573.2|1572.6|3208
1607589290000|2020-12-10 08:34:50|1573|1572.4|1573.6|1573.2|1573.6|1573.2|1572.8|1572.4|13642
1607589300000|2020-12-10 08:35:00|1573.4|1573|1573|1572.4|1573.4|1573|1572.6|1572.4|1556
1607589310000|2020-12-10 08:35:10|1572.8|1572.2|1573|1572.4|1573|1572.4|1572.2|1572|3267
1607589330000|2020-12-10 08:35:30|1572.8|1572|1572.8|1572.4|1573|1572.4|1572.2|1572|1362
1607589340000|2020-12-10 08:35:40|1573|1573|1573.8|1573.2|1573.8|1573.2|1573|1573|4084
1607589350000|2020-12-10 08:35:50|1573.6|1573|1573|1572.8|1573.8|1573|1572.2|1572|30014
1607589360000|2020-12-10 08:36:00|1573.2|1573|1573.8|1573|1573.8|1573|1573.2|1573|2900
1607589370000|2020-12-10 08:36:10|1574|1573.4|1574.6|1574|1574.8|1574.2|1574|1573.4|4792
1607589380000|2020-12-10 08:36:20|1574.8|1574.2|1574.8|1574.4|1575|1574.4|1574.8|1574|2258
1607589390000|2020-12-10 08:36:30|1574.6||1574.8||1575||1574.6||501
1607589400000|2020-12-10 08:36:40|1575|1574.6|1574.8|1574.6|1575|1574.6|1574.8|1574.4|203
1607589410000|2020-12-10 08:36:50|1574.6|1574.4|1575|1574.6|1575|1574.6|1574.6|1574.4|1526
1607589420000|2020-12-10 08:37:00|1574.8|1574.4|1574.8|1574.4|1574.8|1574.4|1574.4|1573.8|5279
1607589430000|2020-12-10 08:37:10|1574.6|1574.6|1574.8|1574.6|1575|1574.6|1574.6|1574.6|2486
1607589440000|2020-12-10 08:37:20|1574.6|1574.4|1574.4|1573.8|1574.8|1574.4|1574.4|1573.8|2227
1607589450000|2020-12-10 08:37:30|||||||||150
1607589460000|2020-12-10 08:37:40|1574.2|1574|1573.8|1573.4|1574.2|1574|1573.8|1573.4|237
1607589470000|2020-12-10 08:37:50|1573.6|1573.6|1573.6|1573.4|1573.6|1573.6|1573.6|1573.4|767
1607589480000|2020-12-10 08:38:00|1573.4|1573.2|1572.6|1572.4|1573.4|1573.2|1572.4|1572.2|16016
1607589490000|2020-12-10 08:38:10|1572.4|1572.2|1572|1571.8|1572.6|1572.2|1572|1571.6|18843
1607589500000|2020-12-10 08:38:20|1572.2|1572|1572.4|1572|1572.4|1572|1572.2|1572|583
1607589510000|2020-12-10 08:38:30|1572.6|1572.2|1572.8|1572.2|1572.8|1572.4|1572.4|1572.2|2526
1607589520000|2020-12-10 08:38:40|1572.6|1572|1572.6|1572.2|1572.8|1572.2|1572|1571.8|33583
1607589530000|2020-12-10 08:38:50|1572.4|1572.4|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|1719
1607589540000|2020-12-10 08:39:00|1572.8|1572.6|1572.6|1572.4|1573.8|1573.2|1572.6|1572.4|6789
1607589550000|2020-12-10 08:39:10|1572.4|1572|1572.6|1572.2|1572.6|1572.2|1572.4|1572|2427
1607589560000|2020-12-10 08:39:20|1572.8|1572.4|1572.6|1572.4|1573|1572.4|1572.6|1572.4|3795
1607589570000|2020-12-10 08:39:30||1572.2||1572||1572.2||1572|1351
1607589580000|2020-12-10 08:39:40|1572.2|1571.8|1570.8|1570.4|1572.6|1572|1570.8|1570.4|12805
1607589590000|2020-12-10 08:39:50|1570.6|1570.2|1570.6|1570|1570.8|1570.4|1570.6|1570|5643
1607589600000|2020-12-10 08:40:00|1570.8|1570.2|1570.6|1570|1571.2|1571|1570.6|1570|1533
1607589610000|2020-12-10 08:40:10|1570.4|1569.8|1570.2|1569.6|1570.4|1569.8|1570|1569.4|0
1607589620000|2020-12-10 08:40:20|1570|1569.8|1569.6|1569.4|1570|1569.8|1569.6|1569.2|6626
1607589630000|2020-12-10 08:40:30|1569.8|1569.6|1569.8|1569.4|1570|1569.6|1569.8|1569.4|1313
1607589640000|2020-12-10 08:40:40|1569.6|1569.2|1571.2|1570.8|1571.4|1570.8|1569.6|1569.2|10160
1607589650000|2020-12-10 08:40:50|1571|1570.6|1570.8|1570.6|1571|1570.6|1570.6|1570.2|657
1607589660000|2020-12-10 08:41:00|1571|1570.4|1570.8|1570.4|1571|1570.4|1570.2|1570|4069
1607589670000|2020-12-10 08:41:10|1570.6|1570.6|1570|1569.6|1570.6|1570.6|1570|1569.6|3511
1607589680000|2020-12-10 08:41:20|1569.8|1569.8|1570|1569.6|1570|1569.8|1569.8|1569.6|0
1607589690000|2020-12-10 08:41:30|1569.8|1569.8|1569.8|1569.6|1570|1569.8|1569.6|1569.2|2471
1607589700000|2020-12-10 08:41:40|1570|1569.4|1570.4|1569.6|1570.6|1569.6|1569.6|1569.2|512
1607589710000|2020-12-10 08:41:50|1570.2||1570.2||1570.2||1570.2||0
1607589720000|2020-12-10 08:42:00|1570.4|1569.4|1570.8|1570.4|1570.8|1570.4|1570.4|1569.4|1464
1607589730000|2020-12-10 08:42:10|1571|1570.6|1571.6|1571.2|1571.6|1571.2|1570.8|1570.4|8253
1607589740000|2020-12-10 08:42:20|1571.4|1571|1571.2|1570.4|1571.4|1571|1571|1570.4|3343
1607589750000|2020-12-10 08:42:30|1571|1570.6|1572|1571.6|1572|1571.6|1570.6|1570.4|4313
1607589760000|2020-12-10 08:42:40|1571.8|1571.4|1571.6|1571.2|1572.6|1572|1571.6|1571.2|4326
1607589770000|2020-12-10 08:42:50|1571.2|1571|1571.8|1571|1572|1571.4|1571.2|1570.8|13172
1607589780000|2020-12-10 08:43:00|1571.6|1571.2|1571.8|1571.4|1572.2|1571.4|1571.6|1571.2|224
1607589790000|2020-12-10 08:43:10|1571.6|1571|1571.2|1570.6|1571.8|1571|1571.2|1570.6|725
1607589800000|2020-12-10 08:43:20|1571.4|1570.8|1571.8|1571.2|1572|1571.6|1570.8|1570.4|3750
1607589810000|2020-12-10 08:43:30|1572|1571.4|1573|1572.6|1573|1572.6|1571.8|1571.2|2904
1607589820000|2020-12-10 08:43:40|1573.2|1572.8|1573.4|1573|1573.8|1573.2|1573.2|1572.8|601
1607589830000|2020-12-10 08:43:50|1573.2|1572.8|1572.6|1571.8|1573.4|1573|1572.6|1571.8|3112
1607589840000|2020-12-10 08:44:00|||||||||590
1607589850000|2020-12-10 08:44:10|1572.4|1572|1572.4|1572|1572.4|1572|1572.4|1572|0
1607589860000|2020-12-10 08:44:20|1572.2|1572.2|1572.6|1572.2|1572.6|1572.2|1572.2|1572.2|305
1607589870000|2020-12-10 08:44:30|1572.4|1572|1571.6|1571.2|1572.4|1572|1571.6|1571.2|1144
1607589880000|2020-12-10 08:44:40|1571.8|1571.4|1571.8|1571.2|1572|1571.4|1571.8|1571.2|800
1607589890000|2020-12-10 08:44:50|1571.6|1571|1571.6|1571.2|1571.8|1571.4|1571.4|1571|4617
1607589900000|2020-12-10 08:45:00|1571.8|1571.4|1572.2|1571.8|1572.8|1572.2|1571.8|1571.4|3894
1607589910000|2020-12-10 08:45:10|1572.4|1572|1572.6|1572.2|1572.6|1572.2|1572.4|1572|281
1607589920000|2020-12-10 08:45:20|1572.8|1572.4|1573.4|1573.2|1573.6|1573.2|1572.8|1572.4|3372
1607589930000|2020-12-10 08:45:30|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|81
1607589940000|2020-12-10 08:45:40|1573.8|1573.6|1573|1572.6|1573.8|1573.6|1573|1572.6|3474
1607589950000|2020-12-10 08:45:50|1573.2|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.6|164
1607589960000|2020-12-10 08:46:00|1573.2|1573|1572.4|1572|1573.4|1573|1572.4|1572|2364
1607589970000|2020-12-10 08:46:10|1572.2|1571.8|1572|1571.8|1572.4|1572|1572|1571.6|1053
1607589980000|2020-12-10 08:46:20|1571.8|1571.6|1571.8|1571.2|1572|1571.8|1571.6|1571.2|2367
1607589990000|2020-12-10 08:46:30|1571.6|1571.4|1571|1570.2|1571.6|1571.4|1571|1570|5149
1607590000000|2020-12-10 08:46:40|1570.8|1570|1570.6|1570.2|1570.8|1570.2|1570.6|1570|2144
1607590010000|2020-12-10 08:46:50|1570.8|1570.4|1571.6|1571|1571.6|1571.2|1570.8|1570.4|2423
1607590020000|2020-12-10 08:47:00|1571.4|1570.8|1571.2|1570.8|1571.4|1570.8|1571.2|1570.8|0
1607590030000|2020-12-10 08:47:10|1571|1570.6|1571.2|1570.8|1571.8|1571.2|1571|1570.6|2658
1607590040000|2020-12-10 08:47:20|1571|1570.6|1571.2|1570.4|1571.2|1570.6|1570.8|1570.4|541
1607590050000|2020-12-10 08:47:30|1571.4|1570.8|1571.6|1571.2|1571.6|1571.2|1571.4|1570.8|848
1607590060000|2020-12-10 08:47:40|1571.4|1571|1571.2|1570.6|1571.4|1571|1571|1570.6|1098
1607590070000|2020-12-10 08:47:50|1571||1571||1571||1570.8||1124
1607590080000|2020-12-10 08:48:00|1570.8|1570.8|1571.6|1571.2|1571.6|1571.2|1570.6|1570.4|6715
1607590090000|2020-12-10 08:48:10|1571.4|1571.4|1571.4|1571.2|1571.4|1571.4|1571.4|1571.2|2486
1607590100000|2020-12-10 08:48:20|1571.6|1571.4|1571.8|1571.6|1572|1571.6|1571.6|1571.4|896
1607590110000|2020-12-10 08:48:30|1572|1571.8|1572.2|1571.8|1572.6|1572.2|1572|1571.8|2925
1607590120000|2020-12-10 08:48:40|1572.4|1572|1572.8|1572.2|1572.8|1572.6|1572.4|1572|1345
1607590130000|2020-12-10 08:48:50|1572.4|1572|1573|1572.6|1573|1572.6|1572.4|1572|2233
1607590140000|2020-12-10 08:49:00|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.2|1572|4947
1607590150000|2020-12-10 08:49:10|1572.8|1572.4|1572.8|1572.2|1572.8|1572.4|1572.4|1572.2|2317
1607590160000|2020-12-10 08:49:20|1573|1572.4|1573|1572.6|1573|1572.6|1573|1572.4|0
1607590170000|2020-12-10 08:49:30|1572.8|1572.4|1572.6|1572.2|1573|1572.4|1572.6|1572.2|459
1607590180000|2020-12-10 08:49:40|1572.8|1572.4|1573.6|1573.2|1573.6|1573.2|1572.8|1572.4|1948
1607590190000|2020-12-10 08:49:50|1573.8|1573.4|1573.8|1573.6|1573.8|1573.6|1573.4|1573.2|606
1607590200000|2020-12-10 08:50:00|1574|1573.8|1573.8|1573.4|1574|1573.8|1573.8|1573.4|222
1607590210000|2020-12-10 08:50:10|1574|1573.2|1573.8|1573.4|1574|1573.4|1573.6|1573.2|865
1607590220000|2020-12-10 08:50:20|1574|1573.6|1573.6|1573.4|1574|1573.6|1573.6|1573.2|75
1607590230000|2020-12-10 08:50:30|1574|1573.6|1574|1573.6|1574|1573.8|1573.8|1573.4|388
1607590240000|2020-12-10 08:50:40|1574.2|1573.8|1574.2|1573.8|1574.4|1574|1574|1573.8|4444
1607590250000|2020-12-10 08:50:50|1574.4|1574|1574.4|1574|1574.4|1574.2|1574.4|1573.8|611
1607590260000|2020-12-10 08:51:00|1574.6|1574.2|1573.8|1573.6|1574.8|1574.4|1573.8|1573.6|7262
1607590270000|2020-12-10 08:51:10|1573.6|1573.4|1573.4|1573|1573.8|1573.6|1573.2|1573|3425
1607590280000|2020-12-10 08:51:20|1573.2|1572.8|1573.4|1572.8|1573.4|1573|1573|1572.8|1454
1607590290000|2020-12-10 08:51:30|1573.2|1572.6|1573|1572.6|1573.2|1572.6|1572.8|1572.4|1833
1607590300000|2020-12-10 08:51:40|1572.8|1572.4|1573.4|1573|1573.4|1573|1572.8|1572.4|3928
1607590310000|2020-12-10 08:51:50|1573.2|1572.8|1572.6|1572.2|1573.2|1573|1572.6|1572.2|6023
1607590320000|2020-12-10 08:52:00|1572.8|1572.4|1573|1572.6|1573|1572.8|1572.8|1572.4|603
1607590330000|2020-12-10 08:52:10|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.6|1572.2|365
1607590340000|2020-12-10 08:52:20|1572.8|1572.4|1572|1571.8|1573|1572.6|1571.8|1571.6|9098
1607590350000|2020-12-10 08:52:30|1572.2|1572|1573.2|1572.8|1573.2|1572.8|1572.2|1572|1694
1607590360000|2020-12-10 08:52:40|1573.4|1573|1573.2|1572.8|1573.4|1573|1573.2|1572.8|684
1607590370000|2020-12-10 08:52:50|1573|1573|1572.6|1572.2|1573.2|1573|1572.6|1572.2|1577
1607590380000|2020-12-10 08:53:00||1572.4||1572.2||1572.4||1572.2|0
1607590390000|2020-12-10 08:53:10|1572.4|1572|1572.2|1572|1572.4|1572.2|1572|1571.8|1143
1607590400000|2020-12-10 08:53:20|1572.4|1572.2|1574|1573.6|1574|1573.6|1572.4|1572.2|2355
1607590410000|2020-12-10 08:53:30|1573.8|1573.8|1574.4|1574|1574.6|1574|1573.8|1573.6|2747
1607590420000|2020-12-10 08:53:40|1574.6|1574.2|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|2465
1607590430000|2020-12-10 08:53:50|1574.4|1574.2|1574.6|1574.2|1574.6|1574.4|1574.4|1574.2|25
1607590440000|2020-12-10 08:54:00|1574.4|1574.4|1574.6|1574|1574.6|1574.4|1574.2|1574|2128
1607590450000|2020-12-10 08:54:10|1574.4|1574.2|1574.4|1573.6|1574.4|1574.2|1574|1573.6|1976
1607590460000|2020-12-10 08:54:20|1574.2|1573.8|1573.8|1573.4|1574.2|1574|1573.6|1573.2|1906
1607590470000|2020-12-10 08:54:30|1574|1573.6|1574|1573.6|1574|1573.8|1574|1573.4|1667
1607590480000|2020-12-10 08:54:40|1574.2|1573.8|1574.2|1573.8|1574.2|1574|1574.2|1573.8|337
1607590490000|2020-12-10 08:54:50|1574|1574|1574|1573.4|1574|1574|1574|1573.4|597
1607590500000|2020-12-10 08:55:00|1573.8|1573.2|1573.6|1573.2|1573.8|1573.2|1573.6|1573.2|0
1607590510000|2020-12-10 08:55:10|1573.8|1573.4|1574.4|1574.2|1574.4|1574.2|1573.8|1573.4|847
1607590520000|2020-12-10 08:55:20|1574.6|1574.4|1575|1574.8|1575|1574.8|1574.4|1574|13988
1607590530000|2020-12-10 08:55:30|1575.2|1575|1575.6|1575|1575.6|1575.2|1575.2|1574.8|26190
1607590540000|2020-12-10 08:55:40|1575.8|1575.2|1576.8|1576.4|1576.8|1576.4|1575.8|1575.2|10592
1607590550000|2020-12-10 08:55:50|1576.6|1576.2|1575.8|1575.4|1577|1576.8|1575.8|1575.4|4796
1607590560000|2020-12-10 08:56:00|1575.4|1575.2|1576|1575.6|1576.2|1575.6|1575|1574.6|8261
1607590570000|2020-12-10 08:56:10|1575.8|1575.4|1576|1575.4|1576|1575.4|1575.6|1575.2|1823
1607590580000|2020-12-10 08:56:20|1576.2|1575.6|1576.2|1576|1576.4|1576|1576.2|1575.6|507
1607590590000|2020-12-10 08:56:30|1576|1575.8|1576.2|1576|1576.4|1576.2|1576|1575.8|4768
1607590600000|2020-12-10 08:56:40|1576|1575.8|1576.6|1576|1576.8|1576.4|1576|1575.8|3131
1607590610000|2020-12-10 08:56:50|1576.4||1576.2||1576.4||1576.2||400
1607590620000|2020-12-10 08:57:00|1576|1575.8|1575.8|1575.6|1576|1575.8|1575.4|1575.2|5969
1607590630000|2020-12-10 08:57:10|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.6|1575|984
1607590640000|2020-12-10 08:57:20|1575.4|1575|1575.4|1575|1575.4|1575|1575.2|1575|280
1607590650000|2020-12-10 08:57:30|1575.2|1575.2|1575.8|1575.4|1575.8|1575.4|1575.2|1575|916
1607590660000|2020-12-10 08:57:40|1575.6|1575.6|1575.8|1575.4|1575.8|1575.6|1575.6|1575.4|750
1607590670000|2020-12-10 08:57:50|1575.6|1575.6|1575.6|1575.2|1575.6|1575.6|1575.6|1575.2|304
1607590680000|2020-12-10 08:58:00||1575||1575.2||1575.2||1575|150
1607590690000|2020-12-10 08:58:10|1575.4|1575|1575.4|1575.2|1575.6|1575.2|1575.2|1574.8|16743
1607590700000|2020-12-10 08:58:20|1575.6||1575.6||1575.6||1575.6||800
1607590710000|2020-12-10 08:58:30|1575.8|1575.4|1575.6|1575.4|1576|1575.8|1575.6|1575.4|7753
1607590720000|2020-12-10 08:58:40|1575.4|1575.2|1577.2|1576.8|1577.2|1577|1575.4|1575.2|9552
1607590730000|2020-12-10 08:58:50|1577|1577|1577.2|1576.8|1577.2|1577|1577|1576.6|750
1607590740000|2020-12-10 08:59:00|1577.4|1576.6|1576.8|1576.4|1577.4|1576.6|1576.8|1576.2|1546
1607590750000|2020-12-10 08:59:10|1576.6|1576.2|1575.6|1575.4|1576.8|1576.2|1575.4|1575.2|22086
1607590760000|2020-12-10 08:59:20|1575.4|1575.2|1575.6|1575.4|1575.6|1575.4|1575.4|1575|21210
1607590770000|2020-12-10 08:59:30|1575.4|1575.2|1575.6|1575.2|1575.6|1575.2|1575.2|1575|3564
1607590780000|2020-12-10 08:59:40|1575.4|1575.4|1575.6|1575.4|1575.6|1575.4|1575.4|1575.4|818
1607590790000|2020-12-10 08:59:50|1575.8|1575.6|1575.4|1575|1575.8|1575.6|1575.4|1575|8189
1607590800000|2020-12-10 09:00:00|1575.6|1575.2|1575.8|1575.4|1576.2|1576|1575.6|1575.2|4214
1607590810000|2020-12-10 09:00:10|1575.6|1575|1575.4|1575|1575.6|1575.4|1575.2|1575|1789
1607590820000|2020-12-10 09:00:20|1575.2|1575.2|1575.6|1575.2|1575.6|1575.2|1575.2|1575.2|565
1607590830000|2020-12-10 09:00:30|1575.8|1575.4|1576.4|1576.2|1576.4|1576.2|1575.8|1575.4|1748
1607590840000|2020-12-10 09:00:40|1576.2|1576|1575.8|1575.2|1576.2|1576.2|1575.8|1575.2|3803
1607590850000|2020-12-10 09:00:50||1575||1575.4||1575.4||1575|0
1607590860000|2020-12-10 09:01:00|1575.6|1575.2|1575.6|1575.2|1575.8|1575.4|1575|1574.6|22778
1607590870000|2020-12-10 09:01:10|1575.8|1575.4|1576|1575.6|1576|1575.6|1575.6|1575.2|681
1607590880000|2020-12-10 09:01:20|1575.8|1575.4|1575.2|1575|1575.8|1575.4|1574.8|1574.6|26297
1607590890000|2020-12-10 09:01:30|1575.4|1575.2|1576|1575.8|1576|1575.8|1575.2|1575|12787
1607590900000|2020-12-10 09:01:40|1575.8|1575.6|1575.4|1575.2|1576|1575.8|1575.4|1575|9662
1607590910000|2020-12-10 09:01:50|1575.6|1575|1575.4|1575|1575.6|1575.4|1575.2|1575|3076
1607590920000|2020-12-10 09:02:00|1575.2|1574.8|1575.8|1575.2|1575.8|1575.2|1575.2|1574.8|15867
1607590930000|2020-12-10 09:02:10|1575.6||1575.6||1575.8||1575.6||0
1607590940000|2020-12-10 09:02:20|1575.4|1575.6|1576.2|1575.6|1576.2|1575.6|1575.4|1575.2|2173
1607590950000|2020-12-10 09:02:30|1576|1575.8|1576|1575.6|1576.4|1576|1576|1575.6|1757
1607590960000|2020-12-10 09:02:40|1576.2|1575.8|1575.8|1575.6|1576.2|1575.8|1575.8|1575.6|634
1607590970000|2020-12-10 09:02:50|1575.6|1575.4|1575.8|1575.4|1575.8|1575.6|1575.6|1575.4|5233
1607590990000|2020-12-10 09:03:10|1575.6|1575.6|1575.8|1575.6|1576|1575.8|1575.6|1575.6|2732
1607591000000|2020-12-10 09:03:20|1576|1575.8|1576.2|1576|1576.2|1576|1576|1575.8|3540
1607591010000|2020-12-10 09:03:30|1576.4|1576.2|1576.6|1576.2|1576.6|1576.2|1576.4|1576.2|223
1607591020000|2020-12-10 09:03:40|1576.4|1576.4|1576.8|1576.6|1577|1576.6|1576.4|1576.4|6693
1607591030000|2020-12-10 09:03:50||1576.4||1576.4||1576.4||1576.2|930
1607591040000|2020-12-10 09:04:00|1576.6|1576.2|1575.8|1575.4|1576.8|1576.4|1575.8|1575.4|4532
1607591050000|2020-12-10 09:04:10|1576|1575.6|1576.2|1575.6|1576.2|1575.6|1576|1575.6|534
1607591060000|2020-12-10 09:04:20||1575.8||1575.8||1575.8||1575.8|0
1607591070000|2020-12-10 09:04:30|1576|1576|1575.6|1575|1576|1576|1575.2|1575|4354
1607591080000|2020-12-10 09:04:40|1575.8|1575.2|1576.2|1575.8|1576.2|1576|1575.8|1575.2|3341
1607591090000|2020-12-10 09:04:50|1576.4|1576|1577|1576.8|1577|1576.8|1576.4|1576|4353
1607591100000|2020-12-10 09:05:00|1576.8|1576.6|1576.2|1575.6|1576.8|1576.6|1576|1575.4|14080
1607591110000|2020-12-10 09:05:10|1576|1575.8|1577|1576.6|1577|1576.6|1576|1575.8|13789
1607591120000|2020-12-10 09:05:20|1577.2|1576.8|1577.8|1577.2|1578|1577.8|1577.2|1576.8|10663
1607591130000|2020-12-10 09:05:30|1577.6|1577|1577.4|1577|1577.8|1577.2|1577.2|1576.8|1729
1607591140000|2020-12-10 09:05:40|1577.8|1577.2|1577.8|1577.4|1578.4|1578|1577.6|1577.2|9070
1607591150000|2020-12-10 09:05:50|1577.6|1577.2|1577.8|1577.4|1577.8|1577.6|1577.4|1577.2|5454
1607591160000|2020-12-10 09:06:00|1578|1577.2|1578|1577.6|1578.2|1577.8|1577.8|1577.2|944
1607591170000|2020-12-10 09:06:10|1578.2|1577.8|1577.8|1577.6|1578.2|1577.8|1577.8|1577.6|0
1607591180000|2020-12-10 09:06:20|1578|1577.8|1578.4|1578|1578.4|1578|1578|1577.8|560
1607591190000|2020-12-10 09:06:30|1578.2|1577.8|1578.4|1578|1578.4|1578|1577.8|1577.6|4942
1607591210000|2020-12-10 09:06:50|1578.2|1578.2|1578.4|1577.8|1578.8|1578.4|1578.2|1577.8|4961
1607591220000|2020-12-10 09:07:00|1578.2|1577.6|1578|1577.4|1578.2|1577.6|1577.6|1577.2|6213
1607591230000|2020-12-10 09:07:10|1577.8|1577.2|1578.2|1578|1578.2|1578|1577.2|1577|18132
1607591240000|2020-12-10 09:07:20|1578.4|1578.2|1579|1578.6|1579|1578.8|1578.4|1578.2|16895
1607591250000|2020-12-10 09:07:30|1578.8|1578.4|1577.8|1577.4|1579|1578.4|1577.8|1577.4|3369
1607591260000|2020-12-10 09:07:40|1577.6|1577.2|1577.8|1577.4|1577.8|1577.4|1577.2|1577|2517
1607591270000|2020-12-10 09:07:50|1577.6|1577.6|1577.8|1577.6|1577.8|1577.6|1577.6|1577.6|982
1607591280000|2020-12-10 09:08:00|1578|1577.8|1577.6|1577.2|1578|1577.8|1577.2|1576.8|5238
1607591290000|2020-12-10 09:08:10|1577.8|1577.4|1578|1577.6|1578|1577.6|1577.6|1577.4|222
1607591300000|2020-12-10 09:08:20|1578.2|1577.8|1578.4|1578|1578.6|1578.4|1578.2|1577.8|8280
1607591310000|2020-12-10 09:08:30|1578.6|1578.2|1578.6|1578.2|1578.6|1578.2|1578|1577.8|2523
1607591320000|2020-12-10 09:08:40|1578.8|1578.4|1579|1578.6|1579|1578.6|1578.8|1578.4|0
1607591330000|2020-12-10 09:08:50|1579.2|1578.8|1579.2|1579|1579.4|1579.2|1579.2|1578.8|5264
1607591340000|2020-12-10 09:09:00|1579|1578.8|1579.4|1579.2|1579.4|1579.2|1578.8|1578.6|1876
1607591350000|2020-12-10 09:09:10|1579.6|1579.4|1577.8|1577.2|1579.6|1579.4|1577.4|1577|21517
1607591360000|2020-12-10 09:09:20|1578|1577.4|1578.4|1578.2|1578.4|1578.2|1578|1577.4|3104
1607591370000|2020-12-10 09:09:30|1578.6|1578.4|1578.6|1578.2|1578.6|1578.4|1578.4|1578.2|2871
1607591380000|2020-12-10 09:09:40|1578.8|1578.4|1578.2|1577.8|1578.8|1578.6|1578.2|1577.8|5689
1607591390000|2020-12-10 09:09:50||1578||1578||1578||1578|45
1607591400000|2020-12-10 09:10:00|1578.4|1578.2|1578.6|1578.4|1578.6|1578.4|1578.4|1578.2|1849
1607591410000|2020-12-10 09:10:10|1578.4|1578.2|1577.8|1577.2|1578.6|1578.2|1577.6|1577.2|5749
1607591420000|2020-12-10 09:10:20|1577.4|1577|1577|1576.8|1577.4|1577|1577|1576.8|1921
1607591430000|2020-12-10 09:10:30|1577.2|1577|1577.4|1577.2|1577.4|1577.2|1577.2|1577|361
1607591440000|2020-12-10 09:10:40|1577.2|1577|1578.4|1578|1578.6|1578|1577|1576.8|9111
1607591450000|2020-12-10 09:10:50|1578.2|1577.8|1578.2|1578|1578.2|1578|1578|1577.6|1769
1607591460000|2020-12-10 09:11:00|1578|1577.8|1577.8|1577.4|1578|1577.8|1577.4|1577.2|3273
1607591470000|2020-12-10 09:11:10|1577.6|1577.6|1577.4|1577|1577.6|1577.6|1577.2|1577|9273
1607591480000|2020-12-10 09:11:20|1577.6|1577.2|1577.6|1577|1577.6|1577.2|1577.4|1577|250
1607591490000|2020-12-10 09:11:30|1577.8|1577.2|1578|1577.6|1578|1577.8|1577.8|1577.2|156
1607591500000|2020-12-10 09:11:40|1577.8|1577.4|1577.6|1577.2|1577.8|1577.4|1577.6|1577.2|397
1607591510000|2020-12-10 09:11:50||1577||1577||1577||1577|0
1607591520000|2020-12-10 09:12:00|1577.4|1577.2|1576.6|1576.2|1577.6|1577.4|1576.4|1576|12690
1607591530000|2020-12-10 09:12:10|1576.4|1576|1576.4|1575.8|1576.4|1576.2|1576|1575.6|4470
1607591540000|2020-12-10 09:12:20|1576.6|1576|1576.6|1576.2|1577|1576.6|1576.6|1576|2105
1607591550000|2020-12-10 09:12:30|1576.4|1576|1576.6|1576|1576.6|1576|1576.4|1576|10
1607591560000|2020-12-10 09:12:40|1576.8|1576.2|1576.6|1576.2|1576.8|1576.6|1576.6|1576.2|1516
1607591570000|2020-12-10 09:12:50||1576.4||1576||1576.4||1576|0
1607591580000|2020-12-10 09:13:00|1576.4|1575.8|1576.2|1575.8|1576.4|1575.8|1575.8|1575.4|1959
1607591600000|2020-12-10 09:13:20|1576|1575.6|1576.2|1576|1576.2|1576|1576|1575.6|0
1607591610000|2020-12-10 09:13:30|1576.4|1575.8|1575.8|1575.4|1576.4|1575.8|1575.8|1575.4|1772
1607591620000|2020-12-10 09:13:40|1576|1575.6|1576.2|1575.8|1576.2|1576|1575.4|1575|10556
1607591630000|2020-12-10 09:13:50|1576|1576|1576.2|1575.8|1576.4|1576.2|1576|1575.8|2729
1607591640000|2020-12-10 09:14:00|1576.4|1576|1577|1576.6|1577|1576.6|1576.4|1576|1997
1607591650000|2020-12-10 09:14:10|1577.2|1576.8|1577.6|1577.2|1577.6|1577.2|1577.2|1576.6|1617
1607591660000|2020-12-10 09:14:20|1577.4|1577|1577.2|1576.8|1577.6|1577|1576.8|1576.6|2145
1607591670000|2020-12-10 09:14:30|1577.4|1577|1577.4|1577.2|1577.4|1577.2|1577.2|1577|2259
1607591680000|2020-12-10 09:14:40|1577.6|1577|1577.6|1577.2|1577.6|1577.2|1577.6|1576.8|0
1607591720000|2020-12-10 09:15:20|1577.4|1577|1577.4|1576.8|1577.4|1577|1577.2|1576.8|829
1607591730000|2020-12-10 09:15:30|1577.2|1577|1577.2|1576.8|1577.2|1577|1577|1576.8|805
1607591740000|2020-12-10 09:15:40|1577.4|1577|1578|1577.4|1578|1577.6|1577.4|1577|2375
1607591760000|2020-12-10 09:16:00|1577.8|1577.2|1577.6|1577.2|1577.8|1577.4|1577.2|1576.8|3557
1607591770000|2020-12-10 09:16:10|1577.4|1577|1577|1576.8|1577.4|1577|1577|1576.8|1885
1607591780000|2020-12-10 09:16:20|1577.2|1577|1577.4|1577|1577.4|1577|1577.2|1577|279
1607591790000|2020-12-10 09:16:30|1577.2|1577.2|1577.6|1577.2|1577.8|1577.6|1577.2|1577.2|3517
1607591800000|2020-12-10 09:16:40|1577.8|1577.4|1577.6|1577.4|1578.2|1578|1577.6|1577.4|21779
1607591810000|2020-12-10 09:16:50|1577.4|1577.2|1577.6|1577|1577.6|1577.2|1577.4|1577|1122
1607591820000|2020-12-10 09:17:00|1577.8|1577.2|1577.8|1577.4|1578|1577.8|1577.8|1577.2|861
1607591840000|2020-12-10 09:17:20|1577.6|1577.6|1577.6|1577.4|1577.6|1577.6|1577.6|1577.4|2627
1607591850000|2020-12-10 09:17:30|1577.4|1577.2|1577|1576.6|1577.6|1577.4|1577|1576.6|6140
1607591860000|2020-12-10 09:17:40|1576.8|1576.4|1577.2|1576.8|1577.2|1576.8|1576.6|1576.2|10034
1607591870000|2020-12-10 09:17:50|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.8|1576.4|980
1607591880000|2020-12-10 09:18:00|1577|1576.6|1576.8|1576.4|1577.2|1576.8|1576.8|1576.4|286
1607591890000|2020-12-10 09:18:10|1577|1576.6|1576.4|1576|1577.2|1576.8|1576.2|1576|1074
1607591900000|2020-12-10 09:18:20|1576.2|1575.8|1576.8|1576.2|1577|1576.8|1575.8|1575.6|12808
1607591910000|2020-12-10 09:18:30|1577|1576.4|1577|1576.6|1577|1576.6|1577|1576.4|1000
1607591920000|2020-12-10 09:18:40|1576.8||1576.8||1576.8||1576.8||0
1607591930000|2020-12-10 09:18:50|1577|1576.8|1576.6|1576.4|1577.2|1576.8|1576.6|1576.4|2466
1607591940000|2020-12-10 09:19:00|1576.8|1576.6|1576.8|1576.4|1576.8|1576.6|1576.8|1576.4|393
1607591950000|2020-12-10 09:19:10|1576.6|1576.2|1576.2|1576|1576.8|1576.4|1576.2|1576|8136
1607591960000|2020-12-10 09:19:20|1576.4|1576.2|1576.2|1575.8|1576.4|1576.2|1576.2|1575.8|1408
1607591970000|2020-12-10 09:19:30|1576|1575.6|1576.2|1576|1576.2|1576|1575.8|1575.4|7420
1607591980000|2020-12-10 09:19:40||1575.8||1576||1576||1575.8|0
1607591990000|2020-12-10 09:19:50|1576.4|1575.8|1577|1576.4|1577|1576.4|1576.4|1575.8|885
1607592000000|2020-12-10 09:20:00|1576.8|1576.2|1576.4|1576|1576.8|1576.2|1576.4|1576|749
1607592010000|2020-12-10 09:20:10|1576.6||1576.6||1576.6||1576.6||0
1607592020000|2020-12-10 09:20:20|1576.4|1575.8|1576.2|1576|1576.4|1576|1576.2|1575.8|4689
1607592030000|2020-12-10 09:20:30|1576|1575.8|1576.2|1576|1576.2|1576|1576|1575.8|564
1607592040000|2020-12-10 09:20:40|1576|1575.8|1576|1575.8|1576.2|1575.8|1576|1575.8|295
1607592050000|2020-12-10 09:20:50|1575.8|1575.6|1575.6|1575.4|1575.8|1575.6|1575.6|1575.2|3257
1607592060000|2020-12-10 09:21:00|1575.4|1575.2|1575.4|1575|1575.6|1575.2|1575.4|1575|2936
1607592070000|2020-12-10 09:21:10|1575.2|1575.2|1575|1574.4|1575.4|1575.2|1574.4|1574.2|50601
1607592080000|2020-12-10 09:21:20|1574.8|1574.6|1574.6|1574.2|1574.8|1574.6|1574.4|1574|8158
1607592090000|2020-12-10 09:21:30|1574.4|1574.4|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|2642
1607592100000|2020-12-10 09:21:40|1574.4|1574.2|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|10037
1607592110000|2020-12-10 09:21:50|1574.8|1574.6|1575.4|1575|1575.4|1575|1574.6|1574.4|5229
1607592120000|2020-12-10 09:22:00|1575.2|1573.2|1573.4|1572.8|1575.4|1574.2|1572.8|1572.4|89392
1607592130000|2020-12-10 09:22:10|1573.2|1573|1573.8|1573.6|1573.8|1573.6|1573.2|1572.8|3335
1607592140000|2020-12-10 09:22:20|1573.6|1573.4|1573.4|1573.2|1573.6|1573.4|1573.2|1573|7473
1607592150000|2020-12-10 09:22:30|1573.2|1573|1573.6|1573.2|1573.8|1573.4|1573.2|1572.8|3403
1607592160000|2020-12-10 09:22:40|1573.8|1573.4|1573.6|1573.2|1573.8|1573.4|1573.6|1573.2|1863
1607592170000|2020-12-10 09:22:50|1573.4|1573|1573.6|1573|1573.6|1573|1572.8|1572.6|16282
1607592180000|2020-12-10 09:23:00|1573.8|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|500
1607592190000|2020-12-10 09:23:10|1573.6|1573.6|1574.2|1573.8|1574.4|1574|1573.6|1573.6|10018
1607592200000|2020-12-10 09:23:20|1574.4|1574|1574.6|1574.2|1574.6|1574.4|1574.2|1574|10464
1607592210000|2020-12-10 09:23:30|1574.8|1574.4|1575|1574.6|1575|1574.6|1574.8|1574.2|4658
1607592220000|2020-12-10 09:23:40|1574.8|1574.4|1574.8|1574.6|1574.8|1574.6|1574.6|1574.4|2709
1607592230000|2020-12-10 09:23:50|1574.6|1574.4|1574.4|1574.2|1575.2|1575|1574.4|1574.2|27030
1607592240000|2020-12-10 09:24:00|1574.2|1574|1574.4|1574.2|1574.6|1574.4|1574|1573.6|22979
1607592250000|2020-12-10 09:24:10|1574.6|1574.4|1574.8|1574.4|1574.8|1574.4|1574.4|1574.2|32426
1607592260000|2020-12-10 09:24:20|1575|1574.6|1575.6|1575.2|1575.6|1575.2|1575|1574.6|4465
1607592270000|2020-12-10 09:24:30|1575.4|1575|1575.6|1574.8|1575.6|1575|1575.2|1574.8|2767
1607592280000|2020-12-10 09:24:40|1575.4|1574.6|1575|1574.6|1575.4|1574.8|1574.8|1574.6|9358
1607592290000|2020-12-10 09:24:50|1574.8|1574.8|1575|1574.6|1575.4|1575.2|1574.8|1574.6|2869
1607592300000|2020-12-10 09:25:00|1575.2|1574.8|1575.4|1575|1575.4|1575|1575|1574.8|746
1607592310000|2020-12-10 09:25:10|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1574.8|1574.6|1166
1607592320000|2020-12-10 09:25:20|1575.2|1574.8|1575.6|1575.2|1575.6|1575.2|1575.2|1574.8|0
1607592330000|2020-12-10 09:25:30|1575.8|1575.4|1576.2|1575.8|1576.2|1575.8|1575.8|1575.4|1771
1607592340000|2020-12-10 09:25:40|1576.4|1576|1576.6|1576.2|1576.6|1576.2|1576.4|1576|1090
1607592350000|2020-12-10 09:25:50|1576.8|1576.4|1576.6|1576.4|1576.8|1576.4|1576.6|1576.4|2322
1607592360000|2020-12-10 09:26:00|1576.8|1576.6|1576.6|1576.2|1577|1576.6|1576.6|1576.2|8363
1607592370000|2020-12-10 09:26:10|1576.8|1576.4|1577|1576.6|1577|1576.6|1576.8|1576.4|2645
1607592390000|2020-12-10 09:26:30|1576.8|1576.4|1576.4|1576.2|1577|1576.4|1576.4|1576.2|7521
1607592400000|2020-12-10 09:26:40|1576.6|1576.4|1576.8|1576.4|1576.8|1576.4|1576.6|1576.4|0
1607592420000|2020-12-10 09:27:00|1577||1577||1577||1577||0
1607592430000|2020-12-10 09:27:10|1577.2|1576.6|1578|1577.8|1578|1577.8|1577|1576.6|16475
1607592440000|2020-12-10 09:27:20|1578.2|1577.6|1578.6|1578.4|1578.8|1578.4|1578.2|1577.6|3222
1607592450000|2020-12-10 09:27:30|1578.4|1578.2|1578.4|1578.2|1578.6|1578.4|1578.2|1578|4345
1607592460000|2020-12-10 09:27:40|1578.6|1578.4|1578.4|1578.2|1578.6|1578.4|1578.4|1578.2|1525
1607592470000|2020-12-10 09:27:50|1578.2|1578|1578.2|1578|1578.4|1578|1578.2|1578|828
1607592480000|2020-12-10 09:28:00|1578|1577.8|1578.2|1577.8|1578.2|1577.8|1577.8|1577.6|17578
1607592490000|2020-12-10 09:28:10||1578||1578||1578||1578|904
1607592500000|2020-12-10 09:28:20|1578.4|1578.2|1578.8|1578.4|1578.8|1578.6|1578.2|1578.2|2522
1607592510000|2020-12-10 09:28:30|1578.6|1578.2|1578.6|1578|1578.6|1578.2|1578.4|1578|2253
1607592520000|2020-12-10 09:28:40|1578.8|1578.2|1579|1578.8|1579|1578.8|1578.8|1578.2|1162
1607592530000|2020-12-10 09:28:50|1578.8|1578.6|1578.8|1578.6|1579|1578.8|1578.8|1578.6|646
1607592540000|2020-12-10 09:29:00|1578.6|1578.4|1579|1578.6|1579|1578.6|1578.6|1578.4|1890
1607592550000|2020-12-10 09:29:10|1578.8|1578.8|1578|1577.6|1579|1578.8|1577.8|1577.6|10864
1607592560000|2020-12-10 09:29:20|1578.2|1577.8|1578|1577.8|1578.2|1577.8|1578|1577.8|0
1607592570000|2020-12-10 09:29:30|1577.8|1577.6|1578.2|1577.8|1578.2|1577.8|1577.8|1577.6|3604
1607592580000|2020-12-10 09:29:40|1578.4|1578|1578|1577.8|1578.4|1578|1578|1577.8|275
1607592590000|2020-12-10 09:29:50|1578.2|1578|1578.2|1578|1578.2|1578|1578.2|1578|287
1607592600000|2020-12-10 09:30:00|1578|1577.8|1577|1576.6|1578|1577.8|1577|1576.4|10149
1607592610000|2020-12-10 09:30:10|1577.2|1576.8|1577.6|1577.4|1578|1577.8|1577.2|1576.8|8796
1607592620000|2020-12-10 09:30:20|1577.4|1577.2|1577.2|1576.8|1577.4|1577.2|1577.2|1576.8|720
1607592630000|2020-12-10 09:30:30|1577|1576.6|1576.4|1576|1577|1576.6|1576.2|1576|2858
1607592640000|2020-12-10 09:30:40|1576.2||1576.2||1576.2||1576.2||234
1607592650000|2020-12-10 09:30:50|1576|1575.8|1576.2|1576|1576.2|1576|1576|1575.6|2760
1607592660000|2020-12-10 09:31:00|1576.4|1575.8|1576.4|1576|1576.4|1576.2|1576.4|1575.8|0
1607592670000|2020-12-10 09:31:10|1576.2|1575.8|1576|1575.4|1576.2|1575.8|1576|1575.2|2034
1607592680000|2020-12-10 09:31:20|1575.8|1575.6|1576|1575.4|1576|1575.6|1575.6|1575.4|217
1607592700000|2020-12-10 09:31:40|1576.2|1575.6|1576.6|1576.2|1576.6|1576.2|1576.2|1575.6|226
1607592710000|2020-12-10 09:31:50|1576.8|1576.4|1577|1576.6|1577|1576.6|1576.8|1576.2|1425
1607592720000|2020-12-10 09:32:00|1576.8|1576.4|1577|1576.4|1577|1576.6|1576.6|1576.4|2349
1607592730000|2020-12-10 09:32:10|1577.2|1576.6|1576.6|1576.4|1577.2|1577|1576.6|1576.4|1175
1607592740000|2020-12-10 09:32:20|1576.4|1576.2|1576.4|1576|1576.4|1576.2|1576.4|1576|1299
1607592750000|2020-12-10 09:32:30|1576.2|1575.8|1576|1575.4|1576.4|1575.8|1575.8|1575.4|2688
1607592760000|2020-12-10 09:32:40|1575.8|1575.2|1575.6|1575.2|1575.8|1575.2|1575.2|1575|4480
1607592770000|2020-12-10 09:32:50|1575.4|1575|1575.4|1575|1575.4|1575|1575.2|1575|1051
1607592780000|2020-12-10 09:33:00|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1574.8|1574.6|15133
1607592790000|2020-12-10 09:33:10|1574.8|1574.8|1574.6|1574.2|1574.8|1574.8|1574.6|1574.2|2359
1607592800000|2020-12-10 09:33:20|1574.8|1574.4|1575|1574.4|1575.2|1575|1574.8|1574.4|5133
1607592810000|2020-12-10 09:33:30|1575.2|1574.6|1575.2|1574.8|1575.2|1574.8|1575.2|1574.6|905
1607592820000|2020-12-10 09:33:40|1575.4|1575|1575.6|1575.2|1575.6|1575.4|1575.4|1574.8|1059
1607592830000|2020-12-10 09:33:50|1575.4|1575|1575|1574.6|1575.4|1575|1575|1574.6|3852
1607592840000|2020-12-10 09:34:00|1575.2|1574.8|1575.4|1575|1575.4|1575|1575.2|1574.8|242
1607592850000|2020-12-10 09:34:10|1575.6|1575.2|1576|1575.6|1576|1575.6|1575.6|1575.2|179
1607592860000|2020-12-10 09:34:20|1575.8|1575.4|1575.8|1575.4|1575.8|1575.4|1575.6|1575.2|496
1607592870000|2020-12-10 09:34:30|1575.6|1575.2|1575.4|1575|1575.6|1575.2|1575.2|1575|207
1607592890000|2020-12-10 09:34:50|1575.2|1575.2|1575.6|1575.4|1575.6|1575.4|1575.2|1575.2|957
1607592900000|2020-12-10 09:35:00|1575.8|1575.6|1576|1575.8|1576|1575.8|1575.8|1575.6|300
1607592910000|2020-12-10 09:35:10|1576.2|1576|1576.4|1576|1576.4|1576.2|1576.2|1576|2608
1607592920000|2020-12-10 09:35:20|1576.2|1575.8|1576.4|1576|1576.4|1576|1576.2|1575.8|1953
1607592930000|2020-12-10 09:35:30|1576.2|1575.8|1576.4|1576|1576.4|1576.2|1576.2|1575.8|607
1607592940000|2020-12-10 09:35:40||1575.8||1575.8||1575.8||1575.8|0
1607592950000|2020-12-10 09:35:50|1576.2|1575.6|1576|1575.8|1576.4|1575.8|1575.8|1575.4|5963
1607592960000|2020-12-10 09:36:00|1576.2|1576|1577.2|1576.8|1577.8|1577.6|1576.2|1576|13029
1607592970000|2020-12-10 09:36:10|1577|1576.6|1576.4|1576|1577.2|1576.8|1576.4|1576|5365
1607592980000|2020-12-10 09:36:20|1576.2|1575.8|1576.4|1576|1576.6|1576.4|1576.2|1575.8|3189
1607592990000|2020-12-10 09:36:30||1576.2||1576||1576.2||1575.8|266
1607593000000|2020-12-10 09:36:40|1576.6|1576.2|1577|1576.6|1577|1576.6|1576.6|1576.2|7616
1607593010000|2020-12-10 09:36:50|1576.8|1576.4|1576.6|1576|1576.8|1576.4|1576.4|1576|3130
1607593020000|2020-12-10 09:37:00|1576.4|1576.2|1576.4|1575.8|1576.4|1576.2|1576.4|1575.8|100
1607593030000|2020-12-10 09:37:10|1576.2|1576|1575.8|1575.4|1576.2|1576|1575.8|1575.4|4915
1607593040000|2020-12-10 09:37:20|1575.6|1575.2|1575.4|1575|1575.6|1575.4|1575.2|1575|2183
1607593060000|2020-12-10 09:37:40|1575|1574.8|1575|1574.6|1575|1574.8|1574.8|1574.4|3721
1607593070000|2020-12-10 09:37:50|1574.8|1574.4|1574|1573.8|1574.8|1574.4|1574|1573.8|2542
1607593080000|2020-12-10 09:38:00|1574.2|1574|1574.6|1574.2|1574.6|1574.4|1574.2|1574|1759
1607593090000|2020-12-10 09:38:10|1574.4|1574|1574.4|1574|1574.4|1574|1574|1573.8|2165
1607593100000|2020-12-10 09:38:20|1574.6|1574.2|1574.2|1573.8|1574.6|1574.4|1574.2|1573.8|3644
1607593110000|2020-12-10 09:38:30|1574.4|1574|1574.4|1574|1574.6|1574|1574|1573.8|2759
1607593120000|2020-12-10 09:38:40|1574.2|1573.8|1574|1573.8|1574.4|1573.8|1574|1573.8|571
1607593130000|2020-12-10 09:38:50|1573.8|1573.6|1573.6|1573|1573.8|1573.6|1573.6|1573|2057
1607593140000|2020-12-10 09:39:00|1573.4|1572.8|1572.8|1572.2|1573.4|1572.8|1572.4|1572.2|5896
1607593150000|2020-12-10 09:39:10|1573||1573||1573||1573||0
1607593160000|2020-12-10 09:39:20|1572.8|1572|1572.4|1572.2|1572.8|1572.2|1572.2|1571.8|5868
1607593170000|2020-12-10 09:39:30|1572.6|1572.4|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|1169
1607593180000|2020-12-10 09:39:40|1572.4|1572.4|1573.4|1573|1573.4|1573|1572.2|1572|5428
1607593190000|2020-12-10 09:39:50|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.2|1573.2|0
1607593200000|2020-12-10 09:40:00|1573.4|1573|1573.4|1573|1573.4|1573|1573.2|1573|1244
1607593210000|2020-12-10 09:40:10|1573.2|1572.8|1573.4|1573|1573.4|1573.2|1573|1572.6|8988
1607593220000|2020-12-10 09:40:20|1573.6|1573.2|1574|1573.4|1574|1573.6|1573.6|1573.2|178
1607593230000|2020-12-10 09:40:30|1574.2|1573.6|1574.4|1573.8|1574.4|1574.2|1574|1573.6|4182
1607593240000|2020-12-10 09:40:40|1574.2|1574|1574.4|1574.2|1574.4|1574.2|1574.2|1574|1655
1607593250000|2020-12-10 09:40:50|1574.2|1574|1574.4|1574.2|1574.6|1574.2|1574.2|1573.8|2538
1607593260000|2020-12-10 09:41:00|1574.6|1574.4|1574|1573.6|1574.6|1574.4|1574|1573.6|8808
1607593270000|2020-12-10 09:41:10|||||||||400
1607593280000|2020-12-10 09:41:20|1573.8|1573.4|1574|1573.6|1574|1573.6|1573.6|1573.4|2072
1607593290000|2020-12-10 09:41:30|1574.2|1573.8|1574.4|1574|1574.4|1574|1574.2|1573.8|471
1607593300000|2020-12-10 09:41:40|1574.2|1573.8|1574|1573.6|1574.4|1573.8|1574|1573.6|651
1607593310000|2020-12-10 09:41:50|1573.8|1573.4|1573.8|1573.6|1573.8|1573.6|1573.6|1573.2|589
1607593320000|2020-12-10 09:42:00|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.4|1573.2|3529
1607593330000|2020-12-10 09:42:10|1573.4|1573.2|1574|1573.6|1574|1573.6|1573.4|1573|3593
1607593340000|2020-12-10 09:42:20|1573.8|1573.8|1574|1573.6|1574|1573.8|1573.8|1573.6|858
1607593350000|2020-12-10 09:42:30|1574.2|1573.8|1574.2|1574|1574.4|1574|1574.2|1573.8|1344
1607593360000|2020-12-10 09:42:40|1574|1573.8|1574|1573.6|1574|1573.8|1574|1573.6|758
1607593370000|2020-12-10 09:42:50|1574.2|1574|1573.6|1573.4|1574.2|1574|1573.4|1573|3295
1607593380000|2020-12-10 09:43:00|1573.8|1573.2|1573.8|1573.2|1573.8|1573.2|1573.6|1573.2|2689
1607593390000|2020-12-10 09:43:10|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|2378
1607593400000|2020-12-10 09:43:20|1573.8|1573.4|1574.2|1573.8|1574.2|1573.8|1573.8|1573.2|1362
1607593420000|2020-12-10 09:43:40||1574||1574||1574||1574|100
1607593430000|2020-12-10 09:43:50|1574|1573.8|1573.8|1573.4|1574|1573.8|1573.8|1573.4|1701
1607593440000|2020-12-10 09:44:00|1574|1573.6|1574.4|1574|1574.4|1574|1574|1573.6|2279
1607593450000|2020-12-10 09:44:10|1574.2|1573.8|1574.4|1574|1574.4|1574|1574|1573.6|580
1607593460000|2020-12-10 09:44:20|1574.2||1574.2||1574.2||1574.2||1600
1607593470000|2020-12-10 09:44:30|1574|1573.8|1574.2|1573.8|1574.2|1573.8|1573.6|1573.4|4848
1607593480000|2020-12-10 09:44:40|1574.4|1574|1575|1574.6|1575|1574.8|1574.4|1574|8124
1607593490000|2020-12-10 09:44:50|1574.8|1574.4|1574.8|1574.4|1574.8|1574.6|1574.6|1574.4|3108
1607593500000|2020-12-10 09:45:00|1575|1574.6|1574.8|1574.6|1575|1574.6|1574.8|1574.6|0
1607593510000|2020-12-10 09:45:10|1574.6|1574.4|1574.8|1574.4|1574.8|1574.6|1574.6|1574.4|1658
1607593520000|2020-12-10 09:45:20|1574.6|1574.2|1574|1573.8|1574.6|1574.4|1573.8|1573.6|90710
1607593530000|2020-12-10 09:45:30|1574.2|1574|1574.4|1574|1574.6|1574.4|1574|1573.8|5968
1607593540000|2020-12-10 09:45:40||1574.2||1574.2||1574.2||1574.2|175
1607593550000|2020-12-10 09:45:50|1574.2|1574|1574.4|1573.8|1574.4|1574|1574.2|1573.8|423
1607593560000|2020-12-10 09:46:00|1574.6|1574|1575|1574.6|1575|1574.6|1574.6|1574|565
1607593570000|2020-12-10 09:46:10|1575.2|1574.8|1575.4|1575|1575.4|1575|1575.2|1574.6|7267
1607593580000|2020-12-10 09:46:20|1575.2|1574.8|1575.2|1574.8|1575.2|1574.8|1575|1574.6|2403
1607593590000|2020-12-10 09:46:30|1575.4|1575|1575.4|1575.2|1575.4|1575.2|1575.4|1575|0
1607593600000|2020-12-10 09:46:40|1575.6|1575.4|1576|1575.6|1576|1575.8|1575.4|1575.2|6642
1607593610000|2020-12-10 09:46:50|1576.2|1575.8|1576.4|1576.2|1576.4|1576.2|1576.2|1575.6|103
1607593620000|2020-12-10 09:47:00|1576.2|1576|1576.6|1576.2|1576.6|1576.2|1576.2|1576|1690
1607593630000|2020-12-10 09:47:10|1576.8|1576.4|1577.2|1577|1577.4|1577|1576.8|1576.4|765
1607593640000|2020-12-10 09:47:20|1577.4|1577.2|1577.6|1577.2|1577.6|1577.4|1577.2|1577|2855
1607593650000|2020-12-10 09:47:30|1577.8|1577.4|1577.4|1577|1577.8|1577.4|1577.4|1577|3705
1607593660000|2020-12-10 09:47:40|1577.2|1576.8|1577|1576.8|1577.2|1576.8|1576.8|1576.4|3759
1607593670000|2020-12-10 09:47:50||1576.6||1576.6||1576.6||1576.6|0
1607593680000|2020-12-10 09:48:00|1577.2|1576.8|1577.6|1577.2|1577.6|1577.4|1577|1576.8|5081
1607593690000|2020-12-10 09:48:10|1577.8|1577.4|1577.8|1577.2|1577.8|1577.6|1577.4|1577.2|1537
1607593720000|2020-12-10 09:48:40|1577.6|1577.4|1577.2|1577|1577.6|1577.6|1577.2|1577|6030
1607593730000|2020-12-10 09:48:50|1577|1576.8|1576.8|1576.4|1577|1576.8|1576.6|1576.4|1674
1607593740000|2020-12-10 09:49:00|1576.6|1576.2|1576.2|1576|1576.8|1576.2|1576.2|1576|619
1607593750000|2020-12-10 09:49:10|1576.4|1576.2|1576.4|1576.2|1576.4|1576.2|1576.4|1576.2|154
1607593760000|2020-12-10 09:49:20|1576.6|1576.4|1577|1576.8|1577|1576.8|1576.4|1576.4|1206
1607593770000|2020-12-10 09:49:30|1576.8|1576.6|1576.8|1576.6|1576.8|1576.6|1576.4|1576.2|3372
1607593780000|2020-12-10 09:49:40|1576.6|1576.4|1576.8|1576.4|1576.8|1576.4|1576.6|1576.4|602
1607593790000|2020-12-10 09:49:50|1577|1576.2|1576.4|1576|1577|1576.2|1576.2|1576|676
1607593800000|2020-12-10 09:50:00|1576.2|1575.8|1576.4|1576|1576.4|1576|1575.8|1575.6|3015
1607593810000|2020-12-10 09:50:10|1576.2|1575.8|1577|1576.8|1577|1576.8|1576|1575.8|6296
1607593820000|2020-12-10 09:50:20|1576.8|1576.6|1576.4|1576.2|1576.8|1576.6|1576.2|1575.8|1960
1607593830000|2020-12-10 09:50:30|1576.2|1576|1576.2|1575.6|1576.4|1576|1576|1575.6|623
1607593840000|2020-12-10 09:50:40|1576||1576||1576.2||1575.8||550
1607593850000|2020-12-10 09:50:50|1576.2||1576.2||1576.2||1576.2||0
1607593860000|2020-12-10 09:51:00|1576|1575.8|1576|1575.8|1576.2|1576|1576|1575.8|1175
1607593870000|2020-12-10 09:51:10|1575.8|1575.6|1576|1575.6|1576|1575.8|1575.8|1575.6|3044
1607593880000|2020-12-10 09:51:20|1575.8|1575.4|1575.6|1575|1575.8|1575.4|1575.4|1575|355
1607593890000|2020-12-10 09:51:30|1575.8|1575.2|1576|1575.8|1576|1575.8|1575.8|1575.2|0
1607593900000|2020-12-10 09:51:40|1575.8|1575.6|1575.6|1575.4|1575.8|1575.6|1575.6|1575.4|1782
1607593910000|2020-12-10 09:51:50|1575.8|1575.6|1576.2|1576|1576.4|1576.2|1575.8|1575.4|6046
1607593920000|2020-12-10 09:52:00|1576|1575.8|1575.6|1575.2|1576|1575.8|1575.4|1575.2|4817
1607593930000|2020-12-10 09:52:10|1575.8|1575.4|1575.8|1575.4|1576|1575.8|1575.6|1575.4|277
1607593940000|2020-12-10 09:52:20|1576|1575.6|1576.4|1576.2|1576.4|1576.2|1576|1575.6|1233
1607593950000|2020-12-10 09:52:30|1576.6|1576.4|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|1120
1607593980000|2020-12-10 09:53:00|1576.4|1576|1576.2|1575.8|1576.6|1576|1575.8|1575.4|2611
1607593990000|2020-12-10 09:53:10|1576|1576|1576|1575.8|1576|1576|1576|1575.8|881
1607594000000|2020-12-10 09:53:20|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.8|1575.4|57
1607594020000|2020-12-10 09:53:40||1575.6||1575.6||1575.6||1575.6|135
1607594030000|2020-12-10 09:53:50|1575.6|1575.4|1576|1575.4|1576|1575.4|1575.6|1575.4|543
1607594040000|2020-12-10 09:54:00|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.8|1575.4|563
1607594050000|2020-12-10 09:54:10|1575.6||1575.6||1575.8||1575.6||6766
1607594060000|2020-12-10 09:54:20|1575.4|1575.2|1575.2|1574.8|1575.4|1575.2|1575|1574.8|2834
1607594070000|2020-12-10 09:54:30|1575|1574.6|1574.6|1574.2|1575.2|1574.8|1574.6|1574.2|2028
1607594080000|2020-12-10 09:54:40|1574.4|1574.4|1574.8|1574.4|1574.8|1574.4|1574.4|1574.4|478
1607594100000|2020-12-10 09:55:00|1574.6|1574.2|1574.2|1574|1574.6|1574.2|1574|1573.6|3340
1607594120000|2020-12-10 09:55:20|1574|1573.8|1574.4|1574.2|1574.4|1574.2|1574|1573.8|3627
1607594140000|2020-12-10 09:55:40|1574.2|1574|1574.2|1574|1574.4|1574.2|1574|1573.6|3369
1607594150000|2020-12-10 09:55:50|1574.4|1574.2|1575|1574.4|1575|1574.4|1574.4|1574.2|2181
1607594170000|2020-12-10 09:56:10|1575.2|1574.6|1575.8|1575.2|1575.8|1575.2|1575.2|1574.6|3203
1607594180000|2020-12-10 09:56:20|1575.6|1575.4|1575.8|1575.4|1575.8|1575.4|1575.4|1575.4|1418
1607594190000|2020-12-10 09:56:30|1575.6|1575.2|1575|1574.6|1575.6|1575.2|1575|1574.6|986
1607594200000|2020-12-10 09:56:40|1575.2|1574.8|1575.2|1574.8|1575.2|1575|1575|1574.6|1131
1607594210000|2020-12-10 09:56:50|1575|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.6|1906
1607594220000|2020-12-10 09:57:00|1574.8|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.6|100
1607594230000|2020-12-10 09:57:10|1575.2|1574.6|1574.8|1574.6|1575.2|1574.6|1574.8|1574.6|1366
1607594240000|2020-12-10 09:57:20|1575|1574.4|1573.6|1573.2|1575|1574.4|1573.6|1573|7910
1607594260000|2020-12-10 09:57:40|1573.4|1573|1573.4|1573|1573.4|1573.2|1573.2|1573|617
1607594280000|2020-12-10 09:58:00|1573.6|1573.2|1573.6|1573.4|1573.6|1573.4|1573.6|1573.2|223
1607594290000|2020-12-10 09:58:10|1573.8|1573.6|1573.8|1573.2|1573.8|1573.6|1573.6|1573.2|3745
1607594310000|2020-12-10 09:58:30|1574|1573.4|1574.2|1573.8|1574.2|1573.8|1574|1573.4|1673
1607594320000|2020-12-10 09:58:40|1574|1573.6|1573.8|1573.2|1574|1573.6|1573.8|1573.2|372
1607594350000|2020-12-10 09:59:10||1573.4||1573.6||1573.6||1573.4|0
1607594360000|2020-12-10 09:59:20|1573.6|1573.4|1572.6|1572.2|1573.8|1573.4|1572.4|1572.2|9328
1607594380000|2020-12-10 09:59:40|1572.4|1572.4|1572.8|1572.6|1573|1572.8|1572.4|1572.4|4067
1607594390000|2020-12-10 09:59:50|1572.6|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.2|538
1607594410000|2020-12-10 10:00:10|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572|1571.8|481
1607594420000|2020-12-10 10:00:20|1572.8|1572.4|1573.2|1572.8|1573.2|1572.8|1572.8|1572.4|1430
1607594430000|2020-12-10 10:00:30|1573.4|1573|1573.4|1573|1573.4|1573|1573.2|1573|20
1607594450000|2020-12-10 10:00:50|1573.2|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.6|1733
1607594460000|2020-12-10 10:01:00|1573.2|1573|1573|1572.8|1573.4|1573|1572.8|1572.6|3023
1607594470000|2020-12-10 10:01:10|1573.2|1573|1573.2|1573|1573.2|1573|1573.2|1573|0
1607594480000|2020-12-10 10:01:20|1573|1572.8|1573.2|1572.8|1573.2|1572.8|1572.8|1572.6|3897
1607594490000|2020-12-10 10:01:30||1573||1573||1573||1573|782
1607594510000|2020-12-10 10:01:50|1573|1572.8|1572.8|1572.6|1573|1572.8|1572.6|1572.4|2302
1607594520000|2020-12-10 10:02:00|1572.6|1572.4|1573.8|1573.2|1573.8|1573.4|1572.6|1572.2|9638
1607594530000|2020-12-10 10:02:10||1573.4||1573.4||1573.4||1573.4|0
1607594540000|2020-12-10 10:02:20|1573.6|1573.6|1573.8|1573.6|1573.8|1573.6|1573.6|1573.4|1888
1607594550000|2020-12-10 10:02:30|1573.6|1573.4|1573.6|1573.4|1573.8|1573.6|1573.6|1573.4|15223
1607594560000|2020-12-10 10:02:40|1573.8||1573.8||1573.8||1573.8||0
1607594570000|2020-12-10 10:02:50||1573.6||1573.6||1573.6||1573.6|0
1607594580000|2020-12-10 10:03:00|1574|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.6|1035
1607594590000|2020-12-10 10:03:10|1574|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.2|112
1607594600000|2020-12-10 10:03:20|1574|1573.2|1574.6|1574.2|1574.6|1574.2|1574|1573.2|1051
1607594610000|2020-12-10 10:03:30|1574.4|1574|1574.4|1574|1574.4|1574|1574.2|1573.8|0
1607594620000|2020-12-10 10:03:40|1574.6|1574.2|1574.6|1574.4|1574.6|1574.4|1574.6|1574.2|158
1607594630000|2020-12-10 10:03:50||1574.2||1574.2||1574.2||1574.2|0
1607594640000|2020-12-10 10:04:00|1574.4|1574.4|1574.6|1574.2|1574.6|1574.4|1574.4|1574.2|5254
1607594650000|2020-12-10 10:04:10|1574.4|1574|1574.2|1573.8|1574.4|1574|1574.2|1573.8|1921
1607594660000|2020-12-10 10:04:20|1574|1573.6|1573.8|1573.2|1574|1573.6|1573.8|1573.2|435
1607594670000|2020-12-10 10:04:30|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.4|1573.2|1250
1607594680000|2020-12-10 10:04:40|1573.8||1573.8||1573.8||1573.8||100
1607594690000|2020-12-10 10:04:50|1574|1573.6|1574|1573.6|1574|1573.6|1574|1573.6|400
1607594700000|2020-12-10 10:05:00|1573.8|1573.4|1573.8|1573.6|1573.8|1573.6|1573.6|1573.2|3382
1607594710000|2020-12-10 10:05:10|1573.6|1573.4|1571.8|1571.2|1573.6|1573.4|1571.4|1571|58734
1607594720000|2020-12-10 10:05:20|1571.6|1571|1571.2|1570.8|1571.6|1571.4|1571.2|1570.8|5697
1607594730000|2020-12-10 10:05:30|1571.4|1571|1571.2|1570.8|1571.6|1571.4|1571.2|1570.8|5384
1607594740000|2020-12-10 10:05:40|1571|1570.6|1570.8|1570.6|1571|1570.6|1570.8|1570.6|1997
1607594750000|2020-12-10 10:05:50|1570.6|1570.4|1571|1570.8|1571|1570.8|1570.4|1570.2|4539
1607594760000|2020-12-10 10:06:00|1571.2|1571|1571.8|1571.4|1571.8|1571.4|1571.2|1571|580
1607594790000|2020-12-10 10:06:30|1571.6|1571.2|1571.2|1570.8|1571.8|1571.4|1571|1570.8|7303
1607594800000|2020-12-10 10:06:40|1571|1570.6|1571|1570.6|1571|1570.6|1571|1570.6|0
1607594810000|2020-12-10 10:06:50|1570.8|1570.8|1571|1570.8|1571|1570.8|1570.8|1570.8|1241
1607594820000|2020-12-10 10:07:00|1570.8|1570.6|1571.8|1571.4|1571.8|1571.4|1570.8|1570.6|4434
1607594830000|2020-12-10 10:07:10|1571.6|1571.2|1571.6|1571.2|1571.6|1571.4|1571.6|1571.2|0
1607594840000|2020-12-10 10:07:20|1571.4|1571|1571.2|1570.8|1571.6|1571|1571.2|1570.8|523
1607594850000|2020-12-10 10:07:30|1571.4|1571|1571.4|1571|1571.4|1571|1571.2|1571|800
1607594860000|2020-12-10 10:07:40|1571.2|1570.8|1570.8|1570.2|1571.4|1570.8|1570.8|1570.2|1502
1607594870000|2020-12-10 10:07:50||1570.4||1570.4||1570.4||1570.4|0
1607594880000|2020-12-10 10:08:00|1570.6|1570.2|1570.4|1570.2|1570.6|1570.2|1570.4|1570.2|3831
1607594890000|2020-12-10 10:08:10|1570.6|1570.4|1570.8|1570.4|1570.8|1570.4|1570.6|1570.4|1104
1607594900000|2020-12-10 10:08:20|1570.6|1570.2|1570.2|1569.8|1570.6|1570.2|1569.8|1569.4|36111
1607594910000|2020-12-10 10:08:30|1570.4|1570|1570.2|1569.8|1570.4|1570|1570.2|1569.8|733
1607594920000|2020-12-10 10:08:40|1570||1570||1570||1570||1390
1607594940000|2020-12-10 10:09:00|1569.8|1569.6|1569.6|1569.2|1569.8|1569.6|1569.6|1569.2|2716
1607594950000|2020-12-10 10:09:10|1569.4||1569.4||1569.4||1569.4||0
1607594980000|2020-12-10 10:09:40|1569.6|1569.4|1569.4|1569.2|1570|1569.8|1569.4|1569.2|3799
1607594990000|2020-12-10 10:09:50|1569.2|1569|1569.2|1569|1569.2|1569|1569.2|1569|1558
1607595000000|2020-12-10 10:10:00|1569.4|1569.2|1569.6|1569.2|1569.8|1569.4|1569.4|1569.2|1706
1607595010000|2020-12-10 10:10:10|1569.4|1569|1569.6|1569.2|1569.6|1569.2|1569.4|1569|2847
1607595030000|2020-12-10 10:10:30|1569.4|1569.4|1569.6|1569.2|1569.8|1569.6|1569.4|1569.2|2439
1607595040000|2020-12-10 10:10:40|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|0
1607595060000|2020-12-10 10:11:00|1569.6|1569.2|1569.6|1569.2|1569.8|1569.4|1569.6|1569.2|974
1607595070000|2020-12-10 10:11:10||1569.4||1569.4||1569.4||1569.4|0
1607595080000|2020-12-10 10:11:20|1569.4|1569.2|1570.2|1569.8|1570.2|1570|1569.4|1569.2|12371
1607595090000|2020-12-10 10:11:30|1570.4|1570|1571.2|1571|1571.4|1571.2|1570.4|1570|6616
1607595100000|2020-12-10 10:11:40|1571|1570.8|1571.2|1570.6|1571.2|1570.8|1571|1570.6|3
1607595110000|2020-12-10 10:11:50|1571|1570.8|1571.4|1571.2|1571.6|1571.2|1571|1570.8|1780
1607595120000|2020-12-10 10:12:00|1571.6|1571.4|1571.6|1571.4|1571.8|1571.4|1571.4|1571.2|3044
1607595130000|2020-12-10 10:12:10|1571.8|1571.6|1572.4|1572|1572.4|1572|1571.8|1571.6|798
1607595140000|2020-12-10 10:12:20|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.4|1572|2770
1607595150000|2020-12-10 10:12:30|1572.4|1572|1572.2|1571.8|1572.4|1572|1572|1571.8|1567
1607595160000|2020-12-10 10:12:40|1572.4|1572|1572.6|1572.2|1572.6|1572.2|1572.2|1572|2175
1607595170000|2020-12-10 10:12:50|1572.4|1572|1572.4|1572.2|1572.6|1572.2|1572.2|1572|1773
1607595180000|2020-12-10 10:13:00|1572.6|1572.4|1572.2|1572|1572.8|1572.6|1572.2|1572|4047
1607595190000|2020-12-10 10:13:10|1572.4|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|552
1607595200000|2020-12-10 10:13:20||1572.2||1572.2||1572.2||1572.2|845
1607595210000|2020-12-10 10:13:30|1572.6|1572.4|1572.8|1572.4|1572.8|1572.4|1572.4|1572|1669
1607595230000|2020-12-10 10:13:50|1573|1572.6|1573.2|1572.6|1573.2|1572.6|1573|1572.6|670
1607595240000|2020-12-10 10:14:00|1573|1572.4|1573|1572.4|1573.2|1572.6|1572.8|1572.4|0
1607595250000|2020-12-10 10:14:10|1573.2|1572.6|1573.2|1572.8|1573.4|1572.8|1573.2|1572.6|0
1607595260000|2020-12-10 10:14:20|1573|1573|1573.2|1573|1573.2|1573|1572.8|1572.4|11621
1607595270000|2020-12-10 10:14:30|1573|1572.8|1572.8|1572.2|1573|1572.8|1572.8|1572.2|1506
1607595280000|2020-12-10 10:14:40|1572.6|1572|1572.4|1571.8|1572.6|1572.2|1572.2|1571.8|1000
1607595300000|2020-12-10 10:15:00|1572.6|1572|1572.8|1572.4|1572.8|1572.4|1572.6|1572|518
1607595320000|2020-12-10 10:15:20|1572.6|1572.2|1572.4|1572|1572.8|1572.4|1572.4|1572|2659
1607595330000|2020-12-10 10:15:30|1572.6|1571.8|1572.4|1572|1572.6|1572|1572.2|1571.8|1031
1607595340000|2020-12-10 10:15:40|1572.2|1571.8|1571.8|1571.4|1572.4|1571.8|1571.4|1571.2|1920
1607595350000|2020-12-10 10:15:50|1572||1571.8||1572||1571.6||0
1607595360000|2020-12-10 10:16:00|1571.6|1571.2|1571.6|1571.2|1571.6|1571.4|1571.4|1571|1234
1607595370000|2020-12-10 10:16:10||1571.4||1571.4||1571.4||1571.4|0
1607595380000|2020-12-10 10:16:20|1571.4|1571.2|1572|1571.8|1572|1571.8|1571.4|1571.2|6224
1607595390000|2020-12-10 10:16:30|1572.2|1571.6|1571|1570.6|1572.2|1571.6|1570.8|1570.4|7162
1607595400000|2020-12-10 10:16:40||1570.8||1570.6||1570.8||1570.6|500
1607595410000|2020-12-10 10:16:50|1570.8|1570.4|1570.8|1570.4|1571|1570.4|1570.8|1570.2|352
1607595430000|2020-12-10 10:17:10|1570.6|1570.2|1570.4|1570.2|1570.8|1570.2|1570.4|1570|11878
1607595440000|2020-12-10 10:17:20|1570.2|1570|1570.4|1570|1570.4|1570.2|1570.2|1569.8|716
1607595450000|2020-12-10 10:17:30||1570.2||1570.2||1570.2||1570.2|0
1607595460000|2020-12-10 10:17:40|1570.6|1570.4|1570.4|1570.2|1570.6|1570.4|1570.4|1570.2|3465
1607595470000|2020-12-10 10:17:50|1570.6|1570.4|1570.6|1570.2|1570.8|1570.4|1570.6|1570.2|3000
1607595480000|2020-12-10 10:18:00|1570.4|1570|1570.4|1570.2|1570.6|1570.2|1570.2|1569.6|5697
1607595490000|2020-12-10 10:18:10|1570.6|1570|1570.4|1570|1570.6|1570|1570.4|1570|1000
1607595500000|2020-12-10 10:18:20|1570.6|1570.2|1570.4|1570|1570.6|1570.2|1570.4|1570|600
1607595510000|2020-12-10 10:18:30|1570.6|1570.2|1570.8|1570.4|1570.8|1570.6|1570.2|1570|5178
1607595520000|2020-12-10 10:18:40|1570.6||1570.8||1570.8||1570.6||500
1607595540000|2020-12-10 10:19:00||1570.6||1570.4||1570.6||1570.4|338
1607595550000|2020-12-10 10:19:10|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|0
1607595560000|2020-12-10 10:19:20|1570.8|1570.4|1570.6|1570.4|1571|1570.6|1570.6|1570.4|764
1607595570000|2020-12-10 10:19:30|1570.4|1570.2|1570.6|1570|1570.6|1570.2|1570.2|1570|1000
1607595580000|2020-12-10 10:19:40|1570.8|1570.4|1571.2|1570.8|1571.4|1571|1570.8|1570.4|1947
1607595590000|2020-12-10 10:19:50|1571|1570.6|1571|1570.8|1571|1570.8|1571|1570.6|0
1607595600000|2020-12-10 10:20:00|||||||||500
1607595610000|2020-12-10 10:20:10|1571.2|1571|1571.2|1571|1571.6|1571.2|1571.2|1571|2488
1607595620000|2020-12-10 10:20:20|1571|1570.8|1571.4|1571|1571.4|1571|1571|1570.8|4493
1607595630000|2020-12-10 10:20:30|1571.6||1571.4||1571.6||1571.4||0
1607595640000|2020-12-10 10:20:40|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|832
1607595650000|2020-12-10 10:20:50|1571.4|1571|1571.8|1571.6|1571.8|1571.6|1571.4|1570.8|3131
1607595660000|2020-12-10 10:21:00|1571.6|1571.4|1571.6|1571.2|1571.6|1571.4|1571.4|1571|3145
1607595680000|2020-12-10 10:21:20|1571.8|1571.4|1572.4|1572|1572.4|1572.2|1571.8|1571.4|6103
1607595690000|2020-12-10 10:21:30|1572.6|1572.2|1572.6|1572.4|1572.8|1572.4|1572.6|1572.2|145
1607595700000|2020-12-10 10:21:40|1572.8|1572.6|1573|1572.6|1573|1572.6|1572.8|1572.6|1812
1607595710000|2020-12-10 10:21:50|1572.8||1572.8||1572.8||1572.8||197
1607595720000|2020-12-10 10:22:00|1572.6|1572.4|1572.8|1572.4|1573|1572.6|1572.6|1572.4|4698
1607595730000|2020-12-10 10:22:10||1572.2||1572.4||1572.4||1572.2|0
1607595740000|2020-12-10 10:22:20|1573|1572.6|1572.8|1572.6|1573|1572.6|1572.6|1572.2|1757
1607595750000|2020-12-10 10:22:30|1573||1573||1573||1573||0
1607595760000|2020-12-10 10:22:40|1572.8|1572.4|1572.4|1572.2|1572.8|1572.4|1572.4|1572.2|833
1607595770000|2020-12-10 10:22:50|1572.6|1572.4|1572.6|1572.2|1572.8|1572.4|1572.6|1572.2|306
1607595780000|2020-12-10 10:23:00|1572.4|1572|1572.6|1572.2|1572.6|1572.2|1571.8|1571.4|3150
1607595790000|2020-12-10 10:23:10|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|0
1607595800000|2020-12-10 10:23:20|1572.6|1572.2|1572.4|1572|1572.8|1572.2|1572.4|1572|452
1607595810000|2020-12-10 10:23:30|1572.6|1572.2|1572.6|1572.4|1572.6|1572.4|1572.6|1572.2|274
1607595820000|2020-12-10 10:23:40|1572.4|1572.2|1573.2|1572.6|1573.2|1572.8|1572.4|1572.2|6318
1607595830000|2020-12-10 10:23:50||1572.8||1572.8||1572.8||1572.8|0
1607595840000|2020-12-10 10:24:00|1573.4|1573|1573.2|1573|1573.4|1573|1573.2|1573|3000
1607595850000|2020-12-10 10:24:10|1573|1572.8|1572.6|1572.2|1573|1572.8|1572.4|1572|2453
1607595870000|2020-12-10 10:24:30|1572.8|1572.4|1573|1572.6|1573|1572.6|1572.8|1572.4|396
1607595890000|2020-12-10 10:24:50|1572.8||1572.8||1572.8||1572.8||25
1607595900000|2020-12-10 10:25:00|1572.6|1572.4|1572.8|1572.4|1573|1572.8|1572.6|1572.2|10129
1607595910000|2020-12-10 10:25:10|1573|1572.6|1573|1572.6|1573.2|1573|1572.8|1572.4|9578
1607595920000|2020-12-10 10:25:20|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.6|1572.2|618
1607595930000|2020-12-10 10:25:30|1572.8|1572.4|1572.8|1572.6|1572.8|1572.6|1572.8|1572.4|1602
1607595940000|2020-12-10 10:25:40|1572.6|1572.4|1572.6|1572.2|1572.6|1572.4|1572.6|1572.2|1250
1607595950000|2020-12-10 10:25:50|1572.8|1572.4|1573.8|1573.2|1573.8|1573.2|1572.6|1572.4|5439
1607595970000|2020-12-10 10:26:10|1574|1573.4|1574|1573.6|1574|1573.6|1574|1573.4|323
1607595990000|2020-12-10 10:26:30|1574.2|1573.8|1574.4|1574|1574.4|1574|1574.2|1573.8|352
1607596000000|2020-12-10 10:26:40|1574.2|1573.8|1574|1573.8|1574.4|1573.8|1574|1573.8|2676
1607596010000|2020-12-10 10:26:50|1574.2|1574|1574.2|1573.8|1574.4|1574|1574.2|1573.8|500
1607596020000|2020-12-10 10:27:00|1574.4|1574|1574.4|1574|1574.6|1574.4|1574.2|1574|3277
1607596030000|2020-12-10 10:27:10|||||||||741
1607596040000|2020-12-10 10:27:20|1574.2|1573.8|1574.4|1574|1574.4|1574.2|1574.2|1573.8|2100
1607596050000|2020-12-10 10:27:30|1574.6|1574.2|1574|1573.6|1574.6|1574.4|1574|1573.4|6347
1607596060000|2020-12-10 10:27:40|1573.8|1573.4|1573.8|1573.4|1574|1573.4|1573.8|1573.4|3761
1607596070000|2020-12-10 10:27:50|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.2|1572.8|1605
1607596080000|2020-12-10 10:28:00|1573.6|1573.2|1573.8|1573.2|1573.8|1573.6|1573.6|1573.2|1378
1607596090000|2020-12-10 10:28:10|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.6|1573.2|0
1607596100000|2020-12-10 10:28:20|1573.8|1573.6|1573.8|1573.2|1574.2|1573.8|1573.8|1573.2|14047
1607596110000|2020-12-10 10:28:30|1573.6|1573.4|1574|1573.6|1574|1573.6|1573.6|1573.4|241
1607596130000|2020-12-10 10:28:50|1573.8|1573.4|1573.6|1573.2|1573.8|1573.4|1573.6|1573.2|1191
1607596140000|2020-12-10 10:29:00|1573.8|1573.4|1574|1573.6|1574|1573.6|1573.6|1573.4|1439
1607596160000|2020-12-10 10:29:20|1574.2|1573.8|1574|1573.8|1574.2|1573.8|1574|1573.8|2894
1607596170000|2020-12-10 10:29:30|1574.2|1574|1574.4|1574|1574.4|1574.2|1574|1573.8|9358
1607596180000|2020-12-10 10:29:40||1573.8||1573.8||1573.8||1573.8|0
1607596190000|2020-12-10 10:29:50|1574.6|1574|1574.8|1574.4|1574.8|1574.6|1574.6|1574|961
1607596200000|2020-12-10 10:30:00|1574.6||1574.8||1574.8||1574.6||200
1607596210000|2020-12-10 10:30:10|1574.6|1574.2|1574.2|1573.8|1574.6|1574.2|1574.2|1573.8|1872
1607596220000|2020-12-10 10:30:20|1574|1573.6|1574.2|1573.8|1574.2|1573.8|1574|1573.4|2846
1607596230000|2020-12-10 10:30:30|1574|1573.6|1574.2|1573.6|1574.2|1573.8|1574|1573.6|137
1607596240000|2020-12-10 10:30:40|1574|1573.4|1573.4|1573|1574|1573.4|1573.4|1573|4419
1607596250000|2020-12-10 10:30:50|1573.2|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|1129
1607596270000|2020-12-10 10:31:10||1573.2||1573.2||1573.2||1573.2|0
1607596280000|2020-12-10 10:31:20|1573.2|1573|1573.6|1573.4|1573.6|1573.4|1573.2|1573|2395
1607596290000|2020-12-10 10:31:30|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|436
1607596300000|2020-12-10 10:31:40|1574|1573.8|1574.4|1574|1574.4|1574|1573.8|1573.8|1797
1607596310000|2020-12-10 10:31:50|1574.2|1573.8|1573.8|1573.4|1574.2|1573.8|1573.8|1573.4|1393
1607596320000|2020-12-10 10:32:00|1574|1573.6|1574|1573.6|1574.4|1574.2|1574|1573.6|2411
1607596330000|2020-12-10 10:32:10|1574.2|1573.4|1574.2|1573.8|1574.4|1574.2|1574|1573.4|5378
1607596340000|2020-12-10 10:32:20|1574|1573.6|1574|1573.6|1574|1573.6|1574|1573.6|0
1607596350000|2020-12-10 10:32:30|1574.2|1573.8|1574.2|1574|1574.4|1574|1574.2|1573.8|2951
1607596360000|2020-12-10 10:32:40|1574.4|1574.2|1574.6|1574.2|1574.6|1574.2|1574.4|1574.2|0
1607596370000|2020-12-10 10:32:50|1574.8|1574.4|1574.4|1574|1575.2|1575|1574.4|1574|15195
1607596380000|2020-12-10 10:33:00|1574.2|1573.8|1574.4|1574|1574.4|1574.2|1574|1573.6|3396
1607596390000|2020-12-10 10:33:10|1574.2|1573.8|1574|1573.6|1574.4|1573.8|1574|1573.6|250
1607596400000|2020-12-10 10:33:20|1574.2|1573.8|1574.2|1573.8|1574.2|1573.8|1574.2|1573.8|0
1607596410000|2020-12-10 10:33:30|1574.4|1574|1574.4|1574|1574.4|1574|1574.2|1574|904
1607596420000|2020-12-10 10:33:40|1574.2|1573.8|1574|1573.4|1574.2|1573.8|1574|1573.4|765
1607596430000|2020-12-10 10:33:50||1573.6||1573.4||1573.6||1573.4|0
1607596440000|2020-12-10 10:34:00|1573.8|1573.6|1573.6|1573.4|1573.8|1573.6|1573.6|1573.4|0
1607596450000|2020-12-10 10:34:10|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.4|1573|250
1607596460000|2020-12-10 10:34:20|1573.2|1572.8|1572.8|1572.4|1573.4|1572.8|1572.8|1572.2|4920
1607596470000|2020-12-10 10:34:30|1572.6|1572.2|1572.8|1572.6|1572.8|1572.6|1572.6|1572.2|300
1607596480000|2020-12-10 10:34:40|1572.6|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.2|722
1607596490000|2020-12-10 10:34:50|1572.6|1572.6|1572.8|1572.2|1572.8|1572.6|1572.6|1572.2|539
1607596500000|2020-12-10 10:35:00|1572.6|1572|1572.6|1572|1572.6|1572.2|1572.4|1572|0
1607596520000|2020-12-10 10:35:20|1572.8|1572.2|1572.6|1572.4|1573.4|1573|1572.6|1572.2|9922
1607596530000|2020-12-10 10:35:30|1572.8|1572.2|1573.4|1573|1573.4|1573|1572.8|1572.2|1499
1607596540000|2020-12-10 10:35:40|||||||||50
1607596550000|2020-12-10 10:35:50||1573.2||1573.2||1573.2||1573.2|250
1607596560000|2020-12-10 10:36:00|1573.2|1573|1573.4|1572.8|1573.4|1573|1573.2|1572.8|499
1607596570000|2020-12-10 10:36:10|1573.2||1573.2||1573.2||1573.2||0
1607596600000|2020-12-10 10:36:40|1573|1572.6|1573|1572.8|1573|1572.8|1573|1572.6|0
1607596610000|2020-12-10 10:36:50|1573.2|1573|1573.4|1572.8|1573.4|1573|1573.2|1572.8|704
1607596620000|2020-12-10 10:37:00|1573.2|1573|1573.4|1572.8|1573.4|1573|1573|1572.8|2188
1607596630000|2020-12-10 10:37:10||1573||1573.2||1573.2||1573|100
1607596640000|2020-12-10 10:37:20|1573.6|1573.4|1573.2|1573|1573.6|1573.4|1573.2|1573|1414
1607596650000|2020-12-10 10:37:30|1573|1572.8|1573.4|1573|1573.4|1573.2|1573|1572.8|5921
1607596660000|2020-12-10 10:37:40|1573.2|1573.2|1573.2|1573|1573.2|1573.2|1573.2|1573|2640
1607596670000|2020-12-10 10:37:50|1573.4|1572.8|1573.6|1573.2|1573.6|1573.4|1573.4|1572.8|493
1607596680000|2020-12-10 10:38:00|1573.4|1573|1573|1572.4|1573.4|1573|1572.4|1572|5389
1607596700000|2020-12-10 10:38:20|1572.8|1572.2|1572.8|1572.4|1573|1572.4|1572.6|1572|1112
1607596710000|2020-12-10 10:38:30|1573|1572.6|1573.2|1572.8|1573.2|1573|1572.8|1572.6|1409
1607596720000|2020-12-10 10:38:40|1573|1572.6|1572.8|1572.4|1573|1572.6|1572.8|1572.4|1482
1607596740000|2020-12-10 10:39:00|1573|1572.6|1573|1572.6|1573.2|1573|1573|1572.6|1636
1607596750000|2020-12-10 10:39:10|1573.2|1572.8|1573.2|1572.8|1573.2|1572.8|1573.2|1572.8|0
1607596760000|2020-12-10 10:39:20|1573||1573.2||1573.2||1573||737
1607596770000|2020-12-10 10:39:30|1573|1572.6|1572.8|1572.4|1573|1572.6|1572.8|1572.4|450
1607596780000|2020-12-10 10:39:40|1573|1572.6|1573|1572.6|1573|1572.8|1573|1572.6|898
1607596790000|2020-12-10 10:39:50|1572.8|1572.4|1572.8|1572.4|1573|1572.4|1572.6|1572.4|1208
1607596800000|2020-12-10 10:40:00|1572.6|1572.2|1572.2|1571.8|1572.6|1572.2|1572.2|1571.8|3203
1607596810000|2020-12-10 10:40:10|1572|1572|1572.2|1571.8|1572.2|1572|1572|1571.8|600
1607596820000|2020-12-10 10:40:20|1572.4|1572|1573.2|1572.8|1573.2|1572.8|1572.4|1572|3670
1607596830000|2020-12-10 10:40:30|1573||1573||1573||1573||320
1607596840000|2020-12-10 10:40:40|1572.8|1572.6|1572.6|1572.2|1573|1572.6|1572.6|1572.2|552
1607596850000|2020-12-10 10:40:50|1572.4|1572|1572.4|1572|1572.4|1572|1572.4|1572|0
1607596860000|2020-12-10 10:41:00|1572.6|1572.2|1573.6|1573.2|1573.6|1573.4|1572.6|1572.2|4105
1607596870000|2020-12-10 10:41:10|1573.8|1573.4|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|2178
1607596890000|2020-12-10 10:41:30|1574|1573.6|1574|1573.8|1574|1573.8|1574|1573.6|1000
1607596900000|2020-12-10 10:41:40|1573.8|1573.6|1573.8|1573.2|1573.8|1573.6|1573.6|1573.2|2443
1607596910000|2020-12-10 10:41:50|1573.6||1573.6||1573.6||1573.6||0
1607596920000|2020-12-10 10:42:00|1573.4|1573|1573.2|1573|1573.4|1573.2|1573.2|1573|1605
1607596930000|2020-12-10 10:42:10|1573|1572.8|1573.2|1572.8|1573.2|1572.8|1573|1572.6|1162
1607596940000|2020-12-10 10:42:20||1572.6||1572.6||1572.6||1572.6|990
1607596970000|2020-12-10 10:42:50|1573|1572.8|1573.4|1573|1573.4|1573.2|1572.8|1572.8|2771
1607596980000|2020-12-10 10:43:00|1573.2||1573.4||1573.4||1573.2||330
1607596990000|2020-12-10 10:43:10|1573.2|1572.8|1573.2|1572.8|1573.2|1573|1573|1572.8|1763
1607597000000|2020-12-10 10:43:20|1573|1572.6|1573|1572.6|1573|1572.8|1573|1572.6|0
1607597010000|2020-12-10 10:43:30|1572.8|1572.8|1573.4|1572.8|1573.4|1573|1572.8|1572.6|719
1607597030000|2020-12-10 10:43:50|1573.2|1572.6|1572.8|1572.4|1573.2|1572.6|1572.6|1572.4|507
1607597040000|2020-12-10 10:44:00||1572.2||1572.2||1572.2||1572.2|0
1607597050000|2020-12-10 10:44:10|1572.6|1572|1572.2|1571.6|1572.6|1572|1572|1571.4|3856
1607597060000|2020-12-10 10:44:20|1572|1571.4|1572.6|1572.2|1572.6|1572.2|1571.8|1571.4|4773
1607597070000|2020-12-10 10:44:30|1572.4|1572.4|1572.4|1572|1572.4|1572.4|1572.4|1572|271
1607597080000|2020-12-10 10:44:40|1572.2|1572.2|1572.2|1571.8|1572.6|1572.2|1572.2|1571.6|2785
1607597090000|2020-12-10 10:44:50|1572|1571.6|1572|1571.6|1572|1571.6|1572|1571.6|0
1607597100000|2020-12-10 10:45:00|1571.8|1571.4|1571.8|1571.4|1572|1571.4|1571.6|1571.4|223
1607597110000|2020-12-10 10:45:10|1572|1571.6|1571.8|1571.6|1572|1571.8|1571.6|1571.4|1223
1607597120000|2020-12-10 10:45:20|1572|1571.8|1572.2|1571.8|1572.2|1571.8|1572|1571.8|0
1607597150000|2020-12-10 10:45:50|1572|1572|1571.8|1571.4|1572|1572|1571.8|1571.4|1019
1607597160000|2020-12-10 10:46:00|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|1571.4|1571.2|583
1607597180000|2020-12-10 10:46:20|1571.8|1571.4|1572|1571.6|1572|1571.6|1571.8|1571.4|575
1607597190000|2020-12-10 10:46:30|1571.8|1571.4|1572.2|1572|1572.2|1572|1571.6|1571.4|2467
1607597200000|2020-12-10 10:46:40|||||||||39
1607597210000|2020-12-10 10:46:50||1571.8||1571.8||1571.8||1571.8|0
1607597220000|2020-12-10 10:47:00|1572|1571.6|1571.8|1571.4|1572|1571.6|1571.8|1571.4|152
1607597230000|2020-12-10 10:47:10|1572|1571.6|1572|1571.8|1572|1571.8|1572|1571.6|501
1607597240000|2020-12-10 10:47:20|1572.2|1572|1572|1571.8|1572.2|1572|1572|1571.8|23
1607597260000|2020-12-10 10:47:40|1571.8|1571.6|1572|1571.6|1572|1571.6|1571.8|1571.6|304
1607597270000|2020-12-10 10:47:50||1571.4||1571.6||1571.6||1571.4|0
1607597280000|2020-12-10 10:48:00|1571.8|1571.4|1571.4|1571.2|1571.8|1571.4|1571.2|1571|2685
1607597290000|2020-12-10 10:48:10|1571.6|1571.4|1572|1571.8|1572|1571.8|1571.6|1571.2|3051
1607597300000|2020-12-10 10:48:20|1571.8|1571.6|1572|1571.6|1572|1571.6|1571.8|1571.6|1131
1607597310000|2020-12-10 10:48:30|1571.8|1571.4|1572|1571.4|1572|1571.4|1571.8|1571.4|0
1607597320000|2020-12-10 10:48:40|1572.2|1571.6|1572|1571.6|1572.4|1572|1572|1571.4|1381
1607597350000|2020-12-10 10:49:10|1572.2|1571.8|1572|1571.6|1572.2|1572|1571.8|1571.4|3139
1607597360000|2020-12-10 10:49:20|1571.8|1571.4|1571.6|1571|1571.8|1571.4|1571.4|1571|4349
1607597370000|2020-12-10 10:49:30||1571.2||1571.2||1571.2||1571.2|15
1607597380000|2020-12-10 10:49:40|1571.8|1571.4|1571.8|1571.4|1571.8|1571.6|1571.8|1571.2|1947
1607597390000|2020-12-10 10:49:50|1571.6|1571.2|1571.4|1571.2|1571.6|1571.2|1571.4|1571.2|1448
1607597400000|2020-12-10 10:50:00|1571.6|1571.4|1573.4|1573|1573.4|1573.2|1571.6|1571.4|26052
1607597420000|2020-12-10 10:50:20||1573.2||1573.2||1573.2||1573|2867
1607597430000|2020-12-10 10:50:30|1573.2|1573|1573.4|1573|1573.4|1573|1573.2|1573|1027
1607597440000|2020-12-10 10:50:40|1573.2|1572.8|1573.6|1573.2|1573.6|1573.4|1573|1572.8|4032
1607597450000|2020-12-10 10:50:50|1573.8|1573.4|1573.8|1573.6|1573.8|1573.6|1573.8|1573.4|1585
1607597460000|2020-12-10 10:51:00|1574|1573.8|1574|1573.6|1574|1573.8|1573.8|1573.4|4969
1607597470000|2020-12-10 10:51:10|1573.8|1573.4|1573.8|1573.4|1574|1573.6|1573.8|1573.4|3575
1607597480000|2020-12-10 10:51:20|1574|1573.6|1574|1573.6|1574|1573.8|1573.8|1573.6|1526
1607597490000|2020-12-10 10:51:30|1574.2|1573.8|1575|1574.6|1575|1574.8|1574.2|1573.8|24045
1607597510000|2020-12-10 10:51:50|1574.8|1574.8|1575|1574.8|1575|1574.8|1574.8|1574.6|5125
1607597520000|2020-12-10 10:52:00|1575.2|1575|1575.6|1575|1575.6|1575.4|1575|1574.8|3671
1607597530000|2020-12-10 10:52:10|1575.4|1575.2|1575|1574.8|1575.4|1575.2|1574.8|1574.6|5042
1607597540000|2020-12-10 10:52:20|1574.8|1574.6|1574.8|1574.6|1575|1574.8|1574.8|1574.6|1470
1607597550000|2020-12-10 10:52:30|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.6|1574.2|915
1607597560000|2020-12-10 10:52:40|1574.8|1574.4|1574.8|1574.6|1575|1574.8|1574.8|1574.4|1443
1607597570000|2020-12-10 10:52:50|1575|1574.8|1575|1574.8|1575|1574.8|1575|1574.8|1320
1607597580000|2020-12-10 10:53:00|1574.8|1574.6|1574.4|1574.2|1575|1574.6|1574.2|1574|22306
1607597590000|2020-12-10 10:53:10|1574.6|1574.4|1574.8|1574.4|1574.8|1574.4|1574.6|1574.2|613
1607597600000|2020-12-10 10:53:20|1574.6|1574.2|1574.4|1574|1574.6|1574.2|1574.4|1574|1764
1607597610000|2020-12-10 10:53:30|1574.6|1574.2|1575|1574.6|1575|1574.6|1574.6|1574|273
1607597620000|2020-12-10 10:53:40||1574.8||1574.6||1574.8||1574.6|2707
1607597640000|2020-12-10 10:54:00|1575.2|1574.8|1575.6|1575.4|1575.6|1575.4|1575.2|1574.8|5975
1607597650000|2020-12-10 10:54:10|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.4|1575|1590
1607597660000|2020-12-10 10:54:20|1575.2|1575|1574.8|1574.4|1575.2|1575|1574.8|1574.4|18194
1607597670000|2020-12-10 10:54:30|1574.6||1574.6||1574.6||1574.6||0
1607597680000|2020-12-10 10:54:40|1574.4|1574.2|1574.2|1573.8|1574.4|1574.2|1574.2|1573.8|576
1607597700000|2020-12-10 10:55:00|1574|1573.6|1574|1573.6|1574.2|1574|1573.8|1573.6|3034
1607597710000|2020-12-10 10:55:10|1574.2|1573.8|1574|1573.6|1574.2|1574|1574|1573.6|1819
1607597720000|2020-12-10 10:55:20|1573.8||1573.8||1573.8||1573.8||0
1607597730000|2020-12-10 10:55:30|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573|738
1607597750000|2020-12-10 10:55:50|1573.8|1573.4|1573.8|1573.6|1573.8|1573.6|1573.6|1573.4|3121
1607597770000|2020-12-10 10:56:10|1574|1573.8|1573.8|1573.6|1574.2|1574|1573.8|1573.6|1105
1607597780000|2020-12-10 10:56:20||1573.4||1573.4||1573.4||1573.4|0
1607597790000|2020-12-10 10:56:30||1573.6||1573.6||1573.6||1573.4|1370
1607597800000|2020-12-10 10:56:40|1573.6|1573.4|1573.4|1573.2|1573.6|1573.6|1573.4|1573|1297
1607597810000|2020-12-10 10:56:50|1573.6|1573.4|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|549
1607597820000|2020-12-10 10:57:00|||||||||425
1607597830000|2020-12-10 10:57:10|1573.6|1573.2|1573.4|1573|1573.6|1573.4|1573.4|1573|2684
1607597840000|2020-12-10 10:57:20|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|443
1607597850000|2020-12-10 10:57:30|1573.6|1573.2|1573.2|1573|1573.6|1573.2|1573.2|1573|1250
1607597860000|2020-12-10 10:57:40|1573|1572.8|1573.4|1573|1573.4|1573.2|1573|1572.6|4341
1607597870000|2020-12-10 10:57:50|||||||||700
1607597880000|2020-12-10 10:58:00|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1572.6|1572.4|3376
1607597890000|2020-12-10 10:58:10|1572.8|1572.8|1572.8|1572.4|1572.8|1572.8|1572.8|1572.4|0
1607597900000|2020-12-10 10:58:20|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.2|1572|2683
1607597910000|2020-12-10 10:58:30|1572.6|1572.2|1572.6|1572.4|1572.6|1572.4|1572.6|1572.2|1014
1607597920000|2020-12-10 10:58:40|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|819
1607597930000|2020-12-10 10:58:50|1572.8|1572.6|1572.8|1572.6|1572.8|1572.8|1572.8|1572.6|487
1607597940000|2020-12-10 10:59:00|1573|1572.8|1573.4|1573|1573.4|1573|1573|1572.8|235
1607597950000|2020-12-10 10:59:10|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.4|1573|1276
1607597960000|2020-12-10 10:59:20|1573.2|1572.8|1573.4|1573|1573.4|1573|1573|1572.8|1856
1607597970000|2020-12-10 10:59:30||1573.2||1573||1573.2||1573|1371
1607597990000|2020-12-10 10:59:50||1573.2||1573.2||1573.2||1573.2|469
1607598000000|2020-12-10 11:00:00|1573.2|1573|1573.2|1572.8|1573.4|1573|1573.2|1572.8|2213
1607598010000|2020-12-10 11:00:10|1573|1572.6|1573.2|1572.8|1573.2|1573|1573|1572.6|1180
1607598020000|2020-12-10 11:00:20|1573.4|1573|1573.4|1573.2|1573.4|1573.2|1573.4|1573|82
1607598040000|2020-12-10 11:00:40|1573.2|1573|1573.2|1573|1573.2|1573|1573.2|1573|377
1607598060000|2020-12-10 11:01:00|1573|1572.8|1573.2|1572.8|1573.2|1572.8|1573|1572.6|503
1607598070000|2020-12-10 11:01:10|1573|1572.6|1572.8|1572.6|1573|1572.8|1572.8|1572.6|731
1607598080000|2020-12-10 11:01:20|1573|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|72
1607598090000|2020-12-10 11:01:30|1573.2|1572.8|1573.4|1572.8|1573.4|1573|1573.2|1572.8|397
1607598100000|2020-12-10 11:01:40|1573.2|1572.6|1573.2|1572.8|1573.2|1572.8|1573|1572.6|321
1607598110000|2020-12-10 11:01:50|1573|1573|1572.8|1572.6|1573.2|1573|1572.8|1572.4|3866
1607598120000|2020-12-10 11:02:00|1573|1572.4|1572.8|1572.4|1573|1572.4|1572.8|1572.4|402
1607598130000|2020-12-10 11:02:10|1573|1572.6|1572.8|1572.4|1573|1572.8|1572.8|1572.4|1256
1607598140000|2020-12-10 11:02:20|1572.6|1572.6|1572.6|1572.2|1572.6|1572.6|1572.6|1572.2|628
1607598150000|2020-12-10 11:02:30||1572.4||1572.4||1572.4||1572.4|0
1607598160000|2020-12-10 11:02:40|1572.4|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|757
1607598170000|2020-12-10 11:02:50|1572.6|1572.2|1573|1572.6|1573|1572.6|1572.6|1572.2|1519
1607598180000|2020-12-10 11:03:00|1572.8|1572.4|1572.8|1572.6|1572.8|1572.6|1572.8|1572.4|0
1607598190000|2020-12-10 11:03:10||1572.4||1572.6||1572.6||1572.4|0
1607598210000|2020-12-10 11:03:30|1573|1572.8|1573.8|1573.4|1573.8|1573.4|1573|1572.8|4610
1607598220000|2020-12-10 11:03:40|1574|1573.6|1574|1573.6|1574|1573.6|1574|1573.6|0
1607598230000|2020-12-10 11:03:50|1574.2|1573.8|1574.4|1574|1574.4|1574|1574.2|1573.8|2854
1607598240000|2020-12-10 11:04:00|1574.2|1573.8|1573.4|1573.2|1574.4|1573.8|1573.4|1573|8186
1607598250000|2020-12-10 11:04:10|1573.2|1573|1573.4|1573|1573.4|1573.2|1573.2|1573|296
1607598260000|2020-12-10 11:04:20|1573.2|1573.2|1573|1572.6|1573.2|1573.2|1572.8|1572.6|5454
1607598270000|2020-12-10 11:04:30|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1573|1572.6|1112
1607598280000|2020-12-10 11:04:40||1572.4||1572.6||1572.6||1572.4|0
1607598290000|2020-12-10 11:04:50|1572.8||1573||1573||1572.8||239
1607598300000|2020-12-10 11:05:00|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.2|2025
1607598320000|2020-12-10 11:05:20|1573|1572.6|1573.4|1573.2|1573.4|1573.2|1573|1572.6|3743
1607598330000|2020-12-10 11:05:30|1573.6|1573.4|1574|1573.6|1574|1573.8|1573.6|1573.4|1616
1607598340000|2020-12-10 11:05:40|1574.2|1573.8|1574.2|1574|1574.2|1574|1574.2|1573.8|0
1607598350000|2020-12-10 11:05:50|1574.4|1573.8|1574|1573.6|1574.4|1573.8|1573.4|1573.2|6438
1607598370000|2020-12-10 11:06:10||1573.8||1573.6||1573.8||1573.6|63
1607598380000|2020-12-10 11:06:20|1574.2|1573.8|1574.2|1574|1574.2|1574|1574.2|1573.8|882
1607598390000|2020-12-10 11:06:30|1574|1573.8|1573.6|1573.2|1574|1573.8|1573.6|1573.2|6387
1607598400000|2020-12-10 11:06:40|1573.8|1573.4|1574.2|1574|1574.2|1574|1573.8|1573.4|1296
1607598410000|2020-12-10 11:06:50|1574.4||1574.4||1574.4||1574.2||892
1607598420000|2020-12-10 11:07:00|1574.2|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.8|3957
1607598430000|2020-12-10 11:07:10|1574||1574||1574||1574||202
1607598440000|2020-12-10 11:07:20|1574.2|1574|1574.4|1574.2|1574.6|1574.4|1574.2|1574|2379
1607598460000|2020-12-10 11:07:40|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|0
1607598470000|2020-12-10 11:07:50|1574.4|1574.2|1574.4|1574.2|1574.4|1574.4|1574.4|1574|968
1607598480000|2020-12-10 11:08:00|1574.6||1574.6||1574.6||1574.6||0
1607598490000|2020-12-10 11:08:10|1574.8|1574.4|1574.8|1574.4|1574.8|1574.6|1574.8|1574.4|2271
1607598500000|2020-12-10 11:08:20|1575|1574.6|1574.8|1574.4|1575|1574.8|1574.6|1574.4|4118
1607598510000|2020-12-10 11:08:30|1574.6||1575||1575||1574.6||913
1607598540000|2020-12-10 11:09:00||1574.6||1574.6||1574.8||1574.4|348
1607598550000|2020-12-10 11:09:10|1575.2|1574.8|1574.8|1574.6|1575.2|1575|1574.8|1574.6|3327
1607598560000|2020-12-10 11:09:20|1575||1575||1575||1575||0
1607598570000|2020-12-10 11:09:30|1574.8|1574.4|1574.4|1574|1574.8|1574.4|1574.4|1574|479
1607598580000|2020-12-10 11:09:40|1574.6|1574.2|1574.6|1574|1574.6|1574.2|1574.4|1574|0
1607598590000|2020-12-10 11:09:50|1574.4||1574.2||1574.4||1574.2||0
1607598600000|2020-12-10 11:10:00|1574|1573.8|1574.8|1574.4|1574.8|1574.6|1574|1573.8|3533
1607598610000|2020-12-10 11:10:10|1574.6|1574.2|1575|1574.6|1575|1574.6|1574.6|1574.2|0
1607598620000|2020-12-10 11:10:20||1574.8||1574.6||1574.8||1574.6|614
1607598630000|2020-12-10 11:10:30|1574.8|1574.4|1574.8|1574.4|1574.8|1574.4|1574.4|1574.2|880
1607598640000|2020-12-10 11:10:40|1575|1574.6|1575|1574.4|1575|1574.8|1575|1574.4|815
1607598660000|2020-12-10 11:11:00|1574.8|1574.6|1575|1574.6|1575|1574.8|1574.8|1574.6|2269
1607598670000|2020-12-10 11:11:10||1574.8||1574.8||1574.8||1574.8|0
1607598680000|2020-12-10 11:11:20|1574.8|1574.6|1574.4|1574|1574.8|1574.8|1574.4|1574|2057
1607598690000|2020-12-10 11:11:30||1574.2||1574.2||1574.2||1574.2|1415
1607598700000|2020-12-10 11:11:40|1574.2|1574|1574.4|1574|1574.4|1574|1574.2|1574|78
1607598710000|2020-12-10 11:11:50|1574.2|1573.8|1574|1573.8|1574.2|1573.8|1574|1573.8|1838
1607598720000|2020-12-10 11:12:00|1574.2|1573.6|1574|1573.8|1574.2|1573.8|1573.8|1573.4|6602
1607598730000|2020-12-10 11:12:10|1573.8|1573.6|1574|1573.6|1574|1573.8|1573.8|1573.6|1394
1607598760000|2020-12-10 11:12:40|||||||||180
1607598770000|2020-12-10 11:12:50|1574.2|1573.8|1574.2|1573.8|1574.2|1574|1574.2|1573.6|702
1607598790000|2020-12-10 11:13:10|1574|1573.6|1573.6|1573.4|1574|1573.6|1573.6|1573.4|1075
1607598810000|2020-12-10 11:13:30|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.4|1573|495
1607598830000|2020-12-10 11:13:50|1573.2|1572.8|1573.2|1572.6|1573.4|1572.8|1572.8|1572.6|5003
1607598840000|2020-12-10 11:14:00|1573|1572.4|1572.8|1572.4|1573|1572.6|1572.8|1572.4|1380
1607598850000|2020-12-10 11:14:10|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|594
1607598860000|2020-12-10 11:14:20|1572.2|1571.8|1571.8|1571.4|1572.2|1572|1571.6|1571.4|3551
1607598870000|2020-12-10 11:14:30|1571.6|1571.2|1571.4|1571|1571.6|1571.2|1571.4|1571|304
1607598880000|2020-12-10 11:14:40|1571.2|1570.8|1571|1570.6|1571.2|1570.8|1571|1570.6|220
1607598890000|2020-12-10 11:14:50|1570.8|1570.4|1570.4|1570.2|1571|1570.4|1570.4|1570|2939
1607598900000|2020-12-10 11:15:00|1570.2|1570|1570.2|1569.8|1570.4|1570|1570|1569.8|1857
1607598910000|2020-12-10 11:15:10|1570.4|1570|1570.8|1570.6|1570.8|1570.6|1570.4|1570|769
1607598920000|2020-12-10 11:15:20|1570.6|1570.4|1570.8|1570.2|1570.8|1570.4|1570.6|1570.2|322
1607598930000|2020-12-10 11:15:30|1570.6|1570|1570.6|1570.2|1570.6|1570.2|1570.4|1570|0
1607598950000|2020-12-10 11:15:50|1570.8|1570.4|1571|1570.6|1571.2|1570.8|1570.8|1570.4|3076
1607598960000|2020-12-10 11:16:00|1570.8|1570.4|1571.2|1571|1571.2|1571|1570.8|1570.2|32333
1607598970000|2020-12-10 11:16:10|1571.6|1571.2|1572.4|1571.8|1572.4|1572.2|1571.4|1571.2|14901
1607598980000|2020-12-10 11:16:20|1572.6|1572|1572.4|1572|1572.6|1572.4|1572.2|1571.8|4944
1607598990000|2020-12-10 11:16:30|1572.2|1571.8|1571.8|1571.4|1572.2|1571.8|1571.6|1571.4|4054
1607599000000|2020-12-10 11:16:40|1572|1571.6|1571.4|1571|1572|1571.6|1571.4|1571|4248
1607599010000|2020-12-10 11:16:50|1571.2||1571.4||1571.4||1571.2||1360
1607599020000|2020-12-10 11:17:00|1571.2|1570.8|1571.2|1571|1571.4|1571|1571.2|1570.8|5387
1607599030000|2020-12-10 11:17:10|1571|1570.8|1571|1570.8|1571.2|1571|1571|1570.8|46350
1607599040000|2020-12-10 11:17:20|1570.8|1570.6|1571|1570.6|1571|1570.6|1570.4|1570.2|5810
1607599050000|2020-12-10 11:17:30|1570.8|1570.4|1570.6|1570.4|1570.8|1570.4|1570.4|1570|866
1607599060000|2020-12-10 11:17:40|1570.8|1570.6|1570.6|1570.4|1570.8|1570.6|1570.6|1570.4|1269
1607599070000|2020-12-10 11:17:50|1570.4|1570.2|1570.4|1570.2|1570.6|1570.2|1570.4|1570.2|275
1607599080000|2020-12-10 11:18:00|1570.2|1570|1570|1569.6|1570.4|1570|1570|1569.6|1144
1607599090000|2020-12-10 11:18:10|1569.8|1569.4|1568.6|1568.2|1569.8|1569.4|1568.6|1568.2|12944
1607599100000|2020-12-10 11:18:20|1568.4|1568|1569|1568.6|1569.2|1569|1568.4|1568|2850
1607599110000|2020-12-10 11:18:30|1568.8|1568.8|1569.2|1568.8|1569.4|1568.8|1568.8|1568.8|1326
1607599120000|2020-12-10 11:18:40|1569|1568.6|1568.8|1568.2|1569.2|1568.6|1568.8|1568|1595
1607599130000|2020-12-10 11:18:50|1568.6|1568.4|1569|1568.6|1569|1568.6|1568.4|1568.2|0
1607599140000|2020-12-10 11:19:00|1568.8|1568.4|1568.8|1568.2|1568.8|1568.4|1568.4|1568|1716
1607599150000|2020-12-10 11:19:10|1568.6|1568.4|1568.6|1568.2|1568.6|1568.6|1568.4|1568.2|2011
1607599160000|2020-12-10 11:19:20|1568.2|1568|1568.6|1568.2|1568.8|1568.6|1568.2|1568|7733
1607599170000|2020-12-10 11:19:30||1568.4||1568.4||1568.4||1568.4|0
1607599180000|2020-12-10 11:19:40|1568.8|1568.6|1568.6|1568.2|1569|1568.6|1568.6|1568.2|3060
1607599190000|2020-12-10 11:19:50||1568.4||1568.2||1568.4||1568.2|1000
1607599200000|2020-12-10 11:20:00|1568.8|1568.4|1568.8|1568.6|1568.8|1568.6|1568.8|1568.4|1293
1607599220000|2020-12-10 11:20:20|1569|1568.8|1568.8|1568.2|1569.4|1569|1568.6|1568.2|2394
1607599230000|2020-12-10 11:20:30|1569|1568.4|1569.4|1568.8|1569.4|1568.8|1569|1568.4|500
1607599260000|2020-12-10 11:21:00||1569||1569||1569||1569|0
1607599270000|2020-12-10 11:21:10|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.6|1569.2|11860
1607599280000|2020-12-10 11:21:20|1569.6||1569.8||1569.8||1569.6||2
1607599290000|2020-12-10 11:21:30|1569.6|1569.2|1569|1568.6|1569.6|1569.2|1569|1568.6|3884
1607599300000|2020-12-10 11:21:40|1568.8|1568.8|1569|1568.6|1569|1568.8|1568.8|1568.6|425
1607599310000|2020-12-10 11:21:50||1568.8||1568.8||1568.8||1568.8|304
1607599320000|2020-12-10 11:22:00|1569.2|1569|1569.6|1569|1569.6|1569|1569.2|1569|502
1607599330000|2020-12-10 11:22:10|1569.4||1569.4||1569.6||1569.4||1000
1607599340000|2020-12-10 11:22:20|1569.2|1568.8|1569.4|1569|1569.4|1569|1569|1568.8|2166
1607599350000|2020-12-10 11:22:30||1569.2||1569||1569.2||1569|0
1607599360000|2020-12-10 11:22:40|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.6|1569.2|497
1607599370000|2020-12-10 11:22:50||1569.2||1569.2||1569.4||1569.2|0
1607599380000|2020-12-10 11:23:00||1569.4||1569.2||1569.4||1569.2|0
1607599390000|2020-12-10 11:23:10|1570|1569.4|1570|1569.6|1570|1569.6|1570|1569.4|0
1607599400000|2020-12-10 11:23:20|1570.2|1569.8|1570|1569.6|1570.4|1570|1569.8|1569.6|2876
1607599410000|2020-12-10 11:23:30|1570.2|1570|1570.2|1570|1570.2|1570|1570.2|1569.8|243
1607599420000|2020-12-10 11:23:40|1570.4|1570.2|1570.2|1570|1570.4|1570.2|1570.2|1570|6434
1607599430000|2020-12-10 11:23:50|1570|1569.8|1570.4|1570|1570.6|1570.2|1570|1569.6|545
1607599440000|2020-12-10 11:24:00|1570.6||1570.6||1570.6||1570.4||0
1607599460000|2020-12-10 11:24:20|1570.8|1570.2|1570.6|1570.4|1571.2|1570.8|1570.6|1570.2|2670
1607599470000|2020-12-10 11:24:30|1570.8|1570.2|1570.8|1570.2|1570.8|1570.2|1570.6|1570.2|0
1607599480000|2020-12-10 11:24:40|1570.6||1570.6||1570.8||1570.6||0
1607599490000|2020-12-10 11:24:50||1570.4||1570.2||1570.4||1570.2|0
1607599500000|2020-12-10 11:25:00|1570.4|1570.4|1570.4|1570.2|1570.6|1570.4|1570.4|1570.2|2136
1607599510000|2020-12-10 11:25:10|1570.2|1570|1570.4|1570|1570.4|1570|1570.2|1570|457
1607599520000|2020-12-10 11:25:20|1570.2||1570.2||1570.2||1570.2||0
1607599530000|2020-12-10 11:25:30|1570.4|1570.2|1571|1570.4|1571|1570.4|1570.4|1570.2|925
1607599540000|2020-12-10 11:25:40|1570.8||1570.8||1570.8||1570.6||1403
1607599550000|2020-12-10 11:25:50|1570.6||1570.6||1570.6||1570.6||0
1607599560000|2020-12-10 11:26:00|1570.8|1570.6|1570.4|1570|1570.8|1570.6|1570.4|1570|3413
1607599580000|2020-12-10 11:26:20|1570.2|1569.8|1570.2|1569.8|1570.2|1569.8|1569.8|1569.6|164
1607599590000|2020-12-10 11:26:30|1570|1569.6|1569.6|1569.2|1570|1569.6|1569.6|1569|1719
1607599610000|2020-12-10 11:26:50||1569||1569||1569||1569|0
1607599620000|2020-12-10 11:27:00|1569.4|1569.2|1569.2|1568.8|1569.4|1569.2|1569.2|1568.8|580
1607599630000|2020-12-10 11:27:10|1569|1568.6|1568.8|1568.6|1569|1568.8|1568.8|1568.4|500
1607599640000|2020-12-10 11:27:20||1568.4||1568.6||1568.6||1568.4|0
1607599650000|2020-12-10 11:27:30||1568.4||1568.4||1568.4||1568.4|1230
1607599660000|2020-12-10 11:27:40|1568.6|1568.2|1568.8|1568.6|1568.8|1568.6|1568.4|1568.2|3473
1607599670000|2020-12-10 11:27:50|1569|1568.8|1569.2|1569|1569.2|1569|1569|1568.8|1406
1607599690000|2020-12-10 11:28:10|1569|1568.8|1569.2|1568.8|1569.2|1569|1569|1568.6|685
1607599700000|2020-12-10 11:28:20|1569|1568.6|1569.2|1568.8|1569.2|1569|1569|1568.6|2861
1607599710000|2020-12-10 11:28:30||1569||1568.8||1569||1568.8|0
1607599720000|2020-12-10 11:28:40|1569|1569|1569|1568.8|1569|1569|1569|1568.8|2702
1607599730000|2020-12-10 11:28:50|1568.8|1568.6|1568.6|1568.2|1568.8|1568.6|1568.6|1568.2|567
1607599740000|2020-12-10 11:29:00|1568.8|1568.4|1568.8|1568.6|1568.8|1568.6|1568.8|1568.4|942
1607599750000|2020-12-10 11:29:10|1568.6|1568.4|1568.8|1568.4|1568.8|1568.4|1568.6|1568.4|827
1607599760000|2020-12-10 11:29:20|1568.6|1568.6|1568.6|1568.4|1568.8|1568.6|1568.6|1568.4|6123
1607599770000|2020-12-10 11:29:30|1568.8|1568.6|1568.6|1568.4|1568.8|1568.6|1568.6|1568.4|844
1607599780000|2020-12-10 11:29:40|||||||||2556
1607599790000|2020-12-10 11:29:50|1568.4|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568.2|184
1607599800000|2020-12-10 11:30:00|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.4|1568|0
1607599810000|2020-12-10 11:30:10||1568.2||1568.2||1568.2||1568.2|0
1607599820000|2020-12-10 11:30:20||1568||1568||1568||1568|0
1607599830000|2020-12-10 11:30:30|1568.6|1568.2|1568.4|1568|1568.6|1568.4|1568.4|1568|2923
1607599840000|2020-12-10 11:30:40|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1415
1607599850000|2020-12-10 11:30:50||1568.4||1568.2||1568.4||1568.2|903
1607599860000|2020-12-10 11:31:00||1568.4||1568.2||1568.4||1568.2|1023
1607599870000|2020-12-10 11:31:10|1568.8|1568.4|1568.8|1568.6|1568.8|1568.6|1568.8|1568.4|656
1607599880000|2020-12-10 11:31:20|||||||||1145
1607599890000|2020-12-10 11:31:30|||||||||6206
1607599900000|2020-12-10 11:31:40|1568.6|1568.4|1568.8|1568.6|1568.8|1568.6|1568.6|1568.2|2776
1607599910000|2020-12-10 11:31:50|1569||1569||1569||1569||21089
1607599920000|2020-12-10 11:32:00|1569.2|1568.8|1570.4|1570|1570.4|1570|1569.2|1568.8|4325
1607599930000|2020-12-10 11:32:10|1570.2|1569.8|1569.8|1569.4|1570.2|1569.8|1569.6|1569.2|4007
1607599940000|2020-12-10 11:32:20|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.6|1569.2|1490
1607599950000|2020-12-10 11:32:30|1569.6|1569.2|1569.6|1569.2|1570|1569.4|1569.6|1569.2|565
1607599960000|2020-12-10 11:32:40|1569.8|1569.4|1570|1569.6|1570|1569.6|1569.8|1569.2|415
1607599980000|2020-12-10 11:33:00|1569.8|1569.4|1569.6|1569.2|1569.8|1569.4|1569.4|1569|3890
1607599990000|2020-12-10 11:33:10|1569.4|1569|1569.2|1568.8|1569.6|1569.2|1569|1568.8|924
1607600010000|2020-12-10 11:33:30|1569.4|1569|1569.8|1569.4|1570.2|1569.8|1569.4|1569|5892
1607600020000|2020-12-10 11:33:40|1570|1569.6|1569.8|1569.2|1570|1569.6|1569.4|1569.2|1112
1607600030000|2020-12-10 11:33:50|1570|1569.4|1570.2|1569.8|1570.2|1569.8|1570|1569.4|3441
1607600040000|2020-12-10 11:34:00|1570|1569.6|1570.2|1569.8|1570.4|1570|1569.8|1569.4|5546
1607600050000|2020-12-10 11:34:10|1570|1570|1569.6|1569.4|1570.2|1570|1569.6|1569.4|10002
1607600060000|2020-12-10 11:34:20|||||||||533
1607600070000|2020-12-10 11:34:30|1569.8|1569.6|1569.8|1569.6|1570|1569.6|1569.6|1569.6|9070
1607600080000|2020-12-10 11:34:40|1570|1569.8|1570.4|1570|1570.4|1570|1570|1569.8|7435
1607600090000|2020-12-10 11:34:50|1570.2|1569.8|1570.4|1569.8|1570.4|1569.8|1570.2|1569.8|2531
1607600100000|2020-12-10 11:35:00|1570.2|1570|1570.6|1570.2|1570.6|1570.2|1570.2|1570|0
1607600110000|2020-12-10 11:35:10|1570.8||1570.8||1570.8||1570.8||0
1607600130000|2020-12-10 11:35:30|1570.6|1570.4|1570.4|1570.2|1570.6|1570.6|1570.4|1570.2|1488
1607600140000|2020-12-10 11:35:40|1570.2|1570|1570|1569.8|1570.2|1570|1570|1569.8|598
1607600150000|2020-12-10 11:35:50|1570.2|1570|1570.6|1570.2|1570.6|1570.4|1570.2|1570|2719
1607600160000|2020-12-10 11:36:00|1570.8|1570.6|1570.8|1570.4|1571|1570.8|1570.4|1570.2|8740
1607600170000|2020-12-10 11:36:10|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|0
1607600190000|2020-12-10 11:36:30|1570.8|1570.4|1570.4|1570|1570.8|1570.4|1570.2|1570|3749
1607600200000|2020-12-10 11:36:40|1570.2|1569.8|1570.4|1570|1570.4|1570|1570.2|1569.8|2656
1607600210000|2020-12-10 11:36:50|||||||||40
1607600220000|2020-12-10 11:37:00|1570.2|1569.8|1570|1569.6|1570.2|1569.8|1569.6|1569.4|2774
1607600230000|2020-12-10 11:37:10|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|0
1607600240000|2020-12-10 11:37:20|1570|1569.6|1569.8|1569.4|1570|1569.6|1569.8|1569.4|0
1607600250000|2020-12-10 11:37:30|1570|1569.6|1570.4|1570|1570.4|1570|1570|1569.6|1004
1607600260000|2020-12-10 11:37:40|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|253
1607600270000|2020-12-10 11:37:50||1570.4||1570.2||1570.4||1570.2|611
1607600280000|2020-12-10 11:38:00|1570.8|1570.4|1571|1570.6|1571.2|1570.6|1570.8|1570.4|1414
1607600290000|2020-12-10 11:38:10|1571.2|1570.8|1571.4|1571|1571.6|1571.2|1571.2|1570.6|2857
1607600300000|2020-12-10 11:38:20||1571.2||1571.2||1571.2||1571.2|0
1607600320000|2020-12-10 11:38:40|1571.2|1571|1571.4|1571|1571.4|1571|1571.2|1571|677
1607600340000|2020-12-10 11:39:00|1571.6|1571.2|1571.8|1571.4|1572|1571.6|1571.6|1571.2|1949
1607600350000|2020-12-10 11:39:10||1571.2||1571.4||1571.4||1571.2|0
1607600360000|2020-12-10 11:39:20|1572|1571.6|1572|1571.4|1572|1571.6|1571.6|1571.4|554
1607600370000|2020-12-10 11:39:30|1572.2|1571.6|1572.4|1571.8|1572.4|1572.2|1572.2|1571.6|2730
1607600380000|2020-12-10 11:39:40||1572||1572||1572||1571.8|0
1607600390000|2020-12-10 11:39:50|1572.6|1572.2|1572.8|1572.4|1572.8|1572.4|1572.4|1572|384
1607600400000|2020-12-10 11:40:00|1572.6|1572.2|1572.2|1571.8|1572.6|1572.2|1572|1571.8|17378
1607600410000|2020-12-10 11:40:10|1572.4|1572|1572.8|1572.6|1572.8|1572.6|1572.4|1572|250
1607600420000|2020-12-10 11:40:20|1573|1572.8|1573.2|1573|1573.4|1573|1572.8|1572.8|150
1607600430000|2020-12-10 11:40:30|1573|1572.8|1573.4|1573|1573.4|1573|1572.8|1572.6|784
1607600470000|2020-12-10 11:41:10|1573.6|1573.2|1573.6|1573.2|1573.8|1573.4|1573.2|1573|6871
1607600480000|2020-12-10 11:41:20|1573.8||1573.8||1573.8||1573.6||0
1607600490000|2020-12-10 11:41:30|1574|1573.4|1574.2|1574|1574.4|1574.2|1574|1573.4|5552
1607600500000|2020-12-10 11:41:40|1574|1573.8|1573.8|1573.4|1574|1574|1573.8|1573.4|590
1607600510000|2020-12-10 11:41:50|1573.6|1573.6|1574.4|1574|1574.4|1574|1573.6|1573.6|3890
1607600520000|2020-12-10 11:42:00|1574.6|1574.2|1574.2|1574|1574.6|1574.2|1574.2|1574|4728
1607600530000|2020-12-10 11:42:10||1573.8||1574||1574||1573.8|0
1607600540000|2020-12-10 11:42:20|1574|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.6|1946
1607600550000|2020-12-10 11:42:30|1574|1573.6|1574.4|1574|1574.4|1574.2|1574|1573.6|13557
1607600560000|2020-12-10 11:42:40|1574.6|1574.2|1575|1574.8|1575.2|1575|1574.6|1574.2|13818
1607600570000|2020-12-10 11:42:50|1575.2|1574.6|1575|1574.6|1575.2|1574.6|1574.8|1574.6|1264
1607600580000|2020-12-10 11:43:00|1575.2|1574.8|1575.4|1575|1575.4|1575.2|1575.2|1574.8|4685
1607600590000|2020-12-10 11:43:10|1575.2|1574.8|1574.8|1574.4|1575.2|1574.8|1574.8|1574.4|5281
1607600610000|2020-12-10 11:43:30|1575.2|1574.6|1575|1574.6|1575.2|1575|1574.8|1574.4|21768
1607600620000|2020-12-10 11:43:40|1575.2|1574.8|1575.4|1575.2|1575.4|1575.2|1575.2|1574.8|963
1607600630000|2020-12-10 11:43:50|||||||||1311
1607600640000|2020-12-10 11:44:00|1575.2|1575|1575|1574.8|1575.2|1575.2|1575|1574.6|3182
1607600650000|2020-12-10 11:44:10|1574.8|1574.6|1575|1574.8|1575.2|1574.8|1574.8|1574.4|3557
1607600660000|2020-12-10 11:44:20|1575.2|1574.6|1574.6|1574.2|1575.2|1574.8|1574.4|1574|4755
1607600670000|2020-12-10 11:44:30|1574.8|1574.4|1574.8|1574.6|1575|1574.8|1574.8|1574.4|4073
1607600680000|2020-12-10 11:44:40|1575|1574.8|1575.2|1574.8|1575.2|1575|1575|1574.6|471
1607600690000|2020-12-10 11:44:50|||||||||80
1607600700000|2020-12-10 11:45:00|1575|1575|1575.4|1575.2|1575.6|1575.4|1574.8|1574.4|6726
1607600710000|2020-12-10 11:45:10|1575.6|1575|1575.4|1575.2|1575.6|1575.2|1575.4|1575|0
1607600720000|2020-12-10 11:45:20|1575.6|1575|1575.4|1575.2|1575.6|1575.4|1575.4|1575|597
1607600730000|2020-12-10 11:45:30|1575.6|1575|1575.4|1575.2|1575.6|1575.2|1575.2|1575|1610
1607600740000|2020-12-10 11:45:40|1575.6|1575.4|1575.8|1575.4|1576|1575.8|1575.4|1575.2|11355
1607600750000|2020-12-10 11:45:50|1576|1575.6|1576|1575.6|1576|1575.8|1576|1575.6|977
1607600760000|2020-12-10 11:46:00|1575.8||1576||1576||1575.8||0
1607600770000|2020-12-10 11:46:10|1575.8|1575.4|1576.6|1576.2|1576.6|1576.4|1575.6|1575.4|17343
1607600780000|2020-12-10 11:46:20|1576.4||1576.6||1576.6||1576.4||500
1607600790000|2020-12-10 11:46:30|1576.4|1576|1576|1575.6|1576.4|1576|1575.8|1575.6|5092
1607600800000|2020-12-10 11:46:40|1576.2|1575.8|1576|1575.6|1576.2|1575.8|1576|1575.6|1272
1607600810000|2020-12-10 11:46:50|1575.8|1575.8|1575.8|1575.4|1576|1575.8|1575.8|1575.4|11658
1607600820000|2020-12-10 11:47:00|1575.6|1575.2|1575.4|1575|1575.6|1575.2|1575.4|1575|1005
1607600830000|2020-12-10 11:47:10|1575.2|1574.8|1575.4|1575|1575.6|1575.2|1575|1574.8|2422
1607600840000|2020-12-10 11:47:20|1575.6||1575.6||1575.6||1575.6||0
1607600850000|2020-12-10 11:47:30|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|300
1607600860000|2020-12-10 11:47:40|1575.2|1575|1575|1574.6|1575.2|1575|1574.8|1574.6|6566
1607600870000|2020-12-10 11:47:50|1575.2|1574.8|1575.8|1575.4|1575.8|1575.6|1575.2|1574.8|6249
1607600880000|2020-12-10 11:48:00|1576|1575.6|1576.2|1575.8|1576.2|1575.8|1575.8|1575.6|7728
1607600890000|2020-12-10 11:48:10|1576|1575.6|1576.2|1575.8|1576.2|1576|1575.8|1575.6|2887
1607600900000|2020-12-10 11:48:20||1575.6||1575.8||1575.8||1575.6|0
1607600910000|2020-12-10 11:48:30|1576|1575.6|1576.2|1575.6|1576.2|1575.6|1575.8|1575.4|702
1607600920000|2020-12-10 11:48:40|1576||1575.8||1576||1575.8||319
1607600930000|2020-12-10 11:48:50||1575.4||1575.4||1575.4||1575.4|0
1607600940000|2020-12-10 11:49:00|1575.6|1575.2|1575.4|1575|1575.6|1575.2|1575.2|1575|6572
1607600950000|2020-12-10 11:49:10||1575.2||1575.2||1575.2||1575|276
1607600970000|2020-12-10 11:49:30|1575.2|1575|1574.2|1573.8|1575.4|1575|1574|1573.6|9419
1607600980000|2020-12-10 11:49:40|1574.4|1574|1574.4|1574|1574.8|1574.4|1574.4|1574|3472
1607600990000|2020-12-10 11:49:50|1574.6|1574.2|1574.2|1573.8|1574.6|1574.4|1574.2|1573.8|4379
1607601000000|2020-12-10 11:50:00|1574||1574.2||1574.2||1574||0
1607601010000|2020-12-10 11:50:10|1574.4|1574|1575.4|1575|1575.6|1575.4|1574.4|1574|3617
1607601020000|2020-12-10 11:50:20|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1574.8|1574.4|2553
1607601040000|2020-12-10 11:50:40|1574.8|1574.4|1575|1574.6|1575.2|1575|1574.6|1574.2|1476
1607601050000|2020-12-10 11:50:50||1574.4||1574.6||1574.6||1574.4|0
1607601060000|2020-12-10 11:51:00|1575.2|1574.8|1575.2|1575|1575.2|1575|1575.2|1574.6|0
1607601070000|2020-12-10 11:51:10|1575.4|1574.8|1575.4|1574.8|1575.4|1574.8|1575.4|1574.8|0
1607601080000|2020-12-10 11:51:20|1575.2|1575|1575.6|1575.2|1575.6|1575.2|1575.2|1575|1884
1607601090000|2020-12-10 11:51:30|1575.8|1575.4|1575.8|1575.4|1575.8|1575.4|1575.8|1575.4|0
1607601100000|2020-12-10 11:51:40|1575.6|1575.6|1576.4|1576.2|1576.4|1576.2|1575.6|1575.6|508
1607601110000|2020-12-10 11:51:50|1576.2|1576|1576.6|1576.2|1576.6|1576.2|1576.2|1576|2385
1607601120000|2020-12-10 11:52:00|1576.4|1576.4|1576.2|1575.8|1576.4|1576.4|1576|1575.6|7952
1607601130000|2020-12-10 11:52:10|1576.4|1576|1576.4|1576.2|1576.6|1576.2|1576.2|1576|1533
1607601140000|2020-12-10 11:52:20|1576.6|1576.4|1577|1576.6|1577|1576.6|1576.4|1576.2|2056
1607601150000|2020-12-10 11:52:30|1576.8|1576.4|1577|1576.8|1577|1576.8|1576.8|1576.4|594
1607601160000|2020-12-10 11:52:40|1577.2|1577|1577.2|1576.8|1577.4|1577|1577|1576.8|11607
1607601170000|2020-12-10 11:52:50|1577|1576.6|1577|1576.6|1577|1576.6|1577|1576.6|0
1607601180000|2020-12-10 11:53:00|1576.8|1576.4|1576.6|1576.2|1576.8|1576.4|1576.6|1576|1676
1607601190000|2020-12-10 11:53:10|1576.8|1576.4|1576.8|1576.4|1576.8|1576.4|1576.8|1576.4|0
1607601200000|2020-12-10 11:53:20|1577|1576.6|1577|1576.6|1577|1576.6|1576.8|1576.6|2149
1607601220000|2020-12-10 11:53:40|1576.8|1576.4|1577|1576.6|1577|1576.6|1576.6|1576.4|4359
1607601230000|2020-12-10 11:53:50|1576.8|1576.8|1577.2|1577|1577.8|1577.2|1576.8|1576.4|9015
1607601240000|2020-12-10 11:54:00|1577.4|1576.8|1577.4|1577|1577.4|1577|1577.2|1576.8|1072
1607601250000|2020-12-10 11:54:10|1577.2|1576.8|1577.2|1576.8|1577.2|1576.8|1577|1576.8|1385
1607601260000|2020-12-10 11:54:20|1577.4|1577|1577.4|1577|1577.4|1577|1577.2|1576.8|951
1607601270000|2020-12-10 11:54:30|1577|1576.8|1577|1576.6|1577|1576.8|1577|1576.6|1290
1607601280000|2020-12-10 11:54:40|1577.2|1576.8|1577|1576.6|1577.2|1576.8|1576.8|1576.6|1423
1607601290000|2020-12-10 11:54:50|1577.2|1576.8|1577.2|1576.8|1577.2|1576.8|1577|1576.8|463
1607601300000|2020-12-10 11:55:00|1577.6|1577|1577.6|1577|1577.8|1577.2|1577.6|1577|15101
1607601310000|2020-12-10 11:55:10||1577.2||1577.2||1577.2||1577|1000
1607601320000|2020-12-10 11:55:20|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|0
1607601330000|2020-12-10 11:55:30|||||||||1000
1607601350000|2020-12-10 11:55:50|1577.6|1577.2|1577.4|1577|1577.6|1577.2|1577.4|1577|1065
1607601360000|2020-12-10 11:56:00|1577.6|1577.2|1577.4|1577|1577.8|1577.4|1577.2|1577|3460
1607601380000|2020-12-10 11:56:20|1577.6|1577.2|1577.8|1577.4|1577.8|1577.4|1577.6|1577.2|322
1607601390000|2020-12-10 11:56:30|1578|1577.6|1578|1577.8|1578|1577.8|1577.8|1577.6|2209
1607601400000|2020-12-10 11:56:40|1578.2|1577.6|1578.2|1577.8|1578.4|1578|1578.2|1577.6|3632
1607601410000|2020-12-10 11:56:50|1578|1577.6|1577.8|1577.4|1578.2|1577.6|1577.6|1577.4|2252
1607601420000|2020-12-10 11:57:00||1577.6||1577.4||1577.6||1577.4|1000
1607601430000|2020-12-10 11:57:10|1578|1577.6|1578.2|1578|1578.2|1578|1578|1577.6|964
1607601440000|2020-12-10 11:57:20|1578|1577.8|1578|1577.8|1578|1577.8|1578|1577.8|1611
1607601450000|2020-12-10 11:57:30|1578.2|1577.6|1577.8|1577.4|1578.2|1577.6|1577.8|1577.4|655
1607601460000|2020-12-10 11:57:40|1578|1577.6|1578.2|1578|1578.2|1578|1578|1577.6|2496
1607601470000|2020-12-10 11:57:50|1578.4|1578.2|1578.4|1578|1578.4|1578.2|1578.4|1578|150
1607601480000|2020-12-10 11:58:00||1578.2||1578.2||1578.2||1578.2|241
1607601490000|2020-12-10 11:58:10|1578.6|1578.4|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|5243
1607601500000|2020-12-10 11:58:20|1578.6|1578.2|1578.4|1578.2|1578.6|1578.2|1578.4|1578|821
1607601510000|2020-12-10 11:58:30|1578.2|1578|1578.6|1578.2|1578.6|1578.2|1578.2|1577.8|727
1607601520000|2020-12-10 11:58:40|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.4|1578|951
1607601530000|2020-12-10 11:58:50|1578.8|1578.4|1578.4|1578|1578.8|1578.4|1578.4|1578|454
1607601540000|2020-12-10 11:59:00|1578.2|1577.8|1578.8|1578.4|1579|1578.8|1578.2|1577.8|7935
1607601550000|2020-12-10 11:59:10|1578.6||1578.6||1578.6||1578.6||1000
1607601570000|2020-12-10 11:59:30|1578.8|1578.6|1579.2|1579|1579.2|1579|1578.8|1578.6|19104
1607601580000|2020-12-10 11:59:40|1579|1578.8|1578.8|1578.4|1579.2|1578.8|1578.8|1578.4|2814
1607601590000|2020-12-10 11:59:50|1579|1578.6|1579|1578.6|1579|1578.6|1579|1578.6|1090
1607601600000|2020-12-10 12:00:00|1578.8|1578.4|1578.6|1578.2|1578.8|1578.4|1578.4|1578|1787
1607601610000|2020-12-10 12:00:10|1578.8||1578.8||1578.8||1578.8||0
1607601620000|2020-12-10 12:00:20|1578.6|1578.4|1578.6|1578.4|1578.6|1578.4|1578.6|1578.4|0
1607601630000|2020-12-10 12:00:30|1578.4|1578.2|1578.4|1578|1578.4|1578.2|1578.4|1578|357
1607601640000|2020-12-10 12:00:40|1578.2|1577.8|1577.8|1577.4|1578.2|1577.8|1577.8|1577.4|586
1607601650000|2020-12-10 12:00:50|1577.6|1577.6|1577.6|1577.2|1578|1577.6|1577.4|1577.2|1819
1607601660000|2020-12-10 12:01:00|1577.8|1577.4|1577.6|1577.2|1577.8|1577.4|1577.2|1577|2773
1607601690000|2020-12-10 12:01:30|1577.4||1577.4||1577.4||1577.4||500
1607601700000|2020-12-10 12:01:40|1577.2|1577|1576.6|1576.4|1577.2|1577|1576.6|1576.4|2929
1607601710000|2020-12-10 12:01:50|1576.4|1576.2|1576|1575.6|1576.4|1576.2|1576|1575.6|2303
1607601720000|2020-12-10 12:02:00|1576.2|1575.8|1576.2|1575.8|1576.4|1576.2|1576|1575.6|3025
1607601730000|2020-12-10 12:02:10|1576.4|1576|1576.6|1576.2|1576.6|1576.2|1576.4|1576|400
1607601740000|2020-12-10 12:02:20|1576.4|1576.4|1576.6|1576.2|1576.6|1576.4|1576.4|1576|3581
1607601750000|2020-12-10 12:02:30|1576.4|1576.4|1576.8|1576.4|1577.2|1576.6|1576.4|1576.2|2579
1607601760000|2020-12-10 12:02:40|1576.6|1576.2|1576.6|1576.2|1576.8|1576.2|1576.2|1575.8|2222
1607601770000|2020-12-10 12:02:50|1576.4||1576.4||1576.4||1576.4||0
1607601780000|2020-12-10 12:03:00|1576.2|1576|1576.8|1576.4|1576.8|1576.4|1576.2|1576|1881
1607601790000|2020-12-10 12:03:10|1576.6||1576.8||1577||1576.6||0
1607601800000|2020-12-10 12:03:20|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.6|1576.4|3474
1607601810000|2020-12-10 12:03:30|1576.6|1576.2|1576|1575.8|1576.6|1576.2|1576|1575.8|1583
1607601820000|2020-12-10 12:03:40|1575.8|1575.6|1575.6|1575.4|1576|1575.8|1575.6|1575.4|312
1607601830000|2020-12-10 12:03:50|1575.4|1575.2|1575.4|1575|1575.4|1575.2|1575.4|1575|322
1607601840000|2020-12-10 12:04:00|1575.2|1574.8|1575.4|1575|1575.4|1575|1575.2|1574.8|1428
1607601850000|2020-12-10 12:04:10||1574.8||1575||1575||1574.8|0
1607601870000|2020-12-10 12:04:30|1575.2|1574.8|1574.8|1574.6|1575.2|1574.8|1574.8|1574.6|2921
1607601880000|2020-12-10 12:04:40|1575||1574.8||1575||1574.8||120
1607601890000|2020-12-10 12:04:50|1575|1574.8|1574.6|1574.4|1575|1574.8|1574.6|1574.2|3216
1607601900000|2020-12-10 12:05:00|1574.8|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.4|887
1607601910000|2020-12-10 12:05:10|1575.2|1575|1575.4|1575|1575.4|1575.2|1575.2|1575|640
1607601920000|2020-12-10 12:05:20|1575.6|1575.2|1576.2|1575.8|1576.2|1575.8|1575.6|1575.2|1679
1607601930000|2020-12-10 12:05:30|1576|1575.6|1576|1575.6|1576|1575.6|1575.8|1575.6|711
1607601940000|2020-12-10 12:05:40|1575.8|1575.4|1575.6|1575.2|1575.8|1575.4|1575.6|1575.2|1337
1607601970000|2020-12-10 12:06:10|1575.4|1575|1575.8|1575.2|1575.8|1575.4|1575.2|1575|2114
1607601980000|2020-12-10 12:06:20||1575.4||1575.4||1575.4||1575.4|0
1607601990000|2020-12-10 12:06:30|1575.6|1575.2|1576.6|1576.2|1576.6|1576.4|1575.4|1575.2|2526
1607602000000|2020-12-10 12:06:40|||||||||600
1607602010000|2020-12-10 12:06:50|1576.4|1576|1576.6|1576|1576.6|1576|1576.2|1576|1931
1607602020000|2020-12-10 12:07:00|1576.8|1576.2|1576.4|1576.2|1576.8|1576.4|1576.4|1576.2|225
1607602030000|2020-12-10 12:07:10|1576.6||1576.6||1576.6||1576.6||0
1607602040000|2020-12-10 12:07:20|1576.8|1576.4|1576.6|1576.2|1576.8|1576.6|1576.4|1576.2|4266
1607602050000|2020-12-10 12:07:30|1576.2|1576|1576.4|1576|1576.4|1576|1576.2|1576|943
1607602060000|2020-12-10 12:07:40|1576.6|1576.2|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|1895
1607602070000|2020-12-10 12:07:50|1576.4|1576|1576.4|1576|1576.4|1576|1576.2|1576|1036
1607602080000|2020-12-10 12:08:00|1576.2|1575.8|1576.4|1576|1576.4|1576|1576.2|1575.8|1000
1607602090000|2020-12-10 12:08:10|||||||||1000
1607602100000|2020-12-10 12:08:20|1576.2|1575.8|1576.4|1576|1576.4|1576|1576|1575.8|0
1607602110000|2020-12-10 12:08:30|1576.2|1575.8|1576|1575.6|1576.4|1575.8|1575.8|1575.6|5094
1607602120000|2020-12-10 12:08:40|1575.8|1575.8|1576|1575.6|1576|1575.8|1575.8|1575.6|358
1607602130000|2020-12-10 12:08:50|1576.2|1575.8|1576.4|1576|1576.4|1576|1576.2|1575.8|384
1607602140000|2020-12-10 12:09:00|1576.2|1576.2|1576.8|1576.4|1576.8|1576.4|1576.2|1576.2|2916
1607602160000|2020-12-10 12:09:20|1576.6|1576.6|1576.4|1576.2|1576.8|1576.6|1576.4|1576.2|2342
1607602170000|2020-12-10 12:09:30|1576.2|1576|1576.4|1576|1576.4|1576|1576.2|1575.8|3552
1607602180000|2020-12-10 12:09:40|1576.2|1576.2|1576.8|1576.4|1576.8|1576.4|1576.2|1576.2|3724
1607602200000|2020-12-10 12:10:00|1577|1576.6|1577.6|1577.2|1577.6|1577.2|1576.8|1576.6|10631
1607602210000|2020-12-10 12:10:10|1577.4|1577|1577|1576.8|1577.6|1577|1577|1576.8|1174
1607602220000|2020-12-10 12:10:20|1577.2|1577|1577.4|1577|1577.4|1577|1577|1576.8|4585
1607602230000|2020-12-10 12:10:30|1577.2|1576.8|1576.6|1576|1577.2|1576.8|1576.4|1576|6237
1607602240000|2020-12-10 12:10:40|1576.8|1576.2|1576.8|1576.4|1576.8|1576.4|1576.8|1576.2|0
1607602250000|2020-12-10 12:10:50|1576.6||1576.8||1576.8||1576.6||0
1607602260000|2020-12-10 12:11:00|1576.6|1576.2|1576.6|1576.2|1576.8|1576.2|1576.6|1576.2|2019
1607602270000|2020-12-10 12:11:10|1576.4|1576.4|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|551
1607602280000|2020-12-10 12:11:20|1576.4|1576|1576.6|1576|1576.6|1576.2|1576.2|1576|3066
1607602290000|2020-12-10 12:11:30|1576.4|1576.2|1576.6|1576.2|1576.6|1576.2|1576.2|1576|2015
1607602300000|2020-12-10 12:11:40|1576.4|1576|1576.2|1575.8|1576.4|1576|1576.2|1575.8|0
1607602310000|2020-12-10 12:11:50|1576|1575.6|1575.8|1575.4|1576.2|1575.8|1575.6|1575.2|3804
1607602320000|2020-12-10 12:12:00|1575.6|1575.2|1575.8|1575.2|1575.8|1575.4|1575.6|1575.2|507
1607602330000|2020-12-10 12:12:10|1575.6|1575|1575.4|1575|1575.6|1575|1574.8|1574.6|14473
1607602340000|2020-12-10 12:12:20|1575.2|1574.8|1575|1574.4|1575.2|1574.8|1574.8|1574.4|1510
1607602350000|2020-12-10 12:12:30|1575.2|1574.6|1575|1574.8|1575.2|1574.8|1575|1574.6|0
1607602360000|2020-12-10 12:12:40|1575.2|1575|1575.2|1574.8|1575.2|1575|1575.2|1574.8|2813
1607602370000|2020-12-10 12:12:50|1575.4|1575|1575.2|1574.8|1575.4|1575|1575.2|1574.8|0
1607602380000|2020-12-10 12:13:00|1575.4|1574.6|1575|1574.6|1575.4|1574.6|1574.8|1574.4|1151
1607602390000|2020-12-10 12:13:10|1574.8|1574.4|1574.8|1574.2|1574.8|1574.4|1574.6|1574.2|230
1607602410000|2020-12-10 12:13:30|1575|1574.4|1575.2|1574.8|1575.4|1575|1575|1574.2|460
1607602420000|2020-12-10 12:13:40|1575.4|1575|1575.8|1575.4|1575.8|1575.4|1575.4|1575|814
1607602430000|2020-12-10 12:13:50|1575.6||1575.6||1575.6||1575.6||355
1607602440000|2020-12-10 12:14:00|1575.4|1575.2|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|610
1607602450000|2020-12-10 12:14:10|1575.4|1575|1575.4|1575|1575.4|1575|1575.4|1575|1299
1607602460000|2020-12-10 12:14:20|1575.2||1575.4||1575.4||1575.2||2000
1607602470000|2020-12-10 12:14:30|1575.6||1575.6||1575.6||1575.6||0
1607602480000|2020-12-10 12:14:40|1575.8|1575.2|1576|1575.6|1576|1575.6|1575.8|1575.2|617
1607602490000|2020-12-10 12:14:50|1576.2|1575.8|1576.2|1575.8|1576.4|1576|1576.2|1575.8|2178
1607602500000|2020-12-10 12:15:00|1576.4|1576|1576.4|1576|1576.4|1576|1576.4|1576|866
1607602510000|2020-12-10 12:15:10|1576.6|1576.2|1576.6|1576.4|1576.6|1576.4|1576.4|1576.2|0
1607602520000|2020-12-10 12:15:20||1576.2||1576.2||1576.4||1576.2|1460
1607602530000|2020-12-10 12:15:30|1576.4|1576.4|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|1104
1607602540000|2020-12-10 12:15:40|1576.4|1576|1576.2|1575.8|1576.4|1576|1576.2|1575.8|167
1607602550000|2020-12-10 12:15:50|1576.4||1576.2||1576.4||1576.2||0
1607602560000|2020-12-10 12:16:00|1576|1576|1576.2|1575.8|1576.2|1576|1576|1575.8|2970
1607602570000|2020-12-10 12:16:10|1576|1575.6|1575.8|1575.6|1576|1575.6|1575.8|1575.4|600
1607602580000|2020-12-10 12:16:20|1575.6|1575.4|1575.4|1575|1575.6|1575.4|1575.4|1575|2795
1607602590000|2020-12-10 12:16:30|1575.6|1575.2|1575.8|1575.4|1575.8|1575.4|1575.6|1575.2|285
1607602620000|2020-12-10 12:17:00|1575.6|1575.2|1575.6|1575|1575.6|1575.2|1575.4|1575|0
1607602630000|2020-12-10 12:17:10|1575.8|1575.2|1575.8|1575.4|1575.8|1575.4|1575.6|1575.2|3334
1607602640000|2020-12-10 12:17:20||1575.6||1575.4||1575.6||1575.4|0
1607602650000|2020-12-10 12:17:30||1575.2||1575.4||1575.4||1575.2|0
1607602660000|2020-12-10 12:17:40|1575.6|1575.2|1575|1574.6|1575.6|1575.2|1575|1574.6|1570
1607602670000|2020-12-10 12:17:50|1575.2|1574.4|1573.8|1573.4|1575.2|1574.4|1573.8|1573.2|7317
1607602680000|2020-12-10 12:18:00|1573.6|1573.2|1573.2|1572.8|1573.6|1573.4|1573|1572.8|2242
1607602690000|2020-12-10 12:18:10|1573.4|1573|1575.2|1574.8|1575.2|1575|1573.4|1573|4382
1607602710000|2020-12-10 12:18:30|1575|1574.6|1574.6|1574.2|1575|1574.6|1574.6|1574.2|735
1607602720000|2020-12-10 12:18:40|1574.8|1574.4|1574.8|1574.2|1575|1574.6|1574.8|1574.2|1403
1607602730000|2020-12-10 12:18:50|1575||1574.8||1575||1574.8||0
1607602740000|2020-12-10 12:19:00|1575|1574.4|1574.8|1574.6|1575|1574.6|1574.8|1574.4|594
1607602750000|2020-12-10 12:19:10|1575|1574.8|1574.6|1574.4|1575.2|1574.8|1574.6|1574.4|1209
1607602760000|2020-12-10 12:19:20|1574.4|1574.2|1574.6|1574.2|1574.6|1574.2|1574.4|1574.2|1400
1607602770000|2020-12-10 12:19:30|1574.8|1574.4|1575.4|1574.8|1575.4|1574.8|1574.8|1574.4|1514
1607602780000|2020-12-10 12:19:40|1575.2|1574.6|1575|1574.6|1575.2|1574.6|1575|1574.6|5342
1607602790000|2020-12-10 12:19:50|1574.8|1574.4|1574.6|1574.2|1575|1574.4|1574.6|1574.2|3183
1607602800000|2020-12-10 12:20:00|1574.8|1574.4|1574.8|1574.4|1575|1574.6|1574.8|1574.4|275
1607602810000|2020-12-10 12:20:10|1575||1575||1575||1575||0
1607602820000|2020-12-10 12:20:20|1575.2|1574.6|1575.4|1575|1575.4|1575|1575.2|1574.6|2901
1607602830000|2020-12-10 12:20:30|1575.2|1574.8|1575|1574.4|1575.2|1574.8|1574.8|1574.4|235
1607602840000|2020-12-10 12:20:40||1574.6||1574.6||1574.6||1574.6|0
1607602850000|2020-12-10 12:20:50|1574.8|1574.4|1574.4|1574.2|1575|1574.6|1574.4|1574.2|1891
1607602860000|2020-12-10 12:21:00|1574.2|1574|1574.4|1574.2|1574.4|1574.2|1574.2|1574|4819
1607602870000|2020-12-10 12:21:10|1574.6|1574|1574.6|1574|1574.6|1574|1574.6|1574|0
1607602880000|2020-12-10 12:21:20||1574.2||1574.4||1574.4||1574.2|0
1607602890000|2020-12-10 12:21:30|1574.8|1574.6|1575.4|1575|1575.4|1575|1574.8|1574.6|844
1607602900000|2020-12-10 12:21:40|1575.2|1574.8|1575.2|1574.6|1575.2|1574.8|1575|1574.6|721
1607602910000|2020-12-10 12:21:50|1575|1574.8|1575|1574.6|1575|1574.8|1575|1574.6|500
1607602920000|2020-12-10 12:22:00|1574.8|1574.4|1574.6|1574.2|1575|1574.4|1574.6|1574.2|787
1607602930000|2020-12-10 12:22:10||1574||1574||1574||1574|0
1607602940000|2020-12-10 12:22:20|1574.8|1574.2|1575|1574.8|1575|1574.8|1574.8|1574.2|2437
1607602950000|2020-12-10 12:22:30|1574.8|1574.6|1574.8|1574.2|1575|1574.6|1574.6|1574.2|803
1607602960000|2020-12-10 12:22:40|1574.6|1574|1574.2|1573.8|1574.6|1574.2|1574.2|1573.8|2742
1607602970000|2020-12-10 12:22:50|1574.4|1573.6|1574.8|1574.4|1575|1574.6|1574.4|1573.6|22782
1607602980000|2020-12-10 12:23:00|1574.6|1574.2|1574.6|1574.2|1574.6|1574.2|1574.6|1574.2|1840
1607602990000|2020-12-10 12:23:10|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.6|1574.2|1639
1607603000000|2020-12-10 12:23:20|1574.4|1574|1574|1573.6|1574.4|1574|1574|1573.6|1908
1607603010000|2020-12-10 12:23:30|1574.2|1573.8|1574.4|1574|1574.4|1574|1574.2|1573.8|215
1607603030000|2020-12-10 12:23:50|1574.2|1573.8|1574.2|1573.8|1574.2|1573.8|1573.8|1573.6|3633
1607603040000|2020-12-10 12:24:00|1574|1573.6|1574|1573.8|1574.2|1573.8|1573.8|1573.6|1483
1607603050000|2020-12-10 12:24:10|1574.2|1574|1574.2|1574|1574.2|1574|1574.2|1574|508
1607603060000|2020-12-10 12:24:20|||||||||30
1607603070000|2020-12-10 12:24:30|1574.4|1574.2|1574.8|1574.4|1575|1574.4|1574.4|1574.2|597
1607603080000|2020-12-10 12:24:40|1574.6||1574.6||1574.6||1574.6||1021
1607603090000|2020-12-10 12:24:50|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|0
1607603100000|2020-12-10 12:25:00|1575|1574.8|1575.4|1575.2|1575.4|1575.2|1575|1574.8|818
1607603110000|2020-12-10 12:25:10|1575.2|1575|1574.8|1574.6|1575.4|1575|1574.8|1574.6|1707
1607603120000|2020-12-10 12:25:20|1575|1574.8|1574.4|1574|1575|1574.8|1574.4|1574|826
1607603130000|2020-12-10 12:25:30|1574.2|1573.8|1574|1573.8|1574.2|1573.8|1573.8|1573.6|743
1607603140000|2020-12-10 12:25:40|1574.2|1574|1574.4|1573.8|1574.4|1574|1574.2|1573.8|436
1607603150000|2020-12-10 12:25:50|1574.6|1574.2|1574.8|1574.2|1574.8|1574.4|1574.4|1574.2|6649
1607603160000|2020-12-10 12:26:00|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1300
1607603170000|2020-12-10 12:26:10|1574.8|1574.6|1574.6|1574.4|1574.8|1574.6|1574.6|1574.4|5001
1607603180000|2020-12-10 12:26:20|1574.8|1574.2|1574.4|1574|1574.8|1574.2|1574.4|1574|5564
1607603200000|2020-12-10 12:26:40|1574.2|1573.8|1574|1573.6|1574.4|1573.8|1574|1573.6|3444
1607603220000|2020-12-10 12:27:00||1573.4||1573.6||1573.6||1573.4|0
1607603230000|2020-12-10 12:27:10|1573.8|1573.8|1573.8|1573.4|1573.8|1573.8|1573.8|1573.4|478
1607603240000|2020-12-10 12:27:20|1574|1573.6|1574.2|1574|1574.4|1574|1574|1573.6|2525
1607603250000|2020-12-10 12:27:30|1574.4|1573.8|1574.2|1573.8|1574.4|1573.8|1574.2|1573.8|0
1607603260000|2020-12-10 12:27:40|1574||1574||1574||1574||0
1607603270000|2020-12-10 12:27:50|1574.2|1574|1574.2|1573.8|1574.2|1574|1574.2|1573.8|1120
1607603280000|2020-12-10 12:28:00|1574|1573.6|1573.4|1573|1574|1573.6|1573.4|1573|6007
1607603290000|2020-12-10 12:28:10|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|285
1607603300000|2020-12-10 12:28:20|1573.6|1573.2|1573.8|1573.2|1573.8|1573.2|1573.4|1573.2|661
1607603310000|2020-12-10 12:28:30||1573.4||1573.4||1573.6||1573.4|700
1607603320000|2020-12-10 12:28:40||1573.6||1573.4||1573.6||1573.4|194
1607603340000|2020-12-10 12:29:00|1573.6|1573.2|1572.8|1572.4|1573.6|1573.2|1572.8|1572.4|3795
1607603350000|2020-12-10 12:29:10|1572.6|1572.2|1572.6|1572.4|1572.8|1572.4|1572.4|1572.2|3240
1607603360000|2020-12-10 12:29:20|1572.4|1572.2|1571.8|1571.4|1572.6|1572.2|1571.8|1571.4|7839
1607603370000|2020-12-10 12:29:30|1571.6|1571.2|1571.4|1571|1571.6|1571.4|1571.2|1570.8|40
1607603380000|2020-12-10 12:29:40|1571.2|1570.8|1570.6|1570.2|1571.2|1571|1570.6|1570.2|16511
1607603390000|2020-12-10 12:29:50||1570.4||1570.4||1570.4||1570.4|279
1607603400000|2020-12-10 12:30:00||1570.2||1570.2||1570.2||1570.2|0
1607603410000|2020-12-10 12:30:10|1570.8|1570.4|1570.4|1570.2|1570.8|1570.4|1570.4|1570.2|2164
1607603420000|2020-12-10 12:30:20|1570.2|1570|1570.4|1570.2|1570.4|1570.2|1570.2|1570|537
1607603430000|2020-12-10 12:30:30|1570.6|1570.4|1570.8|1570.6|1570.8|1570.6|1570.4|1570.4|1597
1607603440000|2020-12-10 12:30:40|1570.6|1570.4|1570.8|1570.4|1570.8|1570.6|1570.6|1570.2|2842
1607603450000|2020-12-10 12:30:50||1570.2||1570.2||1570.2||1570.2|0
1607603460000|2020-12-10 12:31:00|1570.6||1570.6||1570.6||1570.4||1547
1607603470000|2020-12-10 12:31:10|1570.8|1570.4|1570.8|1570.6|1570.8|1570.6|1570.8|1570.4|0
1607603480000|2020-12-10 12:31:20|1570.6|1570.4|1570.8|1570.4|1570.8|1570.4|1570.6|1570.4|0
1607603490000|2020-12-10 12:31:30|1571|1570.6|1571.4|1571|1571.4|1571|1571|1570.6|811
1607603500000|2020-12-10 12:31:40|1571.2|1570.8|1570.8|1570.4|1571.2|1571|1570.8|1570.4|5135
1607603510000|2020-12-10 12:31:50|1571|1570.6|1571|1570.6|1571|1570.6|1571|1570.6|0
1607603520000|2020-12-10 12:32:00|1570.8|1570.4|1570.6|1570.2|1571|1570.4|1570.4|1570.2|6251
1607603530000|2020-12-10 12:32:10|1570.4|1570|1570.4|1570|1570.6|1570|1570.2|1570|1015
1607603540000|2020-12-10 12:32:20|1570.6|1570.2|1569.6|1569.2|1570.6|1570.2|1569.6|1569.2|29277
1607603550000|2020-12-10 12:32:30|1569.4|1569|1569.6|1569.2|1569.6|1569.2|1569.4|1569|663
1607603560000|2020-12-10 12:32:40|1569.8|1569.4|1569.8|1569.2|1569.8|1569.6|1569.6|1569.2|5006
1607603570000|2020-12-10 12:32:50|1570|1569.4|1570|1569.8|1570.4|1569.8|1569.8|1569.4|1333
1607603580000|2020-12-10 12:33:00|1569.8|1569.6|1569.6|1569.4|1570|1569.8|1569.6|1569.2|2451
1607603590000|2020-12-10 12:33:10|1569.4|1569.2|1569.4|1569|1569.4|1569.2|1569.2|1568.8|1178
1607603600000|2020-12-10 12:33:20|1569.2|1568.8|1570|1569.4|1570|1569.6|1569.2|1568.8|2461
1607603610000|2020-12-10 12:33:30|1569.8|1569.6|1569.6|1569.2|1570|1569.6|1569.6|1569.2|0
1607603620000|2020-12-10 12:33:40|1569.4|1569|1569.6|1569.2|1569.6|1569.2|1569.4|1569|595
1607603630000|2020-12-10 12:33:50|1569.4|1569|1569.4|1569|1569.6|1569.4|1569|1568.8|798
1607603640000|2020-12-10 12:34:00|1569.2|1568.8|1569.4|1568.8|1569.4|1568.8|1569.2|1568.8|500
1607603650000|2020-12-10 12:34:10|1569.2|1569|1569.4|1568.8|1569.4|1569|1569.2|1568.8|464
1607603660000|2020-12-10 12:34:20|1569.2|1569|1570|1569.6|1570|1569.6|1569|1568.8|5859
1607603670000|2020-12-10 12:34:30|1570.2|1569.8|1568.2|1567.8|1570.2|1569.8|1567.8|1567.6|31216
1607603680000|2020-12-10 12:34:40|1568|1567.6|1568.8|1568.2|1568.8|1568.2|1568|1567.4|2033
1607603690000|2020-12-10 12:34:50|1568.6|1568|1568.6|1568|1568.6|1568.2|1568.2|1568|967
1607603700000|2020-12-10 12:35:00|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1568.2|1567.8|1253
1607603720000|2020-12-10 12:35:20|1568.4|1568|1568.2|1567.8|1568.6|1568.2|1568|1567.6|1296
1607603730000|2020-12-10 12:35:30|1568|1567.6|1568|1567.6|1568|1567.6|1567.8|1567.4|4626
1607603740000|2020-12-10 12:35:40|1568.2|1567.8|1568|1567.8|1568.2|1567.8|1568|1567.8|959
1607603770000|2020-12-10 12:36:10|1568.2|1568|1567.8|1567.4|1568.4|1568|1567.8|1567.2|1742
1607603780000|2020-12-10 12:36:20|1567.6|1567.2|1567|1566.6|1567.6|1567.2|1566.6|1566.2|16561
1607603790000|2020-12-10 12:36:30|1566.8|1566.8|1567|1566.6|1567.2|1566.8|1566.8|1566.6|3409
1607603800000|2020-12-10 12:36:40|1567.2|1566.8|1567.4|1567|1567.4|1567.2|1567.2|1566.6|816
1607603810000|2020-12-10 12:36:50||1566.8||1567||1567||1566.8|0
1607603820000|2020-12-10 12:37:00|1567.2|1566.8|1568.2|1567.6|1568.2|1567.6|1567|1566.8|5408
1607603830000|2020-12-10 12:37:10|1568|1567.4|1568|1567.6|1568.2|1567.8|1567.8|1567.4|2196
1607603850000|2020-12-10 12:37:30|1567.8|1567.4|1568.6|1567.8|1568.6|1567.8|1567.8|1567.4|2637
1607603860000|2020-12-10 12:37:40|1568.4|1567.6|1568|1567.4|1568.4|1567.6|1567.8|1567.4|0
1607603870000|2020-12-10 12:37:50|1567.8|1567.6|1567.4|1566.8|1568.2|1567.8|1567.4|1566.8|31369
1607603880000|2020-12-10 12:38:00|1567.2|1566.6|1567.4|1566.8|1567.4|1566.8|1567|1566.4|297
1607603890000|2020-12-10 12:38:10|1567.2|1566.6|1566.8|1566.6|1567.2|1566.6|1566.8|1566.4|1790
1607603900000|2020-12-10 12:38:20|1567|1566.8|1567|1566.8|1567.2|1566.8|1567|1566.8|1385
1607603910000|2020-12-10 12:38:30|1567.2|1567|1567|1566.4|1567.2|1567|1567|1566.4|4559
1607603920000|2020-12-10 12:38:40|1566.8|1566.2|1566.6|1566.2|1566.8|1566.4|1566.6|1566|1301
1607603930000|2020-12-10 12:38:50|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|1566.6|1566.4|0
1607603940000|2020-12-10 12:39:00|1566.6|1566.6|1567.2|1567|1567.2|1567|1566.6|1566.4|1780
1607603950000|2020-12-10 12:39:10|1567.4|1567.2|1567.8|1567.2|1567.8|1567.6|1567.4|1567.2|500
1607603960000|2020-12-10 12:39:20|1567.6|1567.4|1567.8|1567.4|1567.8|1567.6|1567.6|1567.4|1000
1607603970000|2020-12-10 12:39:30|1568|1567.6|1568.6|1568|1568.6|1568.2|1568|1567.4|1933
1607603980000|2020-12-10 12:39:40|1568.4|1567.8|1568.2|1567.6|1568.4|1568|1568|1567.6|6140
1607603990000|2020-12-10 12:39:50|1568.4|1567.8|1569|1568.6|1569|1568.6|1568|1567.8|1438
1607604000000|2020-12-10 12:40:00|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|939
1607604010000|2020-12-10 12:40:10|||||||||800
1607604020000|2020-12-10 12:40:20|1569|1568.6|1568.8|1568.4|1569|1568.8|1568.6|1568.4|2168
1607604030000|2020-12-10 12:40:30|1569|1568.6|1568.6|1568.2|1569|1568.8|1568.6|1568.2|545
1607604040000|2020-12-10 12:40:40|1568.8|1568.4|1568.8|1568.2|1569|1568.6|1568.8|1568.2|1140
1607604050000|2020-12-10 12:40:50|1568.6|1568|1568.2|1567.8|1568.6|1568|1568.2|1567.8|0
1607604060000|2020-12-10 12:41:00|1568.4||1568.4||1568.4||1568.4||170
1607604070000|2020-12-10 12:41:10|1568.2|1567.6|1568.2|1567.8|1568.2|1568|1568|1567.6|2555
1607604080000|2020-12-10 12:41:20|1568|1567.6|1567.8|1567.4|1568|1567.6|1567.6|1567.2|3748
1607604090000|2020-12-10 12:41:30|1568|1567.6|1568.6|1568.2|1568.8|1568.4|1567.8|1567.4|6413
1607604100000|2020-12-10 12:41:40|1568.8|1568.4|1568.8|1568.6|1569|1568.6|1568.8|1568.4|626
1607604110000|2020-12-10 12:41:50|1569|1568.8|1569|1568.8|1569|1568.8|1569|1568.6|0
1607604130000|2020-12-10 12:42:10|1569.2|1569|1569.4|1569|1569.6|1569|1569.2|1569|400
1607604140000|2020-12-10 12:42:20|1569.6|1569.2|1569.4|1569|1569.6|1569.4|1569.4|1569|1606
1607604150000|2020-12-10 12:42:30|1569.6|1569.2|1570|1569.4|1570|1569.6|1569.6|1569|6345
1607604160000|2020-12-10 12:42:40|1569.8|1569.6|1569|1568.6|1569.8|1569.6|1569|1568.6|1751
1607604170000|2020-12-10 12:42:50|1569.2|1568.8|1569.6|1569|1569.6|1569.2|1569.2|1568.8|1957
1607604180000|2020-12-10 12:43:00|1569.8|1569.2|1570|1569.4|1570|1569.4|1569.8|1569.2|1400
1607604200000|2020-12-10 12:43:20|1569.8|1569.2|1569.6|1569.2|1569.8|1569.4|1569.6|1569.2|1748
1607604210000|2020-12-10 12:43:30|1569.4|1569|1569.4|1568.8|1569.4|1569|1569.2|1568.8|2085
1607604220000|2020-12-10 12:43:40|1569.2|1569|1569.2|1568.8|1569.4|1569|1569.2|1568.8|874
1607604230000|2020-12-10 12:43:50|1569.4||1569.4||1569.4||1569.4||0
1607604240000|2020-12-10 12:44:00|1569.2|1569|1569.4|1569.2|1569.6|1569.2|1569.2|1569|10000
1607604250000|2020-12-10 12:44:10|1569.6|1569.4|1569.8|1569.4|1569.8|1569.4|1569.6|1569.4|328
1607604260000|2020-12-10 12:44:20|1569.6|1569.6|1570|1569.6|1570|1569.6|1569.6|1569.4|808
1607604270000|2020-12-10 12:44:30|||||||||227
1607604280000|2020-12-10 12:44:40|1570.2|1569.8|1570.8|1570.2|1571|1570.4|1570.2|1569.6|1181
1607604290000|2020-12-10 12:44:50|1570.6|1570.4|1571.8|1571.2|1572|1571.6|1570.6|1570.2|3006
1607604300000|2020-12-10 12:45:00||1571.4||1571.2||1571.4||1571.2|0
1607604310000|2020-12-10 12:45:10|1571.6|1571.4|1571.8|1571.2|1571.8|1571.4|1571.6|1571.2|1449
1607604320000|2020-12-10 12:45:20|1572|1571.4|1574|1573.4|1574|1573.4|1572|1571.2|6621
1607604330000|2020-12-10 12:45:30|1574.2|1573.6|1575|1574.4|1575.6|1575|1574|1573.6|19271
1607604340000|2020-12-10 12:45:40|1575.2|1574.6|1573.2|1572.4|1575.6|1574.6|1573.2|1572.4|9712
1607604350000|2020-12-10 12:45:50|1573.4|1572.6|1572.8|1572.2|1573.8|1573.4|1572.6|1572|6751
1607604360000|2020-12-10 12:46:00|1572.6|1572|1573.2|1572.8|1573.2|1572.8|1571.2|1570.6|14363
1607604370000|2020-12-10 12:46:10|1573.4|1573|1573.6|1573|1573.8|1573|1573.2|1573|0
1607604380000|2020-12-10 12:46:20|1573.4|1572.8|1574|1573.4|1575|1574.2|1573.2|1572.8|7765
1607604390000|2020-12-10 12:46:30|1574.2|1573.2|1574.6|1574.2|1575|1574.6|1574|1573.2|2675
1607604400000|2020-12-10 12:46:40|1574.8|1574|1574.2|1573.4|1575|1574|1574.2|1573.4|1003
1607604410000|2020-12-10 12:46:50|1573.6|1573.2|1573.8|1573.2|1573.8|1573.2|1573|1572.4|1897
1607604420000|2020-12-10 12:47:00|1574|1573.4|1573.6|1572.8|1574.2|1573.6|1573|1572.6|3800
1607604430000|2020-12-10 12:47:10|1573.8|1573|1573.8|1573|1574|1573.2|1573|1572.6|4937
1607604440000|2020-12-10 12:47:20|1573.6|1573.2|1573.4|1572.8|1573.6|1573.2|1573|1572|1489
1607604450000|2020-12-10 12:47:30|1573.6|1573|1572.6|1572|1574.2|1573.8|1572.4|1572|5731
1607604460000|2020-12-10 12:47:40|1572.8|1572.2|1572|1571.4|1573|1572.4|1572|1571.2|4626
1607604470000|2020-12-10 12:47:50|1571.8|1571.6|1572|1571.4|1572.4|1572|1571.8|1571.2|2743
1607604480000|2020-12-10 12:48:00|1571.8|1571.8|1572.4|1571.8|1572.8|1572.4|1571.8|1571.4|5485
1607604490000|2020-12-10 12:48:10|1572.6|1572|1572.6|1572.2|1573|1572.6|1572.4|1572|1233
1607604500000|2020-12-10 12:48:20|1572.4|1572|1572.6|1571.8|1572.8|1572.4|1572|1571.6|6003
1607604510000|2020-12-10 12:48:30|1572.4|1571.6|1571.4|1570.8|1572.4|1571.8|1571|1570.6|3537
1607604520000|2020-12-10 12:48:40|1571.2|1570.6|1571.4|1570.8|1571.4|1571|1571|1570.6|972
1607604530000|2020-12-10 12:48:50|1571.6|1571|1571.4|1570.8|1571.8|1571.2|1571.4|1570.8|495
1607604540000|2020-12-10 12:49:00|1571.2|1570.6|1571|1570.6|1571.2|1570.6|1571|1570.4|0
1607604550000|2020-12-10 12:49:10|1571.2|1570.4|1571.2|1571|1571.4|1571|1570.8|1570.4|4665
1607604560000|2020-12-10 12:49:20|1571|1570.8|1571.8|1571.4|1571.8|1571.6|1571|1570.6|1570
1607604570000|2020-12-10 12:49:30|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|0
1607604580000|2020-12-10 12:49:40|1571.6|1571|1571.8|1571|1571.8|1571|1571.4|1571|282
1607604590000|2020-12-10 12:49:50|1571.6|1571.2|1571.4|1570.8|1571.6|1571.2|1571.2|1570.8|615
1607604600000|2020-12-10 12:50:00|1571.2|1571|1571.6|1571.2|1571.6|1571.2|1571.2|1570.8|2972
1607604610000|2020-12-10 12:50:10|1571.8|1571.4|1571.8|1571.4|1571.8|1571.6|1571.6|1571.2|2030
1607604620000|2020-12-10 12:50:20|1571.6|1571.2|1571.6|1571.2|1571.6|1571.4|1571.4|1571|1710
1607604630000|2020-12-10 12:50:30|1571.4||1571.8||1571.8||1571.4||0
1607604640000|2020-12-10 12:50:40|1572|1571.4|1572.6|1572|1572.6|1572|1572|1571.4|2990
1607604650000|2020-12-10 12:50:50|1572.4|1572.2|1572.2|1571.6|1572.6|1572.2|1572.2|1571.6|2066
1607604660000|2020-12-10 12:51:00||1571.8||1571.8||1571.8||1571.6|0
1607604670000|2020-12-10 12:51:10|1572|1572|1572|1571.6|1572.2|1572|1571.8|1571.6|2068
1607604680000|2020-12-10 12:51:20|1571.8|1571.4|1572.2|1571.6|1572.2|1571.6|1571.6|1571.4|1882
1607604690000|2020-12-10 12:51:30|1572.4|1571.8|1572.8|1572.4|1572.8|1572.4|1572.2|1571.8|806
1607604700000|2020-12-10 12:51:40|1572.6|1572.2|1572.8|1572.4|1572.8|1572.4|1572.6|1572.2|0
1607604710000|2020-12-10 12:51:50|1573|1572.6|1573.2|1572.8|1573.2|1572.8|1573|1572.4|0
1607604720000|2020-12-10 12:52:00|1573||1573.2||1573.2||1573||0
1607604730000|2020-12-10 12:52:10|1573.4|1573|1573.6|1573.4|1573.6|1573.4|1573.4|1573|908
1607604740000|2020-12-10 12:52:20|1573.8||1573.6||1573.8||1573.6||0
1607604750000|2020-12-10 12:52:30|1573.4|1573.2|1572.6|1572.2|1573.4|1573.2|1572.4|1572.2|8716
1607604760000|2020-12-10 12:52:40|1572.4|1572.4|1572.8|1572.4|1572.8|1572.4|1572.4|1572|452
1607604770000|2020-12-10 12:52:50|1572.6|1572.2|1573.4|1573|1573.4|1573|1572.6|1572.2|5133
1607604780000|2020-12-10 12:53:00|1573.2|1572.8|1573.2|1572.8|1573.4|1573|1573.2|1572.6|216
1607604790000|2020-12-10 12:53:10|1573.4|1573|1573.2|1573|1573.4|1573|1573.2|1573|0
1607604800000|2020-12-10 12:53:20|1573.4|1572.8|1573|1572.6|1573.4|1572.8|1572.8|1572.4|1603
1607604810000|2020-12-10 12:53:30|1572.8|1572.8|1573|1572.8|1573.2|1572.8|1572.8|1572.8|1292
1607604820000|2020-12-10 12:53:40|1572.8|1572.6|1573|1572.6|1573.4|1573|1572.8|1572.4|4266
1607604840000|2020-12-10 12:54:00|1572.8|1572.2|1572.4|1572.2|1572.8|1572.2|1572.4|1572.2|10307
1607604850000|2020-12-10 12:54:10|1572.6|1572.4|1572.8|1572.2|1572.8|1572.4|1572.6|1572.2|800
1607604860000|2020-12-10 12:54:20|1573|1572.4|1573.8|1573.4|1574.2|1573.4|1573|1572.4|7043
1607604870000|2020-12-10 12:54:30|1573.6|1573.2|1574.2|1573.6|1574.4|1573.8|1573.6|1573.2|2450
1607604880000|2020-12-10 12:54:40|1574.4|1573.8|1574.4|1574|1575|1574.8|1574.4|1573.8|18696
1607604890000|2020-12-10 12:54:50|1574.6|1574.2|1574.6|1574.2|1575|1574.8|1574.4|1574|9116
1607604900000|2020-12-10 12:55:00|1574.4|1574|1574.2|1573.8|1574.6|1574|1574|1573.6|2386
1607604910000|2020-12-10 12:55:10|1574|1573.6|1574.2|1573.8|1574.6|1574.4|1573.8|1573.4|2982
1607604920000|2020-12-10 12:55:20||1573.6||1573.6||1573.6||1573.6|0
1607604930000|2020-12-10 12:55:30|1574|1573.4|1573|1572.6|1574|1573.6|1573|1572.6|1311
1607604940000|2020-12-10 12:55:40|1573.2|1572.8|1574|1573.4|1574|1573.4|1573.2|1572.8|1845
1607604950000|2020-12-10 12:55:50|1573.8|1573.2|1573.6|1573|1573.8|1573.2|1573.2|1572.8|3511
1607604960000|2020-12-10 12:56:00|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1572.8|2431
1607604970000|2020-12-10 12:56:10|1573.6|1573.2|1574|1573.4|1574|1573.6|1573.6|1573|1587
1607604990000|2020-12-10 12:56:30|1573.8|1573.6|1574|1573.4|1574|1573.8|1573.6|1573.4|3275
1607605000000|2020-12-10 12:56:40|1573.8|1573.6|1574.6|1574|1574.6|1574.2|1573.8|1573.6|1086
1607605010000|2020-12-10 12:56:50|1574.4|1574.2|1574.4|1573.8|1574.4|1574.2|1574.2|1573.8|1827
1607605020000|2020-12-10 12:57:00|1574|1573.6|1573|1572.4|1574|1573.6|1572.8|1572.4|4781
1607605030000|2020-12-10 12:57:10|1572.8|1572.2|1572.8|1572.4|1572.8|1572.4|1572.6|1572.2|2019
1607605040000|2020-12-10 12:57:20|1572.6|1572.2|1572.8|1572.4|1572.8|1572.6|1572.6|1572.2|2832
1607605050000|2020-12-10 12:57:30|1573||1573||1573||1573||0
1607605060000|2020-12-10 12:57:40|1572.8|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.6|0
1607605070000|2020-12-10 12:57:50|1572.8|1572.4|1573|1572.4|1573|1572.6|1572.6|1572.2|1092
1607605080000|2020-12-10 12:58:00|1573.4|1572.6|1573.6|1573|1573.8|1573.4|1573.4|1572.6|6577
1607605090000|2020-12-10 12:58:10|1573.4|1573.2|1573.2|1572.8|1573.4|1573.2|1573|1572.8|2610
1607605100000|2020-12-10 12:58:20|1573|1572.6|1572.8|1572.4|1573.2|1573|1572.8|1572.4|5618
1607605110000|2020-12-10 12:58:30|1573|1572.6|1574|1573.6|1574|1573.6|1572.8|1572.6|1950
1607605120000|2020-12-10 12:58:40|1573.8|1573.4|1573.8|1573.2|1573.8|1573.4|1573.6|1573|369
1607605130000|2020-12-10 12:58:50|1573.6|1573|1573.4|1573|1573.8|1573.2|1573.2|1573|0
1607605140000|2020-12-10 12:59:00|1573.2|1572.8|1573|1572.4|1573.4|1573|1572.6|1572.4|5023
1607605150000|2020-12-10 12:59:10|1573.2|1572.6|1572.6|1572.2|1573.2|1572.6|1572.6|1572.2|790
1607605160000|2020-12-10 12:59:20|1572.8|1572.4|1573|1572.6|1573|1572.6|1572.8|1572.4|315
1607605170000|2020-12-10 12:59:30|1573.2|1572.8|1573.4|1573|1573.4|1573|1573.2|1572.8|0
1607605200000|2020-12-10 13:00:00|1573.2|1572.8|1572.6|1572.2|1573.2|1572.8|1572.4|1572.2|4115
1607605210000|2020-12-10 13:00:10|1572.8|1572|1572|1571.4|1572.8|1572|1571.8|1571.4|3146
1607605220000|2020-12-10 13:00:20|1571.8|1571.6|1571.4|1571|1571.8|1571.6|1571.2|1570.8|2067
1607605230000|2020-12-10 13:00:30|1571.6|1571.2|1571.8|1571.2|1572|1571.8|1571.2|1570.8|15449
1607605240000|2020-12-10 13:00:40|1571.6|1571.4|1572.2|1571.8|1572.2|1571.8|1571.6|1571.4|173
1607605260000|2020-12-10 13:01:00|1572.4|1572|1572.6|1572.2|1572.8|1572.4|1572.2|1572|5051
1607605270000|2020-12-10 13:01:10|1572.4|1572|1572|1571.4|1572.4|1572|1571.8|1571.4|1801
1607605280000|2020-12-10 13:01:20|1571.8|1571.6|1571.8|1571.2|1571.8|1571.6|1571.8|1571.2|0
1607605290000|2020-12-10 13:01:30|1572|1571.4|1572.2|1571.6|1572.2|1571.6|1572|1571.4|267
1607605300000|2020-12-10 13:01:40|1572.4|1571.8|1572.2|1571.8|1572.6|1572|1572|1571.8|1146
1607605310000|2020-12-10 13:01:50|1572|1571.6|1571.8|1571.6|1572.2|1571.6|1571.6|1571.4|1193
1607605320000|2020-12-10 13:02:00|1571.6|1571.4|1572.6|1572.2|1572.6|1572.4|1571.4|1571|14670
1607605330000|2020-12-10 13:02:10|1572.8|1572.4|1572.8|1572.6|1572.8|1572.6|1572.8|1572.4|299
1607605340000|2020-12-10 13:02:20|1573|1572.4|1572.2|1571.6|1573|1572.4|1572|1571.6|2507
1607605350000|2020-12-10 13:02:30|1572.4|1571.8|1571.8|1571.6|1572.4|1572|1571.8|1571.6|0
1607605360000|2020-12-10 13:02:40|1572|1571.4|1572.4|1571.8|1572.4|1572|1572|1571.4|653
1607605370000|2020-12-10 13:02:50|1572.2|1571.6|1572.4|1572|1572.4|1572.2|1571.8|1571.4|3440
1607605380000|2020-12-10 13:03:00|1572.6|1571.8|1572.6|1571.8|1572.6|1571.8|1572.2|1571.8|1820
1607605390000|2020-12-10 13:03:10|1572|1572|1572.8|1572.4|1572.8|1572.4|1572|1572|1000
1607605400000|2020-12-10 13:03:20|1573|1572.6|1573|1572.6|1573|1572.6|1572|1571.8|13564
1607605410000|2020-12-10 13:03:30||1572.4||1572.4||1572.4||1572.4|0
1607605420000|2020-12-10 13:03:40|1572.8||1573||1573||1572.8||0
1607605430000|2020-12-10 13:03:50|1573.2|1572.6|1572.8|1572.4|1573.4|1573|1572.4|1572|18003
1607605440000|2020-12-10 13:04:00|1573|1572.6|1573.6|1573|1573.6|1573.2|1573|1572.4|3161
1607605450000|2020-12-10 13:04:10|1573.4|1573.2|1573.6|1573.4|1573.8|1573.4|1573.4|1573|3311
1607605460000|2020-12-10 13:04:20|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1572.8|1572.6|3380
1607605470000|2020-12-10 13:04:30|1573.6|1572.8|1574.2|1573.8|1574.2|1573.8|1573.6|1572.8|10593
1607605480000|2020-12-10 13:04:40|1574|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.4|3899
1607605490000|2020-12-10 13:04:50|1574|1573.6|1574|1573.6|1574|1573.6|1574|1573.6|281
1607605500000|2020-12-10 13:05:00||1573.4||1573.4||1573.4||1573.4|0
1607605510000|2020-12-10 13:05:10|1574.2|1573.6|1574.2|1573.8|1574.4|1573.8|1574.2|1573.6|587
1607605520000|2020-12-10 13:05:20|1574|1573.6|1573.4|1573|1574|1573.6|1573.4|1573|2833
1607605530000|2020-12-10 13:05:30|1573.2|1572.8|1573.8|1573.4|1573.8|1573.4|1573|1572.6|2723
1607605540000|2020-12-10 13:05:40|1574|1573.6|1573.8|1573.2|1574|1573.6|1573.6|1573.2|1416
1607605550000|2020-12-10 13:05:50|1573.6|1573|1573.6|1573|1573.6|1573.2|1573.2|1573|2265
1607605560000|2020-12-10 13:06:00|1573.8|1573.2|1574.4|1574.2|1574.6|1574.2|1573.6|1573.2|4601
1607605570000|2020-12-10 13:06:10|1574.2|1574|1574.2|1573.8|1574.4|1574|1574.2|1573.8|885
1607605580000|2020-12-10 13:06:20|1574.4|1574|1574.4|1574|1574.8|1574.6|1574.4|1574|13217
1607605590000|2020-12-10 13:06:30|1574.2||1574.2||1574.2||1574.2||0
1607605600000|2020-12-10 13:06:40|1574.4|1574.2|1574.6|1574.2|1574.8|1574.4|1574.4|1574.2|1415
1607605610000|2020-12-10 13:06:50|1574.4|1574|1573.8|1573.2|1574.4|1574|1573.6|1573.2|4680
1607605620000|2020-12-10 13:07:00|1574|1573.4|1574.2|1574|1574.4|1574|1574|1573.4|1636
1607605630000|2020-12-10 13:07:10|1574|1573.8|1573.8|1573.6|1574|1573.8|1573.8|1573.4|0
1607605640000|2020-12-10 13:07:20|1573.6|1573.4|1573.8|1573.2|1573.8|1573.4|1573.6|1573.2|143
1607605650000|2020-12-10 13:07:30|1573.6|1573.4|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|264
1607605660000|2020-12-10 13:07:40|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573|1572.6|4227
1607605670000|2020-12-10 13:07:50|1573.6|1573.2|1573.8|1573.2|1574|1573.6|1573.6|1573.2|3466
1607605680000|2020-12-10 13:08:00||1573.4||1573.2||1573.4||1573.2|0
1607605690000|2020-12-10 13:08:10|1573.6|1573|1574|1573.8|1574|1573.8|1573.4|1573|2328
1607605700000|2020-12-10 13:08:20||1573.6||1573.4||1573.6||1573.4|0
1607605710000|2020-12-10 13:08:30|1573.8|1573.2|1574|1573.4|1574|1573.6|1573.6|1573.2|494
1607605720000|2020-12-10 13:08:40|1573.8|1573.2|1573.6|1573|1573.8|1573.4|1573.4|1573|0
1607605730000|2020-12-10 13:08:50|1573.8|1573.2|1574|1573.4|1574|1573.6|1573.8|1573.2|723
1607605740000|2020-12-10 13:09:00|1573.8|1573.2|1573.6|1573.2|1573.8|1573.2|1573.6|1573|215
1607605750000|2020-12-10 13:09:10|1573.4|1573|1573.2|1572.6|1573.4|1573.2|1573|1572.6|1640
1607605760000|2020-12-10 13:09:20|1573.4|1572.8|1573.6|1573.2|1573.6|1573.2|1573.4|1572.6|0
1607605770000|2020-12-10 13:09:30|1573.4|1573.4|1573.8|1573.4|1574|1573.4|1573.4|1573.4|323
1607605780000|2020-12-10 13:09:40|1573.6|1573.6|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|928
1607605800000|2020-12-10 13:10:00|1573.6|1573.2|1573.6|1573.2|1573.8|1573.4|1573.4|1573|1057
1607605810000|2020-12-10 13:10:10|1573.8|1573|1574.4|1574|1574.6|1574.2|1573.8|1573|5770
1607605820000|2020-12-10 13:10:20|1574.6|1574.2|1575.6|1575|1575.6|1575|1574.6|1574.2|5424
1607605830000|2020-12-10 13:10:30|1575.4|1574.8|1575.4|1575|1575.4|1575|1575|1574.8|1320
1607605840000|2020-12-10 13:10:40|1575.6|1574.8|1574.8|1574.4|1575.6|1574.8|1574.6|1574.4|941
1607605850000|2020-12-10 13:10:50|1575|1574.6|1575.6|1575.2|1575.6|1575.4|1575|1574.6|1321
1607605860000|2020-12-10 13:11:00|1575.4|1575|1575.4|1575|1575.4|1575|1575|1574.8|2292
1607605870000|2020-12-10 13:11:10|1575.6|1575.2|1575.4|1575|1575.8|1575.4|1575.2|1575|1322
1607605880000|2020-12-10 13:11:20|1575.6|1575.2|1575.2|1575|1575.6|1575.2|1575.2|1575|3029
1607605890000|2020-12-10 13:11:30|1575.4||1575.4||1575.4||1575.2||0
1607605900000|2020-12-10 13:11:40|1575.6|1575.2|1575.2|1575|1575.6|1575.2|1575|1574.8|2333
1607605910000|2020-12-10 13:11:50|1575|1574.8|1575.2|1575|1575.2|1575|1575|1574.6|267
1607605920000|2020-12-10 13:12:00|1575.4|1575.2|1575.6|1575.4|1575.6|1575.4|1575.4|1575.2|200
1607605930000|2020-12-10 13:12:10|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|254
1607605940000|2020-12-10 13:12:20|1575.2|1575|1575.2|1574.6|1575.2|1575|1575.2|1574.6|223
1607605950000|2020-12-10 13:12:30|1575.4|1574.8|1575.4|1575|1575.4|1575|1575.2|1574.6|1479
1607605970000|2020-12-10 13:12:50|1575.2||1575.2||1575.2||1575.2||0
1607605980000|2020-12-10 13:13:00|1575|1574.8|1575.4|1575|1575.4|1575|1574.8|1574.6|2151
1607605990000|2020-12-10 13:13:10|1575.6|1575.2|1576.2|1576|1576.4|1576|1575.6|1575.2|9559
1607606000000|2020-12-10 13:13:20|1576|1575.8|1576|1575.4|1576|1575.8|1575.8|1575.4|640
1607606010000|2020-12-10 13:13:30|1575.8|1575.2|1575.6|1575.2|1575.8|1575.2|1575.6|1575|0
1607606020000|2020-12-10 13:13:40|1575.4|1575|1575.6|1575.2|1575.6|1575.4|1575.4|1575|464
1607606030000|2020-12-10 13:13:50|1575.4|1575.4|1576.8|1576.4|1577|1576.8|1575.4|1575.4|27617
1607606060000|2020-12-10 13:14:20|1576.6|1576.6|1576.8|1576.6|1576.8|1576.6|1576.6|1576.6|3287
1607606070000|2020-12-10 13:14:30|1576.6|1576.4|1576.6|1576.2|1576.6|1576.6|1576.6|1576.2|2007
1607606090000|2020-12-10 13:14:50|1576.4|1576.4|1577|1576.8|1577|1576.8|1576.4|1576.4|1163
1607606100000|2020-12-10 13:15:00|1576.8|1576.6|1576.6|1576.4|1576.8|1576.6|1576.6|1576.4|738
1607606110000|2020-12-10 13:15:10|1576.8|1576.2|1576.4|1576|1576.8|1576.4|1576.4|1576|2453
1607606120000|2020-12-10 13:15:20|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|1468
1607606130000|2020-12-10 13:15:30|1576.2|1575.8|1576|1575.6|1576.2|1575.8|1576|1575.6|501
1607606140000|2020-12-10 13:15:40|1575.8|1575.8|1576.2|1576|1576.2|1576|1575.8|1575.8|2231
1607606150000|2020-12-10 13:15:50|1576.4|1575.8|1576|1575.8|1576.4|1575.8|1576|1575.8|303
1607606160000|2020-12-10 13:16:00|1576.2|1576|1576.4|1576|1576.4|1576|1576.2|1575.8|1885
1607606170000|2020-12-10 13:16:10||1575.8||1575.8||1575.8||1575.8|0
1607606180000|2020-12-10 13:16:20|1576.2|1575.6|1575.6|1575.2|1576.2|1575.6|1575.6|1575.2|724
1607606190000|2020-12-10 13:16:30||1575.4||1575.2||1575.4||1575.2|600
1607606210000|2020-12-10 13:16:50|1575.2|1575|1575.2|1574.8|1575.2|1575|1575.2|1574.8|0
1607606220000|2020-12-10 13:17:00|1575||1575.2||1575.2||1575||11
1607606230000|2020-12-10 13:17:10|1575|1574.6|1574.6|1574.4|1575.2|1574.6|1574.4|1574.2|4063
1607606240000|2020-12-10 13:17:20|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|251
1607606250000|2020-12-10 13:17:30||1574||1574||1574||1574|1679
1607606260000|2020-12-10 13:17:40|1574.2|1573.8|1573.8|1573.4|1574.2|1573.8|1573.6|1573.4|1336
1607606280000|2020-12-10 13:18:00|1573.6|1573.2|1573|1572.6|1573.6|1573.2|1573|1572.6|4459
1607606290000|2020-12-10 13:18:10||1572.4||1572.6||1572.6||1572.4|0
1607606300000|2020-12-10 13:18:20|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.4|558
1607606310000|2020-12-10 13:18:30|1572.6||1572.6||1572.6||1572.6||0
1607606320000|2020-12-10 13:18:40|1572.8|1572.6|1573.4|1573|1573.4|1573.2|1572.8|1572.4|3511
1607606330000|2020-12-10 13:18:50|1573.2|1572.8|1573.2|1572.8|1573.2|1572.8|1572.8|1572.6|3185
1607606350000|2020-12-10 13:19:10|1573.4|1573|1573.2|1572.8|1573.4|1573|1573|1572.8|3412
1607606360000|2020-12-10 13:19:20|1573.4|1573|1573.2|1572.8|1573.4|1573|1573|1572.8|3102
1607606370000|2020-12-10 13:19:30|1573.4|1573|1573|1572.6|1573.4|1573|1572.8|1572.6|2871
1607606380000|2020-12-10 13:19:40|1572.8|1572.4|1573.2|1573|1573.2|1573|1572.4|1572.2|2800
1607606390000|2020-12-10 13:19:50|1573.4|1573.2|1573.4|1573|1573.6|1573.2|1573|1572.6|3550
1607606400000|2020-12-10 13:20:00|1573.6|1573.2|1574.4|1574|1574.4|1574|1573.6|1573.2|2731
1607606410000|2020-12-10 13:20:10|1574.6|1574.2|1574.8|1574.4|1574.8|1574.6|1574.6|1574.2|930
1607606420000|2020-12-10 13:20:20|1574.6||1574.8||1574.8||1574.6||226
1607606430000|2020-12-10 13:20:30|1575|1574.6|1575|1574.8|1575.4|1575|1574.8|1574.6|2675
1607606440000|2020-12-10 13:20:40|1574.8|1574.6|1575.2|1574.8|1575.2|1574.8|1574.8|1574.6|1577
1607606450000|2020-12-10 13:20:50|1575|1574.6|1574.8|1574.4|1575|1574.6|1574.8|1574.4|1002
1607606460000|2020-12-10 13:21:00|1575|1574.6|1575|1574.8|1575|1574.8|1575|1574.6|2250
1607606470000|2020-12-10 13:21:10|1575.2|1575|1574.8|1574.6|1575.2|1575|1574.8|1574.6|3111
1607606480000|2020-12-10 13:21:20|1575|1574.8|1574.8|1574.2|1575.2|1574.8|1574.8|1574.2|1283
1607606490000|2020-12-10 13:21:30|1574.6|1574.4|1574.6|1574.4|1574.8|1574.6|1574.6|1574.4|4715
1607606500000|2020-12-10 13:21:40|1574.8|1574.6|1574.8|1574.4|1574.8|1574.6|1574.8|1574.2|63
1607606510000|2020-12-10 13:21:50|1574.6|1574.2|1574.4|1574.2|1574.8|1574.2|1574.2|1573.8|10863
1607606520000|2020-12-10 13:22:00|1574.2|1574|1574.2|1574|1574.2|1574|1574.2|1574|0
1607606530000|2020-12-10 13:22:10|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|317
1607606540000|2020-12-10 13:22:20|1574.2|1573.8|1573.8|1573.4|1574.4|1573.8|1573.8|1573.4|2273
1607606550000|2020-12-10 13:22:30|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.4|1573|0
1607606560000|2020-12-10 13:22:40|1573.2|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1572.8|2797
1607606580000|2020-12-10 13:23:00|1573.6|1573.2|1573.8|1573.4|1573.8|1573.6|1573.6|1573.2|1554
1607606590000|2020-12-10 13:23:10|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573.2|0
1607606610000|2020-12-10 13:23:30|1573.4|1573|1573.2|1572.8|1573.4|1573|1573|1572.8|4567
1607606620000|2020-12-10 13:23:40|1573|1572.6|1572.2|1571.8|1573|1572.6|1572|1571.8|2013
1607606630000|2020-12-10 13:23:50|1572.4|1572|1572.4|1572|1572.4|1572|1572.4|1571.8|1554
1607606640000|2020-12-10 13:24:00|1572.2|1571.8|1572|1571.6|1572.2|1572|1572|1571.6|780
1607606650000|2020-12-10 13:24:10|1572.2|1571.8|1572.2|1571.8|1572.2|1572|1572.2|1571.8|372
1607606660000|2020-12-10 13:24:20|1572.4|1572|1572.4|1571.8|1572.4|1572.2|1572.4|1571.8|394
1607606680000|2020-12-10 13:24:40|1572.6|1572|1573.6|1573.4|1573.8|1573.6|1572.6|1572|4135
1607606690000|2020-12-10 13:24:50|1573.8|1573.6|1574.2|1574|1574.2|1574|1573.8|1573.6|9072
1607606700000|2020-12-10 13:25:00|1574.4|1574.2|1574.2|1574|1574.6|1574.2|1574.2|1574|1123
1607606710000|2020-12-10 13:25:10|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|1750
1607606720000|2020-12-10 13:25:20|1574.2|1573.8|1574.8|1574.2|1574.8|1574.2|1574|1573.6|13178
1607606730000|2020-12-10 13:25:30|1574.6|1574.4|1574.8|1574.4|1575|1574.6|1574.6|1574.4|2076
1607606740000|2020-12-10 13:25:40|1574.6|1574.2|1574.6|1574.2|1574.6|1574.2|1574.6|1574.2|594
1607606750000|2020-12-10 13:25:50||1574.4||1574.4||1574.4||1574.4|5
1607606760000|2020-12-10 13:26:00|1574.8|1574.6|1575.4|1575|1575.4|1575.2|1574.8|1574.4|7457
1607606770000|2020-12-10 13:26:10||1575.2||1575.2||1575.2||1575|350
1607606780000|2020-12-10 13:26:20|1575.2|1575|1575.4|1575|1575.4|1575.2|1575.2|1575|1010
1607606790000|2020-12-10 13:26:30||1574.8||1574.8||1574.8||1574.8|0
1607606800000|2020-12-10 13:26:40|1575.2|1574.6|1574.8|1574.4|1575.6|1575.2|1574.6|1574.4|10475
1607606820000|2020-12-10 13:27:00|1575|1574.6|1574.8|1574.4|1575|1574.6|1574.6|1574.4|3199
1607606830000|2020-12-10 13:27:10|1574.6|1574.2|1574.4|1573.8|1574.6|1574.2|1574.4|1573.8|568
1607606840000|2020-12-10 13:27:20|1574.2|1574|1574.2|1573.6|1574.2|1574|1574.2|1573.6|500
1607606850000|2020-12-10 13:27:30|1574|1573.8|1574.2|1574|1574.2|1574|1574|1573.8|316
1607606860000|2020-12-10 13:27:40|1574.4|1573.8|1574|1573.6|1574.4|1573.8|1574|1573.6|2425
1607606870000|2020-12-10 13:27:50|||||||||153
1607606880000|2020-12-10 13:28:00|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1270
1607606890000|2020-12-10 13:28:10|1574.2|1573.6|1574.4|1574|1574.6|1574.2|1574.2|1573.6|6655
1607606910000|2020-12-10 13:28:30|1574.2|1573.8|1574.4|1573.8|1574.4|1574|1574.2|1573.8|16637
1607606920000|2020-12-10 13:28:40|1574.2|1574.2|1574.2|1573.8|1574.2|1574.2|1574.2|1573.8|1020
1607606930000|2020-12-10 13:28:50|1574||1574||1574||1574||0
1607606940000|2020-12-10 13:29:00|1574.2|1574|1574.2|1573.8|1574.4|1574|1574|1573.8|50
1607606950000|2020-12-10 13:29:10|1574|1574.2|1574.4|1573.8|1574.4|1574.2|1574|1573.8|797
1607606960000|2020-12-10 13:29:20||1574||1574||1574||1574|0
1607606970000|2020-12-10 13:29:30|1574.6|1574.2|1575.2|1574.8|1575.4|1575|1574.4|1574|2990
1607606980000|2020-12-10 13:29:40|1575||1575||1575||1575||0
1607606990000|2020-12-10 13:29:50|1575.2|1575|1576|1575.6|1576|1575.8|1575.2|1575|11394
1607607000000|2020-12-10 13:30:00|1575.8|1575.4|1575.6|1574.8|1576|1575.4|1575.4|1574.8|4843
1607607010000|2020-12-10 13:30:10|1575.8|1575|1575.4|1574.8|1576|1575.6|1575.4|1574.8|1671
1607607020000|2020-12-10 13:30:20|1575.6|1575|1575.4|1575.2|1575.8|1575.2|1575.4|1575|0
1607607030000|2020-12-10 13:30:30|1575.6|1575.4|1576.2|1575.6|1576.4|1575.8|1575.4|1575|11289
1607607040000|2020-12-10 13:30:40|1576|1575.4|1576.2|1576|1576.4|1576|1575.8|1575.2|1505
1607607050000|2020-12-10 13:30:50|1576.4|1575.8|1576.4|1576|1576.4|1576|1576.2|1575.8|3578
1607607060000|2020-12-10 13:31:00|1576.2||1576.6||1576.6||1576.2||2283
1607607070000|2020-12-10 13:31:10|1576.4|1576.2|1575.8|1575.2|1576.6|1576.2|1575.8|1575.2|4859
1607607080000|2020-12-10 13:31:20|1575.6|1575.4|1575.6|1575.2|1575.6|1575.6|1575.6|1575.2|0
1607607090000|2020-12-10 13:31:30|1575.2|1575|1575.2|1574.8|1575.2|1575.2|1575.2|1574.8|800
1607607100000|2020-12-10 13:31:40|1575.6|1575.4|1575.4|1575|1575.8|1575.4|1575.4|1575|12499
1607607110000|2020-12-10 13:31:50||1574.8||1574.8||1574.8||1574.8|610
1607607120000|2020-12-10 13:32:00|1575.2|1575|1575.2|1574.8|1575.2|1575|1575|1574.6|1708
1607607130000|2020-12-10 13:32:10|1575|1574.6|1574.8|1574.4|1575|1574.6|1574.8|1574.4|0
1607607140000|2020-12-10 13:32:20|1575|1574.6|1575|1574.6|1575.4|1575|1575|1574.4|1733
1607607160000|2020-12-10 13:32:40|1574.8|1574.4|1574.6|1574|1574.8|1574.6|1574.4|1574|1082
1607607170000|2020-12-10 13:32:50|1574.4|1573.8|1574.2|1573.8|1574.4|1574|1574|1573.8|5605
1607607180000|2020-12-10 13:33:00|1574.4|1574|1574.2|1573.8|1574.4|1574|1574.2|1573.8|450
1607607190000|2020-12-10 13:33:10|1574.4|1574|1574.2|1573.8|1574.4|1574.2|1574.2|1573.8|75
1607607200000|2020-12-10 13:33:20||1573.6||1573.6||1573.6||1573.6|0
1607607210000|2020-12-10 13:33:30|1574|1574|1573.6|1573|1574.2|1574|1573.4|1573|4321
1607607220000|2020-12-10 13:33:40|1573.8|1573.2|1573.8|1573.6|1573.8|1573.6|1573.8|1573.2|701
1607607230000|2020-12-10 13:33:50|1574||1574||1574||1574||0
1607607240000|2020-12-10 13:34:00|1574.2|1573.8|1573.8|1573.4|1574.2|1574|1573.8|1573.4|1366
1607607250000|2020-12-10 13:34:10|1573.6|1573.2|1573|1572.4|1573.6|1573.2|1572.6|1572|1240
1607607260000|2020-12-10 13:34:20|1573.2|1572.6|1572.8|1572.2|1573.2|1572.6|1572.6|1572.2|1034
1607607270000|2020-12-10 13:34:30|1572.6|1572|1572.8|1572.4|1572.8|1572.6|1572.4|1572|835
1607607280000|2020-12-10 13:34:40|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.2|1571.8|1433
1607607290000|2020-12-10 13:34:50|1572.2|1571.8|1571.8|1571.4|1572.4|1572.2|1571.6|1571.2|4293
1607607300000|2020-12-10 13:35:00|1571.6|1571.2|1571.2|1570.6|1571.6|1571.2|1570.8|1570.6|2961
1607607310000|2020-12-10 13:35:10|1571|1570.8|1571|1570.6|1571.4|1571.2|1571|1570.6|766
1607607320000|2020-12-10 13:35:20|1571.2|1570.8|1572|1571.6|1572|1571.8|1571.2|1570.8|1678
1607607330000|2020-12-10 13:35:30|1571.8|1571.4|1572.4|1571.8|1572.4|1572|1571.8|1571.4|2138
1607607340000|2020-12-10 13:35:40|1572.2|1572|1572.4|1572|1572.4|1572|1572|1572|2062
1607607350000|2020-12-10 13:35:50|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.2|1572|411
1607607360000|2020-12-10 13:36:00|1572.6|1572.2|1572.6|1572|1572.8|1572.6|1572.4|1572|2450
1607607370000|2020-12-10 13:36:10|1572.4||1572.6||1572.6||1572.4||0
1607607380000|2020-12-10 13:36:20|1572.4||1572.4||1572.6||1572.4||0
1607607390000|2020-12-10 13:36:30|1572.2|1571.8|1572|1571.6|1572.2|1571.8|1572|1571.6|1886
1607607400000|2020-12-10 13:36:40|1571.8|1571.4|1571.8|1571.4|1571.8|1571.6|1571.6|1571.2|951
1607607410000|2020-12-10 13:36:50|1571.6|1571.2|1571.4|1571|1571.6|1571.2|1571.4|1571|495
1607607420000|2020-12-10 13:37:00|1571.2|1570.8|1570.8|1570.4|1571.2|1570.8|1570.6|1570.4|3976
1607607430000|2020-12-10 13:37:10|1570.6||1570.6||1570.6||1570.6||0
1607607440000|2020-12-10 13:37:20|1570.8|1570.6|1571.4|1571|1571.6|1571.2|1570.8|1570.4|1979
1607607450000|2020-12-10 13:37:30|1571.6||1571.6||1571.6||1571.6||0
1607607460000|2020-12-10 13:37:40|1571.4|1570.8|1571|1570.6|1571.4|1571|1571|1570.6|2094
1607607470000|2020-12-10 13:37:50|1570.8|1570.4|1571.2|1570.6|1571.2|1570.8|1570.8|1570.4|397
1607607480000|2020-12-10 13:38:00|1571|1570.8|1570.4|1570|1571|1570.8|1570|1569.8|24099
1607607490000|2020-12-10 13:38:10|1570.2|1570.2|1570|1569.8|1571|1570.6|1569.8|1569.4|20573
1607607500000|2020-12-10 13:38:20|1570.2|1569.6|1570.8|1570.2|1570.8|1570.2|1570.2|1569.6|1474
1607607510000|2020-12-10 13:38:30|1570.6||1570.6||1570.6||1570.6||0
1607607520000|2020-12-10 13:38:40|1570.8||1570.8||1570.8||1570.6||0
1607607530000|2020-12-10 13:38:50|1571|1570.4|1571.2|1570.6|1571.4|1571|1571|1570.4|2378
1607607540000|2020-12-10 13:39:00|1571|1570.4|1570.4|1570|1571|1570.4|1570.4|1570|1240
1607607550000|2020-12-10 13:39:10|1570.2|1569.8|1570.4|1569.8|1570.4|1570|1570|1569.6|1927
1607607560000|2020-12-10 13:39:20|1570.2|1570|1570.6|1570|1570.6|1570|1570|1569.6|267
1607607570000|2020-12-10 13:39:30|1570.4|1569.8|1570.4|1569.8|1570.4|1569.8|1570.2|1569.8|0
1607607580000|2020-12-10 13:39:40|1570.2|1569.6|1570.8|1570.4|1571|1570.4|1570|1569.6|2187
1607607590000|2020-12-10 13:39:50|1571|1570.6|1571|1570.4|1571|1570.6|1570.8|1570.4|450
1607607600000|2020-12-10 13:40:00|1570.8|1570.2|1570.6|1570.4|1570.8|1570.4|1570.4|1570|846
1607607610000|2020-12-10 13:40:10|1570.8|1570.6|1570.6|1570.2|1570.8|1570.6|1570.6|1570.2|1000
1607607620000|2020-12-10 13:40:20|1570.8|1570.4|1571|1570.4|1571|1570.8|1570.6|1570.2|2832
1607607630000|2020-12-10 13:40:30|1570.8|1570.2|1570|1569.8|1570.8|1570.2|1570|1569.8|2772
1607607640000|2020-12-10 13:40:40|1570.2||1570.2||1570.2||1570.2||451
1607607650000|2020-12-10 13:40:50|1570.4|1570|1570.2|1569.8|1570.4|1570.2|1570|1569.8|10957
1607607660000|2020-12-10 13:41:00|1570.4|1570|1570.8|1570.4|1570.8|1570.4|1570.4|1570|676
1607607670000|2020-12-10 13:41:10|1571|1570.6|1570.6|1570.2|1571|1570.6|1570.6|1570.2|1680
1607607680000|2020-12-10 13:41:20|1570.4|1570|1570.2|1569.8|1570.4|1570|1570.2|1569.8|445
1607607690000|2020-12-10 13:41:30|1570|1570|1570.2|1569.8|1570.4|1570|1570|1569.8|1803
1607607700000|2020-12-10 13:41:40||1570||1570||1570||1569.8|643
1607607710000|2020-12-10 13:41:50|1570.4|1570.2|1570.2|1569.8|1570.4|1570.2|1569.8|1569.4|7068
1607607720000|2020-12-10 13:42:00|1570.4|1570|1570.4|1569.8|1570.6|1570.4|1570.4|1569.8|537
1607607730000|2020-12-10 13:42:10||1570||1570||1570.2||1570|0
1607607740000|2020-12-10 13:42:20|1570.2|1570.2|1569.8|1569.4|1570.8|1570.6|1569.8|1569.4|28856
1607607750000|2020-12-10 13:42:30||1569.6||1569.4||1569.6||1569.4|0
1607607760000|2020-12-10 13:42:40|1569.6|1569.2|1569.4|1569|1569.8|1569.4|1569.4|1569|8998
1607607770000|2020-12-10 13:42:50|1569.6|1569.2|1570.2|1569.8|1570.2|1569.8|1569.6|1569.2|2102
1607607780000|2020-12-10 13:43:00|1570|1569.6|1569.2|1569|1570|1569.8|1569.2|1569|3954
1607607790000|2020-12-10 13:43:10|1569.4|1569.2|1569.2|1568.8|1569.4|1569.2|1569.2|1568.8|7881
1607607800000|2020-12-10 13:43:20|1569.4|1569|1569.2|1569|1569.4|1569|1569.2|1569|200
1607607810000|2020-12-10 13:43:30|1569|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.8|304
1607607820000|2020-12-10 13:43:40|1569.4|1569|1568.8|1568.6|1569.4|1569|1568.8|1568.6|5948
1607607830000|2020-12-10 13:43:50|1568.6|1568.4|1568.6|1568.2|1568.6|1568.4|1568.6|1568.2|338
1607607840000|2020-12-10 13:44:00|1568.4|1568|1568.8|1568.4|1568.8|1568.4|1568.2|1568|4457
1607607850000|2020-12-10 13:44:10|1569|1568.6|1568.8|1568.6|1569|1568.6|1568.8|1568.4|279
1607607860000|2020-12-10 13:44:20|1569|1568.4|1569.4|1568.8|1569.4|1568.8|1568.8|1568.4|905
1607607870000|2020-12-10 13:44:30|1569.2|1568.6|1568.8|1568.4|1569.2|1568.8|1568.8|1568.4|150
1607607880000|2020-12-10 13:44:40|1569|1568.6|1569|1568.4|1569.2|1568.8|1569|1568.4|1176
1607607890000|2020-12-10 13:44:50|1568.8|1568.6|1569.6|1569.2|1569.8|1569.4|1568.8|1568.6|3853
1607607900000|2020-12-10 13:45:00|1569.4|1569|1569.2|1568.6|1569.4|1569.2|1569|1568.6|4748
1607607910000|2020-12-10 13:45:10|1569|1568.8|1568.6|1568.4|1569.2|1568.8|1568.6|1568.4|2310
1607607920000|2020-12-10 13:45:20|1568.8|1568.6|1568.8|1568.6|1569|1568.8|1568.6|1568.2|1772
1607607930000|2020-12-10 13:45:30|1568.6|1568.4|1569|1568.6|1569|1568.6|1568.6|1568.2|4930
1607607940000|2020-12-10 13:45:40||1568.4||1568.6||1568.6||1568.4|0
1607607950000|2020-12-10 13:45:50|1569.2|1568.4|1569|1568.6|1569.2|1568.8|1569|1568.4|10000
1607607960000|2020-12-10 13:46:00|1568.8|1568.4|1568.8|1568.4|1569|1568.6|1568.8|1568.2|3340
1607607970000|2020-12-10 13:46:10|1568.6|1568.2|1568.4|1568|1568.8|1568.4|1568.2|1568|3273
1607607980000|2020-12-10 13:46:20|1568.2|1567.8|1567.6|1567.2|1568.2|1567.8|1567.4|1567|15259
1607607990000|2020-12-10 13:46:30|1567.8|1567.6|1567.6|1567.4|1568|1567.6|1567.6|1567.4|4862
1607608000000|2020-12-10 13:46:40|1567.4|1567.2|1568.4|1567.8|1569|1568.6|1567.4|1567.2|6183
1607608010000|2020-12-10 13:46:50|1568.2|1567.6|1567.8|1567.4|1568.4|1567.6|1567.8|1567.4|4556
1607608020000|2020-12-10 13:47:00|1567.6|1567.2|1567.2|1566.8|1567.6|1567.2|1566.8|1566.6|10212
1607608030000|2020-12-10 13:47:10|1567|1566.6|1567|1566.6|1567.2|1566.8|1567|1566.6|2018
1607608040000|2020-12-10 13:47:20|1566.8|1566.8|1567.8|1567.4|1567.8|1567.4|1566.8|1566.6|6521
1607608050000|2020-12-10 13:47:30|1567.6||1567.8||1567.8||1567.6||195
1607608060000|2020-12-10 13:47:40|1568|1567.6|1568.8|1568.4|1568.8|1568.4|1568|1567.6|1336
1607608070000|2020-12-10 13:47:50|1568.6|1568.2|1568|1567.6|1568.6|1568.2|1567.8|1567.6|2000
1607608080000|2020-12-10 13:48:00|1567.8|1567.8|1568.6|1568.2|1568.6|1568.4|1567.8|1567.4|4769
1607608090000|2020-12-10 13:48:10|1568.4|1568|1568.6|1568|1568.6|1568.2|1568.4|1568|450
1607608100000|2020-12-10 13:48:20|1568.8|1568.2|1568.6|1568|1569|1568.4|1568.6|1568|1449
1607608110000|2020-12-10 13:48:30|1568.4|1567.8|1568.2|1567.6|1568.4|1567.8|1568|1567.6|1431
1607608120000|2020-12-10 13:48:40|1568.6|1567.8|1568.4|1568|1568.6|1568.4|1568.2|1567.8|10809
1607608130000|2020-12-10 13:48:50|1568.6|1568.2|1568.4|1568|1568.6|1568.2|1568.4|1568|2484
1607608140000|2020-12-10 13:49:00|1568.2|1567.8|1568|1567.6|1568.2|1567.8|1567.8|1567.4|2133
1607608150000|2020-12-10 13:49:10||1567.8||1567.6||1567.8||1567.4|914
1607608170000|2020-12-10 13:49:30|1567.8|1567.4|1567.4|1567.2|1567.8|1567.4|1567.4|1567|913
1607608180000|2020-12-10 13:49:40||1567||1567||1567||1567|282
1607608190000|2020-12-10 13:49:50|1567.2|1566.8|1567|1566.6|1567.2|1566.8|1567|1566.6|14163
1607608200000|2020-12-10 13:50:00|1566.8|1566.8|1567|1566.6|1567|1566.8|1566.6|1566.4|6239
1607608210000|2020-12-10 13:50:10|1566.8|1566.4|1566.8|1566.4|1567|1566.4|1566.2|1566|6951
1607608220000|2020-12-10 13:50:20|1566.6|1566.2|1566.8|1566.4|1566.8|1566.4|1566.4|1566.2|1231
1607608230000|2020-12-10 13:50:30|1567|1566.6|1566.8|1566.4|1567|1566.6|1566.6|1566.2|923
1607608240000|2020-12-10 13:50:40|1566.6|1566.2|1566|1565.6|1566.6|1566.2|1565.8|1565.6|6882
1607608250000|2020-12-10 13:50:50|1566.2|1565.8|1566.2|1565.6|1566.2|1565.8|1566.2|1565.6|0
1607608260000|2020-12-10 13:51:00|1566.4|1565.8|1566.6|1566.2|1566.6|1566.4|1566.4|1565.8|1711
1607608270000|2020-12-10 13:51:10|1566.8|1566.4|1566.8|1566.4|1566.8|1566.6|1566.8|1566.4|584
1607608280000|2020-12-10 13:51:20|1566.6|1566.2|1566.8|1566.2|1566.8|1566.2|1566.4|1566.2|529
1607608290000|2020-12-10 13:51:30|1566.6|1566|1566.2|1566|1566.6|1566.2|1566.2|1566|1500
1607608300000|2020-12-10 13:51:40|1566.4|1565.8|1565.8|1565.4|1566.4|1565.8|1565.8|1565.4|1102
1607608310000|2020-12-10 13:51:50|1565.6|1565.2|1564.8|1564.4|1565.8|1565.2|1564.2|1564|49744
1607608320000|2020-12-10 13:52:00|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.4|380
1607608330000|2020-12-10 13:52:10|1564.6|1564.2|1564.2|1563.8|1564.6|1564.4|1564|1563.8|9027
1607608340000|2020-12-10 13:52:20|1564|1563.6|1564.4|1564.2|1564.4|1564.2|1563.8|1563.6|2459
1607608350000|2020-12-10 13:52:30|1564.2|1564|1564.4|1564|1564.4|1564.2|1564|1563.6|2268
1607608360000|2020-12-10 13:52:40|1564.2|1563.8|1564|1563.4|1564.2|1563.8|1563.6|1563.2|4581
1607608370000|2020-12-10 13:52:50|1563.8|1563.6|1564|1563.6|1564.2|1563.8|1563.8|1563.6|2274
1607608380000|2020-12-10 13:53:00|1564.2|1563.4|1563.4|1563.2|1564.2|1563.8|1563.4|1563|1645
1607608390000|2020-12-10 13:53:10|1563.6|1563.4|1564|1563.6|1564|1563.8|1563.4|1563.2|9700
1607608400000|2020-12-10 13:53:20|1563.8|1563.8|1564|1563.4|1564|1563.8|1563.8|1563.4|349
1607608410000|2020-12-10 13:53:30|1563.8|1563.2|1563.8|1563.4|1563.8|1563.4|1563.4|1563.2|3709
1607608420000|2020-12-10 13:53:40|1564|1563.6|1564|1563.6|1564|1563.6|1563.6|1563.4|739
1607608430000|2020-12-10 13:53:50|1564.2|1563.8|1563.4|1563|1564.2|1563.8|1563.4|1563|4789
1607608440000|2020-12-10 13:54:00|1563.2|1562.8|1563.2|1562.8|1563.2|1563|1562.8|1562.4|3921
1607608450000|2020-12-10 13:54:10|1563|1563|1562.8|1562.4|1563.2|1563|1562.8|1562.4|2981
1607608460000|2020-12-10 13:54:20|1562.6|1562.2|1562.2|1561.8|1562.6|1562.2|1562|1561.6|17495
1607608470000|2020-12-10 13:54:30|1562.4|1562|1562|1561.6|1562.4|1562.2|1561.8|1561.6|1463
1607608480000|2020-12-10 13:54:40|1561.8|1561.8|1561.8|1561.2|1562|1561.8|1561.6|1561.2|7591
1607608490000|2020-12-10 13:54:50|1561.6|1561|1560.8|1560.2|1561.6|1561.2|1560.6|1560.2|7506
1607608500000|2020-12-10 13:55:00|1561|1560.4|1561.8|1561.2|1561.8|1561.4|1561|1560.4|1549
1607608510000|2020-12-10 13:55:10|1561.6|1561.4|1560.8|1560.4|1561.8|1561.4|1560.8|1560.4|3915
1607608520000|2020-12-10 13:55:20|1560.6|1560.6|1560.8|1560.4|1561|1560.8|1560.6|1560.4|3035
1607608530000|2020-12-10 13:55:30|1561|1560.8|1562|1561.4|1562.2|1561.4|1560.8|1560.4|20930
1607608540000|2020-12-10 13:55:40|1562.2|1561.6|1562.6|1562|1562.6|1562|1561.6|1561.4|6509
1607608550000|2020-12-10 13:55:50|1562.8|1562.2|1562.8|1562.4|1562.8|1562.4|1562.8|1562.2|0
1607608560000|2020-12-10 13:56:00|1562.6|1562.2|1561.6|1561.2|1562.6|1562.2|1561.6|1561.2|4833
1607608570000|2020-12-10 13:56:10|1561.4|1561.4|1561|1560.4|1561.6|1561.4|1560.8|1560.4|2391
1607608580000|2020-12-10 13:56:20|1560.8|1560.6|1560.8|1560.4|1561|1560.6|1560.8|1560.4|6689
1607608590000|2020-12-10 13:56:30|1561|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.4|720
1607608600000|2020-12-10 13:56:40|1561|1560.6|1561.6|1561.2|1561.6|1561.2|1561|1560.6|1065
1607608610000|2020-12-10 13:56:50|1561.8|1561.4|1561.8|1561.4|1562.2|1561.6|1561.6|1561.4|195
1607608620000|2020-12-10 13:57:00|1562|1561.6|1560.6|1560.2|1562|1561.6|1560.6|1560.2|3874
1607608630000|2020-12-10 13:57:10|1560.4|1560.4|1561|1560.6|1561|1560.6|1560.4|1560.2|7634
1607608640000|2020-12-10 13:57:20|1560.8|1560.4|1560.8|1560.4|1560.8|1560.6|1560.6|1560.2|3094
1607608650000|2020-12-10 13:57:30|1561|1560.6|1560.8|1560.2|1561|1560.8|1560.4|1560.2|2599
1607608660000|2020-12-10 13:57:40|1560.6|1560.4|1560.4|1560|1560.8|1560.6|1560.2|1560|2290
1607608670000|2020-12-10 13:57:50|1560.6|1560.2|1558|1557.6|1560.6|1560.2|1557.6|1557.2|69181
1607608680000|2020-12-10 13:58:00|1558.2|1557.8|1557|1556.4|1558.2|1558|1556.2|1556|24468
1607608690000|2020-12-10 13:58:10|1556.8|1556.2|1556.6|1556.2|1556.8|1556.4|1556.2|1556|3679
1607608700000|2020-12-10 13:58:20|1556.4|1556|1556.8|1556.2|1557|1556.6|1556.4|1556|4053
1607608710000|2020-12-10 13:58:30|1557|1556.4|1556.6|1556.2|1557.4|1557|1556|1555.6|9602
1607608720000|2020-12-10 13:58:40|1556.4|1556|1557.4|1556.8|1557.4|1556.8|1556|1555.6|2675
1607608730000|2020-12-10 13:58:50|1557.2|1557|1557.4|1557|1557.8|1557.2|1557.2|1556.8|2659
1607608740000|2020-12-10 13:59:00|1557.2|1556.8|1557.2|1556.8|1557.4|1556.8|1556.6|1556.2|2881
1607608750000|2020-12-10 13:59:10|1557|1556.6|1556.6|1556.4|1557|1556.6|1556.4|1556|3940
1607608760000|2020-12-10 13:59:20|1556.8|1556.6|1558.2|1558|1558.2|1558|1556.8|1556.4|9790
1607608770000|2020-12-10 13:59:30|1558.4|1558.2|1559.6|1559|1559.8|1559.4|1558.4|1558.2|4763
1607608780000|2020-12-10 13:59:40|1559.4|1559.2|1560|1559.8|1560|1559.8|1559.4|1559.2|4294
1607608790000|2020-12-10 13:59:50|1560.2|1559.6|1561.2|1560.8|1562|1561.6|1560.2|1559.6|4404
1607608800000|2020-12-10 14:00:00|1561|1560.6|1560.6|1560.2|1561.2|1560.8|1560.2|1560|3534
1607608810000|2020-12-10 14:00:10|1560.4|1560|1559.6|1559.2|1560.6|1560|1559.2|1559|9547
1607608820000|2020-12-10 14:00:20|1559.4|1559.4|1560.6|1559.8|1560.6|1560.2|1559.4|1559.4|1873
1607608830000|2020-12-10 14:00:30|1560.8|1560|1561|1560.6|1561.4|1561|1560.4|1560|8339
1607608840000|2020-12-10 14:00:40|1561.2|1560.4|1561.4|1561|1561.6|1561|1560.6|1560.4|3052
1607608850000|2020-12-10 14:00:50|1561.2|1560.8|1562.2|1561.6|1562.2|1562|1561.2|1560.8|7594
1607608860000|2020-12-10 14:01:00|1562.4|1561.8|1562.4|1562|1562.6|1562.2|1562|1561.6|1439
1607608870000|2020-12-10 14:01:10|1562.2|1561.8|1562.2|1561.8|1562.4|1562.2|1562.2|1561.8|1018
1607608880000|2020-12-10 14:01:20|1562.4|1562|1562.6|1562.2|1563.2|1562.6|1562.2|1562|1946
1607608890000|2020-12-10 14:01:30|1562.4|1562|1562.2|1561.8|1562.6|1562|1562|1561.6|8389
1607608900000|2020-12-10 14:01:40|1562.4|1562|1563.2|1562.8|1563.4|1563|1562|1561.6|23826
1607608910000|2020-12-10 14:01:50|1563|1562.6|1562.8|1562.4|1563|1562.8|1562.6|1562.2|4043
1607608920000|2020-12-10 14:02:00|1562.6|1562.2|1562.2|1562|1562.6|1562.4|1561.8|1561.2|16608
1607608930000|2020-12-10 14:02:10|1562|1561.8|1562|1561.4|1562|1561.8|1561.8|1561.4|2250
1607608940000|2020-12-10 14:02:20|1561.8|1561.2|1561.6|1561.2|1561.8|1561.2|1561.6|1560.8|0
1607608950000|2020-12-10 14:02:30|1561.8|1561.4|1562.6|1562.2|1562.6|1562.2|1561.8|1561.4|111
1607608960000|2020-12-10 14:02:40|1562.4|1562|1562|1561.6|1562.4|1562|1562|1561.6|5636
1607608970000|2020-12-10 14:02:50|1561.8|1561.4|1562.2|1561.8|1562.4|1562|1561.6|1561.4|1858
1607608990000|2020-12-10 14:03:10||1561.6||1561.6||1561.6||1561.6|0
1607609000000|2020-12-10 14:03:20|1562|1561.4|1561.4|1560.8|1562|1561.6|1561.4|1560.8|0
1607609010000|2020-12-10 14:03:30|1561.2|1561|1561|1560.6|1561.4|1561|1561|1560.6|1693
1607609020000|2020-12-10 14:03:40|1560.8|1560.4|1560.8|1560.4|1561|1560.4|1560.6|1560.2|2435
1607609030000|2020-12-10 14:03:50|1561|1560.6|1561.6|1561.2|1561.8|1561.4|1561|1560.6|11113
1607609040000|2020-12-10 14:04:00|1561.8|1561|1561.4|1561.2|1561.8|1561.2|1561.2|1561|1291
1607609050000|2020-12-10 14:04:10|1561.2|1561|1561|1560.6|1561.4|1561|1560.6|1560.4|3610
1607609060000|2020-12-10 14:04:20|1561.2|1560.8|1560.8|1560.6|1561.2|1560.8|1560.4|1560.2|3854
1607609070000|2020-12-10 14:04:30|1560.6|1560.4|1561.6|1561.4|1561.6|1561.4|1560.6|1560.4|1581
1607609080000|2020-12-10 14:04:40|1561.4|1561.2|1561|1560.6|1561.6|1561.2|1560.6|1560.4|8030
1607609090000|2020-12-10 14:04:50|1561.2|1560.8|1560.8|1560.6|1561.4|1561|1560.8|1560.6|5345
1607609100000|2020-12-10 14:05:00|1560.6|1560.4|1560.2|1560|1560.6|1560.4|1560.2|1560|918
1607609110000|2020-12-10 14:05:10|1560|1559.8|1561.2|1560.6|1561.2|1560.6|1560|1559.8|3885
1607609120000|2020-12-10 14:05:20|1561|1560.8|1562|1561.8|1562|1561.8|1561|1560.8|1611
1607609130000|2020-12-10 14:05:30|1562.2|1562|1562.8|1562.4|1562.8|1562.4|1562.2|1562|2044
1607609140000|2020-12-10 14:05:40|1562.6|1562.2|1562.6|1562|1562.8|1562.2|1562|1561.6|1211
1607609150000|2020-12-10 14:05:50|1562.8|1562.2|1563|1562.8|1563.2|1563|1562.8|1562.2|8157
1607609160000|2020-12-10 14:06:00|1562.8|1562.6|1562.4|1562|1563|1562.6|1562.4|1561.8|2808
1607609170000|2020-12-10 14:06:10|1562.6|1561.8|1562.6|1562|1562.6|1562.4|1562.2|1561.8|4981
1607609180000|2020-12-10 14:06:20|1562.4|1562.2|1562.8|1562.4|1563|1562.6|1562.4|1562|8131
1607609190000|2020-12-10 14:06:30|1562.6|1562.2|1563.4|1562.6|1563.4|1562.6|1562.6|1562.2|282
1607609200000|2020-12-10 14:06:40|1563.2|1562.8|1563.6|1563|1563.6|1563|1563.2|1562.8|3790
1607609210000|2020-12-10 14:06:50|1563.4|1562.6|1562.8|1562.4|1563.4|1562.6|1562.6|1562.2|1566
1607609220000|2020-12-10 14:07:00|1562.6|1562.2|1562.4|1562.2|1562.8|1562.4|1562.4|1562.2|1716
1607609230000|2020-12-10 14:07:10|1562.6|1562|1563.6|1563.2|1563.8|1563.2|1562.4|1562|2586
1607609240000|2020-12-10 14:07:20|1563.4||1563.6||1563.6||1563.4||0
1607609260000|2020-12-10 14:07:40|1563.8|1563.4|1563.4|1563|1564.8|1564.2|1563.4|1563|6454
1607609270000|2020-12-10 14:07:50|1563.6|1563.2|1563.4|1563|1564|1563.4|1563.2|1563|3713
1607609280000|2020-12-10 14:08:00|1563.2|1563.2|1564|1563.6|1564|1563.8|1563.2|1563.2|4247
1607609290000|2020-12-10 14:08:10|1564.2|1563.8|1564|1563.8|1564.4|1564|1563.8|1563.6|7896
1607609300000|2020-12-10 14:08:20|1564.2|1564|1564.6|1564.2|1565|1564.6|1564.2|1564|9587
1607609310000|2020-12-10 14:08:30|1564.8|1564.4|1564.6|1564.4|1565|1564.8|1564.6|1564.2|4718
1607609320000|2020-12-10 14:08:40|1564.4|1564.2|1564|1563.8|1564.6|1564.2|1564|1563.8|4527
1607609330000|2020-12-10 14:08:50|1563.8|1563.6|1564.2|1563.6|1564.2|1564|1563.8|1563.6|9334
1607609340000|2020-12-10 14:09:00|1564|1563.4|1563.4|1563|1564|1563.4|1563.2|1562.8|1587
1607609350000|2020-12-10 14:09:10|1563.6|1563.2|1563.6|1563|1563.8|1563.4|1563.6|1563|1106
1607609360000|2020-12-10 14:09:20|1563.4|1562.8|1563.4|1563|1563.4|1563|1563|1562.8|850
1607609370000|2020-12-10 14:09:30|1563.6|1562.8|1561.8|1561.4|1563.6|1563.2|1561.8|1561.4|4347
1607609380000|2020-12-10 14:09:40|1561.6|1561.2|1562|1561.6|1562|1561.6|1561.2|1561|3129
1607609390000|2020-12-10 14:09:50|1561.8|1561.4|1562.8|1562.2|1563|1562.6|1561.8|1561.4|4883
1607609400000|2020-12-10 14:10:00|1562.6|1562|1561.6|1561.2|1562.6|1562|1561.4|1561|944
1607609410000|2020-12-10 14:10:10|1561.8|1561.4|1561.8|1561.4|1562|1561.4|1561.2|1561|3881
1607609420000|2020-12-10 14:10:20|1561.6|1561.2|1560.8|1560.4|1561.6|1561.2|1560.6|1560.2|5659
1607609430000|2020-12-10 14:10:30|1561|1560.6|1561.4|1561|1561.4|1561|1560.8|1560.6|268
1607609440000|2020-12-10 14:10:40|1561.6|1561.2|1562.4|1561.8|1562.4|1562|1561.4|1561.2|1863
1607609450000|2020-12-10 14:10:50|1562.2|1562|1561.6|1561.2|1562.2|1562|1561.4|1561.2|3541
1607609460000|2020-12-10 14:11:00|1561.8|1561.4|1562.2|1561.8|1562.4|1562|1561.8|1561.4|968
1607609470000|2020-12-10 14:11:10|1562.4|1562|1563.2|1562.6|1563.2|1562.8|1562.4|1562|0
1607609480000|2020-12-10 14:11:20|1563|1562.8|1562.6|1562.2|1563|1562.8|1562.4|1562|5638
1607609490000|2020-12-10 14:11:30|1562.4|1562.4|1561.6|1561.2|1562.6|1562.4|1561.6|1561.2|3509
1607609500000|2020-12-10 14:11:40|1561.8|1561.4|1562.2|1561.8|1562.2|1562|1561.4|1561|8209
1607609510000|2020-12-10 14:11:50|1562|1561.6|1562|1561.8|1562|1561.8|1562|1561.6|0
1607609520000|2020-12-10 14:12:00|1561.8|1561.6|1562.2|1561.6|1562.2|1561.8|1561.8|1561.6|2521
1607609530000|2020-12-10 14:12:10|1562|1561.8|1562.4|1562.2|1563|1562.4|1561.8|1561.6|8544
1607609540000|2020-12-10 14:12:20|1562.2|1562|1562.4|1562.2|1562.6|1562.2|1562.2|1562|282
1607609550000|2020-12-10 14:12:30|1562.6|1562.4|1563.6|1563.2|1563.8|1563.2|1562.6|1562.4|2072
1607609560000|2020-12-10 14:12:40|1563.4|1563|1563.4|1563|1563.4|1563|1563.2|1563|422
1607609570000|2020-12-10 14:12:50|1563.2|1562.8|1562.6|1562|1563.4|1562.8|1562.4|1562|1901
1607609580000|2020-12-10 14:13:00|1562.8|1562.2|1563.2|1562.8|1563.2|1562.8|1562.6|1562.2|225
1607609590000|2020-12-10 14:13:10|1563|1562.6|1562.4|1562|1563|1562.6|1562.2|1562|1814
1607609600000|2020-12-10 14:13:20|1562.6|1561.8|1562|1561.6|1562.6|1562|1562|1561.6|5293
1607609610000|2020-12-10 14:13:30|1561.8|1561.4|1562|1561.4|1562|1561.4|1561.4|1561|1662
1607609620000|2020-12-10 14:13:40|1562.2|1561.6|1562.2|1561.8|1562.4|1562|1562.2|1561.6|393
1607609630000|2020-12-10 14:13:50|1562|1561.6|1561.8|1561|1562.2|1561.8|1561.8|1561|3611
1607609640000|2020-12-10 14:14:00|1561.6|1561.2|1561.2|1560.8|1561.6|1561.4|1561|1560.6|2061
1607609650000|2020-12-10 14:14:10|1561.4|1561|1561|1560.6|1561.8|1561.2|1560.8|1560.4|1627
1607609660000|2020-12-10 14:14:20|1561.2|1560.8|1561.4|1561|1561.6|1561.2|1561.2|1560.8|2025
1607609670000|2020-12-10 14:14:30|1561.6|1561.2|1561.4|1561|1562|1561.8|1561.4|1561|6178
1607609680000|2020-12-10 14:14:40|1561.6|1560.8|1562|1561.4|1562|1561.4|1561.2|1560.8|2495
1607609690000|2020-12-10 14:14:50|1561.8|1561.2|1561|1560.4|1561.8|1561.2|1560.8|1560.4|2626
1607609700000|2020-12-10 14:15:00|1561.2|1560.6|1561.6|1561|1561.6|1561.2|1561|1560.6|1578
1607609710000|2020-12-10 14:15:10|1561.4|1560.8|1561.4|1560.8|1561.6|1560.8|1561.2|1560.8|1939
1607609720000|2020-12-10 14:15:20|1561.2|1561|1559.6|1559.2|1561.4|1561|1559.4|1559.2|22914
1607609730000|2020-12-10 14:15:30|1559.8|1559.4|1559.6|1559.4|1560|1559.6|1559.6|1559.4|1680
1607609740000|2020-12-10 14:15:40|1559.8|1559.6|1559.8|1559.2|1560|1559.6|1559.6|1559.2|1529
1607609750000|2020-12-10 14:15:50|1560|1559.4|1561|1560.8|1561.2|1560.8|1560|1559.4|4182
1607609760000|2020-12-10 14:16:00|1561.2|1561|1561.8|1561.4|1561.8|1561.4|1561|1561|434
1607609770000|2020-12-10 14:16:10|1562|1561.6|1562.4|1562|1562.4|1562.2|1562|1561.6|410
1607609780000|2020-12-10 14:16:20|1562.2|1561.8|1562.6|1562.2|1562.6|1562.2|1562|1561.6|6977
1607609790000|2020-12-10 14:16:30|1562.8|1562.4|1563|1562.4|1563|1562.6|1562.6|1562.2|5540
1607609800000|2020-12-10 14:16:40|1562.8|1562.6|1563.2|1562.6|1563.4|1563|1562.8|1562.4|4584
1607609810000|2020-12-10 14:16:50|1563|1562.4|1563.2|1562.8|1563.2|1563|1562.6|1562.4|1184
1607609820000|2020-12-10 14:17:00|1563|1562.6|1563|1562.6|1563|1562.6|1562.6|1562.2|4929
1607609830000|2020-12-10 14:17:10|1563.2|1562.8|1563|1562.6|1563.2|1563|1563|1562.4|5328
1607609840000|2020-12-10 14:17:20|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.4|1562.2|2095
1607609850000|2020-12-10 14:17:30|1563|1562.8|1563.4|1562.8|1563.4|1562.8|1562.8|1562.6|6627
1607609860000|2020-12-10 14:17:40|1563.2|1563|1563.2|1562.6|1563.2|1563|1563|1562.6|1214
1607609870000|2020-12-10 14:17:50|1563|1562.4|1562.4|1562|1563|1562.4|1562.4|1562|1309
1607609880000|2020-12-10 14:18:00|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562|1561.8|3207
1607609890000|2020-12-10 14:18:10|1562.8|1562|1562.4|1562|1562.8|1562.2|1562.4|1562|525
1607609900000|2020-12-10 14:18:20|1562.2|1561.8|1562|1561.6|1562.2|1561.8|1561.6|1561.4|2691
1607609910000|2020-12-10 14:18:30|1561.8|1561.4|1561.6|1561.2|1561.8|1561.6|1561.4|1561|6173
1607609920000|2020-12-10 14:18:40|1561.8|1561.4|1562|1561.6|1562|1561.6|1561.8|1561.4|0
1607609930000|2020-12-10 14:18:50|1562.2|1561.8|1562.4|1562|1562.6|1562|1562.2|1561.6|523
1607609940000|2020-12-10 14:19:00|1562.6|1562.2|1562.8|1562.6|1563|1562.6|1562.6|1562|499
1607609950000|2020-12-10 14:19:10|1563|1562.4|1563|1562.4|1563|1562.6|1562.8|1562.4|1966
1607609960000|2020-12-10 14:19:20|1562.8|1562.2|1562.6|1562|1562.8|1562.4|1562.2|1561.8|417
1607609970000|2020-12-10 14:19:30|1562.8|1562.2|1563.4|1563|1563.4|1563|1562.6|1562.2|1639
1607609980000|2020-12-10 14:19:40|1563.2|1562.8|1563.2|1563|1563.4|1563|1563.2|1562.8|2409
1607609990000|2020-12-10 14:19:50|1563.4|1563.2|1563.8|1563.6|1563.8|1563.6|1563.4|1563.2|2154
1607610000000|2020-12-10 14:20:00|1564|1563.4|1563.8|1563.2|1564|1563.6|1563.6|1563.2|704
1607610010000|2020-12-10 14:20:10|1563.6|1563.4|1563.8|1563.4|1563.8|1563.4|1563.4|1563.2|6195
1607610020000|2020-12-10 14:20:20|1564|1563.6|1564|1563.6|1564|1563.8|1563.8|1563.4|952
1607610030000|2020-12-10 14:20:30||1563.8||1563.8||1563.8||1563.8|0
1607610040000|2020-12-10 14:20:40|1563.8|1563.6|1563.6|1563.2|1563.8|1563.6|1563|1562.4|7699
1607610050000|2020-12-10 14:20:50|1563.4|1563|1563.2|1562.6|1563.4|1563|1563.2|1562.6|230
1607610060000|2020-12-10 14:21:00|1563|1562.8|1562.8|1562.6|1563|1562.8|1562.8|1562.4|2662
1607610070000|2020-12-10 14:21:10|1563|1562.4|1563.6|1563.2|1563.6|1563.4|1563|1562.4|747
1607610080000|2020-12-10 14:21:20|1563.8|1563.4|1564|1563.6|1564|1563.6|1563.6|1563.2|331
1607610090000|2020-12-10 14:21:30|1564.2|1563.8|1564|1563.8|1564.2|1563.8|1564|1563.8|2624
1607610100000|2020-12-10 14:21:40|1564.2|1564|1564.2|1564|1564.2|1564|1564|1563.8|3598
1607610110000|2020-12-10 14:21:50|1564.4|1564.2|1563.6|1563.2|1564.8|1564.4|1563.4|1563.2|12855
1607610120000|2020-12-10 14:22:00|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|1563.8|1563.2|150
1607610130000|2020-12-10 14:22:10|1564|1563.6|1563.8|1563.2|1564|1563.6|1563.4|1563.2|5103
1607610140000|2020-12-10 14:22:20|1564|1563.4|1564.2|1563.8|1564.2|1564|1563.8|1563.4|7532
1607610150000|2020-12-10 14:22:30||1564||1564||1564||1564|0
1607610160000|2020-12-10 14:22:40|1564|1563.8|1564.4|1564|1564.4|1564.2|1564|1563.8|1968
1607610170000|2020-12-10 14:22:50|1564.6||1564.6||1564.6||1564.6||0
1607610180000|2020-12-10 14:23:00|1564.4|1564.2|1565.4|1565|1565.4|1565|1564.2|1564.2|5561
1607610190000|2020-12-10 14:23:10|1565.6|1565.2|1565.6|1565.2|1565.6|1565.4|1565.6|1565.2|0
1607610200000|2020-12-10 14:23:20|1565.4|1565.4|1565.2|1564.8|1565.4|1565.4|1565.2|1564.6|1083
1607610210000|2020-12-10 14:23:30|1565|1564.6|1563.8|1563.6|1565|1564.6|1563.8|1563.6|2043
1607610220000|2020-12-10 14:23:40|1564|1563.4|1563.6|1563.4|1564|1563.8|1563.4|1563|7886
1607610230000|2020-12-10 14:23:50|1563.4|1563.2|1563.6|1563.4|1563.8|1563.4|1563.4|1563.2|1401
1607610240000|2020-12-10 14:24:00|1563.8|1563.6|1564|1563.6|1564|1563.8|1563.8|1563.6|47
1607610250000|2020-12-10 14:24:10|1564.2|1563.8|1564.6|1564.2|1564.8|1564.4|1564.2|1563.8|2392
1607610260000|2020-12-10 14:24:20||1564.4||1564.2||1564.4||1564.2|137
1607610270000|2020-12-10 14:24:30|1564.4|1564.4|1565|1564.6|1565|1564.6|1564.4|1564.2|2610
1607610280000|2020-12-10 14:24:40|1565.2|1564.8|1564.6|1564.4|1565.2|1564.8|1564.6|1564.2|433
1607610290000|2020-12-10 14:24:50|1564.8|1564.6|1564.4|1564|1565|1564.6|1564.4|1564|855
1607610300000|2020-12-10 14:25:00|1564.2|1564.2|1565.6|1565|1565.6|1565|1564.2|1564|11706
1607610310000|2020-12-10 14:25:10|1565.4|1565.2|1566.6|1566.4|1566.6|1566.4|1565.4|1565.2|3719
1607610320000|2020-12-10 14:25:20|1566.4|1566.2|1566.2|1565.8|1566.8|1566.4|1566.2|1565.8|2898
1607610330000|2020-12-10 14:25:30|1566|1565.6|1565.8|1565.4|1566|1565.8|1565.6|1565.4|2863
1607610340000|2020-12-10 14:25:40||1565.2||1565.4||1565.4||1565.2|0
1607610350000|2020-12-10 14:25:50|1565.6|1565.2|1565.6|1565.4|1565.6|1565.6|1565.6|1565.2|1420
1607610360000|2020-12-10 14:26:00|1565.8|1565.6|1565.4|1565|1565.8|1565.6|1565.4|1564.8|4797
1607610370000|2020-12-10 14:26:10|1565.2|1564.8|1565.2|1564.8|1565.2|1565|1565|1564.6|432
1607610380000|2020-12-10 14:26:20|1565.4|1565|1565.4|1565|1565.4|1565|1565.4|1564.8|0
1607610390000|2020-12-10 14:26:30|1565.6|1565.2|1565.2|1564.8|1565.6|1565.2|1564.8|1564.4|1826
1607610400000|2020-12-10 14:26:40|1565.4|1565|1565|1564.4|1565.4|1565.2|1565|1564.4|1887
1607610410000|2020-12-10 14:26:50|1564.8|1564.6|1564.6|1564|1564.8|1564.6|1564.6|1564|1965
1607610420000|2020-12-10 14:27:00|1564.4|1563.8|1562.6|1562.2|1564.6|1563.8|1562.6|1562.2|4367
1607610430000|2020-12-10 14:27:10|1562.4|1562|1562.6|1562.4|1562.8|1562.6|1562.4|1562|1500
1607610440000|2020-12-10 14:27:20|1562.4|1562.2|1562|1561.6|1562.6|1562.4|1561.8|1561.6|2625
1607610450000|2020-12-10 14:27:30|1562.2||1562.2||1562.2||1562.2||0
1607610460000|2020-12-10 14:27:40|1562.4|1561.8|1562.6|1562|1562.6|1562.4|1562.4|1561.8|1543
1607610470000|2020-12-10 14:27:50|1562.8|1562.4|1563.2|1562.8|1563.2|1563|1562.8|1562.2|10000
1607610480000|2020-12-10 14:28:00|1563|1562.6|1562.4|1562|1563|1562.6|1562.2|1561.8|4803
1607610490000|2020-12-10 14:28:10|1562.6|1561.8|1562|1561.8|1562.6|1562|1562|1561.6|2018
1607610500000|2020-12-10 14:28:20|1561.8|1561.6|1562|1561.6|1562|1561.8|1561.8|1561.6|463
1607610510000|2020-12-10 14:28:30|1561.8|1561.4|1561.8|1561.6|1562.2|1562|1561.6|1561.4|8956
1607610520000|2020-12-10 14:28:40|1562|1561.4|1561.6|1561.4|1562|1561.4|1561.6|1561.4|225
1607610530000|2020-12-10 14:28:50|1561.8|1561.6|1562|1561.6|1562|1561.6|1561.8|1561.6|1226
1607610540000|2020-12-10 14:29:00|1561.8|1561.4|1561.4|1561|1561.8|1561.6|1561|1560.8|8038
1607610550000|2020-12-10 14:29:10|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|1561|1560.6|15504
1607610560000|2020-12-10 14:29:20|1561.4|1561|1560.8|1560.4|1561.4|1561|1560.8|1560.2|506
1607610570000|2020-12-10 14:29:30|1560.6|1560.2|1560.6|1559.8|1560.6|1560.2|1559.8|1559.4|9373
1607610580000|2020-12-10 14:29:40|1560.4|1559.6|1559.8|1559.4|1560.4|1559.6|1559.6|1559.2|10309
1607610590000|2020-12-10 14:29:50|1559.6|1559.2|1559.2|1559|1560|1559.8|1559.2|1559|14487
1607610600000|2020-12-10 14:30:00|1559.4|1559.2|1559|1558.4|1559.4|1559.2|1558.2|1558|28279
1607610610000|2020-12-10 14:30:10|1556.6|1556.4|1556.4|1555.6|1557.2|1557|1556.2|1555.4|31055
1607610620000|2020-12-10 14:30:20|1556.2|1555.2|1557.4|1557.2|1557.4|1557.2|1555.8|1555.2|60414
1607610630000|2020-12-10 14:30:30|1557.6|1557|1559|1558.6|1559.4|1559.2|1557.4|1557|7767
1607610640000|2020-12-10 14:30:40|1559.2|1558.8|1559.6|1559|1559.8|1559.4|1559|1558.6|12932
1607610650000|2020-12-10 14:30:50|1559.4|1559.2|1559.2|1558.6|1559.8|1559.6|1559|1558.6|9303
1607610660000|2020-12-10 14:31:00|1559|1558.4|1561.8|1561.4|1562|1561.6|1558.6|1558.2|27631
1607610670000|2020-12-10 14:31:10|1562|1561.6|1562.2|1561.8|1562.8|1562.4|1561.8|1561.4|8156
1607610680000|2020-12-10 14:31:20|1562|1561.6|1563.2|1562.6|1563.4|1562.8|1562|1561.6|16195
1607610690000|2020-12-10 14:31:30|1563|1562.8|1563.2|1562.6|1563.4|1563|1562.6|1562.2|8361
1607610700000|2020-12-10 14:31:40|1563|1562.4|1561.8|1561.4|1563|1562.4|1561.4|1561|2678
1607610710000|2020-12-10 14:31:50|1561.6|1561.2|1562|1561.2|1562.4|1562|1561.4|1561|3952
1607610720000|2020-12-10 14:32:00|1561.8|1561.4|1561.6|1561.2|1562.8|1562.4|1561.2|1560.8|4168
1607610730000|2020-12-10 14:32:10|1561.2|1561|1561.8|1561.4|1561.8|1561.6|1560.8|1560.4|10709
1607610740000|2020-12-10 14:32:20|1561.6|1561.2|1561.2|1560.8|1562|1561.6|1561.2|1560.4|6212
1607610750000|2020-12-10 14:32:30|1561.4|1561|1562.6|1562|1563.2|1562.8|1561.2|1560.8|14271
1607610760000|2020-12-10 14:32:40|1562.8|1562.2|1564|1563.4|1564.2|1563.8|1562.6|1562.2|15006
1607610770000|2020-12-10 14:32:50|1563.8|1563.2|1564|1563.6|1564.2|1564|1563.2|1562.4|4433
1607610780000|2020-12-10 14:33:00|1564.2|1563.4|1565.8|1565.2|1565.8|1565.4|1564|1563.4|17362
1607610790000|2020-12-10 14:33:10|1566|1565.4|1565|1564.4|1566.8|1566.4|1564.6|1564.4|33971
1607610800000|2020-12-10 14:33:20|1565.2|1564.6|1565.6|1565.2|1565.8|1565.6|1565|1564.4|9357
1607610810000|2020-12-10 14:33:30|1565.8|1565.4|1566|1565.6|1567|1566.4|1565.4|1565|12391
1607610820000|2020-12-10 14:33:40|1565.8|1565.4|1567.2|1566.8|1567.6|1567.2|1565.6|1565.4|6723
1607610830000|2020-12-10 14:33:50|1567|1567|1567.2|1566.6|1567.2|1567|1566.8|1566.4|4245
1607610840000|2020-12-10 14:34:00|1567|1566.4|1566.6|1566|1567.2|1566.8|1566.4|1566|12536
1607610850000|2020-12-10 14:34:10|1566.4|1566.2|1566.4|1565.8|1566.6|1566.2|1564.8|1564.4|7376
1607610860000|2020-12-10 14:34:20|1566.2|1565.6|1565|1564.2|1566.2|1565.8|1564.6|1564.2|5627
1607610870000|2020-12-10 14:34:30|1564.6|1564|1563|1562.6|1564.6|1564|1562.8|1562.2|5353
1607610880000|2020-12-10 14:34:40|1562.8|1562.4|1561.8|1561.4|1563.4|1563.2|1561.8|1561.4|32515
1607610890000|2020-12-10 14:34:50|1561.6|1561.2|1562.2|1561.8|1562.4|1562|1561.4|1560.8|10741
1607610900000|2020-12-10 14:35:00|1562.4|1561.6|1563.6|1562.8|1564.4|1563.8|1561.4|1561|11742
1607610910000|2020-12-10 14:35:10|1563.4|1563|1563|1562.6|1564.6|1564.2|1562.8|1562.4|3062
1607610920000|2020-12-10 14:35:20|1562.8|1562.4|1564.8|1564.4|1565.2|1564.8|1562.8|1562.4|8188
1607610930000|2020-12-10 14:35:30|1564.6|1564.6|1565.2|1564.8|1565.4|1565.2|1564.4|1564.2|5597
1607610940000|2020-12-10 14:35:40|1565|1565|1565.2|1564.6|1565.6|1565.2|1564.8|1564.6|9597
1607610950000|2020-12-10 14:35:50|1565|1564.4|1565|1564.6|1565.2|1564.8|1564.4|1564|1465
1607610960000|2020-12-10 14:36:00|1564.8|1564.8|1566.4|1565.8|1566.4|1565.8|1564.2|1564|3652
1607610970000|2020-12-10 14:36:10|1566.6|1566|1566.8|1566.4|1567|1566.8|1566.2|1566|4867
1607610980000|2020-12-10 14:36:20|1567|1566.2|1565.4|1565|1567.2|1566.4|1565.4|1564.8|3371
1607610990000|2020-12-10 14:36:30|1565.6|1564.8|1565.2|1564.8|1566|1565.6|1565.2|1564.8|425
1607611000000|2020-12-10 14:36:40|1565.4|1565|1565.4|1564.8|1565.8|1565.4|1565.2|1564.6|1530
1607611010000|2020-12-10 14:36:50|1565.6|1565|1565.4|1565|1565.8|1565.2|1564.8|1564.4|719
1607611020000|2020-12-10 14:37:00|1565.2|1564.8|1564.2|1563.8|1565.4|1564.8|1564.2|1563.8|4328
1607611030000|2020-12-10 14:37:10|1564.4|1564|1565.6|1565.2|1565.6|1565.4|1564.4|1563.8|5398
1607611040000|2020-12-10 14:37:20|1565.4|1565|1565.4|1565|1565.4|1565|1564.8|1564.4|2116
1607611050000|2020-12-10 14:37:30|1565.6|1565.2|1566.4|1566|1567|1566.8|1565.6|1565|19926
1607611060000|2020-12-10 14:37:40|1566.2|1565.8|1566.2|1565.8|1566.4|1566|1565.8|1565.4|2513
1607611070000|2020-12-10 14:37:50|1566|1565.6|1565.8|1565.4|1566.2|1565.8|1565.4|1565.2|4361
1607611080000|2020-12-10 14:38:00|1566|1565.2|1567.6|1567.2|1567.6|1567.2|1565.8|1565.2|5594
1607611090000|2020-12-10 14:38:10|1567.8|1567|1567.4|1566.8|1567.8|1567.4|1567|1566.8|2790
1607611100000|2020-12-10 14:38:20|1567.2|1566.6|1567.8|1567.6|1567.8|1567.6|1567|1566.2|1452
1607611110000|2020-12-10 14:38:30|1567.6|1567.2|1567.6|1567.2|1567.8|1567.6|1567|1566.6|4563
1607611120000|2020-12-10 14:38:40|1567.8|1567|1569.6|1569.2|1569.6|1569.4|1567.4|1567|12164
1607611130000|2020-12-10 14:38:50|1569.4|1569|1569.8|1569.4|1569.8|1569.6|1569.2|1568.8|2029
1607611140000|2020-12-10 14:39:00|1569.6|1569.6|1570|1569.6|1570|1569.6|1569.4|1569.2|7772
1607611150000|2020-12-10 14:39:10|1569.8|1569.4|1571|1570.4|1571|1570.6|1569.8|1569.4|17865
1607611160000|2020-12-10 14:39:20|1570.8|1570.6|1572|1571.4|1572.2|1571.4|1570.6|1570.2|6273
1607611170000|2020-12-10 14:39:30|1572.2|1571.8|1572.2|1571.8|1573|1572.4|1571.8|1571.4|14440
1607611180000|2020-12-10 14:39:40|1572.4|1572|1572.8|1572.6|1573.4|1573.2|1572.4|1571.8|21494
1607611190000|2020-12-10 14:39:50|1573|1572.4|1573.4|1573|1573.4|1573|1572.4|1572.2|11300
1607611200000|2020-12-10 14:40:00|1573.2|1572.8|1572.6|1571.8|1573.2|1572.8|1571.8|1571.4|8310
1607611210000|2020-12-10 14:40:10|1572.4|1572.2|1573.8|1573.4|1573.8|1573.4|1572.2|1571.8|8194
1607611220000|2020-12-10 14:40:20|1574|1573.2|1574.8|1574.4|1575.4|1575|1574|1573.2|68340
1607611230000|2020-12-10 14:40:30|1575|1574.6|1575.4|1574.8|1575.8|1575.4|1575|1574.4|13399
1607611240000|2020-12-10 14:40:40|1575.2|1574.6|1574.2|1573.8|1575.6|1575|1574.2|1573.8|26918
1607611250000|2020-12-10 14:40:50|1574|1573.6|1574|1573.4|1574.2|1573.8|1573|1572.8|8549
1607611260000|2020-12-10 14:41:00|1573.8|1573.2|1573.4|1573|1573.8|1573.2|1572.8|1572.6|9723
1607611270000|2020-12-10 14:41:10|1573.2|1573.2|1572.2|1571.8|1573.8|1573.6|1572|1571.6|16305
1607611280000|2020-12-10 14:41:20|1572|1572|1573|1572.6|1573.4|1573|1572|1571.8|8182
1607611290000|2020-12-10 14:41:30|1572.8|1572.4|1572|1571.4|1572.8|1572.4|1571.6|1571.2|7683
1607611300000|2020-12-10 14:41:40|1572.2|1571.2|1571.6|1571.2|1572.2|1571.2|1570.8|1570.2|4011
1607611310000|2020-12-10 14:41:50|1571.8|1571.4|1572.2|1571.6|1572.6|1572.2|1571.6|1571.2|5894
1607611320000|2020-12-10 14:42:00|1572.4|1571.8|1572.6|1572.2|1573|1572.2|1571.6|1571.2|6170
1607611330000|2020-12-10 14:42:10|1572.8|1572.4|1572.8|1572.4|1573|1572.8|1572.4|1572|7930
1607611340000|2020-12-10 14:42:20|1572.6|1572.2|1573|1572.6|1573|1572.8|1572|1571.6|4900
1607611350000|2020-12-10 14:42:30|1572.8|1572.4|1572.4|1572|1572.8|1572.4|1572|1571.6|9727
1607611360000|2020-12-10 14:42:40|1572.6|1572.2|1572.8|1572.2|1573|1572.8|1572.6|1572|6013
1607611370000|2020-12-10 14:42:50|1572.6|1572.4|1573.2|1573|1573.2|1573|1572.6|1572|5814
1607611380000|2020-12-10 14:43:00|1573|1572.8|1572.8|1572.2|1573.2|1572.8|1572.4|1572.2|1990
1607611390000|2020-12-10 14:43:10|1572.6|1572|1572|1571.2|1572.8|1572.2|1571.8|1571.2|2021
1607611400000|2020-12-10 14:43:20|1571.8|1571|1571.6|1571|1572.2|1571.8|1571.2|1571|5491
1607611410000|2020-12-10 14:43:30|1571.4|1570.8|1571|1570.4|1571.4|1571|1570.4|1570|10501
1607611420000|2020-12-10 14:43:40|1571.2|1570.6|1572.2|1571.8|1572.2|1572|1571|1570.6|6018
1607611430000|2020-12-10 14:43:50|1572|1572|1571.4|1570.8|1572.2|1572|1571.2|1570.8|3511
1607611440000|2020-12-10 14:44:00|1571.6|1571|1571.6|1571|1572|1571.8|1571|1570.8|24975
1607611450000|2020-12-10 14:44:10|1571.4|1571.2|1570|1569.4|1571.6|1571.2|1569.8|1569.4|3689
1607611460000|2020-12-10 14:44:20|1570.2|1569.6|1571|1570.6|1571|1570.6|1570|1569.6|4078
1607611470000|2020-12-10 14:44:30|1570.8|1570.4|1570.8|1570.2|1571.2|1570.8|1570.6|1570.2|1238
1607611480000|2020-12-10 14:44:40|1571|1570.6|1571.2|1570.6|1571.6|1571.2|1571|1570.2|3824
1607611490000|2020-12-10 14:44:50|1571|1570.4|1570.4|1570.2|1571|1570.6|1570.2|1570|3514
1607611500000|2020-12-10 14:45:00|1570.6|1570.4|1571|1570.6|1571.4|1571|1570.4|1570|5910
1607611510000|2020-12-10 14:45:10|1570.8|1570.4|1572|1571.6|1572|1571.8|1570.6|1570.2|8714
1607611520000|2020-12-10 14:45:20|1572.2|1571.8|1572.6|1572|1572.6|1572.4|1572|1571.6|4266
1607611530000|2020-12-10 14:45:30|1572.8|1572.2|1572.6|1572.2|1573|1572.6|1572.4|1572|3545
1607611540000|2020-12-10 14:45:40|1572.8|1572.4|1572.4|1572|1572.8|1572.4|1572|1571.8|8523
1607611550000|2020-12-10 14:45:50|1572.2|1571.8|1571.6|1571.2|1572.4|1572|1571.6|1571.2|3437
1607611560000|2020-12-10 14:46:00|1571.4|1571.4|1572.8|1572.4|1572.8|1572.6|1571.4|1571.4|3303
1607611570000|2020-12-10 14:46:10|1572.6|1572.2|1571.6|1571.2|1572.8|1572.4|1571.6|1571.2|2574
1607611580000|2020-12-10 14:46:20|1571.4|1571|1571.6|1571.4|1571.6|1571.4|1570.6|1570.2|21239
1607611590000|2020-12-10 14:46:30|1571.8|1571.6|1571.8|1571|1572.6|1572.2|1571.4|1571|3719
1607611600000|2020-12-10 14:46:40|1571.6|1571.2|1571.8|1571.2|1572|1571.6|1571.2|1570.8|2863
1607611610000|2020-12-10 14:46:50|1571.6|1571.4|1571.2|1570.8|1571.6|1571.4|1570.8|1570.4|6145
1607611620000|2020-12-10 14:47:00|1571|1570.6|1570.4|1570|1571.6|1571.2|1570.2|1570|5616
1607611630000|2020-12-10 14:47:10|1570.2|1569.8|1570|1569.4|1570.2|1569.8|1569.8|1569.4|901
1607611640000|2020-12-10 14:47:20|1569.8|1569.6|1570.6|1570.2|1570.8|1570.4|1569.8|1569.4|7726
1607611650000|2020-12-10 14:47:30|1570.8|1570|1571|1570.6|1571.2|1571|1570.8|1570|2699
1607611660000|2020-12-10 14:47:40|1571.2|1570.8|1570.8|1570.4|1571.8|1571.6|1570.6|1570.4|2847
1607611670000|2020-12-10 14:47:50|1571|1570.2|1570.6|1570.2|1571|1570.2|1570|1569.6|1725
1607611680000|2020-12-10 14:48:00|1570.8|1570.4|1571.2|1570.8|1571.2|1571|1569.8|1569.4|15242
1607611690000|2020-12-10 14:48:10|1571|1570.6|1571.8|1571.2|1571.8|1571.2|1571|1570.6|6795
1607611700000|2020-12-10 14:48:20|1571.6|1571.4|1572|1571.6|1572.2|1571.8|1571.6|1571.4|8528
1607611710000|2020-12-10 14:48:30|1571.8|1571.4|1571.8|1571|1572|1571.8|1571.4|1571|5589
1607611720000|2020-12-10 14:48:40|1571.6|1571.2|1571|1570.8|1571.6|1571.2|1570.8|1570.4|4278
1607611730000|2020-12-10 14:48:50|1570.8|1570.6|1572.4|1571.8|1572.4|1572|1570.8|1570.6|4424
1607611740000|2020-12-10 14:49:00|1572.2|1572|1573.4|1572.8|1573.4|1572.8|1572.2|1572|5046
1607611750000|2020-12-10 14:49:10|1573.6|1573|1573.2|1572.8|1573.8|1573.4|1573|1572.6|6135
1607611760000|2020-12-10 14:49:20|1573|1572.6|1573.8|1573.4|1574|1573.8|1572.8|1572.6|3361
1607611770000|2020-12-10 14:49:30|1574|1573.6|1574.8|1574.2|1574.8|1574.6|1574|1573.6|12802
1607611780000|2020-12-10 14:49:40|1574.6|1574.4|1574.8|1574.4|1575|1574.8|1574.6|1574.2|13790
1607611790000|2020-12-10 14:49:50|1575|1574.2|1574.8|1574.4|1575|1574.8|1574.6|1574.2|5281
1607611800000|2020-12-10 14:50:00|1575|1574.6|1575.2|1574.8|1575.2|1575|1574.8|1574.4|16328
1607611810000|2020-12-10 14:50:10|1575.4|1575|1575.4|1575|1575.8|1575.4|1575|1574.8|7043
1607611820000|2020-12-10 14:50:20|1575.6|1575.2|1576.2|1575.8|1576.2|1576|1575.6|1575.2|11784
1607611830000|2020-12-10 14:50:30|1576.4|1576.2|1576.4|1576|1576.8|1576.4|1576.2|1576|6554
1607611840000|2020-12-10 14:50:40|1576.2|1575.8|1576.4|1576.2|1576.4|1576.2|1575.8|1575.6|3642
1607611850000|2020-12-10 14:50:50|1576.2|1576|1576.4|1575.8|1576.4|1576.2|1575.4|1574.8|6986
1607611860000|2020-12-10 14:51:00|1576.2|1576|1576.2|1575.6|1576.2|1576|1575.4|1575|4300
1607611870000|2020-12-10 14:51:10|1576|1575.4|1575.6|1575.2|1576|1575.4|1575.2|1574.8|1933
1607611880000|2020-12-10 14:51:20|1575.4|1575|1575.6|1575.2|1575.8|1575.6|1575|1574.8|5603
1607611890000|2020-12-10 14:51:30|1575.8|1575.4|1575.8|1575.6|1576|1575.8|1575.8|1575.4|5186
1607611900000|2020-12-10 14:51:40|1575.6|1575.4|1574.8|1574.4|1575.6|1575.4|1574.6|1574.4|2326
1607611910000|2020-12-10 14:51:50|1575|1574.6|1575.8|1575.2|1576|1575.4|1575|1574.6|2772
1607611920000|2020-12-10 14:52:00|1575.6|1575|1575|1574.6|1575.6|1575.2|1574.6|1574.4|7811
1607611930000|2020-12-10 14:52:10|1574.8|1574.4|1574.6|1574.2|1575|1574.6|1574.6|1574.2|2964
1607611940000|2020-12-10 14:52:20|1574.8|1574.4|1575.2|1574.8|1575.2|1575|1574.4|1574|7993
1607611950000|2020-12-10 14:52:30|1575|1574.6|1575.4|1574.8|1575.6|1575.4|1574.8|1574.6|5522
1607611960000|2020-12-10 14:52:40|1575.6|1575|1576|1575.4|1576|1575.6|1575.2|1575|9373
1607611970000|2020-12-10 14:52:50|1575.8|1575.6|1575.6|1575.4|1575.8|1575.6|1575.6|1575.4|350
1607611980000|2020-12-10 14:53:00|1575.4|1575.2|1575.6|1575.2|1575.8|1575.6|1575.4|1575.2|4054
1607611990000|2020-12-10 14:53:10|1576|1575.4|1575.6|1575.2|1576.4|1576.2|1575.2|1575|12841
1607612000000|2020-12-10 14:53:20|1575.4|1575.4|1574.4|1574|1575.4|1575.4|1574.2|1574|5138
1607612010000|2020-12-10 14:53:30|1574.2|1573.8|1572.4|1572|1574.2|1573.8|1572.4|1572|10965
1607612020000|2020-12-10 14:53:40|1572.2|1571.8|1573.4|1573|1573.8|1573.4|1572|1571.6|8670
1607612030000|2020-12-10 14:53:50|1573.6|1573.2|1574.4|1574|1574.6|1574.4|1573.4|1573|5130
1607612040000|2020-12-10 14:54:00|1574.2|1573.8|1574|1573.6|1574.2|1574|1573.8|1573.4|17469
1607612050000|2020-12-10 14:54:10|1574.2|1573.8|1573|1572.8|1574.6|1574.2|1573|1572.8|5015
1607612060000|2020-12-10 14:54:20|1573.2|1573|1573.8|1573.4|1573.8|1573.6|1573.2|1572.8|7652
1607612070000|2020-12-10 14:54:30|1573.6|1573.2|1573|1572.6|1573.6|1573.2|1572.6|1572.4|5163
1607612080000|2020-12-10 14:54:40|1573.2|1572.8|1573.2|1572.8|1573.6|1573.4|1572.8|1572.4|15734
1607612090000|2020-12-10 14:54:50|1573|1573|1572.6|1572.2|1573|1573|1572.4|1572.2|2947
1607612100000|2020-12-10 14:55:00|1572.8|1572.4|1574|1573.6|1574.2|1574|1572.8|1572.4|11472
1607612110000|2020-12-10 14:55:10|1574.2|1573.8|1573.6|1573.2|1574.2|1573.8|1573.4|1573.2|3641
1607612120000|2020-12-10 14:55:20|1573.8|1573.8|1574.4|1573.8|1574.8|1574.4|1573.6|1573.8|3555
1607612130000|2020-12-10 14:55:30|1574.2|1573.6|1573|1572.6|1574.2|1573.8|1573|1572.6|2742
1607612140000|2020-12-10 14:55:40|1572.8|1572.4|1573.8|1573.4|1574|1573.8|1572.8|1572.2|6612
1607612150000|2020-12-10 14:55:50|1574|1573.6|1574.2|1573.8|1574.8|1574.6|1574|1573.6|2226
1607612160000|2020-12-10 14:56:00|1574.4|1573.6|1574.4|1573.8|1574.4|1574.2|1574.2|1573.6|3124
1607612170000|2020-12-10 14:56:10|1574.6|1574|1574.6|1574.2|1574.8|1574.6|1574.4|1574|2863
1607612180000|2020-12-10 14:56:20|1574.8|1574.4|1574.6|1574.2|1575|1574.8|1574.6|1574.2|7508
1607612190000|2020-12-10 14:56:30|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.2|1573.8|2376
1607612200000|2020-12-10 14:56:40|1574.4|1574|1575.2|1574.8|1575.4|1575|1574.4|1574|55108
1607612210000|2020-12-10 14:56:50|1575.4|1575|1576|1575.8|1576|1575.8|1575.4|1575|747
1607612220000|2020-12-10 14:57:00|1576.4|1576|1576.2|1575.8|1576.4|1576.2|1576.2|1575.8|6086
1607612230000|2020-12-10 14:57:10|1576.4|1576|1575.8|1575.4|1576.4|1576.2|1575.8|1575.4|3691
1607612240000|2020-12-10 14:57:20|1576|1575.6|1576.8|1576.4|1577|1576.6|1576|1575.6|4341
1607612250000|2020-12-10 14:57:30|1576.6|1576.2|1576.6|1576.2|1576.8|1576.4|1576.2|1575.8|2965
1607612260000|2020-12-10 14:57:40|1576.4|1576.4|1576.2|1575.8|1576.6|1576.4|1576.2|1575.6|3103
1607612270000|2020-12-10 14:57:50|1576.4|1576|1576.4|1576|1576.4|1576.2|1576.2|1575.8|1353
1607612280000|2020-12-10 14:58:00|1576|1576.2|1576.8|1576.2|1576.8|1576.4|1576|1575.8|8930
1607612290000|2020-12-10 14:58:10|1577|1576.4|1577.6|1577.4|1577.6|1577.4|1576.8|1576.2|34200
1607612300000|2020-12-10 14:58:20|1577.4|1577.2|1577|1576.6|1577.4|1577.2|1577|1576.6|803
1607612310000|2020-12-10 14:58:30|1577.2|1576.8|1577.6|1577.2|1577.6|1577.4|1577.2|1576.8|10239
1607612320000|2020-12-10 14:58:40|1577.4|1577|1578|1577.6|1578.2|1577.8|1577.4|1577|13412
1607612330000|2020-12-10 14:58:50|1578.2|1577.8|1578|1577.8|1578.2|1577.8|1577.6|1577.4|6548
1607612340000|2020-12-10 14:59:00|1578.2|1578|1577.6|1577.2|1578.2|1578|1577.4|1577.2|6707
1607612350000|2020-12-10 14:59:10|1577.4|1577.4|1578.2|1577.8|1578.2|1578|1577.4|1577.4|5967
1607612360000|2020-12-10 14:59:20|1578|1578|1578.2|1578|1578.6|1578.2|1577.8|1577.4|25814
1607612370000|2020-12-10 14:59:30|1578.4|1577.8|1579.2|1578.8|1579.4|1579|1578.4|1577.8|19878
1607612380000|2020-12-10 14:59:40|1579|1578.6|1579|1578.2|1579.4|1579|1578.6|1578.2|37734
1607612390000|2020-12-10 14:59:50|1578.8|1578.4|1578.8|1578.2|1579.4|1579|1578.6|1578.2|14881
1607612400000|2020-12-10 15:00:00|1579|1578.4|1580|1579.6|1580|1579.8|1578.8|1578.4|28880
1607612410000|2020-12-10 15:00:10|1579.8|1579.8|1580|1579.6|1580.6|1580.4|1579.8|1579.4|276286
1607612420000|2020-12-10 15:00:20|1580.4|1579.8|1580.6|1580.2|1580.8|1580.6|1580|1579.6|17220
1607612430000|2020-12-10 15:00:30|1580.8|1580.4|1582|1581.6|1582.4|1582|1580.6|1580.2|30090
1607612440000|2020-12-10 15:00:40|1581.8|1581.8|1581.4|1580.6|1581.8|1581.8|1580.8|1580.4|4157
1607612450000|2020-12-10 15:00:50|1581.2|1580.4|1581.4|1580.8|1581.6|1581.2|1580.4|1580|9053
1607612460000|2020-12-10 15:01:00|1581.6|1581|1580.8|1580.4|1581.8|1581.6|1580.4|1580.2|9710
1607612470000|2020-12-10 15:01:10|1580.6|1580.2|1579.6|1579.2|1580.8|1580.4|1579.4|1579|7311
1607612480000|2020-12-10 15:01:20|1579.4|1579|1579.2|1578.8|1579.4|1579|1579|1578.6|1791
1607612490000|2020-12-10 15:01:30|1579.4|1578.6|1580|1579.6|1580|1579.8|1579.4|1578.6|3891
1607612500000|2020-12-10 15:01:40|1580.2|1579.8|1580.6|1580.4|1580.8|1580.6|1580.2|1579.8|2459
1607612510000|2020-12-10 15:01:50|1580.8|1580.6|1580.8|1580.4|1581.4|1580.8|1580.8|1580.4|13989
1607612520000|2020-12-10 15:02:00|1580.6|1580.2|1580.6|1580.4|1581.6|1581.2|1580.4|1580|9145
1607612530000|2020-12-10 15:02:10|1580.4|1580.2|1580.8|1580.4|1580.8|1580.4|1580|1579.6|4450
1607612540000|2020-12-10 15:02:20|1580.6|1580.2|1581|1580.6|1581|1580.8|1580.2|1580|37383
1607612550000|2020-12-10 15:02:30|1581.2|1580.8|1581.4|1581|1581.6|1581.2|1581|1580.6|21512
1607612560000|2020-12-10 15:02:40|1581.6|1581.2|1581.6|1581.2|1581.8|1581.4|1581|1580.6|3352
1607612570000|2020-12-10 15:02:50|1581.4|1581|1582|1581.6|1582|1581.8|1581.2|1581|11445
1607612580000|2020-12-10 15:03:00|1582.2|1581.8|1582|1581.4|1582.6|1582.2|1581.8|1581.4|16317
1607612590000|2020-12-10 15:03:10|1582.2|1581.8|1583|1582.6|1583|1582.6|1582|1581.8|8474
1607612600000|2020-12-10 15:03:20|1582.8|1582.8|1582.6|1582|1583|1582.8|1582.4|1582|9439
1607612610000|2020-12-10 15:03:30|1582.4|1582.2|1582.8|1582.4|1583|1582.4|1582.2|1581.8|14657
1607612620000|2020-12-10 15:03:40|1583|1582.6|1583.4|1583|1583.4|1583.2|1582.6|1582.4|4907
1607612630000|2020-12-10 15:03:50|1583.2|1582.8|1582.2|1581.8|1583.2|1582.8|1582|1581.8|11565
1607612640000|2020-12-10 15:04:00|1582|1581.6|1582|1581.4|1582.4|1582|1581.8|1581.2|13219
1607612650000|2020-12-10 15:04:10|1582.2|1581.6|1582.4|1582|1582.8|1582.4|1582.2|1581.6|3964
1607612660000|2020-12-10 15:04:20|1582.6|1582.2|1583.2|1582.8|1583.4|1583|1582.6|1582.2|2479
1607612670000|2020-12-10 15:04:30|1583|1582.6|1582|1581.6|1583|1582.6|1581.8|1581.6|34557
1607612680000|2020-12-10 15:04:40|1582.2|1581.8|1583|1582.4|1583|1582.6|1582.2|1581.8|3845
1607612690000|2020-12-10 15:04:50|1582.8|1582.2|1582.4|1582|1582.8|1582.4|1582.2|1582|6592
1607612700000|2020-12-10 15:05:00|1582.6|1582.2|1583.6|1583|1583.6|1583.2|1582.6|1582.2|7892
1607612710000|2020-12-10 15:05:10|1583.4|1583.2|1583.4|1583|1583.8|1583.4|1583|1582.6|24736
1607612720000|2020-12-10 15:05:20|1583.8|1583.2|1583|1582.6|1584|1583.6|1583|1582.6|6086
1607612730000|2020-12-10 15:05:30|1583.2|1583|1583.6|1583.2|1584|1583.6|1583.2|1583|916
1607612740000|2020-12-10 15:05:40|1583.4|1583|1583.2|1582.8|1583.6|1583.2|1582.6|1582.4|8973
1607612750000|2020-12-10 15:05:50|1583|1582.6|1582.6|1582.2|1583.8|1583.2|1582.6|1582.2|4452
1607612760000|2020-12-10 15:06:00|1582.8|1582.4|1582.4|1582|1582.8|1582.4|1582.2|1581.8|8010
1607612770000|2020-12-10 15:06:10|1582.2|1581.8|1583.4|1583|1583.4|1583.2|1582.2|1581.8|18012
1607612780000|2020-12-10 15:06:20|1583|1582.8|1583.2|1582.6|1583.2|1582.8|1582.6|1582.4|4264
1607612790000|2020-12-10 15:06:30|1583.4|1582.8|1583.6|1583.2|1583.8|1583.6|1583.2|1582.8|7179
1607612800000|2020-12-10 15:06:40|1583.8|1583.4|1584.2|1584|1584.6|1584.4|1583.8|1583.4|9176
1607612810000|2020-12-10 15:06:50|1584|1583.8|1584.4|1583.8|1584.4|1584|1584|1583.6|3127
1607612820000|2020-12-10 15:07:00|1584.6|1584.2|1584.4|1584.2|1585|1584.8|1584.2|1584|9266
1607612830000|2020-12-10 15:07:10|1584.2|1584|1584.4|1584.2|1584.6|1584.2|1584|1583.8|8273
1607612840000|2020-12-10 15:07:20|1584.6|1584.4|1584.6|1584.2|1584.8|1584.4|1584.4|1584|4467
1607612850000|2020-12-10 15:07:30|1584.8|1584|1584.8|1584.6|1584.8|1584.6|1584.2|1584|3994
1607612860000|2020-12-10 15:07:40|1584.6|1584|1585|1584.6|1585|1584.8|1584.4|1584|25100
1607612870000|2020-12-10 15:07:50|1585.2|1584.8|1586.2|1586|1586.4|1586|1585.2|1584.8|61999
1607612880000|2020-12-10 15:08:00|1586.6|1586.2|1586.6|1586.2|1586.6|1586.4|1585.8|1585.6|13182
1607612890000|2020-12-10 15:08:10|1586.4|1586|1587.2|1586.6|1587.4|1587.2|1586.4|1586|17300
1607612900000|2020-12-10 15:08:20|1587|1586.4|1586.4|1586|1587|1586.4|1586.2|1585.8|4603
1607612910000|2020-12-10 15:08:30|1586.2|1586.2|1586.6|1586|1586.6|1586.4|1586.2|1586|3221
1607612920000|2020-12-10 15:08:40|1586.4|1585.8|1586.2|1585.8|1586.6|1586.4|1585.4|1585.2|78790
1607612930000|2020-12-10 15:08:50|1586.4|1586|1586.8|1586.2|1587|1586.4|1586.2|1585.8|3696
1607612940000|2020-12-10 15:09:00|1586.6|1586.4|1586.8|1586.2|1587|1586.6|1586.4|1586.2|6945
1607612950000|2020-12-10 15:09:10|1586.6|1586.4|1585.4|1585.2|1586.8|1586.4|1585.4|1585|12451
1607612960000|2020-12-10 15:09:20|1585.6|1585.4|1585.8|1585.4|1586|1585.8|1585.6|1585.4|2830
1607612970000|2020-12-10 15:09:30|1585.6|1585.2|1584.4|1583.6|1585.6|1585.4|1584|1583.6|11479
1607612980000|2020-12-10 15:09:40|1584.6|1584|1584.2|1583.8|1585|1584.4|1584|1583.6|20757
1607612990000|2020-12-10 15:09:50|1584|1583.6|1584.2|1583.8|1584.4|1584|1583.8|1583.4|6772
1607613000000|2020-12-10 15:10:00|1584.4|1584|1584.4|1584|1585.4|1585|1584.4|1583.8|8236
1607613010000|2020-12-10 15:10:10|1584.2|1583.8|1584.6|1584.2|1585.2|1584.8|1584|1583.8|10286
1607613020000|2020-12-10 15:10:20|1584.4|1584|1582.6|1582.2|1584.4|1584|1582.4|1582.2|31773
1607613030000|2020-12-10 15:10:30|1582.8|1582.4|1583.8|1583.2|1583.8|1583.2|1582.4|1582.2|6791
1607613040000|2020-12-10 15:10:40|1583.6|1583|1584.8|1584.4|1585|1584.8|1583.2|1582.8|6606
1607613050000|2020-12-10 15:10:50|1585|1584.6|1584.2|1583.6|1585|1584.8|1584|1583.6|7080
1607613060000|2020-12-10 15:11:00|1584.4|1583.8|1584.6|1584.4|1584.6|1584.4|1584|1583.6|1921
1607613070000|2020-12-10 15:11:10|1584.8|1584.6|1584.6|1584|1584.8|1584.6|1584.4|1584|5296
1607613080000|2020-12-10 15:11:20|1584.4|1584.2|1584.8|1584.2|1584.8|1584.4|1584.2|1584|2582
1607613090000|2020-12-10 15:11:30|1584.6|1584.4|1585.2|1584.6|1585.2|1584.8|1584.4|1584.2|40060
1607613100000|2020-12-10 15:11:40|1585|1584.8|1585|1584.8|1585.4|1585|1584.8|1584.8|1500
1607613110000|2020-12-10 15:11:50|1584.8|1584.6|1585.8|1585.4|1585.8|1585.6|1584.8|1584.6|11147
1607613120000|2020-12-10 15:12:00|1586|1585.6|1585.6|1585.4|1586|1585.8|1585.6|1585.4|15790
1607613130000|2020-12-10 15:12:10|1585.4|1585.2|1585.8|1585.4|1586|1585.6|1585.4|1585|7051
1607613140000|2020-12-10 15:12:20|1586|1585.6|1585|1584.6|1586.2|1586|1585|1584.6|12128
1607613150000|2020-12-10 15:12:30|1585.2|1584.4|1584.2|1583.8|1585.2|1584.4|1584|1583.8|5182
1607613160000|2020-12-10 15:12:40|1584.4|1584|1584.4|1584|1584.8|1584.6|1584.2|1583.8|3487
1607613170000|2020-12-10 15:12:50|1584.2|1583.8|1583.8|1583.4|1584.2|1583.8|1583.8|1583.2|765
1607613180000|2020-12-10 15:13:00|1583.6|1583.2|1584.6|1584.4|1584.6|1584.4|1583.4|1582.8|8922
1607613190000|2020-12-10 15:13:10|1584.8|1584.6|1585.2|1584.8|1585.4|1585|1584.8|1584.6|4708
1607613200000|2020-12-10 15:13:20|1585|1584.6|1585|1584.8|1585.2|1584.8|1584.6|1584.4|2457
1607613210000|2020-12-10 15:13:30|1585.2|1585|1585.4|1585|1585.6|1585.2|1585|1584.8|3981
1607613220000|2020-12-10 15:13:40|1585.6|1584.8|1585.6|1585.4|1585.6|1585.4|1585.4|1584.8|9124
1607613230000|2020-12-10 15:13:50|1585.4|1585.2|1585.6|1585|1585.6|1585.4|1585.2|1584.8|8875
1607613240000|2020-12-10 15:14:00|1585.4|1585.2|1585.2|1585|1586|1585.6|1585.2|1585|8224
1607613250000|2020-12-10 15:14:10|1585|1584.8|1585.8|1585|1585.8|1585.4|1585|1584.6|3623
1607613260000|2020-12-10 15:14:20|1585.6|1585.2|1584.8|1584.4|1585.6|1585.2|1584.8|1584.4|13520
1607613270000|2020-12-10 15:14:30|1584.6|1584.2|1584.6|1584.2|1584.6|1584.4|1584.4|1584|473
1607613280000|2020-12-10 15:14:40|1584.4|1584.4|1585|1584.6|1585|1584.8|1584.2|1584|6741
1607613290000|2020-12-10 15:14:50|1585.2|1584.8|1585.4|1585|1585.8|1585.6|1585.2|1584.8|26128
1607613300000|2020-12-10 15:15:00|1585.6|1585.2|1585.6|1585.2|1585.8|1585.4|1585.6|1585|2141
1607613310000|2020-12-10 15:15:10|1585.8|1585.4|1585.4|1585|1586|1585.6|1585.4|1585|4576
1607613320000|2020-12-10 15:15:20|1585.2|1584.8|1585|1584.6|1585.2|1584.8|1584.4|1584.2|3998
1607613330000|2020-12-10 15:15:30|1584.8|1584.4|1586|1585.4|1586|1585.6|1584.8|1584.2|1864
1607613340000|2020-12-10 15:15:40|1585.8|1585.6|1585.2|1584.8|1586|1585.6|1585|1584.8|1493
1607613350000|2020-12-10 15:15:50|1585.4|1585|1585.4|1585.2|1585.8|1585.6|1585.2|1584.8|4662
1607613360000|2020-12-10 15:16:00|1585.6|1585|1585.8|1585.4|1585.8|1585.4|1585.4|1585|3733
1607613370000|2020-12-10 15:16:10|1585.6|1585.2|1586|1585.6|1586|1585.8|1585.4|1585.2|3946
1607613380000|2020-12-10 15:16:20|1585.8|1585.8|1586.2|1585.8|1586.6|1586.2|1585.8|1585.4|12323
1607613390000|2020-12-10 15:16:30|1586|1585.6|1585.6|1585.2|1586|1585.6|1585.6|1585.2|5454
1607613400000|2020-12-10 15:16:40|1585.4|1585|1585.4|1585.2|1585.6|1585.4|1585.2|1585|2747
1607613410000|2020-12-10 15:16:50|1585.2|1585|1585|1584.6|1585.2|1585|1585|1584.6|3589
1607613420000|2020-12-10 15:17:00|1585.2|1584.8|1585.8|1585.2|1586|1585.6|1585|1584.8|5931
1607613430000|2020-12-10 15:17:10|1585.6|1585.4|1585.4|1585|1585.6|1585.4|1585.4|1585|1119
1607613440000|2020-12-10 15:17:20|1585.2|1585.2|1585.4|1585.2|1585.6|1585.2|1585.2|1585|360
1607613450000|2020-12-10 15:17:30|1585.2|1585|1586|1585.4|1586|1585.8|1585.2|1585|6193
1607613460000|2020-12-10 15:17:40|1585.8|1585.6|1586|1585.4|1586|1585.8|1585.8|1585.4|1487
1607613470000|2020-12-10 15:17:50|1585.8|1585.2|1585.4|1585.2|1586|1585.4|1585.2|1585|10947
1607613480000|2020-12-10 15:18:00|1585.2|1585|1585|1584.8|1585.2|1585|1584.8|1584.4|7654
1607613490000|2020-12-10 15:18:10|1585.2|1585|1585.8|1585.2|1585.8|1585.2|1585|1584.8|5311
1607613500000|2020-12-10 15:18:20|1585.6|1585.4|1586.2|1586|1586.4|1586.2|1585.4|1585|7097
1607613510000|2020-12-10 15:18:30|1586.4|1586.2|1586.2|1585.8|1586.6|1586.4|1586|1585.6|10231
1607613520000|2020-12-10 15:18:40|1586.4|1586|1586.2|1585.8|1586.4|1586.2|1586|1585.8|5918
1607613530000|2020-12-10 15:18:50|1586|1585.6|1586.4|1586|1586.4|1586|1585.8|1585.4|2063
1607613540000|2020-12-10 15:19:00|1586.6|1586.2|1586.8|1586.6|1587|1586.8|1586.4|1586.2|7485
1607613550000|2020-12-10 15:19:10|1586.6|1586.4|1585.8|1585.4|1586.8|1586.4|1585.8|1585.4|6703
1607613560000|2020-12-10 15:19:20|1586|1585.6|1586.4|1586|1586.6|1586|1586|1585.6|692
1607613570000|2020-12-10 15:19:30|1586.2|1586.2|1586|1585.6|1586.6|1586.2|1586|1585.6|792
1607613580000|2020-12-10 15:19:40|1586.2|1585.8|1586|1585.8|1586.2|1585.8|1586|1585.6|1961
1607613590000|2020-12-10 15:19:50|1586.2|1586|1587|1586.6|1587|1586.6|1586.2|1585.8|742
1607613600000|2020-12-10 15:20:00|1587.2|1586.8|1587.4|1587|1587.4|1587.2|1586.8|1586.4|46083
1607613610000|2020-12-10 15:20:10|1587.6|1587.2|1588|1587.4|1588|1587.6|1587.6|1587.2|2068
1607613620000|2020-12-10 15:20:20|1587.8|1587.6|1587.6|1587|1588|1587.8|1587.4|1587|7712
1607613630000|2020-12-10 15:20:30|1587.4|1587.2|1587.6|1587|1587.8|1587.4|1587.4|1587|4269
1607613640000|2020-12-10 15:20:40|1587.4|1587.2|1587.8|1587.4|1587.8|1587.4|1587.4|1587|390
1607613650000|2020-12-10 15:20:50|1587.6|1587.2|1588|1587.6|1588|1587.6|1587.4|1587.2|2407
1607613660000|2020-12-10 15:21:00|1587.8|1587.8|1588.6|1588.4|1588.6|1588.4|1587.8|1587.8|13810
1607613670000|2020-12-10 15:21:10|1588.8|1588.6|1588.4|1588|1588.8|1588.6|1588|1587.8|8722
1607613680000|2020-12-10 15:21:20|1588.2|1588.2|1589|1588.6|1589|1588.8|1588.2|1588|8378
1607613690000|2020-12-10 15:21:30|1589.2|1588.8|1588.8|1588.2|1589.2|1588.8|1588.4|1588.2|6897
1607613700000|2020-12-10 15:21:40|1589|1588.4|1589.4|1589.2|1589.4|1589.2|1589|1588.4|4258
1607613710000|2020-12-10 15:21:50|1589.2|1589|1589.4|1588.8|1589.4|1589.2|1589.2|1588.8|2225
1607613720000|2020-12-10 15:22:00|1589.2|1588.6|1589.2|1588.8|1589.2|1589|1588.8|1588.6|6161
1607613730000|2020-12-10 15:22:10|1589.4|1589|1589.4|1588.8|1589.4|1589.2|1589.4|1588.8|226
1607613740000|2020-12-10 15:22:20|1589.6|1589|1589.6|1589|1589.6|1589.4|1589.2|1589|2883
1607613750000|2020-12-10 15:22:30|1589.8|1589.2|1590.2|1589.4|1590.8|1590.2|1589.6|1589.2|71682
1607613760000|2020-12-10 15:22:40|1590.4|1589.6|1590.4|1590.2|1590.8|1590.4|1590.4|1589.6|2524
1607613770000|2020-12-10 15:22:50|1590.6|1590.4|1590.4|1590|1591|1590.6|1590.2|1589.8|10591
1607613780000|2020-12-10 15:23:00|1590.2|1589.8|1590|1589.8|1590.2|1589.8|1589.8|1589.6|5391
1607613790000|2020-12-10 15:23:10|1589.8|1589.6|1589.8|1589.4|1590|1589.6|1589.8|1589.4|152
1607613800000|2020-12-10 15:23:20|1589.6|1589.2|1589|1588.6|1589.6|1589.4|1589|1588.6|17335
1607613810000|2020-12-10 15:23:30|1588.8|1588.4|1589.8|1589.2|1589.8|1589.4|1588.8|1588.4|4609
1607613820000|2020-12-10 15:23:40|1589.6|1589|1589.8|1589.2|1589.8|1589.6|1589|1588.8|17874
1607613830000|2020-12-10 15:23:50|1589.6|1589.4|1590.4|1590.2|1590.4|1590.2|1589.6|1589.4|8848
1607613840000|2020-12-10 15:24:00|1590.6|1590.4|1591|1590.6|1591.2|1591|1590.6|1590.2|17995
1607613850000|2020-12-10 15:24:10|1590.8|1590.8|1591.4|1591|1591.4|1591|1590.8|1590.4|846
1607613860000|2020-12-10 15:24:20|1591.6|1591.2|1592.2|1591.8|1592.4|1592|1591.6|1591.2|5971
1607613870000|2020-12-10 15:24:30|1592.4|1592|1592.4|1592|1592.8|1592.4|1592|1591.6|52792
1607613880000|2020-12-10 15:24:40|1592.6|1591.8|1592.4|1592|1592.8|1592.6|1592.2|1591.8|26231
1607613890000|2020-12-10 15:24:50|1592.2|1591.8|1591.8|1591.2|1592.2|1591.8|1591.4|1591.2|6476
1607613900000|2020-12-10 15:25:00|1591.6|1591|1591.4|1591.2|1591.6|1591.2|1591|1590.8|4828
1607613910000|2020-12-10 15:25:10|1591.2|1591|1591.8|1591.2|1591.8|1591.6|1591.2|1591|2091
1607613920000|2020-12-10 15:25:20|1591.6|1591|1592|1591.6|1592|1591.6|1591.4|1591|6412
1607613930000|2020-12-10 15:25:30|1592.2|1591.8|1592.8|1592.4|1592.8|1592.6|1592.2|1591.8|10467
1607613940000|2020-12-10 15:25:40|1593|1592.6|1593|1592.4|1593.4|1593.2|1592.8|1592.4|24400
1607613950000|2020-12-10 15:25:50|1593.2|1592.6|1593|1592.6|1593.2|1592.8|1592.8|1592.4|1854
1607613960000|2020-12-10 15:26:00|1592.8|1592.4|1592.8|1592.4|1593|1592.6|1592.6|1592.4|13293
1607613970000|2020-12-10 15:26:10|1592.6|1592.2|1592.6|1592.2|1592.8|1592.4|1592|1591.8|16577
1607613980000|2020-12-10 15:26:20|1592.8|1592.4|1593.6|1593|1593.6|1593.2|1592.8|1592.4|8174
1607613990000|2020-12-10 15:26:30|1593.4|1592.8|1593.2|1592.8|1593.4|1592.8|1593|1592.8|1607
1607614000000|2020-12-10 15:26:40|1593|1592.6|1593|1592.8|1593|1592.8|1592.8|1592.4|742
1607614010000|2020-12-10 15:26:50|1592.8|1592.6|1593.2|1592.6|1593.2|1593|1592.6|1592.4|4382
1607614020000|2020-12-10 15:27:00|1593.4|1592.8|1593.4|1593|1593.6|1593.2|1593|1592.6|12795
1607614030000|2020-12-10 15:27:10|1593.2|1592.8|1592.6|1592.4|1593.2|1592.8|1592.4|1592|7028
1607614040000|2020-12-10 15:27:20|1592.8|1592.6|1592.4|1592.2|1593|1592.8|1592.2|1592|12009
1607614050000|2020-12-10 15:27:30|1592.6|1592.4|1591.8|1591.4|1592.6|1592.4|1591.6|1591.4|32851
1607614060000|2020-12-10 15:27:40|1591.6|1591.2|1591.4|1591|1591.6|1591.4|1591|1590.6|5866
1607614070000|2020-12-10 15:27:50|1591.6|1591.2|1591.4|1591|1591.8|1591.6|1591.2|1590.8|5310
1607614080000|2020-12-10 15:28:00|1591.6|1591.2|1591.6|1591|1591.6|1591.4|1591.4|1591|1803
1607614090000|2020-12-10 15:28:10|1591.4|1591.2|1591.2|1591|1591.4|1591.2|1591.2|1590.8|3411
1607614100000|2020-12-10 15:28:20|1591|1590.8|1590.8|1590.4|1591|1591|1590.8|1590.4|7471
1607614110000|2020-12-10 15:28:30|1591|1590.6|1591|1590.8|1591.4|1591|1591|1590.4|4704
1607614120000|2020-12-10 15:28:40|1590.8|1590.6|1590.6|1590.2|1591|1590.8|1590.6|1590.2|5177
1607614130000|2020-12-10 15:28:50|1590.4|1590.4|1591.4|1591|1591.4|1591|1590.4|1590.2|3255
1607614140000|2020-12-10 15:29:00|1591.6|1591.4|1592.4|1592|1592.8|1592.6|1591.4|1591.2|22695
1607614150000|2020-12-10 15:29:10|1592.6|1592.2|1592.6|1592|1592.6|1592.2|1592.2|1592|1000
1607614160000|2020-12-10 15:29:20||1592.2||1592.4||1592.4||1592.2|1391
1607614170000|2020-12-10 15:29:30|1592.4|1592.2|1591.4|1590.8|1592.6|1592.2|1591.4|1590.8|31943
1607614180000|2020-12-10 15:29:40|1591.2|1591|1591.4|1591|1591.8|1591.4|1591|1590.8|6338
1607614190000|2020-12-10 15:29:50|1591.6|1591.2|1592|1591.6|1592|1591.8|1591.4|1591|3268
1607614200000|2020-12-10 15:30:00|1591.8|1591.8|1593.4|1593.2|1593.6|1593.4|1591.8|1591.8|12328
1607614210000|2020-12-10 15:30:10|1593.6|1593.4|1593.2|1593|1593.6|1593.4|1593.2|1593|15155
1607614220000|2020-12-10 15:30:20|1593|1592.8|1592.8|1592.4|1593|1592.8|1592.6|1592.2|5322
1607614230000|2020-12-10 15:30:30||1592.6||1592.4||1592.6||1592.4|2851
1607614240000|2020-12-10 15:30:40|1592.6|1592.6|1592.6|1591.8|1592.8|1592.6|1591.8|1591.4|10104
1607614250000|2020-12-10 15:30:50|1592.8|1592.2|1593|1592.4|1593|1592.6|1592.8|1591.8|844
1607614260000|2020-12-10 15:31:00|1593.2|1592.6|1593|1592.8|1593.4|1593|1593|1592.4|4959
1607614270000|2020-12-10 15:31:10|1593.2|1593|1593|1592.8|1593.4|1593.2|1593|1592.6|3895
1607614280000|2020-12-10 15:31:20|1593.2|1593|1592.6|1592.2|1593.4|1593.2|1592.6|1592.2|58851
1607614290000|2020-12-10 15:31:30|1592.4|1592|1592.6|1592.2|1592.6|1592.2|1592.2|1592|7845
1607614300000|2020-12-10 15:31:40|1592.8|1592|1592.6|1592.2|1592.8|1592.4|1592.4|1592|5889
1607614310000|2020-12-10 15:31:50|1592.4|1592|1592.4|1592|1592.6|1592|1592.2|1592|2980
1607614320000|2020-12-10 15:32:00|1592.2|1592.2|1593.4|1593.2|1593.4|1593.2|1592.2|1592|9670
1607614330000|2020-12-10 15:32:10|1593.2|1593|1593.2|1592.8|1593.4|1593|1593|1592.8|9220
1607614340000|2020-12-10 15:32:20|1593.4|1593|1593.8|1593.4|1593.8|1593.4|1593.2|1593|5574
1607614350000|2020-12-10 15:32:30|1593.6|1593.2|1593.8|1593.2|1593.8|1593.4|1593.4|1593.2|1446
1607614360000|2020-12-10 15:32:40|1593.6|1593.4|1593.8|1593.4|1593.8|1593.4|1593.4|1593.2|3838
1607614370000|2020-12-10 15:32:50|1593.6|1593.6|1593.6|1593.2|1593.8|1593.6|1593.4|1593|27043
1607614380000|2020-12-10 15:33:00|1593.4|1593|1593.8|1593.4|1594|1593.8|1593.2|1593|7275
1607614390000|2020-12-10 15:33:10|1594|1593.6|1594.8|1594.4|1594.8|1594.6|1594|1593.6|14511
1607614400000|2020-12-10 15:33:20|1594.6|1594.2|1594.6|1594|1594.6|1594.4|1594.4|1594|2857
1607614410000|2020-12-10 15:33:30|1594.4|1593.8|1594|1593.6|1594.6|1594|1593.8|1593.4|7249
1607614420000|2020-12-10 15:33:40|1593.8|1593.4|1593.2|1592.8|1593.8|1593.4|1593|1592.8|1009
1607614430000|2020-12-10 15:33:50|1593.4|1593|1592.6|1592|1593.4|1593|1592.4|1592|27106
1607614440000|2020-12-10 15:34:00|1592.4|1591.8|1592.6|1591.8|1592.6|1592.2|1591.8|1591.4|6838
1607614450000|2020-12-10 15:34:10|1592.4|1592|1592.6|1592.2|1592.6|1592.4|1592|1591.8|5062
1607614460000|2020-12-10 15:34:20|1592.2|1592|1592.6|1592.2|1592.6|1592.2|1591.8|1591.4|3926
1607614470000|2020-12-10 15:34:30|1592.8|1592.4|1593.6|1593.2|1593.6|1593.2|1592.8|1592.4|8347
1607614480000|2020-12-10 15:34:40|1593.4|1593|1593.4|1593|1593.6|1593.2|1593.2|1593|5442
1607614490000|2020-12-10 15:34:50|1593.2|1592.8|1593.2|1592.8|1593.4|1592.8|1593.2|1592.8|0
1607614500000|2020-12-10 15:35:00|1593.4|1593|1593.8|1593.4|1593.8|1593.4|1593.4|1593|11447
1607614510000|2020-12-10 15:35:10|1593.6|1593.2|1594.2|1593.8|1594.4|1594|1593.4|1593.2|6297
1607614520000|2020-12-10 15:35:20|1594.4|1594|1594.6|1594.2|1594.6|1594.2|1594.2|1594|2871
1607614530000|2020-12-10 15:35:30|1594.8|1594.4|1594.8|1594.4|1595|1594.8|1594.6|1594.2|48222
1607614540000|2020-12-10 15:35:40|1595|1594.6|1594.8|1594.4|1595|1594.8|1594.6|1594.4|9290
1607614550000|2020-12-10 15:35:50|1595|1594.6|1595|1594.6|1595.6|1595.4|1594.8|1594.6|49909
1607614560000|2020-12-10 15:36:00|1594.8|1594.8|1595.4|1595|1595.4|1595|1594.8|1594.4|7357
1607614570000|2020-12-10 15:36:10|1595.2|1594.8|1595.6|1595.2|1595.6|1595.4|1595|1594.8|9979
1607614580000|2020-12-10 15:36:20|1595.4|1594.8|1595.8|1595.4|1595.8|1595.4|1595|1594.8|27321
1607614590000|2020-12-10 15:36:30|1595.6|1595.2|1595.8|1595.4|1596|1595.8|1595.4|1595.2|11403
1607614600000|2020-12-10 15:36:40|1595.6|1595.6|1595.8|1595.4|1596|1595.6|1595.6|1595.4|12931
1607614610000|2020-12-10 15:36:50|1596|1595.6|1596.6|1596.2|1596.6|1596.4|1596|1595.6|18385
1607614620000|2020-12-10 15:37:00|1596.8|1596.4|1597|1596.6|1597.2|1596.8|1596.6|1596.4|19434
1607614630000|2020-12-10 15:37:10|1597.2|1596.8|1597.6|1597.2|1597.6|1597.2|1596.6|1596.4|24917
1607614640000|2020-12-10 15:37:20|1597.4|1597|1597.4|1597|1597.4|1597.2|1597.2|1597|9861
1607614650000|2020-12-10 15:37:30|1597.2|1596.8|1598|1597.8|1598|1597.8|1597|1596.8|8730
1607614660000|2020-12-10 15:37:40|1597.8|1597.6|1597.8|1597.6|1598|1597.8|1597.8|1597.6|6598
1607614670000|2020-12-10 15:37:50|1598||1597.8||1598||1597.8||5351
1607614680000|2020-12-10 15:38:00|1598|1597.4|1598.4|1598.2|1598.6|1598.2|1597.6|1597.4|53871
1607614690000|2020-12-10 15:38:10|1598.6|1598|1599|1598.6|1599|1598.8|1598.4|1598|22436
1607614700000|2020-12-10 15:38:20|1598.8|1598.8|1599|1598.8|1599|1598.8|1598.6|1598.4|17331
1607614710000|2020-12-10 15:38:30|1599.2|1599|1599.6|1599.2|1599.6|1599.4|1599.2|1599|110154
1607614720000|2020-12-10 15:38:40|1599.4|1599.4|1600|1599.6|1600|1599.8|1599.4|1599.2|39589
1607614730000|2020-12-10 15:38:50|1599.8|1599.4|1599.8|1599.6|1600|1599.8|1599.6|1599.4|30670
1607614740000|2020-12-10 15:39:00|1599.6|1599.4|1598.4|1597.8|1599.6|1599.4|1598|1597.8|41841
1607614750000|2020-12-10 15:39:10|1598.6|1598|1598.8|1598.6|1599|1598.8|1598.2|1597.8|6744
1607614760000|2020-12-10 15:39:20|1599|1598.4|1598.4|1598.2|1599|1598.4|1598.2|1598|8073
1607614770000|2020-12-10 15:39:30|1598.6|1598|1598.4|1598|1598.8|1598.4|1598|1597.8|23582
1607614780000|2020-12-10 15:39:40|1598.6|1598.2|1598.8|1598.2|1598.8|1598.4|1598|1597.8|8471
1607614790000|2020-12-10 15:39:50|1598.6|1598.4|1598.6|1598.2|1598.8|1598.6|1598.4|1598.2|4723
1607614800000|2020-12-10 15:40:00|1598.4|1598|1599|1598.6|1599|1598.6|1598.4|1598|20279
1607614810000|2020-12-10 15:40:10|1599.2|1598.8|1599.4|1599.2|1599.8|1599.2|1599.2|1598.8|10494
1607614820000|2020-12-10 15:40:20|1599.6|1599.4|1600.6|1600.4|1600.8|1600.4|1599.4|1599.2|339427
1607614830000|2020-12-10 15:40:30|1600.8|1600.6|1601|1600.4|1601.2|1601|1600.6|1600.4|37652
1607614840000|2020-12-10 15:40:40|1600.8|1600.2|1599.2|1599|1600.8|1600.2|1599.2|1599|32523
1607614850000|2020-12-10 15:40:50|1599|1598.8|1598.8|1598.4|1599|1598.8|1598.4|1598|8844
1607614860000|2020-12-10 15:41:00|1598.6|1598.2|1599|1598.8|1599|1598.8|1598.4|1598|6285
1607614870000|2020-12-10 15:41:10|1599.2|1598.6|1599.2|1598.6|1599.8|1599.4|1599|1598.6|11183
1607614880000|2020-12-10 15:41:20|1599|1598.4|1599.2|1598.8|1599.2|1599|1598.8|1598.4|6650
1607614890000|2020-12-10 15:41:30|1599|1598.6|1599.6|1599.4|1599.6|1599.4|1598.8|1598.4|3279
1607614900000|2020-12-10 15:41:40|1599.4|1599.2|1599.6|1599.2|1599.6|1599.2|1599.4|1599.2|388
1607614910000|2020-12-10 15:41:50|1599.4|1598.8|1600|1599.6|1600|1599.6|1599.2|1598.8|19135
1607614920000|2020-12-10 15:42:00|1600.2|1599.8|1599.8|1599.6|1600.6|1600.4|1599.8|1599.4|34123
1607614930000|2020-12-10 15:42:10|1600|1599.4|1600|1599.6|1600|1599.6|1599.4|1599.2|12776
1607614940000|2020-12-10 15:42:20|1600.2|1599.8|1600|1599.8|1600.2|1600|1599.8|1599.6|2994
1607614950000|2020-12-10 15:42:30|1600.2|1600|1599.4|1599.2|1600.2|1600|1599.4|1599.2|25036
1607614960000|2020-12-10 15:42:40|1599.6|1599|1599.8|1599.2|1600.2|1599.8|1599.6|1599|15228
1607614970000|2020-12-10 15:42:50|1599.6|1599|1598.8|1598.6|1599.6|1599|1598.8|1598.4|6969
1607614980000|2020-12-10 15:43:00|1599|1598.8|1597|1596.6|1599.2|1598.8|1597|1596.6|11523
1607614990000|2020-12-10 15:43:10|1596.8|1596.4|1596.6|1596.2|1597|1596.8|1596.6|1596.2|2000
1607615000000|2020-12-10 15:43:20|1596.8|1596.4|1597.8|1597.4|1598|1597.4|1596.8|1596.2|957
1607615010000|2020-12-10 15:43:30|1598|1597.6|1599|1598.6|1599|1598.8|1597.4|1597.2|12020
1607615020000|2020-12-10 15:43:40|1598.8|1598.4|1599|1598.6|1599|1598.8|1598.6|1598.4|5188
1607615030000|2020-12-10 15:43:50|1599.2|1598.4|1599.4|1599|1599.6|1599.2|1599|1598.4|2857
1607615040000|2020-12-10 15:44:00|1599.2|1599.2|1598.6|1598.4|1599.4|1599.2|1598.4|1598.2|16642
1607615050000|2020-12-10 15:44:10|1598.4|1598.2|1598.4|1598|1598.6|1598.4|1598.2|1598|4072
1607615060000|2020-12-10 15:44:20|1598.6|1598.2|1597.6|1597.2|1598.8|1598.4|1597.2|1597|8876
1607615070000|2020-12-10 15:44:30|1597.4|1597|1597.2|1596.6|1597.6|1597.2|1596.8|1596.4|13885
1607615080000|2020-12-10 15:44:40|1597|1596.4|1597.2|1596.8|1597.2|1596.8|1596.4|1595.8|2879
1607615090000|2020-12-10 15:44:50|1597.4|1597|1596.8|1596.4|1597.4|1597|1596.4|1596.2|6124
1607615100000|2020-12-10 15:45:00|1596.6|1596.2|1597.6|1597.2|1597.8|1597.2|1596.6|1596.2|6259
1607615110000|2020-12-10 15:45:10|1597.4|1597|1597.4|1597|1597.8|1597.4|1597.2|1597|402
1607615120000|2020-12-10 15:45:20|1597.6|1597.2|1597|1596.6|1597.6|1597.2|1596.8|1596.6|45635
1607615130000|2020-12-10 15:45:30|1597.2|1596.8|1597|1596.6|1597.2|1597|1596.8|1596.6|8171
1607615140000|2020-12-10 15:45:40|1596.8|1596.4|1596.2|1595.8|1596.8|1596.4|1596|1595.8|21612
1607615150000|2020-12-10 15:45:50|1596|1596|1595.8|1595.6|1598.2|1598|1595.8|1595.6|122000
1607615160000|2020-12-10 15:46:00|1595.6|1595.4|1597.4|1596.8|1597.4|1597|1595.6|1595.4|12663
1607615170000|2020-12-10 15:46:10|1597.6|1597|1597.2|1596.8|1597.8|1597.4|1597.2|1596.8|5045
1607615180000|2020-12-10 15:46:20|1597|1596.6|1596.8|1596.4|1597.2|1596.6|1596.2|1596|1501
1607615190000|2020-12-10 15:46:30|1597|1596.6|1597|1596.4|1597|1596.8|1596.8|1596.4|8301
1607615200000|2020-12-10 15:46:40|1596.8|1596.2|1596.4|1596|1596.8|1596.2|1596.2|1595.8|2171
1607615210000|2020-12-10 15:46:50|1596.2|1595.8|1596|1595.6|1596.2|1596|1595.8|1595.6|5468
1607615220000|2020-12-10 15:47:00|1596.2|1595.8|1596.4|1596|1596.6|1596.2|1596.2|1595.8|69
1607615230000|2020-12-10 15:47:10|1596.2|1595.8|1595.6|1595.4|1596.2|1595.8|1595.2|1595|6412
1607615240000|2020-12-10 15:47:20|1595.8|1595.2|1595.6|1595|1596|1595.6|1595.4|1595|24671
1607615250000|2020-12-10 15:47:30|1595.4|1595.2|1595.2|1594.8|1595.6|1595.2|1595|1594.8|4410
1607615260000|2020-12-10 15:47:40|1595.4|1595|1595|1594.8|1595.4|1595|1595|1594.6|5159
1607615270000|2020-12-10 15:47:50|1594.8|1594.6|1594.6|1594.2|1595|1594.6|1594.6|1594.2|6988
1607615280000|2020-12-10 15:48:00|1594.8|1594.4|1594.8|1594.6|1595|1594.8|1594.6|1594.4|17665
1607615290000|2020-12-10 15:48:10|1594.6|1594.4|1594.4|1594.2|1594.8|1594.4|1594.2|1593.8|25794
1607615300000|2020-12-10 15:48:20|1594.6|1594.4|1594.8|1594.2|1594.8|1594.6|1594.4|1594.2|3966
1607615310000|2020-12-10 15:48:30|1595|1594.4|1595.4|1595.2|1595.6|1595.4|1594.8|1594.4|30921
1607615320000|2020-12-10 15:48:40|1595.2|1595|1595.6|1595.4|1595.8|1595.4|1595|1594.8|13821
1607615330000|2020-12-10 15:48:50|1595.8|1595.6|1595.6|1595.2|1595.8|1595.6|1595.2|1595|36801
1607615340000|2020-12-10 15:49:00|1595.4|1595|1595.6|1595.2|1596|1595.4|1595.2|1595|6530
1607615350000|2020-12-10 15:49:10|1595.8|1595.4|1595.8|1595.4|1596.4|1596|1595.4|1595.2|8243
1607615360000|2020-12-10 15:49:20|1596|1595.6|1595.4|1595|1596|1595.6|1595.4|1595|1907
1607615370000|2020-12-10 15:49:30|1595.2|1595.2|1595.2|1594.6|1595.6|1595.2|1595|1594.6|2869
1607615380000|2020-12-10 15:49:40|1595|1595|1594.2|1593.8|1595|1595|1594|1593.4|12486
1607615390000|2020-12-10 15:49:50|1594.4|1594|1594.4|1593.8|1594.6|1594.2|1594|1593.8|7569
1607615400000|2020-12-10 15:50:00|1594.6|1594|1595.6|1595.2|1595.8|1595.4|1594.4|1594|6976
1607615410000|2020-12-10 15:50:10|1595.8|1595.4|1596.8|1596.4|1596.8|1596.6|1595.8|1595.4|35854
1607615420000|2020-12-10 15:50:20|1597|1596.6|1597.2|1596.8|1597.2|1597|1596.6|1596.4|10461
1607615430000|2020-12-10 15:50:30|1597|1596.6|1597.2|1596.6|1597.2|1596.8|1597|1596.6|1236
1607615440000|2020-12-10 15:50:40|1597|1596.8|1597.8|1597.4|1597.8|1597.4|1597|1596.8|11986
1607615450000|2020-12-10 15:50:50|1597.6|1597.6|1597.4|1597.2|1598|1597.8|1597.2|1597|40995
1607615460000|2020-12-10 15:51:00|1597.6|1597.4|1597.8|1597.4|1598|1597.8|1597.4|1597.2|13686
1607615470000|2020-12-10 15:51:10|1597.6|1597.6|1598|1597.6|1598|1597.6|1597.6|1597.6|100
1607615480000|2020-12-10 15:51:20|1598.4|1597.8|1599.4|1599|1599.4|1599|1598.4|1597.8|192204
1607615490000|2020-12-10 15:51:30|1599.2|1598.8|1599|1598.8|1599.2|1598.8|1598.8|1598.6|5251
1607615500000|2020-12-10 15:51:40|1599.2|1599|1599.4|1599|1599.4|1599|1598.8|1598.6|9102
1607615510000|2020-12-10 15:51:50|1599.6|1598.8|1599.4|1599|1599.6|1599|1599.2|1598.8|2319
1607615520000|2020-12-10 15:52:00|1599.2|1598.8|1598.6|1598.2|1599.4|1599|1598.4|1598|57446
1607615530000|2020-12-10 15:52:10|1598.4|1598.4|1597.8|1597.4|1598.6|1598.4|1597.8|1597.4|4212
1607615540000|2020-12-10 15:52:20|1598|1597.6|1598.8|1598.4|1598.8|1598.6|1598|1597.6|4731
1607615550000|2020-12-10 15:52:30|1598.6|1598.2|1598.6|1598.2|1598.8|1598.6|1598.4|1597.8|4138
1607615560000|2020-12-10 15:52:40|1598.8|1598|1598.2|1597.6|1598.8|1598.2|1598.2|1597.6|1635
1607615570000|2020-12-10 15:52:50|1598|1597.8|1598.4|1597.8|1598.4|1598|1598|1597.8|1954
1607615580000|2020-12-10 15:53:00|1598.2|1598|1596.8|1596.4|1598.2|1598|1596.2|1596|40663
1607615590000|2020-12-10 15:53:10|1596.6|1596.2|1596.4|1596|1596.8|1596.4|1596.4|1596|3102
1607615600000|2020-12-10 15:53:20|1596.6|1596.2|1596.2|1595.8|1596.8|1596.4|1596.2|1595.6|7441
1607615610000|2020-12-10 15:53:30|1596.4|1596|1598|1597.4|1598|1597.4|1596.4|1596|2585
1607615620000|2020-12-10 15:53:40|1597.8|1597.2|1597.6|1597.2|1597.8|1597.2|1597.4|1597|1591
1607615630000|2020-12-10 15:53:50|1597.8|1597.4|1597.2|1597|1597.8|1597.4|1597.2|1597|7981
1607615640000|2020-12-10 15:54:00|1597.4|1596.8|1597.4|1597.2|1597.4|1597.2|1596.8|1596.4|6493
1607615650000|2020-12-10 15:54:10|1597.6|1597|1598|1597.8|1598|1597.8|1597.2|1597|6367
1607615660000|2020-12-10 15:54:20|1598.2|1598|1598.2|1597.8|1598.2|1598|1598|1597.8|3736
1607615670000|2020-12-10 15:54:30|1598|1597.6|1597.8|1597.2|1598|1597.8|1597.6|1597.2|26589
1607615680000|2020-12-10 15:54:40|1597.6|1597|1597.4|1597.2|1597.6|1597.4|1597.4|1597|0
1607615690000|2020-12-10 15:54:50|1597.2|1597|1596.8|1596.6|1597.2|1597|1596.6|1596.2|20986
1607615700000|2020-12-10 15:55:00|1597|1596.4|1596.8|1596.6|1597|1596.8|1596.6|1596.4|17639
1607615710000|2020-12-10 15:55:10|1597|1596.8|1596.8|1596.6|1597|1596.8|1596.8|1596.6|10629
1607615720000|2020-12-10 15:55:20|1597|1596.8|1596.8|1596.6|1597|1596.8|1596.8|1596.6|16364
1607615730000|2020-12-10 15:55:30|1597|1596.8|1596.6|1596.4|1597.2|1597|1596.6|1596.4|29344
1607615740000|2020-12-10 15:55:40|1596.4|1596.2|1596.8|1596.4|1596.8|1596.6|1596|1595.8|10956
1607615750000|2020-12-10 15:55:50|1596.6|1596|1597|1596.6|1597|1596.8|1596.4|1596|8908
1607615760000|2020-12-10 15:56:00|1596.8|1596.4|1595.8|1595.2|1596.8|1596.6|1595.8|1595.2|3481
1607615770000|2020-12-10 15:56:10|1596|1595.4|1595.6|1595.4|1596.4|1596|1595.6|1595.4|24660
1607615780000|2020-12-10 15:56:20|1595.8|1595.6|1596.4|1596|1596.6|1596.4|1595.8|1595.4|3616
1607615790000|2020-12-10 15:56:30|1596.2|1595.8|1596.4|1596|1596.4|1596|1596|1595.6|6299
1607615800000|2020-12-10 15:56:40|1596.6||1596.4||1596.6||1596.4||250
1607615810000|2020-12-10 15:56:50|1596.6|1596.2|1596.8|1596.4|1596.8|1596.6|1596.4|1596.2|1438
1607615820000|2020-12-10 15:57:00|1597|1596.6|1597|1596.6|1597|1596.8|1596.4|1596.2|12915
1607615830000|2020-12-10 15:57:10|1596.8|1596.4|1597|1596.6|1597|1596.8|1596.6|1596.4|18111
1607615840000|2020-12-10 15:57:20|1596.8|1596.8|1597.8|1597.4|1597.8|1597.4|1596.8|1596.6|20737
1607615850000|2020-12-10 15:57:30|1597.6|1597.6|1597.6|1597.4|1598|1597.6|1597.6|1597.4|1687
1607615860000|2020-12-10 15:57:40|1597.4|1597.2|1597.2|1596.4|1597.6|1597.4|1597|1596.4|15889
1607615870000|2020-12-10 15:57:50|1597|1596.6|1596.4|1596|1597|1596.6|1596.4|1596|7118
1607615880000|2020-12-10 15:58:00|1596.6|1596.2|1596.4|1595.8|1596.6|1596.4|1596.4|1595.8|3617
1607615890000|2020-12-10 15:58:10|1596.2|1596|1596.6|1596.2|1596.6|1596.2|1596.2|1596|1200
1607615900000|2020-12-10 15:58:20|1596.4|1596.4|1597|1596.6|1597|1596.6|1596.4|1596.4|1977
1607615910000|2020-12-10 15:58:30|1597.2|1596.8|1597.2|1596.8|1597.2|1597|1597|1596.6|6481
1607615920000|2020-12-10 15:58:40|1597.4|1597|1598.2|1597.8|1598.2|1598|1597.2|1596.8|14110
1607615930000|2020-12-10 15:58:50|1598|1598|1598|1597.4|1598.2|1598|1597.6|1597.4|5190
1607615940000|2020-12-10 15:59:00|1597.8|1597.6|1598.2|1597.8|1598.4|1598|1597.8|1597.6|5761
1607615950000|2020-12-10 15:59:10|1598.4|1598|1598.4|1598|1598.4|1598|1598.2|1598|2046
1607615960000|2020-12-10 15:59:20|1598.2|1598.2|1598.4|1598.2|1598.6|1598.2|1598.2|1598|7378
1607615970000|2020-12-10 15:59:30|1598.6|1598.4|1598.6|1598|1598.8|1598.4|1598|1597.8|13383
1607615980000|2020-12-10 15:59:40|1598.4|1598.2|1598.4|1598.2|1598.8|1598.4|1598.2|1598|1386
1607615990000|2020-12-10 15:59:50|1598.2|1598|1599|1598.6|1599|1598.8|1598.2|1597.8|23120
1607616000000|2020-12-10 16:00:00|1598.8|1598.4|1598.6|1598.4|1599|1598.6|1598.6|1598.4|8187
1607616010000|2020-12-10 16:00:10|1598.8|1598.6|1599|1598.6|1599|1598.8|1598.6|1598.6|9114
1607616020000|2020-12-10 16:00:20|1598.8|1598.8|1599.6|1599.2|1599.6|1599.4|1598.8|1598.6|19086
1607616030000|2020-12-10 16:00:30|1599.8|1599.4|1599.8|1599.4|1599.8|1599.6|1599.6|1599.4|6807
1607616040000|2020-12-10 16:00:40|1599.6|1599.2|1599.4|1599|1599.8|1599.4|1599|1598.8|36609
1607616050000|2020-12-10 16:00:50|1599.2|1599.2|1598.2|1597.8|1599.4|1599.2|1598.2|1597.8|5561
1607616060000|2020-12-10 16:01:00|1598.4|1598|1599.2|1598.8|1599.2|1599|1598.4|1597.8|5451
1607616070000|2020-12-10 16:01:10|1599.4|1599|1599.6|1599.2|1599.8|1599.6|1599.4|1599|7169
1607616080000|2020-12-10 16:01:20|1599.8|1599.4|1599.8|1599.4|1600|1599.8|1599.6|1599.4|28753
1607616090000|2020-12-10 16:01:30|1599.6|1599.2|1599.6|1599.2|1599.8|1599.4|1599.2|1599|8177
1607616100000|2020-12-10 16:01:40|1599.8|1599.4|1600|1599.8|1600|1599.8|1599.8|1599.4|74667
1607616110000|2020-12-10 16:01:50|1599.8|1599.6|1600|1599.6|1600|1599.8|1599.8|1599.6|6540
1607616120000|2020-12-10 16:02:00|1599.8|1599.4|1601.2|1601|1601.2|1601|1599.6|1599.4|37639
1607616130000|2020-12-10 16:02:10|1601.4|1600.8|1602|1601.6|1602|1601.8|1601.4|1600.8|23990
1607616140000|2020-12-10 16:02:20|1601.8|1601.4|1602|1601.6|1602|1601.8|1601.4|1601|16400
1607616150000|2020-12-10 16:02:30|1601.8|1601.2|1601.4|1601.2|1602|1601.2|1601.2|1601|19009
1607616160000|2020-12-10 16:02:40|1601.6|1601.4|1600.8|1600.4|1601.6|1601.4|1600.6|1600.4|37368
1607616170000|2020-12-10 16:02:50|1600.6|1600.6|1601.8|1601.6|1601.8|1601.6|1600.6|1600.2|6766
1607616180000|2020-12-10 16:03:00|1602|1601.4|1601.6|1601.4|1602|1601.8|1601.6|1601.2|31779
1607616190000|2020-12-10 16:03:10|1601.4|1601.2|1601.8|1601.4|1602|1601.6|1601.4|1601.2|7137
1607616200000|2020-12-10 16:03:20|1602|1601.6|1602|1601.8|1602|1601.8|1601.8|1601.6|9285
1607616210000|2020-12-10 16:03:30|1602.2|1602|1602|1601.8|1602.4|1602.2|1602|1601.8|17225
1607616220000|2020-12-10 16:03:40|1602.2|1602|1602|1601.8|1602.4|1602|1602|1601.8|3064
1607616230000|2020-12-10 16:03:50|1602.2|1602|1602|1601.8|1602.4|1602|1601.8|1601.6|22751
1607616240000|2020-12-10 16:04:00|1602.2|1602|1602.6|1602|1602.6|1602.4|1602.2|1601.8|21899
1607616250000|2020-12-10 16:04:10|1602.4|1602.2|1603|1602.4|1603|1602.6|1602.4|1602|5378
1607616260000|2020-12-10 16:04:20|1602.8|1602.6|1603|1602.6|1603|1602.8|1602.6|1602.4|13085
1607616270000|2020-12-10 16:04:30|1602.8|1602.4|1602.6|1602.2|1602.8|1602.6|1602.4|1602.2|6260
1607616280000|2020-12-10 16:04:40|1602.8|1602.4|1603|1602.6|1603|1602.8|1602.6|1602.2|7622
1607616290000|2020-12-10 16:04:50||1602.8||1602.8||1602.8||1602.8|9249
1607616300000|2020-12-10 16:05:00|1602.8|1602.6|1602.8|1602.6|1603|1602.8|1602.8|1602.6|11921
1607616310000|2020-12-10 16:05:10|1603|1602.8|1603.8|1603.4|1604|1603.6|1603|1602.8|44463
1607616320000|2020-12-10 16:05:20|1604|1603.8|1603.4|1603|1604|1603.8|1603.2|1603|7585
1607616330000|2020-12-10 16:05:30|1603.6|1603.2|1603.4|1603|1604|1603.6|1603.4|1603|5563
1607616340000|2020-12-10 16:05:40|1603.2|1602.8|1603.8|1603.4|1603.8|1603.6|1603|1602.8|8201
1607616350000|2020-12-10 16:05:50|1604|1603.6|1603.6|1603.4|1604|1603.8|1603.6|1603.2|3932
1607616360000|2020-12-10 16:06:00|1603.4|1603.2|1602.6|1602.4|1603.4|1603.2|1602.6|1602.4|34226
1607616370000|2020-12-10 16:06:10|1602.8|1602.6|1602.6|1602.2|1603|1602.8|1602.6|1602.2|23304
1607616380000|2020-12-10 16:06:20|1602.4|1602|1601.6|1601.2|1602.6|1602.2|1601.6|1601.2|3491
1607616390000|2020-12-10 16:06:30|1601.4|1601|1600.8|1600.6|1601.6|1601.2|1600.8|1600.6|15141
1607616400000|2020-12-10 16:06:40|1600.6|1600.4|1600|1599.6|1600.8|1600.6|1600|1599.6|7239
1607616410000|2020-12-10 16:06:50|1599.8|1599.4|1600|1599.6|1600.2|1600|1599.6|1599.4|14251
1607616420000|2020-12-10 16:07:00|1600.2|1599.8|1599.8|1599.6|1601|1600.8|1599.8|1599.6|14344
1607616430000|2020-12-10 16:07:10|1600|1599.8|1600|1599.6|1600.4|1600.2|1599.8|1599.6|8578
1607616440000|2020-12-10 16:07:20|1599.8|1599.4|1599.8|1599.6|1600|1599.6|1599.4|1599|13073
1607616450000|2020-12-10 16:07:30|1599.6|1599.4|1599.6|1599|1599.8|1599.6|1599.2|1599|5204
1607616460000|2020-12-10 16:07:40|1599.4|1598.8|1600|1599.6|1600|1599.6|1599|1598.8|6196
1607616470000|2020-12-10 16:07:50|1599.8|1599.4|1600.2|1599.8|1600.4|1600|1599.6|1599.4|11684
1607616480000|2020-12-10 16:08:00|1600.4|1600|1599.8|1599.4|1600.4|1600.2|1599.8|1599.4|7408
1607616490000|2020-12-10 16:08:10|1600|1599.6|1600.2|1599.8|1600.6|1600.4|1600|1599.6|7701
1607616500000|2020-12-10 16:08:20|1600|1600|1600.4|1600.2|1600.6|1600.4|1600|1600|3513
1607616510000|2020-12-10 16:08:30|1600.2|1600|1600|1599.4|1600.4|1600|1599.8|1599.4|13347
1607616520000|2020-12-10 16:08:40|1600.2|1599.8|1601.4|1601|1601.4|1601.2|1600.2|1599.8|2677
1607616530000|2020-12-10 16:08:50|1601.2|1600.8|1601.2|1600.8|1601.4|1600.8|1601.2|1600.8|210
1607616540000|2020-12-10 16:09:00|1601|1601|1601.6|1601.2|1601.6|1601.4|1601|1600.8|4501
1607616550000|2020-12-10 16:09:10|1601.8|1601.4|1602.4|1602|1602.4|1602|1601.8|1601.4|8177
1607616560000|2020-12-10 16:09:20|1602.2|1601.8|1602|1601.6|1602.2|1601.8|1601.8|1601.6|12910
1607616570000|2020-12-10 16:09:30|1602.2|1601.8|1602.2|1601.8|1602.4|1602.2|1602|1601.8|2739
1607616580000|2020-12-10 16:09:40|1602.4|1602|1602.4|1602.2|1602.6|1602.2|1602.2|1602|4408
1607616590000|2020-12-10 16:09:50|1602.2|1602|1601|1600.4|1602.4|1602.2|1601|1600.4|19797
1607616600000|2020-12-10 16:10:00|1600.8|1600.6|1600.8|1600.4|1601|1600.8|1600.6|1600.2|9287
1607616610000|2020-12-10 16:10:10|1601|1600.6|1601|1600.8|1601.2|1601|1600.8|1600.4|6801
1607616620000|2020-12-10 16:10:20|1601.2|1601|1601.8|1601.6|1601.8|1601.6|1601.2|1600.8|2380
1607616630000|2020-12-10 16:10:30|1602|1601.8|1601.6|1601.2|1602|1601.8|1601.4|1601|4408
1607616640000|2020-12-10 16:10:40|1601.8|1601.4|1601.6|1601.4|1601.8|1601.6|1601.2|1601|18540
1607616650000|2020-12-10 16:10:50|1601.4|1601.2|1601|1600.6|1601.4|1601.2|1600.8|1600.6|6476
1607616660000|2020-12-10 16:11:00|1600.8|1600.8|1600.4|1600.2|1601|1600.8|1600.4|1600|7314
1607616670000|2020-12-10 16:11:10|1600.2|1600|1600.6|1600.4|1600.6|1600.4|1600.2|1599.8|8588
1607616680000|2020-12-10 16:11:20|1600.4|1600.2|1601.2|1601|1601.2|1601|1600.2|1600|5917
1607616690000|2020-12-10 16:11:30|1601.4|1601.2|1601|1600.6|1601.6|1601.2|1600.6|1600.2|3030
1607616700000|2020-12-10 16:11:40|1601.2|1600.8|1601.2|1601|1601.4|1601|1600.8|1600.6|23350
1607616710000|2020-12-10 16:11:50|1601.4|1601.2|1600.8|1600.2|1601.6|1601.2|1600.6|1600.2|17427
1607616720000|2020-12-10 16:12:00|1600.6||1600.6||1600.6||1600.4||839
1607616730000|2020-12-10 16:12:10|1600.4|1600|1601|1600.6|1601|1600.6|1600.2|1600|6352
1607616740000|2020-12-10 16:12:20|1600.8|1600.4|1600.8|1600.4|1601|1600.4|1600.6|1600.2|6075
1607616750000|2020-12-10 16:12:30|1601|1600.6|1601.4|1601.2|1601.4|1601.2|1601|1600.6|1039
1607616760000|2020-12-10 16:12:40|1601.6|1601.4|1601.4|1601.2|1601.6|1601.4|1601.4|1601.2|722
1607616770000|2020-12-10 16:12:50|1601.2|1601|1600.4|1600.2|1601.2|1601|1600.4|1600|28068
1607616780000|2020-12-10 16:13:00|1600.6|1600.4|1600.4|1600.2|1600.6|1600.4|1600.4|1600.2|391
1607616790000|2020-12-10 16:13:10|1600.6|1600.4|1600.6|1600.2|1600.6|1600.4|1600.2|1600|10608
1607616800000|2020-12-10 16:13:20|1600.4|1600|1601|1600.6|1601|1600.8|1600.2|1600|3367
1607616810000|2020-12-10 16:13:30|1600.8|1600.8|1601.6|1601.2|1601.6|1601.4|1600.8|1600.6|4064
1607616820000|2020-12-10 16:13:40|1601.4|1601|1601.4|1601|1601.4|1601|1601.2|1601|2192
1607616830000|2020-12-10 16:13:50|1601.2|1601.2|1601.6|1601.2|1601.6|1601.2|1601.2|1601|2126
1607616840000|2020-12-10 16:14:00|1601.8|1601.4|1601.6|1601.2|1601.8|1601.6|1601.2|1601|9958
1607616850000|2020-12-10 16:14:10|1601.8|1601.4|1601.8|1601.6|1601.8|1601.6|1601.8|1601.4|1551
1607616860000|2020-12-10 16:14:20|1601.6|1601.4|1602|1601.8|1602|1601.8|1601.6|1601.4|14558
1607616870000|2020-12-10 16:14:30|1602.2|1602|1602.4|1602|1602.6|1602.2|1602|1601.8|6245
1607616880000|2020-12-10 16:14:40|1602.6|1602.2|1602.4|1602.2|1602.6|1602.4|1602.4|1602|2995
1607616890000|2020-12-10 16:14:50|1602.6|1602.4|1602.6|1602.2|1602.6|1602.4|1602.4|1602.2|557
1607616900000|2020-12-10 16:15:00|1602.4|1602.2|1602.4|1602|1602.4|1602.2|1602.4|1602|2416
1607616910000|2020-12-10 16:15:10|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602.4|1602|2078
1607616920000|2020-12-10 16:15:20|1601.8|1601.8|1600.8|1600.2|1601.8|1601.8|1600.8|1600.2|2721
1607616930000|2020-12-10 16:15:30|1600.6|1600|1601.6|1601|1602|1601.6|1600.6|1600|1004
1607616940000|2020-12-10 16:15:40|1601.4|1601.2|1601.8|1601.2|1601.8|1601.2|1601.4|1600.8|1278
1607616950000|2020-12-10 16:15:50|1601.6|1601.4|1601.8|1601.2|1601.8|1601.4|1601.4|1601|91
1607616960000|2020-12-10 16:16:00|1601.6|1601.4|1601.4|1601|1602|1601.4|1601.4|1601|364
1607616970000|2020-12-10 16:16:10|1601.8|1601.2|1601|1600.6|1601.8|1601.4|1601|1600.6|337
1607616980000|2020-12-10 16:16:20|1601.2|1600.8|1601.2|1600.8|1601.4|1600.8|1601.2|1600.6|0
1607616990000|2020-12-10 16:16:30|1601.4|1601|1602|1601.6|1602|1601.6|1601.4|1601|3112
1607617000000|2020-12-10 16:16:40|1601.8|1601.4|1602|1601.4|1602.2|1601.6|1601.8|1601.4|0
1607617010000|2020-12-10 16:16:50|1601.8|1601|1602.2|1601.6|1602.2|1601.6|1601.6|1601|380
1607617020000|2020-12-10 16:17:00|1602|1601.8|1602.8|1602.4|1602.8|1602.4|1602|1601.4|8354
1607617030000|2020-12-10 16:17:10|1603|1602.6|1603|1602.6|1603|1602.6|1602.8|1602.4|36
1607617040000|2020-12-10 16:17:20|1603.2|1602.8|1602.6|1602|1603.2|1602.8|1602.4|1601.8|5060
1607617050000|2020-12-10 16:17:30|1602.8|1602.2|1602.8|1602.2|1603|1602.6|1602.6|1602|1697
1607617060000|2020-12-10 16:17:40|1603|1602|1602.6|1602|1603|1602.4|1602.6|1602|0
1607617070000|2020-12-10 16:17:50|1602.4|1602.2|1602.8|1602.2|1603|1602.4|1602.4|1602.2|555
1607617080000|2020-12-10 16:18:00|1602|1601.6|1602|1601.4|1602.4|1601.8|1602|1601.4|2422
1607617090000|2020-12-10 16:18:10|1601.8|1601.2|1602.2|1601.8|1602.2|1601.8|1601.8|1601.2|202
1607617100000|2020-12-10 16:18:20|1602|1601.4|1602.4|1602|1602.4|1602|1602|1601.4|230
1607617110000|2020-12-10 16:18:30|1602.6|1602.2|1602.6|1602.2|1602.6|1602.2|1602.2|1601.8|1077
1607617120000|2020-12-10 16:18:40|1602.8|1602|1602.6|1602.2|1602.8|1602.2|1602.4|1602|173
1607617130000|2020-12-10 16:18:50|1602.4|1602|1602.4|1602|1602.4|1602|1602.2|1601.8|3908
1607617140000|2020-12-10 16:19:00|1602.2|1601.8|1602.8|1602.4|1603.2|1602.8|1602.2|1601.8|1158
1607617150000|2020-12-10 16:19:10|1603.2|1602.8|1603.2|1602.8|1603.2|1602.8|1603|1602.6|855
1607617160000|2020-12-10 16:19:20|1603|1602.6|1603|1602.6|1603|1602.6|1603|1602.6|178
1607617170000|2020-12-10 16:19:30|1603.2|1602.8|1603.2|1602.8|1603.2|1602.8|1603|1602.6|252
1607617180000|2020-12-10 16:19:40|1603|1602.6|1603.2|1602.8|1603.2|1602.8|1603|1602.6|100
1607617190000|2020-12-10 16:19:50|1603|1602.6|1602.8|1602.4|1603.2|1602.8|1602.8|1602.4|2290
1607617200000|2020-12-10 16:20:00|1603|1602.8|1603.2|1602.8|1603.4|1603|1602.8|1602.4|2976
1607617210000|2020-12-10 16:20:10|1603.4|1603|1603|1602.6|1603.6|1603.2|1603|1602.6|1238
1607617220000|2020-12-10 16:20:20|1603.2|1602.8|1603.2|1602.6|1603.4|1602.8|1603|1602.6|708
1607617230000|2020-12-10 16:20:30|1603.6|1602.8|1603.2|1602.8|1603.6|1603|1603.2|1602.8|889
1607617240000|2020-12-10 16:20:40|1603.6|1603|1603.4|1602.8|1603.6|1603|1603|1602.6|500
1607617250000|2020-12-10 16:20:50|1603.2|1603|1603.2|1602.8|1603.4|1603|1603.2|1602.8|586
1607617260000|2020-12-10 16:21:00|1603.6|1603.2|1604|1603.6|1604|1603.6|1603.4|1603|186
1607617270000|2020-12-10 16:21:10|1604.2|1603.4|1603.8|1603.4|1604.2|1603.6|1603.6|1603|556
1607617280000|2020-12-10 16:21:20|1603.6|1603.2|1603.6|1603.2|1603.6|1603.2|1603.4|1603|767
1607617290000|2020-12-10 16:21:30|1603.4|1603|1603.2|1602.8|1603.4|1603.2|1603.2|1602.8|0
1607617300000|2020-12-10 16:21:40|1603.4|1603|1603|1602.6|1603.4|1603|1602.8|1602.4|484
1607617310000|2020-12-10 16:21:50|1602.6|1602.2|1603|1602.6|1603|1602.6|1602.6|1602.2|682
1607617320000|2020-12-10 16:22:00|1603.2|1602.8|1603.2|1602.6|1603.4|1603|1603|1602.4|1571
1607617330000|2020-12-10 16:22:10|1603.4|1603|1603.2|1602.8|1603.4|1603|1603.2|1602.6|227
1607617340000|2020-12-10 16:22:20|1602.8|1602.2|1602.8|1602.4|1603|1602.4|1602.6|1602.2|1827
1607617350000|2020-12-10 16:22:30|1602.6|1602.2|1602.8|1602.4|1603|1602.6|1602.6|1602.2|353
1607617360000|2020-12-10 16:22:40|1603|1602.6|1602|1601.6|1603|1602.6|1602|1601.6|153
1607617370000|2020-12-10 16:22:50|1602.2|1601.8|1602.6|1602.2|1602.8|1602.4|1602.2|1601.8|286
1607617380000|2020-12-10 16:23:00|1602.8|1602.4|1602.8|1602.4|1603|1602.4|1602.6|1602.2|300
1607617390000|2020-12-10 16:23:10|1602.6|1602|1602.6|1602.2|1602.6|1602.2|1602.4|1602|758
1607617400000|2020-12-10 16:23:20|1602.4|1602|1602.6|1602.2|1602.6|1602.2|1602.4|1602|523
1607617410000|2020-12-10 16:23:30|1602.4|1602|1602.6|1602|1602.8|1602.2|1602.4|1602|3622
1607617420000|2020-12-10 16:23:40|1602.8|1602.2|1602.8|1602.4|1603|1602.6|1602.6|1602.2|551
1607617430000|2020-12-10 16:23:50|1603|1602.2|1603|1602.6|1603|1602.6|1602.8|1602.2|500
1607617440000|2020-12-10 16:24:00|1602.8|1602.4|1603|1602.6|1603.2|1602.6|1602.8|1602.4|1336
1607617450000|2020-12-10 16:24:10|1603.2|1602.4|1603|1602.6|1603.2|1602.6|1602.8|1602.4|658
1607617460000|2020-12-10 16:24:20|1602.8|1602.2|1602.6|1602|1602.8|1602.2|1602.4|1602|982
1607617470000|2020-12-10 16:24:30|1602.8|1602.4|1602.4|1602|1602.8|1602.4|1602|1601.6|753
1607617480000|2020-12-10 16:24:40|1602.2|1601.8|1602.2|1601.6|1602.4|1601.8|1602.2|1601.6|0
1607617490000|2020-12-10 16:24:50|1602|1601.4|1601.8|1601.4|1602|1601.6|1601.8|1601.4|1141
1607617500000|2020-12-10 16:25:00|1602.2|1601.8|1602|1601.6|1602.4|1602|1602|1601.4|1373
1607617510000|2020-12-10 16:25:10|1602.2|1601.8|1602.4|1602|1602.4|1602|1602.2|1601.6|117
1607617520000|2020-12-10 16:25:20|1602.2|1601.8|1602|1601.6|1602.4|1602|1602|1601.6|857
1607617530000|2020-12-10 16:25:30|1602.2|1601.8|1601.6|1601|1602.2|1601.8|1601.4|1601|300
1607617540000|2020-12-10 16:25:40|1601.4|1600.4|1600.8|1600.2|1601.4|1600.6|1600.6|1600.2|285
1607617550000|2020-12-10 16:25:50|1601|1600.6|1601|1600.4|1601.4|1600.8|1600.8|1600.4|841
1607617560000|2020-12-10 16:26:00|1601.2|1600.6|1600.8|1600.4|1601.2|1600.6|1600.8|1600.2|1428
1607617570000|2020-12-10 16:26:10|1601.2|1600.8|1601.8|1601.4|1602|1601.6|1601.2|1600.8|1412
1607617580000|2020-12-10 16:26:20|1602|1601.6|1601.6|1601.2|1602|1601.6|1601.6|1601.2|238
1607617590000|2020-12-10 16:26:30|1601.4|1601|1600.8|1600.4|1601.4|1601|1600.8|1600.4|532
1607617600000|2020-12-10 16:26:40|1601|1600.6|1601|1600.4|1601.2|1600.8|1601|1600.4|148
1607617610000|2020-12-10 16:26:50|1600.8|1600.6|1601|1600.6|1601|1600.6|1600.8|1600.6|214
1607617620000|2020-12-10 16:27:00|1600.8|1600.4|1600.2|1599.8|1600.8|1600.4|1600.2|1599.8|721
1607617630000|2020-12-10 16:27:10|1600.4|1600|1600|1599.6|1600.4|1600|1599.8|1599.4|192
1607617640000|2020-12-10 16:27:20|1599.8|1599.4|1599.8|1599.4|1600.2|1599.8|1599.8|1599.4|527
1607617650000|2020-12-10 16:27:30|1599.6|1599.2|1599.4|1598.8|1599.6|1599.2|1599.4|1598.8|570
1607617660000|2020-12-10 16:27:40|1599.6|1599|1599|1598.6|1599.6|1599|1598.8|1598.4|2536
1607617670000|2020-12-10 16:27:50|1598.8|1598.4|1598.8|1598.2|1599|1598.6|1598.8|1598.2|669
1607617680000|2020-12-10 16:28:00|1598.4|1597.8|1598.4|1598|1598.4|1598|1597.8|1597.4|4186
1607617690000|2020-12-10 16:28:10|1598|1597.4|1597.4|1596.4|1598|1597.4|1596.4|1595.6|785
1607617700000|2020-12-10 16:28:20|1597|1596.2|1597.6|1596.8|1597.6|1597.2|1597|1596.2|1508
1607617710000|2020-12-10 16:28:30|1598.6|1598|1598|1597|1598.6|1598|1598|1597|559
1607617720000|2020-12-10 16:28:40|1597.6|1597.2|1597.8|1597.2|1597.8|1597.2|1597.4|1596.8|1219
1607617730000|2020-12-10 16:28:50|1598|1597.4|1598|1597.2|1598.2|1597.4|1597.8|1597|3334
1607617740000|2020-12-10 16:29:00|1598.2|1597.6|1598|1597.6|1598.2|1597.8|1598|1597.6|944
1607617750000|2020-12-10 16:29:10|1598.6|1598|1599|1598.6|1599|1598.6|1598.2|1597.8|3281
1607617760000|2020-12-10 16:29:20|1599.2|1598.4|1599.2|1598.8|1599.2|1598.8|1598.8|1598.4|71
1607617770000|2020-12-10 16:29:30|1599.6|1599|1599.8|1599.2|1599.8|1599.2|1599.4|1598.6|33
1607617780000|2020-12-10 16:29:40|1600|1599.4|1599.2|1598.6|1600|1599.4|1599.2|1598.6|1231
1607617790000|2020-12-10 16:29:50|1599.4|1598.8|1598|1597|1599.4|1598.8|1597.6|1596.6|2417
1607673600000|2020-12-11 08:00:00|1609.2|1560.4|1584.8|1584.2|1609.2|1584.2|1582.4|1560.4|12890
1607673610000|2020-12-11 08:00:10|1584.6|1583.6|1589|1587.2|1589|1587.2|1584.6|1583.2|9659
1607673620000|2020-12-11 08:00:20|1589.4|1587.4|1588.8|1586.8|1591.8|1589.4|1588.4|1586.6|29998
1607673630000|2020-12-11 08:00:30|1588.6|1586.6|1590|1588.4|1590|1588.4|1587.6|1586.6|13375
1607673640000|2020-12-11 08:00:40|1589.8|1588.6|1590.8|1589.4|1590.8|1590|1589.8|1588.6|6190
1607673650000|2020-12-11 08:00:50|1590.6|1590|1590.6|1590|1590.8|1590.2|1590|1589.4|7946
1607673660000|2020-12-11 08:01:00|1590.8|1590.2|1591.8|1591|1592|1591.6|1590.2|1589.2|17417
1607673670000|2020-12-11 08:01:10|1592|1591.2|1591.8|1591.2|1592|1591.4|1591.2|1591|2516
1607673680000|2020-12-11 08:01:20|1592|1591.4|1592.8|1591.8|1593|1592.2|1591.4|1590.6|12029
1607673690000|2020-12-11 08:01:30|1593|1592.4|1594.8|1593.8|1595|1593.8|1592.8|1591.8|27330
1607673700000|2020-12-11 08:01:40|1594.6|1593.6|1592.4|1591.4|1594.8|1593.8|1592.2|1591.4|13253
1607673710000|2020-12-11 08:01:50|1591.4|1591.2|1592.6|1592|1592.6|1592.2|1591|1590|9060
1607673720000|2020-12-11 08:02:00|1592.4|1592.2|1593.6|1593|1594.2|1593.4|1592.4|1592|8722
1607673730000|2020-12-11 08:02:10|1593.8|1593.2|1592.6|1592|1593.8|1593.2|1592.6|1592|7216
1607673740000|2020-12-11 08:02:20|1592.8|1592.2|1591.2|1590.2|1593.4|1592.8|1591.2|1590.2|9599
1607673750000|2020-12-11 08:02:30|1590.6|1590|1590.4|1589.4|1590.6|1590.2|1589.8|1588.8|18860
1607673760000|2020-12-11 08:02:40|1590.2|1589.2|1591|1590.2|1591|1590.6|1589.8|1588.8|11760
1607673770000|2020-12-11 08:02:50|1590.8|1590|1590.4|1589.4|1591|1590.2|1590|1589.2|5103
1607673780000|2020-12-11 08:03:00|1590.6|1590.4|1591.2|1590.8|1591.2|1590.8|1590|1589.4|5303
1607673790000|2020-12-11 08:03:10|1591.4|1591|1590.8|1590|1591.4|1591|1590.2|1589.6|7561
1607673800000|2020-12-11 08:03:20|1590.4|1589.6|1590.8|1590|1590.8|1590|1589.8|1589|8395
1607673810000|2020-12-11 08:03:30|1590.4|1589.6|1590.8|1590.4|1590.8|1590.4|1590.2|1589.6|2810
1607673820000|2020-12-11 08:03:40|1590.6|1590|1589.8|1588.8|1590.8|1590|1589.8|1588.8|3105
1607673830000|2020-12-11 08:03:50|1589.6|1589|1591.6|1590.6|1591.8|1590.6|1589.6|1588.6|10163
1607673840000|2020-12-11 08:04:00|1591.2|1590.4|1590.6|1589.8|1591.2|1590.4|1590.2|1589.2|2249
1607673850000|2020-12-11 08:04:10|1590.4|1589.6|1588.6|1587.6|1590.4|1589.6|1588.4|1587.4|6177
1607673860000|2020-12-11 08:04:20|1588.4|1587.8|1588.6|1587.6|1589.4|1588.6|1588.2|1587.6|6173
1607673870000|2020-12-11 08:04:30|1588.4|1587.4|1586.4|1585.6|1588.4|1587.4|1586|1585.2|3978
1607673880000|2020-12-11 08:04:40|1586.2|1585.8|1586.4|1585.4|1586.6|1586.4|1585.6|1585|7114
1607673890000|2020-12-11 08:04:50|1586|1585.2|1582.8|1581.8|1586.4|1585.4|1582.8|1581.8|25464
1607673900000|2020-12-11 08:05:00|1582.6|1582.2|1580.6|1580|1583.2|1582.6|1578.6|1578.2|82003
1607673910000|2020-12-11 08:05:10|1580.8|1579.6|1579.2|1578.2|1580.8|1579.6|1578.6|1578|15822
1607673920000|2020-12-11 08:05:20|1579.4|1578|1579.2|1578.2|1579.8|1579.6|1578.8|1578|19976
1607673930000|2020-12-11 08:05:30|1579|1578|1575.8|1575.4|1579|1578.2|1575.8|1575.4|27875
1607673940000|2020-12-11 08:05:40|1575.6|1575.2|1579|1578.2|1579.2|1579|1575.2|1574.6|56942
1607673950000|2020-12-11 08:05:50|1578.6|1578.4|1577.8|1576.8|1578.8|1578.4|1577.6|1576.8|12312
1607673960000|2020-12-11 08:06:00|1577.6|1577|1576.4|1575.4|1577.8|1577.4|1576|1575.2|6124
1607673970000|2020-12-11 08:06:10|1576|1575.2|1576|1575.4|1576.4|1575.6|1575.8|1575|3663
1607673980000|2020-12-11 08:06:20|1575.8|1575.2|1576.2|1575.6|1576.4|1576|1575.4|1575|12623
1607673990000|2020-12-11 08:06:30|1576|1576|1579.4|1578.6|1579.4|1578.6|1576|1575.6|9644
1607674000000|2020-12-11 08:06:40|1579|1578.4|1579.8|1579.2|1579.8|1579.2|1578.8|1578|7523
1607674010000|2020-12-11 08:06:50|1579.6|1579.4|1580.2|1579.2|1580.2|1579.6|1579.4|1578.6|7104
1607674020000|2020-12-11 08:07:00|1580.4|1579.4|1581.4|1580.8|1581.4|1580.8|1579|1578.2|9988
1607674030000|2020-12-11 08:07:10|1581.2|1580.6|1580.6|1579.6|1581.2|1580.8|1580.2|1579|6116
1607674040000|2020-12-11 08:07:20|1580.2|1579.4|1580.2|1579.6|1580.4|1579.6|1579.4|1578.6|15553
1607674050000|2020-12-11 08:07:30|1580.4|1579.8|1582.4|1582|1582.4|1582|1580.4|1579.6|4336
1607674060000|2020-12-11 08:07:40|1582.6|1582.2|1583|1582.4|1583|1582.4|1582.4|1581.8|4108
1607674070000|2020-12-11 08:07:50|1582.8|1582.8|1584|1583.4|1585|1584|1582.8|1582.4|5540
1607674080000|2020-12-11 08:08:00|1583.8|1583.6|1584.8|1584|1584.8|1584|1583.8|1583.4|3998
1607674090000|2020-12-11 08:08:10|1584.6|1584.2|1584.8|1584|1585|1584.2|1584.2|1583.8|2353
1607674100000|2020-12-11 08:08:20|1584.6|1583.8|1584|1583.4|1584.8|1583.8|1583.6|1583.2|19611
1607674110000|2020-12-11 08:08:30|1584.2|1583.6|1584.2|1584|1584.2|1584|1584.2|1583.6|415
1607674120000|2020-12-11 08:08:40|1584.4|1583.8|1584.4|1583.4|1584.6|1584.2|1584|1583.2|16235
1607674130000|2020-12-11 08:08:50|1584.6|1583.6|1585.6|1585|1585.8|1585|1584.6|1583.4|7891
1607674140000|2020-12-11 08:09:00|1585.8|1585.4|1585.8|1585.4|1586|1585.4|1585.4|1585|3977
1607674150000|2020-12-11 08:09:10|1585.6|1585.2|1585.2|1584.4|1585.8|1585.2|1585|1584.2|18430
1607674160000|2020-12-11 08:09:20|1585|1584.6|1586.4|1586|1587.4|1586.6|1585|1584.6|8537
1607674170000|2020-12-11 08:09:30|1586.6|1585.2|1587.2|1586.6|1587.6|1586.8|1586|1585.2|8301
1607674180000|2020-12-11 08:09:40|1587|1586.2|1584.6|1584|1587.4|1587|1584.6|1584|16583
1607674190000|2020-12-11 08:09:50|1584.4|1583.8|1583.8|1583|1584.4|1583.8|1583.4|1583|2204
1607674200000|2020-12-11 08:10:00|1583.6|1582.8|1583.6|1583.2|1584.6|1584.2|1583|1582.8|38825
1607674210000|2020-12-11 08:10:10|1583.8|1583.4|1586.2|1585.6|1586.6|1585.8|1583.8|1583.2|11920
1607674220000|2020-12-11 08:10:20|1586|1585.8|1585.8|1585.2|1586.2|1586|1585.4|1584.6|1929
1607674230000|2020-12-11 08:10:30|1585.6|1584.8|1584.2|1583.4|1585.6|1585|1583.4|1582.8|9982
1607674240000|2020-12-11 08:10:40|1584|1583.6|1586.2|1585.8|1586.2|1585.8|1584|1583.4|8261
1607674250000|2020-12-11 08:10:50|1586.4|1586|1586|1585.6|1586.6|1586|1585.8|1585.4|2983
1607674260000|2020-12-11 08:11:00|1586.2|1585.4|1587.2|1586.2|1587.2|1586.2|1585.6|1584.8|7332
1607674270000|2020-12-11 08:11:10|1587|1586.4|1587.2|1586.6|1587.8|1587.2|1587|1586.4|5267
1607674280000|2020-12-11 08:11:20|1587|1586.4|1586.8|1585.8|1587|1586.4|1586.4|1585.6|1202
1607674290000|2020-12-11 08:11:30|1586.6|1586|1586.8|1586.4|1587|1586.4|1586.4|1586|2926
1607674300000|2020-12-11 08:11:40|1586.6|1586.2|1587.8|1587.2|1588|1587.2|1586.4|1586.2|7124
1607674310000|2020-12-11 08:11:50|1587.6|1587.4|1586.8|1586.2|1587.8|1587.6|1586.8|1586.2|9626
1607674320000|2020-12-11 08:12:00|1587|1586.4|1586.8|1586.2|1587.8|1587.4|1586.8|1586.2|3541
1607674330000|2020-12-11 08:12:10|1587|1586.4|1588|1587.8|1588|1587.8|1587|1586.4|3893
1607674340000|2020-12-11 08:12:20|1588.2|1587.6|1587.2|1586.4|1588.4|1588.2|1587|1586.4|8938
1607674350000|2020-12-11 08:12:30|1587|1586.2|1586.6|1586.2|1587.6|1587.2|1586.4|1586.2|4909
1607674360000|2020-12-11 08:12:40|1586.4|1586|1586.2|1585.4|1586.6|1586|1586|1585.4|2843
1607674370000|2020-12-11 08:12:50|1585.8|1585.2|1583.6|1583.4|1586.2|1585.4|1583.6|1583.4|17072
1607674380000|2020-12-11 08:13:00|1583.8|1583.2|1582.6|1582|1583.8|1583.2|1582.2|1581.4|3515
1607674390000|2020-12-11 08:13:10|1582.4|1581.8|1581.6|1580.8|1583|1582.2|1581.6|1580.6|2502
1607674400000|2020-12-11 08:13:20|1581.8|1580.6|1579.8|1579.4|1581.8|1580.6|1579.8|1579.2|18278
1607674410000|2020-12-11 08:13:30|1580|1579.6|1580.6|1580|1581|1580.6|1579.8|1579.6|9136
1607674420000|2020-12-11 08:13:40|1580.8|1579.8|1580.8|1580.4|1581|1580.8|1580.6|1579.8|3343
1607674430000|2020-12-11 08:13:50|1581|1580.6|1582.2|1581.2|1582.8|1582|1580.8|1580.6|10179
1607674440000|2020-12-11 08:14:00|1582.4|1581.4|1582|1581.2|1582.6|1581.6|1582|1581.2|400
1607674450000|2020-12-11 08:14:10|1582.2||1581.8||1582.2||1581.8||0
1607674460000|2020-12-11 08:14:20|1581.6|1581|1581|1580.6|1581.8|1581|1580.6|1580|2976
1607674470000|2020-12-11 08:14:30|1581.2|1580.8|1581.2|1580.4|1581.4|1581|1580.8|1580.2|4412
1607674480000|2020-12-11 08:14:40|1581|1580.2|1580.6|1579.8|1581|1580.2|1580.2|1579.6|11960
1607674490000|2020-12-11 08:14:50|1580.4|1580|1580.2|1579.8|1580.8|1580|1580|1579.8|2600
1607674500000|2020-12-11 08:15:00|1580.4|1579.4|1578.8|1578.2|1580.4|1579.8|1578.4|1578|9246
1607674510000|2020-12-11 08:15:10|1578.6|1578|1577|1576.8|1579|1578.2|1577|1576.4|24301
1607674520000|2020-12-11 08:15:20|1576.8|1576.6|1577.6|1576.8|1577.6|1576.8|1576.6|1576.2|20440
1607674530000|2020-12-11 08:15:30|1577.4|1576.6|1577.4|1576.8|1577.4|1577.2|1576.2|1576|22751
1607674540000|2020-12-11 08:15:40|1576.8|1576.6|1575.8|1575.2|1577|1576.6|1575.2|1575|41520
1607674550000|2020-12-11 08:15:50|1576|1575.4|1577.2|1576.4|1577.2|1576.6|1575.8|1575.4|10932
1607674560000|2020-12-11 08:16:00|1577.4|1576.6|1576.8|1576.2|1577.6|1577.2|1576.2|1575.8|18814
1607674570000|2020-12-11 08:16:10|1576.6|1576|1576.6|1576|1576.6|1576.2|1576.6|1576|0
1607674580000|2020-12-11 08:16:20|1576.8|1576.2|1576.2|1575.4|1576.8|1576.4|1575.8|1575.4|5579
1607674590000|2020-12-11 08:16:30|1576.4|1575.6|1577.2|1576.8|1577.2|1576.8|1576.2|1575.6|3508
1607674600000|2020-12-11 08:16:40|1577|1576.6|1576.6|1575.8|1577.2|1576.6|1576|1575.6|21863
1607674610000|2020-12-11 08:16:50|1576.4|1576|1575.8|1575.2|1576.8|1576.4|1575.8|1575.2|2942
1607674620000|2020-12-11 08:17:00|1575.6|1575|1575.4|1574.8|1575.8|1575.2|1575.2|1574.6|46387
1607674630000|2020-12-11 08:17:10|1575.2|1574.6|1575.2|1574.6|1575.4|1575|1575.2|1574.4|267
1607674640000|2020-12-11 08:17:20|1575|1574.8|1575|1574.8|1575.2|1575|1574.8|1574.2|21265
1607674650000|2020-12-11 08:17:30|1575.2|1574.6|1575.6|1575|1575.6|1575.2|1575|1574.2|2775
1607674660000|2020-12-11 08:17:40|1575.4|1575.2|1574.2|1574|1575.4|1575.2|1574|1573.8|19563
1607674670000|2020-12-11 08:17:50|1574.6|1574.2|1574.4|1573.8|1574.6|1574.2|1573.8|1573|31665
1607674680000|2020-12-11 08:18:00|1574.2|1573.6|1573.8|1573.6|1574.4|1573.8|1573.2|1573|3882
1607674690000|2020-12-11 08:18:10|1574.2|1573.4|1574|1573.4|1574.2|1573.6|1573.8|1573.2|209
1607674700000|2020-12-11 08:18:20|1573.8|1573.2|1574.4|1574|1574.4|1574|1573.2|1573|6751
1607674710000|2020-12-11 08:18:30|1574.2|1574.2|1572.6|1572.2|1574.2|1574.2|1572.6|1572|24708
1607674720000|2020-12-11 08:18:40|1572.8|1572|1573.8|1573|1573.8|1573.2|1572.6|1572|3648
1607674730000|2020-12-11 08:18:50|1573.4|1572.8|1573|1572|1573.4|1573|1572.6|1572|7094
1607674740000|2020-12-11 08:19:00|1572.8|1572.4|1572.2|1571.4|1573|1572.4|1572|1571.2|4575
1607674750000|2020-12-11 08:19:10|1571.8|1571.2|1571.8|1571.2|1572.2|1571.6|1571.6|1571.2|2486
1607674760000|2020-12-11 08:19:20|1571.6|1571.4|1570.6|1570.2|1572|1571.4|1570.6|1570.2|18240
1607674770000|2020-12-11 08:19:30|1570.4|1570|1569.6|1569|1570.8|1570.6|1569.4|1569|78227
1607674780000|2020-12-11 08:19:40|1569.4|1568.8|1570|1569.2|1570.6|1570.2|1569|1568.6|16067
1607674790000|2020-12-11 08:19:50|1570.2|1569.4|1570|1569.4|1570.2|1570|1569.8|1569.2|19208
1607674800000|2020-12-11 08:20:00|1570.2|1569.6|1569.4|1568.8|1570.2|1569.8|1569.2|1568.8|14987
1607674810000|2020-12-11 08:20:10|1569.6|1569|1569.4|1568.6|1569.6|1569|1568.8|1568.2|6919
1607674820000|2020-12-11 08:20:20|1569|1569|1569|1568.4|1569.4|1569|1568.6|1568.2|6234
1607674830000|2020-12-11 08:20:30|1568.8|1568.6|1567.6|1567|1569|1568.6|1567.6|1567|12149
1607674840000|2020-12-11 08:20:40|1567.8|1567.2|1567.6|1567|1567.8|1567.2|1566.4|1566.2|34585
1607674850000|2020-12-11 08:20:50|1567.4|1566.8|1567.4|1567|1567.6|1567.2|1566.8|1566.4|3709
1607674860000|2020-12-11 08:21:00|1567.2|1566.8|1566.8|1566|1567.6|1567|1566.6|1566|14136
1607674870000|2020-12-11 08:21:10|1566.6|1566.2|1566.4|1565.8|1566.8|1566.4|1566.2|1565.8|7897
1607674880000|2020-12-11 08:21:20|1566.2|1566|1566.6|1566|1566.8|1566.6|1566|1565.6|18260
1607674890000|2020-12-11 08:21:30|1566.8|1566.2|1566.8|1566.4|1567.2|1567|1566.6|1566.2|13282
1607674900000|2020-12-11 08:21:40|1567|1566.2|1567.2|1566.4|1568.2|1568|1566.4|1566.2|55159
1607674910000|2020-12-11 08:21:50|1567|1566.2|1565.6|1565.2|1567|1566.4|1565.4|1565.2|16699
1607674920000|2020-12-11 08:22:00|1565.4|1565|1565.2|1564.4|1565.4|1565|1564.6|1564.2|28629
1607674930000|2020-12-11 08:22:10|1565|1564.6|1565.4|1564.8|1565.4|1565.2|1565|1564.4|6119
1607674940000|2020-12-11 08:22:20|1565.2|1565|1566.2|1565.6|1566.4|1566|1565.2|1564.8|11594
1607674950000|2020-12-11 08:22:30|1566.4|1565.8|1566.2|1565.6|1566.8|1566.4|1566.2|1565.6|7102
1607674960000|2020-12-11 08:22:40|1566.4|1565.8|1566.8|1566.2|1566.8|1566.4|1566.2|1565.8|5571
1607674970000|2020-12-11 08:22:50|1567|1566.4|1566.8|1566.4|1567|1566.6|1566.2|1566|5272
1607674980000|2020-12-11 08:23:00|1567|1566.6|1566.8|1566.2|1567|1566.6|1566.6|1566|3296
1607674990000|2020-12-11 08:23:10|1567|1566.4|1567|1566.6|1567.8|1567.2|1566.8|1566.4|3996
1607675000000|2020-12-11 08:23:20|1566.8|1566.2|1567.4|1566.8|1567.4|1566.8|1566.6|1566.2|883
1607675010000|2020-12-11 08:23:30|1567.6|1567|1568.8|1568.4|1568.8|1568.4|1567.4|1566.8|12058
1607675020000|2020-12-11 08:23:40|1569.2|1568.6|1567.6|1567.2|1569.2|1569|1567.6|1567|4324
1607675030000|2020-12-11 08:23:50|1567.8|1567|1567.4|1566.8|1567.8|1567.2|1567|1566.8|4203
1607675040000|2020-12-11 08:24:00|1567.6|1567|1567|1566.4|1567.6|1567|1566|1565.6|10151
1607675050000|2020-12-11 08:24:10|1567.2|1566.6|1568.4|1568|1568.4|1568|1567.2|1566.6|5130
1607675060000|2020-12-11 08:24:20|1568.2|1567.8|1568.2|1567.6|1568.4|1568.2|1567.8|1567.2|8228
1607675070000|2020-12-11 08:24:30|1568.4|1567.8|1568.2|1567.8|1568.6|1568.2|1568.2|1567.4|6943
1607675080000|2020-12-11 08:24:40|1568|1567.6|1566.8|1566.2|1568.6|1568|1566.8|1566.2|16797
1607675090000|2020-12-11 08:24:50|1567|1566.4|1567|1566.8|1567.6|1567|1567|1566.4|5459
1607675100000|2020-12-11 08:25:00|1567.2|1566.6|1566.6|1566|1567.2|1566.6|1566|1565.6|25618
1607675110000|2020-12-11 08:25:10|1566.8|1566.2|1567|1566.6|1567|1566.6|1566.2|1566|7333
1607675120000|2020-12-11 08:25:20|1566.8|1566.4|1566.8|1566.2|1566.8|1566.4|1566.4|1566|916
1607675130000|2020-12-11 08:25:30|1566.6|1566|1566.4|1565.6|1566.6|1566|1565.8|1565.4|10329
1607675140000|2020-12-11 08:25:40|1566.6|1566|1565|1564.6|1566.8|1566.4|1564.8|1564.4|11339
1607675150000|2020-12-11 08:25:50|1565.8|1564.8|1565|1564.6|1565.8|1565.6|1565|1564.6|21373
1607675160000|2020-12-11 08:26:00|1564.8|1564.8|1565|1564.6|1565.8|1565|1564.8|1564.6|4267
1607675170000|2020-12-11 08:26:10|1565.6|1565|1565|1564.6|1565.6|1565|1564.6|1564.4|4985
1607675180000|2020-12-11 08:26:20|1564.8|1564.4|1565.4|1564.8|1565.4|1565|1563.8|1563.4|20514
1607675190000|2020-12-11 08:26:30|1565.6|1565|1566|1565.8|1566.2|1566|1565.2|1565|8532
1607675200000|2020-12-11 08:26:40|1566.4|1566|1567.2|1566.4|1567.2|1566.8|1566.2|1565.8|1352
1607675210000|2020-12-11 08:26:50|1567|1566.6|1567|1566.4|1567|1566.6|1566.2|1565.8|598
1607675220000|2020-12-11 08:27:00|1567.2|1566.6|1567|1566.4|1567.2|1567|1566.8|1566.2|937
1607675230000|2020-12-11 08:27:10|1567.2|1566.6|1567.8|1567.2|1568|1567.6|1567.2|1566.6|2279
1607675240000|2020-12-11 08:27:20|1567.6|1567|1567.2|1567|1567.6|1567.2|1567.2|1567|768
1607675250000|2020-12-11 08:27:30|1567|1566.8|1567.4|1567|1567.8|1567.4|1567|1566.8|14298
1607675260000|2020-12-11 08:27:40|1567.6|1567.2|1568.2|1567.8|1568.2|1567.8|1567.6|1567.2|5070
1607675270000|2020-12-11 08:27:50|1568.6|1568|1568.4|1568.2|1568.6|1568.2|1568.4|1567.8|5965
1607675280000|2020-12-11 08:28:00|1568.6|1568.6|1568|1567.4|1568.8|1568.6|1567.8|1567|13640
1607675290000|2020-12-11 08:28:10|1568.2|1567.6|1567.2|1566.8|1568.2|1568|1567.2|1566.6|3237
1607675300000|2020-12-11 08:28:20|1567.4|1567|1567.4|1566.8|1567.6|1567.2|1567.4|1566.8|618
1607675310000|2020-12-11 08:28:30|1567.2|1566.6|1567|1566.6|1567.2|1566.8|1566.8|1566.4|11757
1607675320000|2020-12-11 08:28:40|1566.8|1566.4|1566.6|1566|1567|1566.4|1566|1565.2|7419
1607675330000|2020-12-11 08:28:50|1566.4|1566.2|1567.8|1567.4|1567.8|1567.6|1566.4|1565.8|8876
1607675340000|2020-12-11 08:29:00|1568|1567.6|1568.2|1568|1568.2|1568|1568|1567.4|2717
1607675350000|2020-12-11 08:29:10|1568|1567.8|1568.2|1568|1568.2|1568|1568|1567.6|3257
1607675360000|2020-12-11 08:29:20|1568|1567.8|1568.2|1567.6|1568.2|1568|1568|1567.4|745
1607675370000|2020-12-11 08:29:30|1568.4|1567.8|1568.6|1568.2|1568.6|1568.2|1568.4|1567.6|2691
1607675380000|2020-12-11 08:29:40|1568.8|1568.4|1567.8|1567.4|1569|1568.6|1567.6|1567.4|13735
1607675390000|2020-12-11 08:29:50|1568|1567.6|1566.8|1566|1568|1567.8|1566.8|1566|17979
1607675400000|2020-12-11 08:30:00|1567|1566.6|1565.8|1565.6|1567.2|1567|1565.6|1565.4|11936
1607675410000|2020-12-11 08:30:10|1566|1565.4|1565.4|1565|1566.2|1566|1565.4|1565|7847
1607675420000|2020-12-11 08:30:20|1565.2|1564.8|1564.6|1564.2|1565.6|1565|1564.2|1564|30988
1607675430000|2020-12-11 08:30:30|1564.8|1564|1565.8|1565|1565.8|1565.4|1564.6|1564|7498
1607675440000|2020-12-11 08:30:40|1565.6|1564.8|1565.4|1565|1565.8|1565|1565|1564.4|5509
1607675450000|2020-12-11 08:30:50|1565.6|1565.2|1566.2|1565.6|1566.8|1566.2|1565.6|1565.2|1881
1607675460000|2020-12-11 08:31:00|1566.4|1565.8|1565.4|1565|1566.4|1566|1565.2|1565|6643
1607675470000|2020-12-11 08:31:10|1565.2|1564.8|1563.8|1563.4|1565.4|1565|1563.6|1563.4|11407
1607675480000|2020-12-11 08:31:20|1563.6|1563.2|1562.2|1561.6|1564|1563.6|1562|1561.4|46647
1607675490000|2020-12-11 08:31:30|1562.4|1561.8|1563|1562.2|1563|1562.4|1562|1561.4|4047
1607675500000|2020-12-11 08:31:40|1563.2|1562.6|1563.6|1563|1563.6|1563|1562.6|1562.4|12118
1607675510000|2020-12-11 08:31:50|1563.8|1563.2|1563.4|1562.8|1564.2|1563.6|1563.4|1562.8|1822
1607675520000|2020-12-11 08:32:00|1563.2|1562.6|1562.8|1562.4|1563.2|1562.6|1562.4|1562.2|2635
1607675530000|2020-12-11 08:32:10|1562.6|1562.2|1562.4|1562.2|1562.8|1562.4|1562.4|1562|1888
1607675540000|2020-12-11 08:32:20|1562.2|1562|1564.2|1563.8|1564.2|1563.8|1561.8|1561.2|19340
1607675550000|2020-12-11 08:32:30|1564|1564|1564.2|1564|1564.2|1564|1564|1563.6|767
1607675560000|2020-12-11 08:32:40||1563.8||1563.8||1563.8||1563.6|740
1607675570000|2020-12-11 08:32:50|1564.4|1564|1564.6|1564.2|1564.6|1564.2|1563.8|1563.6|8346
1607675580000|2020-12-11 08:33:00|1564.4|1564|1564|1563|1564.4|1564.2|1563.2|1562.8|3599
1607675590000|2020-12-11 08:33:10|1563.8|1563.2|1563|1562.6|1564|1563.2|1563|1562.4|2431
1607675600000|2020-12-11 08:33:20|1562.6|1562|1562|1561.2|1562.6|1562|1561.8|1561|8103
1607675610000|2020-12-11 08:33:30|1561.8|1561.4|1561.8|1561.2|1562|1561.4|1561.8|1561.2|1520
1607675620000|2020-12-11 08:33:40|1562|1561.6|1562.6|1562.2|1562.8|1562.6|1562|1561.2|11129
1607675630000|2020-12-11 08:33:50|1562.4|1562|1562.4|1562|1562.6|1562.4|1562.4|1561.8|6658
1607675640000|2020-12-11 08:34:00|1562.2|1561.8|1562|1561.8|1562.4|1561.8|1561.6|1561.2|7348
1607675650000|2020-12-11 08:34:10|1562.2|1562|1562.6|1562.2|1562.6|1562.4|1562|1562|6956
1607675660000|2020-12-11 08:34:20|1562.8|1562.4|1562.6|1561.8|1563.2|1562.8|1562.6|1561.8|3100
1607675670000|2020-12-11 08:34:30|1562.4|1561.6|1562.8|1562.2|1563|1562.8|1562.2|1561.6|8017
1607675680000|2020-12-11 08:34:40|1563|1562.4|1563|1562.6|1563|1562.6|1563|1562.4|576
1607675690000|2020-12-11 08:34:50|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1562.8|1562.2|4108
1607675700000|2020-12-11 08:35:00|1563|1562.4|1561.8|1561.4|1563|1562.6|1561.6|1561.4|16019
1607675710000|2020-12-11 08:35:10|1562.2|1561.6|1562.2|1562|1562.2|1562|1562|1561.4|1728
1607675720000|2020-12-11 08:35:20|1562.4|1562.2|1562.6|1562|1562.8|1562.2|1562.2|1561.8|9431
1607675730000|2020-12-11 08:35:30|1562.4|1561.8|1562.8|1562.4|1562.8|1562.4|1562.2|1561.6|2107
1607675740000|2020-12-11 08:35:40|1562.6|1562.2|1562.6|1562.2|1562.8|1562.2|1562.4|1562|5436
1607675750000|2020-12-11 08:35:50|1562.4|1562|1562.4|1562|1562.6|1562|1561.6|1561.4|9139
1607675760000|2020-12-11 08:36:00|1562.2|1561.8|1562.6|1561.8|1562.6|1561.8|1562|1561.6|7620
1607675770000|2020-12-11 08:36:10|1562.4|1561.6|1562.4|1561.8|1562.6|1562|1562|1561.4|1
1607675780000|2020-12-11 08:36:20|1562.2|1561.6|1562.2|1561.6|1562.2|1562|1562|1561.6|228
1607675790000|2020-12-11 08:36:30|1562|1561.8|1563|1562.6|1563|1562.6|1562|1561.6|7082
1607675800000|2020-12-11 08:36:40|1563.4|1562.8|1563.4|1562.8|1563.8|1563|1562.8|1562.4|4286
1607675810000|2020-12-11 08:36:50|1563.2|1563|1563|1562.6|1563.4|1563|1563|1562.4|39
1607675820000|2020-12-11 08:37:00|1562.8|1562.8|1563|1562.2|1563|1562.8|1562.6|1562|3252
1607675830000|2020-12-11 08:37:10|1562.8|1562|1562.4|1562|1562.8|1562.2|1562.2|1562|3950
1607675840000|2020-12-11 08:37:20|1562.6|1562.2|1563.4|1562.8|1563.4|1563|1562.6|1562|4370
1607675850000|2020-12-11 08:37:30|1563.2|1563|1563.8|1563.4|1564|1563.8|1563|1563|6699
1607675860000|2020-12-11 08:37:40|1563.6|1563.2|1563.6|1563|1563.8|1563.2|1563.2|1562.6|6761
1607675870000|2020-12-11 08:37:50|1563.8|1563.2|1564|1563.4|1564.2|1563.8|1563.8|1563|3874
1607675880000|2020-12-11 08:38:00|1563.8|1563.2|1562.6|1562|1564|1563.6|1562.6|1562|3230
1607675890000|2020-12-11 08:38:10|1562.2|1562.2|1561.2|1560.8|1562.2|1562.2|1561|1560.6|27824
1607675900000|2020-12-11 08:38:20|1561|1560.6|1561|1560.2|1561.2|1560.8|1560.2|1560|40184
1607675910000|2020-12-11 08:38:30|1561.2|1560.6|1561.6|1561.2|1562|1561.6|1560.8|1560.4|8537
1607675920000|2020-12-11 08:38:40|1562|1561.4|1561.6|1561.2|1562|1561.4|1561.6|1561.2|2007
1607675930000|2020-12-11 08:38:50|1561.8|1561.4|1561.8|1561.6|1561.8|1561.6|1561.6|1561.2|1616
1607675940000|2020-12-11 08:39:00|1562|1561.8|1562.2|1561.8|1562.4|1561.8|1561.6|1561.2|6013
1607675950000|2020-12-11 08:39:10|1562|1561.4|1562.4|1561.6|1562.4|1562|1562|1561.4|2993
1607675960000|2020-12-11 08:39:20|1562.2|1561.8|1561.8|1561.4|1562.6|1562.2|1561.6|1561.4|13375
1607675970000|2020-12-11 08:39:30|1562|1561.6|1562|1561.8|1562|1561.8|1561.8|1561.4|3602
1607675980000|2020-12-11 08:39:40|1561.8|1561.6|1562|1561.6|1562|1561.8|1561.8|1561.6|2453
1607675990000|2020-12-11 08:39:50|1561.8|1561.8|1562|1561.6|1562|1561.8|1561.8|1561.6|764
1607676000000|2020-12-11 08:40:00|1561.8|1561.4|1561.2|1560.6|1562|1561.6|1560.6|1560.4|19030
1607676010000|2020-12-11 08:40:10|1561.6|1560.8|1561.6|1560.8|1562|1561.6|1561.4|1560.8|10948
1607676020000|2020-12-11 08:40:20|1561.4|1561.2|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|4870
1607676030000|2020-12-11 08:40:30|1562|1561.6|1562.8|1562.2|1563|1562.4|1562|1561.6|3875
1607676040000|2020-12-11 08:40:40|1563|1562.4|1562.8|1562.2|1563|1562.4|1562.8|1562.2|701
1607676050000|2020-12-11 08:40:50|1562.6|1562.4|1562.4|1562|1562.8|1562.4|1562.4|1562|3323
1607676060000|2020-12-11 08:41:00|1562.2|1562.2|1562.2|1562|1562.6|1562.2|1562.2|1562|3279
1607676070000|2020-12-11 08:41:10|1562|1561.8|1561.2|1560.6|1562|1562|1560.6|1560.4|6713
1607676080000|2020-12-11 08:41:20|1560.8|1560.4|1560.2|1559.6|1560.8|1560.4|1559.6|1559|146391
1607676090000|2020-12-11 08:41:30|1560.4|1559.4|1559.4|1559|1560.4|1559.4|1559.4|1559|4766
1607676100000|2020-12-11 08:41:40|1559.2|1558.8|1558.2|1557.4|1559.2|1558.8|1558.2|1557.2|28935
1607676110000|2020-12-11 08:41:50|1558|1557.6|1557.8|1557.4|1558.2|1557.6|1557.8|1557.4|2044
1607676120000|2020-12-11 08:42:00|1558|1557.6|1558|1557.4|1558.2|1557.8|1557.8|1557.4|7498
1607676130000|2020-12-11 08:42:10|1558.2|1557.6|1558.2|1557.8|1558.2|1557.8|1558|1557.4|3371
1607676140000|2020-12-11 08:42:20|1558.4|1558|1559|1558.4|1559|1558.6|1558.2|1557.8|9059
1607676150000|2020-12-11 08:42:30|1559.2|1558.6|1558.4|1558|1559.2|1558.6|1558.4|1558|4534
1607676160000|2020-12-11 08:42:40|1558.6|1558.2|1559|1558.4|1559|1558.4|1558.6|1558|3005
1607676170000|2020-12-11 08:42:50|1558.8|1558.6|1560|1559.2|1560|1559.4|1558.8|1558.6|4913
1607676180000|2020-12-11 08:43:00|1559.8|1559|1559.2|1559|1560|1559|1559.2|1559|1712
1607676190000|2020-12-11 08:43:10|1559.6|1559.2|1560.4|1559.6|1561|1560|1559.4|1559|35347
1607676200000|2020-12-11 08:43:20|1560.8|1559.8|1559.4|1559.2|1560.8|1560.2|1559|1558.6|46711
1607676210000|2020-12-11 08:43:30|1559.6|1559.4|1559|1558.6|1559.8|1559.4|1559|1558.6|12338
1607676220000|2020-12-11 08:43:40|1558.8|1558.4|1559.4|1558.6|1559.4|1558.6|1558.4|1557.8|25582
1607676230000|2020-12-11 08:43:50|1559.2|1558.4|1559|1558.2|1559.4|1559|1558.4|1558.2|8380
1607676250000|2020-12-11 08:44:10|1558.8|1558.4|1559.8|1559.2|1560|1559.6|1558.6|1558.2|7158
1607676260000|2020-12-11 08:44:20|1559.6|1559.4|1559.2|1558.4|1559.8|1559.4|1559|1558.4|2402
1607676270000|2020-12-11 08:44:30|1558.6|1558.2|1559.8|1559.2|1559.8|1559.2|1558.6|1558.2|2508
1607676280000|2020-12-11 08:44:40|1559.6|1559.4|1559.8|1559.2|1560|1559.6|1559.6|1559.2|4133
1607676290000|2020-12-11 08:44:50|1560|1559.6|1559.6|1559.2|1560|1559.6|1559.6|1559.2|3174
1607676300000|2020-12-11 08:45:00|1559.8|1559.4|1558|1557.6|1559.8|1559.4|1557.8|1557.4|15765
1607676310000|2020-12-11 08:45:10|1558.2|1557.4|1558|1557.2|1558.2|1557.8|1557.4|1557.2|8157
1607676320000|2020-12-11 08:45:20|1557.8|1557.4|1557.8|1557.4|1557.8|1557.6|1557.2|1556.8|13296
1607676330000|2020-12-11 08:45:30|1557.6|1557.2|1557.4|1556.8|1558|1557.2|1556.8|1556.6|30606
1607676340000|2020-12-11 08:45:40|1557.2|1556.6|1557|1556.4|1557.2|1556.6|1556.6|1556.2|1419
1607676350000|2020-12-11 08:45:50|1556.8|1556.2|1556.4|1556|1556.8|1556.2|1556|1555.8|4250
1607676360000|2020-12-11 08:46:00|1556.2|1555.8|1556.6|1556.2|1556.6|1556.2|1555.8|1555.6|6346
1607676370000|2020-12-11 08:46:10|1556.8|1556.4|1556.2|1555.6|1556.8|1556.6|1556|1555.6|18192
1607676380000|2020-12-11 08:46:20|1556.4|1555.8|1557.2|1556.8|1557.4|1557|1556.2|1555.8|7753
1607676390000|2020-12-11 08:46:30|1557.4|1557|1557.2|1557|1557.6|1557.4|1557|1556.6|3127
1607676400000|2020-12-11 08:46:40|1557|1556.8|1557.4|1556.8|1557.4|1557|1557|1556.4|954
1607676410000|2020-12-11 08:46:50|1557.6|1557|1558|1557.4|1558|1557.6|1557.6|1557|2673
1607676420000|2020-12-11 08:47:00|1558.2|1557.6|1558.6|1558.2|1558.6|1558.2|1558|1557.4|3259
1607676430000|2020-12-11 08:47:10|1558.4|1558|1558.4|1558|1558.6|1558.2|1558|1557.8|4767
1607676440000|2020-12-11 08:47:20|1558.6|1558.2|1558|1557.8|1558.8|1558.6|1557.6|1557.4|19235
1607676450000|2020-12-11 08:47:30|1558.2|1557.6|1558.2|1557.8|1558.2|1558|1557.6|1557.4|13221
1607676460000|2020-12-11 08:47:40|1557.8|1557.6|1556.8|1556.4|1558.2|1557.6|1556.6|1556.4|1931
1607676470000|2020-12-11 08:47:50|1557|1556.6|1557.4|1556.8|1557.6|1557.4|1556.8|1556.6|4234
1607676480000|2020-12-11 08:48:00|1557.2|1557|1558.2|1557.8|1558.2|1557.8|1557.2|1556.8|2517
1607676490000|2020-12-11 08:48:10|1558|1557.6|1558.4|1558|1558.4|1558.2|1557.8|1557.6|1217
1607676500000|2020-12-11 08:48:20|1558.2|1558.2|1558.2|1557.8|1558.6|1558.2|1558|1557.8|4551
1607676510000|2020-12-11 08:48:30|1558|1557.6|1558.6|1558.2|1558.8|1558.6|1557.4|1557.2|19818
1607676520000|2020-12-11 08:48:40|1558.4|1558.4|1558|1557.6|1558.4|1558.4|1557.6|1557.4|8456
1607676530000|2020-12-11 08:48:50|1558.2|1557.8|1558.2|1557.8|1558.2|1557.8|1558.2|1557.8|250
1607676540000|2020-12-11 08:49:00|1558.4|1558|1559|1558.6|1559.2|1558.8|1557.8|1557.6|23328
1607676550000|2020-12-11 08:49:10|1559.2|1558.8|1558.8|1558.4|1559.2|1558.8|1558.4|1558.2|6863
1607676560000|2020-12-11 08:49:20|1559|1558.6|1558.4|1558|1559|1558.8|1558|1557.8|25752
1607676570000|2020-12-11 08:49:30|1558.6|1558.2|1559|1558.8|1559|1558.8|1557.8|1557.6|21664
1607676580000|2020-12-11 08:49:40|1559.2|1559|1558.6|1558.4|1559.4|1559.2|1558.6|1558.4|8258
1607676590000|2020-12-11 08:49:50|1558.4|1558.2|1558.4|1557.8|1558.6|1558.2|1558|1557.8|12609
1607676600000|2020-12-11 08:50:00|1558.2|1557.6|1558.2|1557.8|1558.2|1558|1557.4|1557.2|23124
1607676610000|2020-12-11 08:50:10|1558|1558|1557.4|1557.2|1558.2|1558|1557.4|1557.2|4579
1607676620000|2020-12-11 08:50:20|1557.2|1557|1557.6|1557.4|1557.6|1557.4|1557.2|1557|9898
1607676630000|2020-12-11 08:50:30|1557.4|1557.2|1557.6|1557.2|1557.6|1557.4|1557.4|1557.2|3756
1607676640000|2020-12-11 08:50:40|1557.8|1557.4|1558.6|1558.2|1558.8|1558.6|1557.6|1557.2|17766
1607676650000|2020-12-11 08:50:50|1558.8|1558.4|1558.4|1557.8|1558.8|1558.6|1558.2|1557.8|10288
1607676660000|2020-12-11 08:51:00|1558.2|1558|1558.8|1558.6|1558.8|1558.6|1558|1557.8|4865
1607676670000|2020-12-11 08:51:10|1559|1558.8|1559|1558.6|1559|1558.8|1558.6|1558.2|3401
1607676680000|2020-12-11 08:51:20|1558.8|1558.4|1558|1557.6|1559|1558.6|1558|1557.4|6277
1607676690000|2020-12-11 08:51:30|1557.8|1557.4|1558.6|1558.2|1558.8|1558.4|1557.8|1557.4|11427
1607676700000|2020-12-11 08:51:40|1558.4|1558.4|1558.6|1558.2|1558.6|1558.4|1558|1557.8|7016
1607676710000|2020-12-11 08:51:50|1558.4|1558|1558.6|1558|1558.6|1558|1558|1557.6|4778
1607676720000|2020-12-11 08:52:00|1558.4|1558.2|1558.4|1558|1558.6|1558.2|1558.2|1558|4896
1607676730000|2020-12-11 08:52:10|1558.6|1558.2|1557.8|1557.6|1558.6|1558.4|1557.8|1557.6|6951
1607676740000|2020-12-11 08:52:20|1558|1557.8|1558|1557.6|1558|1557.8|1557.4|1557.2|12155
1607676750000|2020-12-11 08:52:30|1558.2|1557.8|1558.6|1558.2|1558.6|1558.2|1558.2|1557.8|311
1607676760000|2020-12-11 08:52:40|1558.4|1558.4|1558.4|1558.2|1558.4|1558.4|1558.4|1558.2|1719
1607676770000|2020-12-11 08:52:50|1558.6|1558|1558|1557.8|1558.6|1558.2|1557.6|1557.4|8660
1607676780000|2020-12-11 08:53:00|1558.2|1557.6|1558.2|1557.8|1558.2|1558|1557.6|1557.4|16166
1607676790000|2020-12-11 08:53:10|1558|1557.6|1556.8|1556.6|1558|1557.8|1556.6|1556.4|56042
1607676800000|2020-12-11 08:53:20|1556.6|1556.4|1556.4|1556.2|1556.8|1556.4|1556.2|1555.8|29114
1607676810000|2020-12-11 08:53:30|1556.6|1556|1557.4|1557|1557.4|1557.2|1556.6|1556|13604
1607676820000|2020-12-11 08:53:40|1557.6|1557.2|1557.8|1557.4|1557.8|1557.4|1557.6|1557|4218
1607676830000|2020-12-11 08:53:50|1557.6|1557.2|1556.4|1556.2|1557.8|1557.2|1556|1555.8|41342
1607676840000|2020-12-11 08:54:00|1556.6|1556.4|1556.4|1556|1556.6|1556.4|1556|1555.8|5367
1607676850000|2020-12-11 08:54:10|1556.6|1556.2|1555.8|1555.6|1556.8|1556.4|1555.6|1555.4|33502
1607676860000|2020-12-11 08:54:20|1555.6|1555.4|1556|1555.6|1556|1555.6|1555.4|1555.2|11635
1607676870000|2020-12-11 08:54:30|1556.2|1555.8|1556.6|1556.2|1556.8|1556.6|1556.2|1555.6|7859
1607676880000|2020-12-11 08:54:40|1556.8|1556.4|1556.4|1556|1557|1556.6|1556.2|1556|6762
1607676890000|2020-12-11 08:54:50|1556.2|1555.8|1556.4|1555.8|1556.4|1555.8|1555.6|1555.4|22281
1607676900000|2020-12-11 08:55:00|1556.2|1556|1556.8|1556.4|1556.8|1556.4|1555.8|1555.6|3205
1607676910000|2020-12-11 08:55:10|1557|1556.6|1557.4|1557|1557.4|1557.2|1556.8|1556.6|8580
1607676920000|2020-12-11 08:55:20|1557.2|1556.8|1557|1556.6|1557.4|1557|1556.8|1556.4|6147
1607676930000|2020-12-11 08:55:30|1556.8|1557|1558|1557.6|1558.2|1557.6|1556.8|1557|5178
1607676940000|2020-12-11 08:55:40|1558.2|1557.4|1557.6|1557.2|1558.2|1557.6|1557.6|1557|8000
1607676950000|2020-12-11 08:55:50|1557.4|1557|1558.2|1557.8|1558.2|1557.8|1557.4|1557|3673
1607676960000|2020-12-11 08:56:00|1558|1557.6|1557.6|1557.2|1558|1557.8|1557.4|1557.2|1438
1607676970000|2020-12-11 08:56:10|1557.8|1557.4|1558|1557.6|1558|1557.6|1557.8|1557.2|1842
1607676980000|2020-12-11 08:56:20|1558.2|1557.4|1558.4|1558|1558.6|1558.2|1557.6|1557.4|11525
1607676990000|2020-12-11 08:56:30|1558.6|1557.8|1558.6|1558.2|1558.6|1558.2|1557.8|1557.6|4947
1607677000000|2020-12-11 08:56:40|1558.4|1558|1559|1558.6|1559|1558.6|1558.4|1558|4629
1607677010000|2020-12-11 08:56:50|1558.8|1558.4|1559.4|1559|1559.6|1559.2|1558.6|1558.4|4307
1607677020000|2020-12-11 08:57:00|1559.6|1559.2|1560|1559.6|1560|1559.8|1559.6|1559|27209
1607677030000|2020-12-11 08:57:10|1560.2|1559.8|1560.4|1560|1560.6|1560.2|1559.8|1559.6|9492
1607677040000|2020-12-11 08:57:20|1560.6|1559.8|1561|1560.6|1561|1560.8|1560|1559.8|8486
1607677050000|2020-12-11 08:57:30|1560.8|1560.4|1560.6|1560.2|1561.2|1560.6|1560|1559.8|12001
1607677060000|2020-12-11 08:57:40|1560.8|1560.4|1560.2|1559.8|1560.8|1560.6|1560|1559.6|10055
1607677070000|2020-12-11 08:57:50|1560.4|1560|1560.6|1560.4|1560.6|1560.4|1560.4|1560|1953
1607677080000|2020-12-11 08:58:00|1560.4|1560.2|1560.4|1560.2|1560.6|1560.2|1559.8|1559.6|16418
1607677090000|2020-12-11 08:58:10|1560.6|1560.4|1561.2|1561|1561.2|1561|1560.6|1560.4|8004
1607677100000|2020-12-11 08:58:20|1561.4|1561.2|1561.8|1561.4|1562|1561.8|1561.4|1561.2|6782
1607677110000|2020-12-11 08:58:30|1561.6|1561.2|1562|1561.4|1562.2|1562|1561.6|1561.2|21103
1607677120000|2020-12-11 08:58:40|1561.8|1561.6|1562.6|1562.2|1562.6|1562.4|1561.8|1561.6|6426
1607677130000|2020-12-11 08:58:50|1562.8|1562.4|1562.2|1561.8|1563.2|1562.6|1562|1561.6|13279
1607677140000|2020-12-11 08:59:00|1562|1561.6|1562|1561.6|1562|1561.8|1561.8|1561.6|1875
1607677150000|2020-12-11 08:59:10|1562.2|1561.8|1562.4|1562.2|1562.4|1562.2|1562|1561.8|17538
1607677160000|2020-12-11 08:59:20|1562.2|1562|1562.4|1562|1562.4|1562.2|1562|1561.8|27685
1607677170000|2020-12-11 08:59:30|1562.2|1562.2|1562.4|1562|1562.4|1562.2|1562.2|1562|4204
1607677180000|2020-12-11 08:59:40|1562.2|1562.2|1562.4|1562.2|1562.4|1562.2|1562.2|1562|3348
1607677190000|2020-12-11 08:59:50|1562.6|1562.4|1564.4|1564|1564.6|1564|1562.6|1562.4|14467
1607677200000|2020-12-11 09:00:00|1564.6|1564.2|1564.2|1563.6|1564.8|1564.4|1563.4|1563|8451
1607677210000|2020-12-11 09:00:10|1564|1564|1563.4|1563.2|1564.2|1564|1563|1562.8|12703
1607677220000|2020-12-11 09:00:20|1563.2|1563|1563.2|1562.8|1563.2|1563|1562.6|1562.4|5342
1607677230000|2020-12-11 09:00:30|1563|1563|1563.2|1562.8|1563.2|1563|1563|1562.4|4127
1607677240000|2020-12-11 09:00:40|1563|1562.6|1562.8|1562.4|1563|1562.6|1562.8|1562.4|389
1607677250000|2020-12-11 09:00:50|1562.6|1562.6|1563.4|1563|1563.4|1563.2|1562.6|1562.4|2237
1607677260000|2020-12-11 09:01:00|1563.2|1562.8|1563.2|1563|1563.4|1563|1563|1562.8|4089
1607677270000|2020-12-11 09:01:10|1563.4|1563.2|1564.2|1564|1564.2|1564|1563.4|1563.2|9461
1607677280000|2020-12-11 09:01:20|1564.4|1564.2|1564.4|1564|1565|1564.8|1564.2|1564|2676
1607677290000|2020-12-11 09:01:30|1564.6|1564.2|1564.6|1564.2|1564.8|1564.4|1564.6|1564|1754
1607677300000|2020-12-11 09:01:40|1564.8|1564.4|1565.6|1565|1565.6|1565|1564.8|1564.4|12185
1607677310000|2020-12-11 09:01:50|1565.4|1565.2|1565.8|1565.2|1565.8|1565.4|1565.4|1565.2|5076
1607677320000|2020-12-11 09:02:00|1566|1565.4|1566.8|1566.6|1567|1566.8|1566|1565.4|3705
1607677330000|2020-12-11 09:02:10|1566.6|1566.4|1567|1566.8|1567|1566.8|1566.4|1566|10267
1607677340000|2020-12-11 09:02:20|1566.8|1566.6|1566.8|1566.6|1567|1566.8|1566.4|1566.2|3538
1607677350000|2020-12-11 09:02:30|1567|1566.8|1567.4|1567|1567.6|1567.2|1567|1566.8|5405
1607677360000|2020-12-11 09:02:40|1567.2|1566.8|1567.6|1567.2|1567.6|1567.2|1567|1566.8|1000
1607677370000|2020-12-11 09:02:50|1567.8|1567.4|1567.6|1567|1568|1567.4|1567.2|1566.8|11615
1607677380000|2020-12-11 09:03:00|1567.8|1567.2|1567.6|1567|1567.8|1567.4|1567.2|1567|2872
1607677390000|2020-12-11 09:03:10|1567.4|1566.8|1567.6|1567.2|1567.6|1567.2|1566.6|1566.4|9204
1607677400000|2020-12-11 09:03:20|1567.4|1567|1567.8|1567.4|1568|1567.6|1567.2|1567|1496
1607677410000|2020-12-11 09:03:30|1568|1567.6|1568.6|1568.2|1568.6|1568.2|1568|1567.6|4541
1607677420000|2020-12-11 09:03:40|1568.8|1568.4|1569|1568.6|1569|1568.8|1568.6|1568.2|2155
1607677430000|2020-12-11 09:03:50|1568.8|1568.4|1569|1568.6|1569|1568.8|1568.6|1568.4|1319
1607677440000|2020-12-11 09:04:00|1569.2|1568.8|1569|1568.6|1569.2|1569|1568.6|1568.2|17923
1607677450000|2020-12-11 09:04:10|1569.2|1568.8|1569|1568.4|1569.4|1569.2|1569|1568.4|2548
1607677460000|2020-12-11 09:04:20|1568.8|1568.8|1569.4|1569|1569.4|1569.2|1568.6|1568.2|14245
1607677470000|2020-12-11 09:04:30|1569.6|1569.2|1570.4|1570|1570.6|1570|1569.6|1569.2|6412
1607677480000|2020-12-11 09:04:40|1570.6|1570.2|1570.4|1570|1571|1570.6|1570.2|1570|5529
1607677490000|2020-12-11 09:04:50|1570.2|1569.8|1570.8|1570.2|1570.8|1570.6|1570|1569.8|1328
1607677500000|2020-12-11 09:05:00|1570.6|1570.4|1571.2|1571|1571.6|1571.2|1570.6|1570.4|14050
1607677510000|2020-12-11 09:05:10|1571.4|1571.2|1571.6|1571.2|1571.6|1571.4|1571.4|1571|763
1607677520000|2020-12-11 09:05:20|1571.4|1571.4|1572|1571.6|1572|1571.6|1571.4|1571|14608
1607677530000|2020-12-11 09:05:30|1572.2|1571.8|1573.6|1573.2|1573.6|1573.2|1572.2|1571.8|58020
1607677540000|2020-12-11 09:05:40|1573.4|1573|1573.2|1572.8|1573.6|1573.2|1572.8|1572.6|18885
1607677550000|2020-12-11 09:05:50|1573.4|1573|1573.6|1573.2|1573.6|1573.4|1573|1572.8|10396
1607677560000|2020-12-11 09:06:00|1573.2|1573|1574.2|1574|1574.2|1574|1572.6|1572.2|30454
1607677570000|2020-12-11 09:06:10|1574.4|1573.8|1574|1573.4|1574.4|1574|1573.8|1573.4|6440
1607677580000|2020-12-11 09:06:20|1573.8|1573.6|1574|1573.6|1574|1573.8|1573|1572.8|17050
1607677590000|2020-12-11 09:06:30|1574.2|1573.8|1574.4|1574.2|1574.4|1574.2|1574.2|1573.6|7188
1607677600000|2020-12-11 09:06:40|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.2|1574|6539
1607677610000|2020-12-11 09:06:50|1574.4|1574.4|1574.4|1574|1574.6|1574.4|1574|1573.8|5104
1607677620000|2020-12-11 09:07:00|1574.6|1574.2|1574.4|1574.2|1574.8|1574.6|1574|1573.8|12861
1607677630000|2020-12-11 09:07:10|1574.6|1574|1574.4|1573.8|1574.8|1574.2|1574|1573.8|7241
1607677640000|2020-12-11 09:07:20|1574.2|1574|1573.2|1573|1574.8|1574.4|1573.2|1573|15987
1607677650000|2020-12-11 09:07:30|1573.4|1573.2|1573.4|1573|1573.8|1573.2|1573|1572.8|7213
1607677660000|2020-12-11 09:07:40|1573.2|1573.2|1574|1573.6|1574|1573.6|1573.2|1573.2|11635
1607677670000|2020-12-11 09:07:50|1573.8|1573.4|1573.8|1573.6|1574|1573.6|1573.8|1573.4|4896
1607677680000|2020-12-11 09:08:00|1573.6|1573.4|1574|1573.4|1574|1573.8|1573.6|1573.4|3012
1607677690000|2020-12-11 09:08:10|1573.8|1573.2|1573.6|1573.2|1573.8|1573.4|1573|1572.6|17907
1607677700000|2020-12-11 09:08:20|1573.4|1573|1572|1571.6|1573.6|1573.4|1571.6|1571.2|18094
1607677710000|2020-12-11 09:08:30|1571.8|1571.4|1572|1571.6|1572|1571.8|1571.8|1571.4|2014
1607677720000|2020-12-11 09:08:40|1571.8|1571.4|1571.4|1570.8|1571.8|1571.4|1571|1570.6|6034
1607677730000|2020-12-11 09:08:50|1571|1570.6|1570.4|1570|1571.4|1571|1570.2|1570|13643
1607677740000|2020-12-11 09:09:00|1570.6|1570.2|1570|1569.6|1570.6|1570.4|1569.8|1569.4|17831
1607677750000|2020-12-11 09:09:10|1569.8|1569.4|1570.4|1570|1570.6|1570.4|1569.6|1569.2|16957
1607677760000|2020-12-11 09:09:20|1570.6|1570.2|1570|1569.4|1570.6|1570.2|1570|1569.4|6735
1607677770000|2020-12-11 09:09:30|1569.8|1569.2|1569.6|1569.2|1569.8|1569.4|1569.6|1569.2|3200
1607677780000|2020-12-11 09:09:40|1569.4|1569|1568.4|1568|1569.6|1569.2|1568.2|1567.8|22367
1607677790000|2020-12-11 09:09:50|1568.6|1567.8|1568.4|1568|1568.6|1568|1568.2|1567.6|275
1607677800000|2020-12-11 09:10:00|1568.2|1568.2|1568.4|1567.8|1568.8|1568.4|1568|1567.6|5416
1607677810000|2020-12-11 09:10:10|1568.6|1568|1568.8|1568.2|1568.8|1568.2|1568.6|1568|100
1607677820000|2020-12-11 09:10:20|1568.4|1568|1568.8|1568.2|1568.8|1568.4|1568.4|1568|4082
1607677830000|2020-12-11 09:10:30|1569|1568.4|1568.8|1568.4|1569.6|1569|1568.8|1568.4|19340
1607677840000|2020-12-11 09:10:40|1569|1568.6|1569.2|1568.8|1569.2|1569|1569|1568.6|453
1607677850000|2020-12-11 09:10:50|1569.4|1569|1569.6|1569|1569.8|1569|1569.4|1569|0
1607677860000|2020-12-11 09:11:00|1569.4|1568.8|1568.2|1567.6|1569.4|1569|1568|1567.6|6674
1607677870000|2020-12-11 09:11:10|1568|1567.4|1567.2|1566.8|1568|1567.8|1566.8|1566.6|6212
1607677880000|2020-12-11 09:11:20|1567.4|1566.6|1567.8|1567.4|1568|1567.4|1567.2|1566.6|32697
1607677890000|2020-12-11 09:11:30|1568|1567.2|1568.2|1567.8|1568.2|1567.8|1568|1567.2|1402
1607677900000|2020-12-11 09:11:40|1568|1567.6|1566.4|1566.2|1568|1567.6|1566.2|1565.8|14088
1607677910000|2020-12-11 09:11:50|1566.6|1566|1566|1565.4|1566.8|1566.4|1565.8|1565.4|5497
1607677920000|2020-12-11 09:12:00|1565.8|1565.6|1567|1566.6|1567|1566.8|1565.8|1565.6|2054
1607677940000|2020-12-11 09:12:20|1566.8|1566.4|1566.6|1566.4|1567|1566.4|1566.6|1566.2|3968
1607677950000|2020-12-11 09:12:30|1566.4|1566|1567|1566.4|1567|1566.8|1566.4|1565.8|11423
1607677960000|2020-12-11 09:12:40|1566.8|1566.2|1566.6|1566.2|1566.8|1566.4|1566.4|1566|2445
1607677970000|2020-12-11 09:12:50|1566.4|1566|1566|1565.6|1566.4|1566|1565.8|1565.6|3163
1607677980000|2020-12-11 09:13:00|1566.2|1565.8|1566.6|1566.2|1566.6|1566.4|1566.2|1565.8|1029
1607677990000|2020-12-11 09:13:10|1566.4|1566|1566.4|1565.8|1566.4|1566|1566|1565.8|2591
1607678000000|2020-12-11 09:13:20|1566.6|1565.6|1566.2|1565.8|1566.6|1565.8|1566.2|1565.6|1484
1607678010000|2020-12-11 09:13:30|1566.4|1566|1567.4|1567|1567.4|1567|1566.4|1566|9129
1607678020000|2020-12-11 09:13:40|1567.2|1566.8|1567.2|1566.6|1567.2|1566.8|1566.8|1566.6|6388
1607678030000|2020-12-11 09:13:50|1567|1566.4|1566.2|1565.8|1567|1566.4|1566.2|1565.8|5353
1607678040000|2020-12-11 09:14:00|1566|1565.6|1566.6|1566.2|1566.6|1566.2|1565.8|1565.6|3666
1607678050000|2020-12-11 09:14:10|1566.8|1566.4|1567.4|1567|1567.4|1567|1566.8|1566.2|3069
1607678060000|2020-12-11 09:14:20|1567.2|1566.8|1567|1566.6|1567.2|1567|1567|1566.6|0
1607678070000|2020-12-11 09:14:30|1566.8|1566.4|1566|1565.6|1566.8|1566.4|1566|1565.6|2834
1607678080000|2020-12-11 09:14:40|1565.8|1565.4|1566|1565.6|1566|1565.6|1565.6|1565.4|251
1607678090000|2020-12-11 09:14:50|1565.8|1565.8|1565.4|1565.2|1565.8|1565.8|1565.4|1565.2|8630
1607678100000|2020-12-11 09:15:00|1565.2|1565|1564.4|1564.2|1565.4|1565.2|1564.4|1564|27643
1607678110000|2020-12-11 09:15:10|1564.6|1564.4|1564.8|1564.4|1565|1564.8|1564.6|1564.4|2474
1607678120000|2020-12-11 09:15:20|1565|1564.2|1565.2|1565|1565.2|1565|1565|1564.2|3204
1607678130000|2020-12-11 09:15:30|1565|1564.8|1565.2|1564.6|1565.2|1565|1565|1564.6|3461
1607678140000|2020-12-11 09:15:40|1565.4|1564.8|1565.4|1565|1565.4|1565.2|1565.2|1564.8|2176
1607678150000|2020-12-11 09:15:50|1565.2|1564.8|1564.6|1564.2|1565.2|1564.8|1564.4|1564.2|2935
1607678160000|2020-12-11 09:16:00|1564.4|1564|1563.4|1563.2|1564.6|1564.2|1563.4|1563.2|5512
1607678170000|2020-12-11 09:16:10|1563.2|1563|1563.6|1563.2|1563.8|1563.4|1563.2|1562.8|5355
1607678180000|2020-12-11 09:16:20|1563.4|1563.4|1564|1563.6|1564|1563.6|1563.4|1563.4|4391
1607678190000|2020-12-11 09:16:30|1564.2|1563.8|1565.2|1564.6|1565.4|1564.6|1564.2|1563.8|1954
1607678200000|2020-12-11 09:16:40|1565|1564.8|1564.6|1564.4|1565|1564.8|1564.6|1564.4|3418
1607678210000|2020-12-11 09:16:50|1564.4|1564.2|1565|1564.6|1565|1564.8|1564.4|1564|1293
1607678220000|2020-12-11 09:17:00|1565.2|1564.8|1565.8|1565.2|1565.8|1565.4|1565.2|1564.8|752
1607678230000|2020-12-11 09:17:10|1566|1565.4|1565.8|1565.2|1566|1565.6|1565.6|1565|432
1607678240000|2020-12-11 09:17:20|1565.6|1565.4|1566|1565.6|1566|1565.8|1565.4|1565.2|1528
1607678250000|2020-12-11 09:17:30|1566.2|1565.8|1566.2|1565.6|1566.4|1566.2|1566|1565.6|5227
1607678260000|2020-12-11 09:17:40|1566.4|1565.8|1566.4|1566|1566.4|1566.2|1566.4|1565.8|347
1607678270000|2020-12-11 09:17:50|1566.2|1565.8|1566|1565.8|1566.2|1566|1566|1565.8|178
1607678280000|2020-12-11 09:18:00|1566.2|1566|1566.4|1566.2|1566.4|1566.2|1566|1565.8|4101
1607678290000|2020-12-11 09:18:10|1566.2|1566|1566.6|1566.4|1566.6|1566.4|1566.2|1566|2769
1607678300000|2020-12-11 09:18:20|1566.8|1566.6|1566.6|1566.2|1566.8|1566.6|1566.6|1566.2|1476
1607678310000|2020-12-11 09:18:30|1566.8|1566|1566.4|1566|1566.8|1566|1566.2|1566|3321
1607678320000|2020-12-11 09:18:40|1566.2|1566.2|1566.4|1566.2|1566.4|1566.2|1566.2|1566|1303
1607678330000|2020-12-11 09:18:50|1566.6|1566|1567|1566.6|1567|1566.6|1566.6|1566|278
1607678340000|2020-12-11 09:19:00|1567.2|1566.8|1567|1566.6|1567.4|1567|1567|1566.6|2893
1607678350000|2020-12-11 09:19:10|1566.8|1566.8|1567.2|1566.8|1567.2|1566.8|1566.8|1566.6|974
1607678360000|2020-12-11 09:19:20|1567|1566.6|1567|1566.6|1567.2|1567|1566.6|1566.2|7162
1607678370000|2020-12-11 09:19:30|1567.2|1566.8|1567|1566.6|1567.4|1567|1567|1566.4|1638
1607678380000|2020-12-11 09:19:40|1567.2|1566.8|1567.4|1567|1567.4|1567.2|1567.2|1566.8|0
1607678390000|2020-12-11 09:19:50|1567.6|1567.2|1568|1567.8|1568|1567.8|1567.6|1567.2|2108
1607678400000|2020-12-11 09:20:00|1567.8|1567.6|1568|1567.6|1568|1567.8|1567.8|1567.6|1015
1607678410000|2020-12-11 09:20:10|1568.2|1567.8|1568.6|1568.2|1568.6|1568.2|1568|1567.8|10451
1607678420000|2020-12-11 09:20:20|1568.8|1568.4|1569.2|1568.8|1569.4|1568.8|1568.8|1568.4|382
1607678430000|2020-12-11 09:20:30|1569.4|1569|1570.6|1570.2|1570.6|1570.2|1569.2|1569|2092
1607678440000|2020-12-11 09:20:40|1570.8|1570.4|1570.8|1570.4|1571|1570.6|1570.8|1570.4|2483
1607678450000|2020-12-11 09:20:50|1570.6|1570.6|1570.8|1570.6|1570.8|1570.6|1570.6|1570.6|2375
1607678460000|2020-12-11 09:21:00|1571|1570.8|1570.8|1570.4|1571|1570.8|1570.6|1570.4|6825
1607678470000|2020-12-11 09:21:10|1571|1570.6|1570.2|1570|1571|1570.6|1570.2|1570|2154
1607678480000|2020-12-11 09:21:20|1570|1569.8|1569.6|1569.2|1570.2|1570|1569.4|1569.2|3049
1607678490000|2020-12-11 09:21:30|1569.4|1569.4|1569.6|1569.2|1569.6|1569.4|1568.8|1568.4|5989
1607678500000|2020-12-11 09:21:40|1569.4|1569|1569.4|1569|1569.4|1569|1569.4|1569|0
1607678510000|2020-12-11 09:21:50|1569.6|1569.2|1569.6|1569.2|1570|1569.8|1569.6|1569|1540
1607678520000|2020-12-11 09:22:00|1569.8|1569.4|1569.8|1569.2|1569.8|1569.4|1569.8|1569.2|1403
1607678530000|2020-12-11 09:22:10|1569.6|1569|1568.8|1568.6|1569.6|1569|1568.8|1568.6|4347
1607678540000|2020-12-11 09:22:20|1569|1568.8|1569.2|1568.8|1569.2|1569|1569|1568.6|2172
1607678550000|2020-12-11 09:22:30|1569.4|1569|1569.2|1568.8|1569.4|1569.2|1569.2|1568.8|1608
1607678560000|2020-12-11 09:22:40|1569|1569|1568.4|1568|1569.2|1569|1568.4|1568|3802
1607678570000|2020-12-11 09:22:50|1568.6|1568.2|1567.8|1567.4|1568.8|1568.4|1567.8|1567.4|3813
1607678580000|2020-12-11 09:23:00||1567.6||1567.4||1567.6||1567.4|0
1607678590000|2020-12-11 09:23:10|1567.6|1567.2|1566.8|1566.4|1567.8|1567.4|1566.8|1566.4|2981
1607678600000|2020-12-11 09:23:20|1566.6|1566.6|1567.2|1566.8|1567.4|1567|1566.6|1566.4|5020
1607678610000|2020-12-11 09:23:30|1567|1566.6|1566.8|1566.4|1567|1566.8|1566.8|1566.4|244
1607678630000|2020-12-11 09:23:50|1566.6|1566.2|1566.8|1566.4|1566.8|1566.6|1566.4|1566.2|10187
1607678640000|2020-12-11 09:24:00|1567|1566.6|1566.8|1566.4|1567|1566.8|1566.8|1566.4|1511
1607678650000|2020-12-11 09:24:10|1566.6||1566.6||1566.6||1566.6||0
1607678660000|2020-12-11 09:24:20|1566.4|1566.2|1565.6|1565.2|1566.4|1566.2|1565.4|1565.2|17348
1607678670000|2020-12-11 09:24:30|1565.4|1565|1564.4|1564|1565.4|1565.2|1564|1563.8|18268
1607678680000|2020-12-11 09:24:40|1564.2|1564.2|1563.4|1563|1564.2|1564.2|1563.4|1563|4114
1607678690000|2020-12-11 09:24:50|1563.6|1563.2|1562.6|1562.2|1564.4|1564.2|1562.6|1562.2|35703
1607678700000|2020-12-11 09:25:00|1562.2|1562|1562.6|1562.2|1563|1562.8|1562.2|1562|11654
1607678710000|2020-12-11 09:25:10|1562.8|1562.4|1562.4|1562|1562.8|1562.6|1562.4|1562|9150
1607678720000|2020-12-11 09:25:20|1562.8|1562.2|1561.8|1561.4|1562.8|1562.4|1561.2|1561|33210
1607678730000|2020-12-11 09:25:30|1561.6|1561.6|1562.8|1562.4|1562.8|1562.6|1561.6|1561.4|10721
1607678740000|2020-12-11 09:25:40|1563|1562.6|1561.6|1561.2|1563|1562.6|1561.2|1561|18918
1607678750000|2020-12-11 09:25:50|1561.4|1561|1561.2|1560.8|1561.4|1561.2|1561|1560.6|872
1607678760000|2020-12-11 09:26:00|1561|1560.6|1563|1562.6|1563|1562.6|1560.8|1560.4|14073
1607678770000|2020-12-11 09:26:10|1563.2|1562.8|1563|1562.6|1563.2|1563|1562.8|1562.4|937
1607678780000|2020-12-11 09:26:20|1563.2|1562.8|1564.4|1564|1564.4|1564|1563.2|1562.8|3595
1607678790000|2020-12-11 09:26:30|1564.2|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.4|2435
1607678800000|2020-12-11 09:26:40|1564|1564|1564|1563.6|1564|1564|1564|1563.6|112
1607678810000|2020-12-11 09:26:50|1564.2|1563.8|1564.6|1564.2|1564.6|1564.4|1564.2|1563.8|1344
1607678820000|2020-12-11 09:27:00|1564.4|1564|1565.4|1565|1565.4|1565|1564.2|1563.8|11739
1607678830000|2020-12-11 09:27:10|1565.6|1565.2|1565.8|1565.2|1565.8|1565.4|1565.4|1565.2|96
1607678840000|2020-12-11 09:27:20||1565.4||1565.6||1565.6||1565.4|2750
1607678850000|2020-12-11 09:27:30|1566.2|1565.8|1566.4|1566|1566.6|1566.2|1566.2|1565.8|2675
1607678860000|2020-12-11 09:27:40||1566.2||1566||1566.2||1566|300
1607678870000|2020-12-11 09:27:50|1566.6|1566.2|1567|1566.6|1567|1566.8|1566.6|1566.2|3485
1607678880000|2020-12-11 09:28:00|1567.2|1566.8|1567.6|1567.2|1567.6|1567.4|1567|1566.8|2115
1607678890000|2020-12-11 09:28:10|1567.4|1567.4|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|374
1607678900000|2020-12-11 09:28:20|1567.4|1567.4|1567.2|1566.8|1567.4|1567.4|1567|1566.8|5557
1607678910000|2020-12-11 09:28:30|1567|1566.6|1565.4|1565|1567.2|1566.8|1565.4|1565|12807
1607678920000|2020-12-11 09:28:40|1565.6|1565.2|1565.6|1565.2|1565.6|1565.4|1565.4|1565|895
1607678930000|2020-12-11 09:28:50|1565.4|1565|1565.2|1565|1565.4|1565.2|1565.2|1564.6|988
1607678940000|2020-12-11 09:29:00|1565|1564.8|1565.4|1565|1565.4|1565.2|1565|1564.6|6612
1607678950000|2020-12-11 09:29:10|1565.2|1564.8|1564.8|1564.2|1565.2|1564.8|1564.8|1564.2|1240
1607678960000|2020-12-11 09:29:20|1564.6|1564.4|1564.6|1564.2|1564.6|1564.4|1564.4|1564.2|2873
1607678970000|2020-12-11 09:29:30|1564.8|1564.4|1564.4|1564|1564.8|1564.6|1564.4|1564|2394
1607678980000|2020-12-11 09:29:40|1564.2|1563.8|1564.6|1564.2|1564.6|1564.4|1564|1563.6|6014
1607678990000|2020-12-11 09:29:50|1564.8|1564|1564.6|1564|1564.8|1564|1564.6|1564|0
1607679000000|2020-12-11 09:30:00|1564.4|1563.8|1564|1563.6|1564.4|1563.8|1563.4|1563|1592
1607679010000|2020-12-11 09:30:10|1564.2|1563.8|1564.4|1564|1564.4|1564.2|1564.2|1563.6|3200
1607679020000|2020-12-11 09:30:20|1564.2|1563.8|1563.2|1562.8|1564.4|1563.8|1562.8|1562.4|8373
1607679030000|2020-12-11 09:30:30|1563|1562.6|1563|1562.6|1563|1562.8|1563|1562.6|0
1607679040000|2020-12-11 09:30:40|1562.8|1562.4|1561.4|1560.8|1562.8|1562.4|1561.4|1560.8|7580
1607679050000|2020-12-11 09:30:50|1561.6|1561|1562.8|1562.4|1562.8|1562.6|1561.6|1561|8827
1607679060000|2020-12-11 09:31:00|1563|1562.6|1563.4|1562.8|1563.4|1563|1563|1562.6|753
1607679070000|2020-12-11 09:31:10|1563.2|1562.6|1563|1562.6|1563.4|1563|1563|1562.4|2505
1607679080000|2020-12-11 09:31:20|1562.8|1562.4|1563.2|1562.8|1563.2|1563|1562.6|1562.4|2984
1607679090000|2020-12-11 09:31:30|1563.4|1563|1563.4|1562.6|1563.4|1563|1563.2|1562.6|5581
1607679100000|2020-12-11 09:31:40|1563.6|1563|1563.8|1563.4|1563.8|1563.6|1563.4|1563|2539
1607679110000|2020-12-11 09:31:50|1564|1563.6|1564.6|1564.2|1564.6|1564.2|1564|1563.4|2342
1607679120000|2020-12-11 09:32:00|1564.4|1564.4|1564.6|1564.2|1564.6|1564.4|1564.4|1564|794
1607679130000|2020-12-11 09:32:10|1564.4|1564|1564|1563.6|1564.6|1564.2|1563.6|1563.4|6338
1607679140000|2020-12-11 09:32:20|1563.8|1563.4|1563.8|1563.4|1564|1563.8|1563.2|1563|7449
1607679150000|2020-12-11 09:32:30|1564|1563.6|1564|1563.6|1564|1563.6|1564|1563.4|3503
1607679160000|2020-12-11 09:32:40|1564.2|1563.8|1563.2|1563|1564.2|1564|1563.2|1563|1583
1607679180000|2020-12-11 09:33:00|1563.4|1563.2|1563.8|1563.4|1563.8|1563.4|1563.4|1563|3004
1607679190000|2020-12-11 09:33:10|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|200
1607679200000|2020-12-11 09:33:20|1563.4|1563|1563|1562.8|1563.6|1563.4|1562.8|1562.6|12247
1607679210000|2020-12-11 09:33:30|1563.2|1562.6|1563.2|1562.8|1563.2|1563|1563|1562.6|5635
1607679220000|2020-12-11 09:33:40|1563|1563|1563.2|1562.8|1563.2|1563|1563|1562.6|3666
1607679230000|2020-12-11 09:33:50|1563.4|1563|1563.4|1563.2|1563.8|1563.6|1563.4|1563|2585
1607679240000|2020-12-11 09:34:00|1563.6|1563.4|1564|1563.6|1564|1563.8|1563.4|1563|2114
1607679250000|2020-12-11 09:34:10|1563.8|1563.4|1563.4|1563|1563.8|1563.4|1563|1562.8|4027
1607679260000|2020-12-11 09:34:20|1563.6|1563.2|1563.8|1563.4|1563.8|1563.6|1563.4|1563|4644
1607679270000|2020-12-11 09:34:30|1563.6|1563.2|1563|1562.4|1563.6|1563.2|1562.8|1562.4|6219
1607679280000|2020-12-11 09:34:40|1562.8|1562.2|1562.6|1562.2|1562.8|1562.4|1562.4|1562.2|1570
1607679290000|2020-12-11 09:34:50|1562.4|1562.4|1562|1561.6|1562.6|1562.4|1562|1561.6|2612
1607679300000|2020-12-11 09:35:00|1561.8|1561.8|1561.8|1561.4|1562|1561.8|1561.6|1561.2|8890
1607679310000|2020-12-11 09:35:10|1562|1561.6|1562.4|1562|1562.4|1562.2|1562|1561.4|5600
1607679320000|2020-12-11 09:35:20|1562.6|1562.2|1562.6|1562.4|1562.6|1562.4|1562.6|1562.2|470
1607679330000|2020-12-11 09:35:30|1562.8|1562.6|1563|1562.8|1563|1562.8|1562.6|1562.4|1037
1607679340000|2020-12-11 09:35:40|1563.2|1563|1563.4|1563.2|1563.6|1563.4|1563.2|1563|4276
1607679350000|2020-12-11 09:35:50|1563.2|1563|1562.8|1562.6|1563.4|1563|1562.6|1562.4|9432
1607679360000|2020-12-11 09:36:00|1563|1562.8|1562.6|1562|1563|1562.8|1562.6|1562|917
1607679370000|2020-12-11 09:36:10|1562.4|1561.8|1560|1559.8|1562.4|1561.8|1559.6|1559.4|86463
1607679380000|2020-12-11 09:36:20|1560.2|1560|1560|1559.8|1560.4|1560.2|1559.8|1559.6|15990
1607679390000|2020-12-11 09:36:30|1560.2|1559.6|1560.4|1560.2|1560.4|1560.2|1560.2|1559.6|13433
1607679400000|2020-12-11 09:36:40|1560.6|1560.4|1561|1560.8|1561|1560.8|1560.6|1560.4|1185
1607679410000|2020-12-11 09:36:50|1560.8|1560.6|1560.8|1560.6|1560.8|1560.6|1560.8|1560.4|488
1607679420000|2020-12-11 09:37:00|1560.6|1560.4|1561.2|1560.8|1561.4|1561.2|1560.6|1560.4|2812
1607679430000|2020-12-11 09:37:10|1561.4|1561|1561|1560.8|1561.4|1561|1561|1560.8|1271
1607679440000|2020-12-11 09:37:20|1561.2|1561|1562.2|1561.8|1562.2|1561.8|1561.2|1560.8|6824
1607679450000|2020-12-11 09:37:30|1562.4|1562|1562|1561.6|1562.4|1562|1562|1561.6|0
1607679460000|2020-12-11 09:37:40|1562.2|1561.8|1562.4|1562|1562.6|1562.4|1562.2|1561.8|1559
1607679470000|2020-12-11 09:37:50|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.6|1562|194
1607679480000|2020-12-11 09:38:00|1562.8|1562.4|1562.8|1562.6|1563|1562.8|1562.6|1562.4|3917
1607679490000|2020-12-11 09:38:10||1562.4||1562.6||1562.6||1562.4|1109
1607679500000|2020-12-11 09:38:20|1562.6|1562.4|1563|1562.6|1563|1562.8|1562.6|1562.4|2383
1607679510000|2020-12-11 09:38:30|1562.8|1562.4|1562.6|1562.4|1562.8|1562.4|1562.6|1562.4|2302
1607679520000|2020-12-11 09:38:40|1562.8|1562.6|1562.8|1562.4|1563|1562.6|1562.6|1562.4|3997
1607679530000|2020-12-11 09:38:50|1562.6|1562.2|1561.6|1561.2|1562.6|1562.2|1561.4|1561|2198
1607679540000|2020-12-11 09:39:00|1561.4|1561|1561.6|1561.4|1561.6|1561.4|1561.2|1561|2058
1607679550000|2020-12-11 09:39:10|1561.4|1561.2|1561.4|1561|1561.6|1561.2|1561.2|1561|1112
1607679560000|2020-12-11 09:39:20|1561.6|1561.2|1561.2|1560.8|1561.6|1561.2|1561.2|1560.8|989
1607679570000|2020-12-11 09:39:30|1561|1561|1561|1560.4|1561.2|1561|1560.8|1560.4|1800
1607679580000|2020-12-11 09:39:40|1560.8|1560.6|1561.2|1560.8|1561.2|1561|1560.6|1560.6|3295
1607679590000|2020-12-11 09:39:50|1561.4|1561|1562.2|1561.6|1562.2|1561.6|1561.4|1561|2489
1607679600000|2020-12-11 09:40:00|1562|1561.4|1561.8|1561.2|1562|1561.4|1561.8|1561.2|1949
1607679610000|2020-12-11 09:40:10|1561.6|1561|1560.2|1559.6|1561.6|1561.2|1560|1559.6|8138
1607679620000|2020-12-11 09:40:20|1560.4|1559.8|1560|1559.6|1560.4|1559.8|1559.8|1559.6|1625
1607679630000|2020-12-11 09:40:30|1560.2|1559.8|1560.8|1560.2|1560.8|1560.6|1560.2|1559.6|1690
1607679640000|2020-12-11 09:40:40|1560.6|1560.4|1560.6|1560.2|1560.8|1560.6|1560.4|1559.8|2284
1607679650000|2020-12-11 09:40:50|1560.4|1560|1560.4|1560|1560.6|1560.4|1559.8|1559.6|19113
1607679660000|2020-12-11 09:41:00|1560.2|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|131
1607679670000|2020-12-11 09:41:10||1560.2||1560.2||1560.2||1560|690
1607679680000|2020-12-11 09:41:20|1560.6|1560.4|1560.2|1559.6|1560.6|1560.4|1559.8|1559.6|5285
1607679690000|2020-12-11 09:41:30|1560.4|1559.8|1560.4|1559.8|1560.4|1560|1560.2|1559.6|826
1607679700000|2020-12-11 09:41:40|1560.6|1560|1560.6|1560.2|1560.6|1560.4|1560.6|1560|674
1607679710000|2020-12-11 09:41:50|1560.4|1560|1560.6|1560.2|1560.6|1560.2|1560.4|1560|513
1607679720000|2020-12-11 09:42:00|1560.4|1560|1560.8|1560.6|1560.8|1560.6|1560.4|1560|3007
1607679730000|2020-12-11 09:42:10||1560.4||1560.6||1560.6||1560.4|80
1607679740000|2020-12-11 09:42:20|1560.6|1560.4|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|754
1607679750000|2020-12-11 09:42:30|1560.8|1560.4|1560.8|1560.6|1560.8|1560.6|1560.8|1560.2|616
1607679760000|2020-12-11 09:42:40|1561|1560.8|1561.2|1561|1561.2|1561|1561|1560.8|2858
1607679770000|2020-12-11 09:42:50|1561|1560.8|1561.4|1561|1561.6|1561.2|1561|1560.8|3622
1607679780000|2020-12-11 09:43:00|1561.6|1561.2|1561.6|1561.2|1561.6|1561.4|1561.6|1561|1210
1607679790000|2020-12-11 09:43:10|1561.4|1561|1561.2|1560.8|1561.6|1561.4|1561|1560.8|8336
1607679810000|2020-12-11 09:43:30|1561.4|1561|1562.4|1562|1562.4|1562|1561.4|1561|474
1607679820000|2020-12-11 09:43:40|1562.2|1561.8|1562.2|1561.8|1562.4|1562|1562|1561.8|2730
1607679830000|2020-12-11 09:43:50|1562|1561.6|1562.2|1561.8|1562.2|1562|1561.8|1561.6|452
1607679840000|2020-12-11 09:44:00|1562.4|1562|1561.8|1561.6|1562.4|1562.2|1561.8|1561.6|389
1607679850000|2020-12-11 09:44:10|1561.6|1561.4|1561.6|1561.4|1561.6|1561.4|1561.6|1561.2|1786
1607679860000|2020-12-11 09:44:20|1561.4|1561.2|1560.8|1560.4|1561.4|1561.2|1560.8|1560.4|2612
1607679870000|2020-12-11 09:44:30|1561|1560.6|1561|1560.6|1561|1560.8|1561|1560.4|1866
1607679880000|2020-12-11 09:44:40|1561.2|1560.8|1561.6|1561.2|1561.6|1561.2|1561.2|1560.8|3668
1607679890000|2020-12-11 09:44:50|1561.8|1561.4|1562|1561.6|1562.2|1562|1561.8|1561.4|1585
1607679900000|2020-12-11 09:45:00|1562.2|1561.8|1562.4|1562.2|1562.4|1562.2|1562.2|1561.8|1656
1607679910000|2020-12-11 09:45:10|1562.6|1562.4|1563|1562.6|1563|1562.8|1562.6|1562.4|1292
1607679920000|2020-12-11 09:45:20|1562.8|1562.4|1563.4|1563|1563.4|1563|1562.6|1562.4|724
1607679930000|2020-12-11 09:45:30|1563.6|1563.2|1564.4|1563.8|1564.4|1564|1563.6|1563.2|3166
1607679940000|2020-12-11 09:45:40|1564.6|1564|1564.6|1564.4|1564.6|1564.4|1564.4|1564|3472
1607679950000|2020-12-11 09:45:50|1564.4|1564.2|1564.8|1564.6|1564.8|1564.6|1564.4|1564.2|8127
1607679960000|2020-12-11 09:46:00|1564.6|1564.4|1564.4|1564.2|1564.6|1564.4|1564.2|1564|3054
1607679970000|2020-12-11 09:46:10|1564.6|1564.4|1564.6|1564.2|1564.6|1564.4|1564.4|1564.2|13160
1607679980000|2020-12-11 09:46:20|1564.4|1564|1564.6|1564|1564.6|1564.4|1564.2|1563.8|2260
1607679990000|2020-12-11 09:46:30|1564.4|1563.8|1564.2|1563.6|1564.4|1563.8|1564|1563.6|3219
1607680000000|2020-12-11 09:46:40|1564|1563.4|1564.4|1564.2|1564.4|1564.2|1563.8|1563.2|2067
1607680010000|2020-12-11 09:46:50|1564.6|1564.4|1564.8|1564.2|1564.8|1564.6|1564.6|1564.2|2245
1607680020000|2020-12-11 09:47:00|1564.6|1564.4|1564.8|1564.6|1564.8|1564.6|1564.6|1564.2|763
1607680030000|2020-12-11 09:47:10|1564.4|1564.4|1564.6|1564.2|1564.6|1564.4|1563.8|1563.4|9063
1607680040000|2020-12-11 09:47:20|1564.8|1564.4|1564.8|1564.4|1564.8|1564.6|1564.6|1564.4|2811
1607680050000|2020-12-11 09:47:30|1564.6|1564.2|1564.4|1564|1564.6|1564.4|1564|1563.8|2461
1607680060000|2020-12-11 09:47:40||1564.2||1564||1564.2||1564|0
1607680070000|2020-12-11 09:47:50|1564.2|1563.8|1564.4|1564|1564.4|1564.2|1564.2|1563.8|1372
1607680080000|2020-12-11 09:48:00|1564.6|1564.2|1564.4|1564.2|1564.6|1564.4|1564.2|1564|5176
1607680090000|2020-12-11 09:48:10|1564.2|1564|1564.2|1564|1564.4|1564|1564|1563.8|1124
1607680100000|2020-12-11 09:48:20|1564.4|1564.2|1564.6|1564.2|1564.6|1564.2|1564.4|1564|618
1607680110000|2020-12-11 09:48:30|1564.8|1564.4|1564.8|1564.4|1564.8|1564.6|1564.8|1564.4|1019
1607680120000|2020-12-11 09:48:40||1564.6||1564.6||1564.6||1564.4|0
1607680130000|2020-12-11 09:48:50|1564.6|1564.4|1564.6|1564.4|1564.8|1564.4|1564.6|1564.4|624
1607680140000|2020-12-11 09:49:00|1564.8|1564.6|1564.8|1564.4|1564.8|1564.6|1564.8|1564.4|0
1607680150000|2020-12-11 09:49:10|1565|1564.6|1564.8|1564.4|1565|1564.8|1564.6|1564.4|7193
1607680160000|2020-12-11 09:49:20|1565|1564.6|1564.8|1564.6|1565|1564.8|1564.8|1564.6|1087
1607680170000|2020-12-11 09:49:30|1564.6|1564.4|1563.6|1563.2|1564.8|1564.4|1563.6|1563|15516
1607680180000|2020-12-11 09:49:40|1563.4|1563|1563.2|1563|1563.4|1563|1563.2|1563|489
1607680190000|2020-12-11 09:49:50|1563.4|1563.2|1562.8|1562.4|1563.6|1563.2|1562.6|1562.4|7950
1607680200000|2020-12-11 09:50:00|1563||1563||1563||1563||0
1607680210000|2020-12-11 09:50:10|1562.8|1562.2|1562|1561.6|1562.8|1562.2|1561.8|1561.4|1896
1607680220000|2020-12-11 09:50:20|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|0
1607680230000|2020-12-11 09:50:30|1562|1561.6|1562.4|1562|1562.4|1562.2|1562|1561.6|1113
1607680240000|2020-12-11 09:50:40|1562.6|1562.2|1562.6|1562|1562.8|1562.6|1562.4|1562|4894
1607680260000|2020-12-11 09:51:00||1562.2||1562.2||1562.2||1562.2|0
1607680270000|2020-12-11 09:51:10|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.8|1562.4|835
1607680280000|2020-12-11 09:51:20|1563|1562.2|1563.2|1562.8|1563.2|1562.8|1563|1562.2|4661
1607680290000|2020-12-11 09:51:30|1563|1562.6|1562.4|1562|1563.2|1562.6|1562.2|1561.8|5044
1607680300000|2020-12-11 09:51:40|1562.6||1562.6||1562.6||1562.6||0
1607680310000|2020-12-11 09:51:50|1562.4|1561.8|1561.6|1561.2|1562.4|1562|1561.4|1561.2|3089
1607680320000|2020-12-11 09:52:00|1561.8|1561.4|1561.8|1561.4|1561.8|1561.6|1561.6|1561.2|1977
1607680330000|2020-12-11 09:52:10|1562|1561.6|1561.8|1561.4|1562|1561.6|1561.6|1561.2|1410
1607680340000|2020-12-11 09:52:20|1561.6|1561.6|1561.6|1561.2|1561.6|1561.6|1561.6|1561.2|35
1607680350000|2020-12-11 09:52:30||1561.4||1561.2||1561.4||1561.2|0
1607680360000|2020-12-11 09:52:40|1561.4|1561|1561.6|1561.2|1561.6|1561.2|1561|1560.8|6745
1607680370000|2020-12-11 09:52:50|1561.8|1561.4|1561.8|1561.2|1561.8|1561.6|1561.2|1561|2535
1607680380000|2020-12-11 09:53:00|1561.6|1561.4|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|968
1607680390000|2020-12-11 09:53:10|1561.2|1561|1560.6|1560.2|1561.4|1561|1560.6|1560.2|5282
1607680400000|2020-12-11 09:53:20|1560.8|1560.4|1561|1560.6|1561.2|1560.8|1560.8|1560.4|3858
1607680410000|2020-12-11 09:53:30|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1560.8|1560.6|2990
1607680420000|2020-12-11 09:53:40|1561.4|1561|1561.4|1560.8|1561.4|1561|1561.2|1560.8|2199
1607680430000|2020-12-11 09:53:50|1561.6|1561|1561.6|1561.2|1561.6|1561.4|1561.6|1561|402
1607680440000|2020-12-11 09:54:00|1561.8|1561.4|1561.2|1561|1561.8|1561.6|1561|1560.8|4528
1607680450000|2020-12-11 09:54:10|1561|1560.8|1561.2|1560.8|1561.2|1561|1561|1560.8|2659
1607680460000|2020-12-11 09:54:20|1561||1561||1561||1561||192
1607680470000|2020-12-11 09:54:30|1561.2|1560.6|1560.6|1560.2|1561.2|1560.6|1560.4|1560.2|3978
1607680480000|2020-12-11 09:54:40|1560.8|1560.4|1560.6|1560.4|1560.8|1560.6|1560.6|1560.4|2002
1607680490000|2020-12-11 09:54:50|1560.8|1560.6|1561|1560.8|1561|1560.8|1560.8|1560.6|10362
1607680500000|2020-12-11 09:55:00|1561.2|1561|1561.6|1561|1561.6|1561.4|1561.2|1561|4543
1607680510000|2020-12-11 09:55:10|1561.4|1561.2|1561.6|1561|1561.6|1561.2|1561.4|1561|12
1607680520000|2020-12-11 09:55:20|1561.4|1561.2|1562|1561.8|1562|1561.8|1561.2|1561|1930
1607680530000|2020-12-11 09:55:30|1561.8|1561.6|1562.2|1562|1562.2|1562|1561.8|1561.6|4996
1607680540000|2020-12-11 09:55:40|1562|1561.8|1562|1561.6|1562.2|1561.8|1562|1561.6|1245
1607680550000|2020-12-11 09:55:50|1562.2|1561.8|1562.4|1562|1562.6|1562.2|1562.2|1561.8|265
1607680560000|2020-12-11 09:56:00|1562.2|1561.8|1562.2|1561.8|1562.2|1562|1562.2|1561.8|1286
1607680570000|2020-12-11 09:56:10|||||||||50
1607680580000|2020-12-11 09:56:20|1562|1561.6|1560.2|1559.8|1562|1561.6|1560|1559.8|12923
1607680590000|2020-12-11 09:56:30|1560.4|1560|1560.2|1560|1560.6|1560.2|1560.2|1560|3556
1607680600000|2020-12-11 09:56:40|1560|1559.8|1560.2|1559.8|1560.2|1559.8|1560|1559.8|914
1607680610000|2020-12-11 09:56:50|1560|1559.6|1559.8|1559.4|1560|1559.6|1559.6|1559.2|1735
1607680620000|2020-12-11 09:57:00|1559.6|1559.2|1559.2|1559|1559.8|1559.4|1559.2|1559|3974
1607680630000|2020-12-11 09:57:10|1559|1558.8|1558.4|1558|1559|1558.8|1558.2|1558|13530
1607680640000|2020-12-11 09:57:20|1558.2|1557.8|1558|1557.4|1558.2|1557.8|1557.8|1557.4|5680
1607680650000|2020-12-11 09:57:30|1558.2|1557.6|1558.8|1558.4|1558.8|1558.4|1558.2|1557.6|5195
1607680660000|2020-12-11 09:57:40|1559|1558.6|1558.8|1558.6|1559|1558.8|1558.6|1558.4|9811
1607680670000|2020-12-11 09:57:50|1558.6|1558.4|1558.6|1558.2|1558.6|1558.4|1558.6|1558.2|31
1607680680000|2020-12-11 09:58:00|1558.4|1558|1557.4|1557|1558.6|1558|1557.4|1557|11139
1607680690000|2020-12-11 09:58:10||1557.2||1557.2||1557.2||1557|217
1607680700000|2020-12-11 09:58:20|1557.6|1557.4|1557.6|1557.2|1557.8|1557.6|1557.6|1557.2|2770
1607680710000|2020-12-11 09:58:30|1557.8|1557.4|1558.4|1558|1558.6|1558.4|1557.8|1557.4|5368
1607680720000|2020-12-11 09:58:40|1558.6||1558.4||1558.6||1558.4||0
1607680730000|2020-12-11 09:58:50|1558.6|1558.2|1558.8|1558.4|1558.8|1558.6|1558.6|1558.2|2723
1607680740000|2020-12-11 09:59:00|1559|1558.6|1559.2|1558.8|1559.2|1559|1559|1558.6|1988
1607680750000|2020-12-11 09:59:10|1559.4|1559|1559.2|1559|1559.4|1559.2|1559.2|1558.8|1166
1607680760000|2020-12-11 09:59:20|1559.4|1559.2|1558.6|1558|1559.8|1559.6|1558.6|1558|21077
1607680780000|2020-12-11 09:59:40|1558.4|1557.8|1558.4|1558|1558.6|1558.2|1558.2|1557.8|119
1607680790000|2020-12-11 09:59:50|1558.2|1558.2|1558.8|1558.4|1558.8|1558.4|1558.2|1558.2|2371
1607680800000|2020-12-11 10:00:00|1558.6|1558.2|1558.6|1558.2|1558.8|1558.6|1558.2|1558|5876
1607680810000|2020-12-11 10:00:10|1558.8|1558.4|1560.2|1559.8|1560.4|1560|1558.6|1558.2|4717
1607680820000|2020-12-11 10:00:20|1560|1559.6|1560|1559.6|1560|1559.6|1559.8|1559.6|2194
1607680830000|2020-12-11 10:00:30|1559.8|1559.8|1560.6|1560|1560.6|1560.4|1559.8|1559.6|2208
1607680840000|2020-12-11 10:00:40|1560.4|1560.2|1560.6|1560.4|1560.6|1560.4|1560.4|1560.2|508
1607680850000|2020-12-11 10:00:50|1560.8|1560.2|1561|1560.6|1561.2|1560.8|1560.8|1560.2|2843
1607680870000|2020-12-11 10:01:10|1560.8|1560.4|1560.6|1560.4|1560.8|1560.4|1559.8|1559.6|4898
1607680880000|2020-12-11 10:01:20|1560.4|1560.2|1560.2|1559.8|1560.4|1560.2|1560|1559.8|1804
1607680900000|2020-12-11 10:01:40|1560|1560|1560.4|1560|1560.4|1560|1560|1559.8|93
1607680910000|2020-12-11 10:01:50||1559.8||1560||1560||1559.8|0
1607680920000|2020-12-11 10:02:00|1560.2|1559.8|1559.8|1559.4|1560.2|1560|1559.4|1559.2|9171
1607680930000|2020-12-11 10:02:10|1559.6|1559.6|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|835
1607680940000|2020-12-11 10:02:20|1559.6|1559.2|1559.6|1559|1559.8|1559.4|1559.2|1559|1250
1607680960000|2020-12-11 10:02:40|1559.4|1558.8|1558.4|1558|1559.4|1559|1558.4|1558|18122
1607680970000|2020-12-11 10:02:50|1558.6|1558.2|1558.8|1558.6|1558.8|1558.6|1558.2|1557.8|7542
1607680980000|2020-12-11 10:03:00|1559|1558.8|1558.8|1558.4|1559|1558.8|1558.6|1558.4|1855
1607680990000|2020-12-11 10:03:10|1558.6|1558.2|1559.4|1559|1559.4|1559|1558.6|1558.2|8227
1607681000000|2020-12-11 10:03:20|1559.6|1559.2|1559.4|1559|1559.8|1559.4|1559.2|1559|3435
1607681010000|2020-12-11 10:03:30||1559.2||1559.2||1559.2||1559.2|0
1607681020000|2020-12-11 10:03:40|1559.2|1559|1559.2|1559|1559.2|1559|1559.2|1559|1052
1607681030000|2020-12-11 10:03:50|1559|1558.8|1559|1558.8|1559|1558.8|1558.6|1558.4|6120
1607681040000|2020-12-11 10:04:00|1559.2|1559|1560|1559.8|1560|1559.8|1559.2|1559|9197
1607681050000|2020-12-11 10:04:10|1559.8|1559.6|1559.8|1559.4|1560|1559.6|1559.8|1559.4|1730
1607681060000|2020-12-11 10:04:20|1559.6|1559.2|1559.8|1559.4|1560|1559.8|1559.4|1559.2|2235
1607681070000|2020-12-11 10:04:30|1560|1559.6|1560.4|1560|1560.4|1560.2|1559.8|1559.6|5373
1607681080000|2020-12-11 10:04:40|1560.2||1560.2||1560.2||1560.2||0
1607681090000|2020-12-11 10:04:50|1560|1559.8|1560.4|1560|1560.4|1560.2|1560|1559.8|2344
1607681100000|2020-12-11 10:05:00|1560.6|1560.2|1560.8|1560.4|1560.8|1560.6|1560.6|1560|17800
1607681110000|2020-12-11 10:05:10|1560.6|1560.2|1560.8|1560.4|1560.8|1560.4|1560.4|1560.2|2245
1607681140000|2020-12-11 10:05:40|1561|1560.6|1561.2|1560.8|1561.2|1561|1561|1560.4|7420
1607681150000|2020-12-11 10:05:50|1561|1560.4|1560.8|1560.6|1561.2|1560.8|1560.6|1560.4|2831
1607681160000|2020-12-11 10:06:00|1561|1560.8|1561|1560.8|1561|1560.8|1561|1560.8|1172
1607681170000|2020-12-11 10:06:10|1560.8|1560.6|1561|1560.6|1561|1560.6|1560.8|1560.6|145
1607681180000|2020-12-11 10:06:20|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561|1560.8|5430
1607681190000|2020-12-11 10:06:30|1561|1561|1560.6|1560|1561.2|1561|1560.2|1560|6469
1607681200000|2020-12-11 10:06:40|1560.8|1560.2|1560.8|1560.4|1560.8|1560.6|1560.8|1560.2|1363
1607681210000|2020-12-11 10:06:50|1560.6|1560.2|1560.8|1560.2|1560.8|1560.6|1560.6|1560.2|1807
1607681220000|2020-12-11 10:07:00|1560.6|1560|1560.6|1560|1560.6|1560|1560.6|1560|0
1607681230000|2020-12-11 10:07:10|1560.4|1560.2|1560.8|1560.4|1560.8|1560.6|1560.4|1560|2515
1607681240000|2020-12-11 10:07:20|1561|1560.6|1561.4|1561.2|1561.4|1561.2|1561|1560.4|6920
1607681250000|2020-12-11 10:07:30|1561.6|1561.4|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|1551
1607681260000|2020-12-11 10:07:40||1561.4||1561.4||1561.4||1561.4|0
1607681280000|2020-12-11 10:08:00|1561.8|1561.6|1562|1561.8|1562|1561.8|1561.8|1561.6|6620
1607681290000|2020-12-11 10:08:10|1561.8|1561.6|1562|1561.8|1562|1561.8|1561.8|1561.6|3310
1607681300000|2020-12-11 10:08:20|1562.2|1562|1562.2|1562|1562.2|1562|1562.2|1562|749
1607681310000|2020-12-11 10:08:30|1562.4|1562.2|1562.2|1561.8|1562.4|1562.2|1562|1561.8|3642
1607681320000|2020-12-11 10:08:40||1562||1562||1562||1562|715
1607681330000|2020-12-11 10:08:50|1562|1561.8|1561.6|1561.4|1562|1561.8|1561.6|1561.4|5692
1607681340000|2020-12-11 10:09:00|1561.8|1561.6|1562|1561.8|1562|1561.8|1561.8|1561.6|497
1607681350000|2020-12-11 10:09:10|1561.8|1561.6|1561.4|1561.2|1562|1561.6|1561.4|1561|8686
1607681360000|2020-12-11 10:09:20|1561.6|1561|1561.4|1561|1561.6|1561.4|1561.4|1561|5074
1607681390000|2020-12-11 10:09:50|1561.2|1561.2|1561.2|1561|1561.2|1561.2|1561.2|1561|1350
1607681400000|2020-12-11 10:10:00|1561|1560.8|1560.4|1560|1561|1560.8|1560.2|1560|6164
1607681410000|2020-12-11 10:10:10|1560.2|1559.8|1560.2|1559.8|1560.2|1560|1560|1559.8|1629
1607681420000|2020-12-11 10:10:20|1560|1559.6|1559.6|1559.2|1560.2|1559.6|1559.6|1559.2|4110
1607681430000|2020-12-11 10:10:30||1559.4||1559.4||1559.4||1559.4|2470
1607681440000|2020-12-11 10:10:40|1559.8|1559.6|1559.6|1559.4|1559.8|1559.6|1559.6|1559.4|5707
1607681450000|2020-12-11 10:10:50|1559.8|1559.6|1559.6|1559.2|1559.8|1559.6|1559.6|1559.2|7757
1607681460000|2020-12-11 10:11:00|||||||||147
1607681470000|2020-12-11 10:11:10|1559.4|1559|1559.2|1559|1559.6|1559|1559.2|1559|2763
1607681480000|2020-12-11 10:11:20|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1559|4135
1607681490000|2020-12-11 10:11:30|1559.6|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559.2|11303
1607681500000|2020-12-11 10:11:40|1559.8|1559.6|1559.4|1559|1560|1559.8|1559.4|1559|12833
1607681510000|2020-12-11 10:11:50|1559.6|1559.2|1559.6|1559.2|1559.6|1559.4|1559.6|1559.2|1000
1607681520000|2020-12-11 10:12:00|1559.4|1559|1559.4|1559|1559.4|1559.2|1559.2|1559|647
1607681530000|2020-12-11 10:12:10|1559.2|1558.8|1558.8|1558.6|1559.4|1558.8|1558.8|1558.6|4352
1607681540000|2020-12-11 10:12:20||1558.4||1558.4||1558.4||1558.4|41
1607681560000|2020-12-11 10:12:40|1558.6|1558.6|1559|1558.4|1559|1558.8|1558.6|1558.4|10448
1607681580000|2020-12-11 10:13:00|1558.8|1558.6|1558.4|1558|1558.8|1558.6|1558.2|1558|6823
1607681590000|2020-12-11 10:13:10|1558.2||1558.2||1558.2||1558.2||532
1607681600000|2020-12-11 10:13:20|1558|1557.8|1558|1557.6|1558|1557.8|1557.8|1557.6|30633
1607681610000|2020-12-11 10:13:30|1558.2|1557.8|1558.8|1558.6|1558.8|1558.6|1558.2|1557.8|10398
1607681620000|2020-12-11 10:13:40|1559|1558.8|1560|1559.4|1560.2|1559.8|1559|1558.8|10481
1607681630000|2020-12-11 10:13:50|1559.8|1559.2|1559.4|1559|1559.8|1559.2|1559|1558.8|3038
1607681640000|2020-12-11 10:14:00|1559.6|1559.2|1559.6|1559.2|1559.6|1559.4|1559.6|1559.2|0
1607681650000|2020-12-11 10:14:10|1559.4|1559.4|1559.6|1559.2|1559.6|1559.4|1559.4|1559.2|508
1607681660000|2020-12-11 10:14:20|1559.8|1559.4|1559.4|1559|1559.8|1559.6|1559.2|1559|12682
1607681670000|2020-12-11 10:14:30|1559.2|1558.8|1559.2|1558.6|1559.2|1559|1559.2|1558.6|1157
1607681680000|2020-12-11 10:14:40||1558.8||1559||1559||1558.6|0
1607681690000|2020-12-11 10:14:50|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.4|1559|1131
1607681700000|2020-12-11 10:15:00|1559.2|1558.8|1559|1558.6|1559.4|1559.2|1559|1558.6|4483
1607681710000|2020-12-11 10:15:10|1558.8|1558.4|1558.8|1558.6|1558.8|1558.6|1558.8|1558.4|1223
1607681720000|2020-12-11 10:15:20|||||||||1000
1607681730000|2020-12-11 10:15:30|1559|1558.8|1559|1558.8|1559|1558.8|1559|1558.6|871
1607681740000|2020-12-11 10:15:40|1559.2|1559|1559.4|1559|1559.4|1559.2|1559.2|1559|8408
1607681750000|2020-12-11 10:15:50|1559.6|1559.2|1559.6|1559.2|1559.6|1559.2|1559.6|1559.2|0
1607681760000|2020-12-11 10:16:00|1559.4||1559.6||1559.6||1559.4||0
1607681770000|2020-12-11 10:16:10|1559.8|1559.4|1559.8|1559.6|1559.8|1559.6|1559.8|1559.4|547
1607681780000|2020-12-11 10:16:20|1560|1559.8|1560.4|1560.2|1560.4|1560.2|1560|1559.8|8134
1607681790000|2020-12-11 10:16:30|1560.2|1560|1560|1559.6|1560.2|1560|1559.8|1559.4|7858
1607681800000|2020-12-11 10:16:40|1560.2|1559.8|1560.6|1560.4|1560.6|1560.4|1560.2|1559.8|4173
1607681810000|2020-12-11 10:16:50|1560.8|1560.6|1560.8|1560.4|1560.8|1560.6|1560.8|1560.4|1792
1607681820000|2020-12-11 10:17:00|1560.6|1560.2|1559.8|1559.2|1560.6|1560.2|1559.4|1559.2|11715
1607681830000|2020-12-11 10:17:10|1560|1559.4|1560|1559.6|1560|1559.8|1559.8|1559.4|229
1607681840000|2020-12-11 10:17:20|1560.2|1559.4|1560.2|1559.8|1560.2|1559.8|1560.2|1559.4|675
1607681850000|2020-12-11 10:17:30|1560|1559.6|1560|1559.6|1560|1559.6|1560|1559.6|0
1607681860000|2020-12-11 10:17:40|1560.2|1559.8|1560.6|1560.2|1560.6|1560.4|1560.2|1559.8|4146
1607681870000|2020-12-11 10:17:50||1560.4||1560.4||1560.4||1560.4|38
1607681880000|2020-12-11 10:18:00|1560.8|1560.6|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|2152
1607681890000|2020-12-11 10:18:10|1560.6|1560.2|1560.8|1560.6|1561|1560.8|1560.4|1560.2|6700
1607681900000|2020-12-11 10:18:20|1561|1560.8|1561.6|1561.2|1561.8|1561.4|1561|1560.8|3616
1607681920000|2020-12-11 10:18:40|1561.8|1561.4|1562|1561.6|1562|1561.8|1561.8|1561.4|2138
1607681930000|2020-12-11 10:18:50|1561.8|1561.8|1561.8|1561.4|1561.8|1561.8|1561.8|1561.4|700
1607681940000|2020-12-11 10:19:00|1562|1561.6|1562|1561.6|1562|1561.8|1561.8|1561.6|5112
1607681950000|2020-12-11 10:19:10|||||||||100
1607681960000|2020-12-11 10:19:20|1561.8|1561.4|1561.2|1560.8|1561.8|1561.4|1561|1560.6|1824
1607681970000|2020-12-11 10:19:30|1561|1560.6|1560.6|1560.4|1561|1560.6|1560.6|1560.4|942
1607681980000|2020-12-11 10:19:40|1560.8|1560.6|1561|1560.6|1561|1560.8|1560.8|1560.4|2844
1607681990000|2020-12-11 10:19:50||1560.8||1560.8||1560.8||1560.8|200
1607682000000|2020-12-11 10:20:00|1561.2||1561.2||1561.2||1561.2||0
1607682010000|2020-12-11 10:20:10|1561.4|1561|1561.2|1561|1561.4|1561.2|1561.2|1561|282
1607682020000|2020-12-11 10:20:20|1561.4|1561.2|1561|1560.8|1561.4|1561.2|1561|1560.8|823
1607682030000|2020-12-11 10:20:30|1561.2||1561.2||1561.2||1561.2||0
1607682040000|2020-12-11 10:20:40|1561|1561|1561.4|1561|1561.4|1561|1561|1561|794
1607682060000|2020-12-11 10:21:00||1561.2||1561.2||1561.2||1561.2|0
1607682070000|2020-12-11 10:21:10|1561.2|1561|1561.2|1561|1561.4|1561.2|1561.2|1561|2903
1607682080000|2020-12-11 10:21:20|1561|1560.8|1561|1560.8|1561|1560.8|1561|1560.8|1022
1607682090000|2020-12-11 10:21:30|1560.8|1560.6|1560.6|1560.2|1560.8|1560.6|1560.4|1560.2|3545
1607682100000|2020-12-11 10:21:40|1560.4|1560|1560|1559.4|1560.4|1560|1560|1559.4|8942
1607682110000|2020-12-11 10:21:50|1559.8|1559.2|1559.2|1559|1559.8|1559.2|1559.2|1559|1030
1607682120000|2020-12-11 10:22:00|1559|1558.8|1559.2|1559|1559.2|1559|1559|1558.6|2208
1607682130000|2020-12-11 10:22:10|1559.4|1559.2|1559.8|1559.6|1559.8|1559.6|1559.4|1559.2|9907
1607682140000|2020-12-11 10:22:20|1560|1559.8|1560.8|1560.2|1560.8|1560.2|1560|1559.8|7207
1607682150000|2020-12-11 10:22:30||1560.4||1560.6||1560.6||1560.4|0
1607682160000|2020-12-11 10:22:40|1560.6|1560.4|1560.8|1560.4|1560.8|1560.4|1560.4|1560.2|1816
1607682180000|2020-12-11 10:23:00|1560.6|1560.2|1560.4|1560|1560.6|1560.2|1560.4|1560|3542
1607682190000|2020-12-11 10:23:10|1560.2|1560.2|1560.6|1560.4|1560.6|1560.4|1560.2|1560|2318
1607682200000|2020-12-11 10:23:20|1560.8|1560.6|1560.6|1560.4|1560.8|1560.6|1560.6|1560.4|64
1607682210000|2020-12-11 10:23:30|1560.8|1560.6|1560.8|1560.6|1560.8|1560.6|1560.8|1560.6|494
1607682220000|2020-12-11 10:23:40|1561|1560.8|1561.2|1560.6|1561.2|1560.8|1561|1560.6|3628
1607682230000|2020-12-11 10:23:50|1561|1560.8|1561.4|1561|1561.4|1561.2|1561|1560.8|2026
1607682240000|2020-12-11 10:24:00|1561.2||1561.2||1561.2||1561.2||125
1607682250000|2020-12-11 10:24:10|1561|1560.6|1561.8|1561.4|1561.8|1561.4|1560.8|1560.6|7890
1607682260000|2020-12-11 10:24:20|1561.6|1561|1561.4|1561.2|1561.8|1561.4|1561.2|1561|12384
1607682270000|2020-12-11 10:24:30|1561.6|1561|1561.6|1561.2|1561.8|1561.4|1561.4|1561|3582
1607682280000|2020-12-11 10:24:40|1561.8||1561.8||1561.8||1561.4||2884
1607682290000|2020-12-11 10:24:50|1561.6|1561.4|1561.8|1561.4|1561.8|1561.4|1561.6|1561.4|0
1607682300000|2020-12-11 10:25:00|1561.6|1561.6|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|6243
1607682310000|2020-12-11 10:25:10|1562|1561.6|1562.2|1561.8|1562.2|1562|1562|1561.6|3217
1607682320000|2020-12-11 10:25:20|1562|1562|1562.2|1561.8|1562.2|1562|1562|1561.8|507
1607682330000|2020-12-11 10:25:30|1562|1561.6|1561.8|1561.6|1562|1561.8|1561.8|1561.4|629
1607682340000|2020-12-11 10:25:40|1562|1561.8|1562.6|1562.2|1562.6|1562.2|1562|1561.8|2459
1607682350000|2020-12-11 10:25:50|1562.4|1562.4|1562.4|1562.2|1562.4|1562.4|1562.4|1562|354
1607682360000|2020-12-11 10:26:00|1562.6|1562.4|1562.2|1561.8|1562.6|1562.4|1562|1561.8|1515
1607682370000|2020-12-11 10:26:10|1562|1561.6|1562.2|1561.8|1562.2|1561.8|1561.8|1561.6|1381
1607682380000|2020-12-11 10:26:20|1562|1561.6|1562|1561.6|1562.2|1561.8|1561.8|1561.6|1085
1607682390000|2020-12-11 10:26:30|1561.8|1561.8|1562.2|1561.8|1562.2|1562|1561.8|1561.6|1002
1607682400000|2020-12-11 10:26:40|1562.4|1562|1562.4|1562|1562.4|1562.2|1562.4|1561.8|5109
1607682410000|2020-12-11 10:26:50|1562.2|1562.2|1562.6|1562.2|1562.6|1562.2|1562.2|1562.2|526
1607682430000|2020-12-11 10:27:10|1562.4||1562.4||1562.4||1562.4||1850
1607682440000|2020-12-11 10:27:20|1562.2|1562|1562.6|1562.2|1562.6|1562.2|1562.2|1561.8|9149
1607682450000|2020-12-11 10:27:30|1562.8|1562.4|1562.6|1562.2|1562.8|1562.6|1562.6|1562.2|1852
1607682460000|2020-12-11 10:27:40|1562.4|1562|1562.4|1562|1562.4|1562.2|1562.2|1561.8|2149
1607682470000|2020-12-11 10:27:50|1562.2|1561.8|1561.6|1561.2|1562.2|1561.8|1561.6|1561.2|2567
1607682480000|2020-12-11 10:28:00|1561.8|1561.4|1561.8|1561.6|1561.8|1561.6|1561.8|1561.2|835
1607682490000|2020-12-11 10:28:10|1561.4|1561.2|1561.4|1561|1561.4|1561.2|1561|1560.6|14201
1607682500000|2020-12-11 10:28:20|1561.2|1560.8|1561.4|1561|1561.4|1561|1561|1560.8|1577
1607682510000|2020-12-11 10:28:30|1561.2||1561.2||1561.2||1561.2||0
1607682520000|2020-12-11 10:28:40|1561|1560.8|1560.8|1560.4|1561.2|1560.8|1560.8|1560.4|701
1607682530000|2020-12-11 10:28:50|1560.6|1560.2|1560.4|1560.2|1560.6|1560.2|1560.4|1560.2|0
1607682540000|2020-12-11 10:29:00|1560.2|1560|1560.2|1560|1560.2|1560.2|1560.2|1560|2529
1607682550000|2020-12-11 10:29:10|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1560.4|1560|484
1607682560000|2020-12-11 10:29:20|1560.2|1559.8|1559.6|1559.2|1560.2|1559.8|1559.6|1559.2|7943
1607682570000|2020-12-11 10:29:30|1559.8|1559.4|1560|1559.8|1560|1559.8|1559.8|1559.4|3272
1607682580000|2020-12-11 10:29:40|1560.2|1560|1560.4|1560|1560.4|1560|1560.2|1560|1258
1607682590000|2020-12-11 10:29:50||1560.2||1560.2||1560.2||1560|0
1607682600000|2020-12-11 10:30:00|1560.2|1560|1560.8|1560.6|1560.8|1560.6|1560.2|1560|3742
1607682610000|2020-12-11 10:30:10|1561|1560.8|1561.2|1560.8|1561.4|1561|1561|1560.6|1108
1607682620000|2020-12-11 10:30:20|1561|1560.6|1561|1560.4|1561|1560.6|1560.8|1560.4|1193
1607682630000|2020-12-11 10:30:30|1561.2|1560.6|1561.8|1561.4|1561.8|1561.4|1561.2|1560.6|3667
1607682640000|2020-12-11 10:30:40|1561.6|1561.2|1561.4|1561|1561.6|1561.2|1561.2|1561|1178
1607682650000|2020-12-11 10:30:50||1561.2||1561||1561.2||1561|0
1607682660000|2020-12-11 10:31:00|1561.2|1560.8|1561.2|1560.6|1561.2|1560.8|1561|1560.6|348
1607682670000|2020-12-11 10:31:10|1561|1560.8|1561.4|1561.2|1561.4|1561.2|1561|1560.8|3273
1607682680000|2020-12-11 10:31:20|1561.6|1561.4|1561.4|1561.2|1561.6|1561.4|1561.4|1561|9982
1607682690000|2020-12-11 10:31:30|1561.6|1561.4|1561.8|1561.6|1561.8|1561.6|1561.6|1561.4|430
1607682700000|2020-12-11 10:31:40|1562|1561.8|1562|1561.6|1562.2|1562|1562|1561.6|3680
1607682710000|2020-12-11 10:31:50|1561.8|1561.4|1561.6|1561.4|1561.8|1561.4|1561.4|1561|6925
1607682720000|2020-12-11 10:32:00|1561.4|1561.2|1561.6|1561.4|1561.6|1561.4|1561.4|1561.2|2120
1607682730000|2020-12-11 10:32:10|1561.4|1561|1561.2|1560.8|1561.4|1561.2|1561|1560.8|3922
1607682740000|2020-12-11 10:32:20|1561.4||1561.4||1561.4||1561.4||200
1607682750000|2020-12-11 10:32:30|1561.6|1561|1561.6|1561.4|1561.6|1561.4|1561.6|1561|295
1607682760000|2020-12-11 10:32:40|1561.8|1561.6|1561.8|1561.4|1562|1561.6|1561.6|1561.4|3172
1607682770000|2020-12-11 10:32:50|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|1561.4|1561.2|2160
1607682780000|2020-12-11 10:33:00|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|200
1607682790000|2020-12-11 10:33:10|1562|1561.6|1561.8|1561.4|1562|1561.6|1561.6|1561.4|1686
1607682800000|2020-12-11 10:33:20|1561.6|1561.2|1561.8|1561.4|1561.8|1561.4|1561.4|1561.2|2131
1607682810000|2020-12-11 10:33:30|1561.6|1561.2|1561.2|1560.8|1561.8|1561.2|1561|1560.8|2462
1607682820000|2020-12-11 10:33:40|1561|1560.6|1560.6|1560.4|1561|1560.6|1560.6|1560.4|1256
1607682830000|2020-12-11 10:33:50|1560.8|1560.6|1561|1560.6|1561.4|1561|1560.8|1560.6|2547
1607682840000|2020-12-11 10:34:00|1561.2|1560.8|1561|1560.6|1561.2|1560.8|1560.8|1560.6|1602
1607682850000|2020-12-11 10:34:10|1561.2|1560.8|1560.8|1560.4|1561.2|1560.8|1560.6|1560.4|690
1607682860000|2020-12-11 10:34:20|1560.6|1560.6|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|804
1607682870000|2020-12-11 10:34:30|1560.6|1560.2|1560.2|1560|1560.8|1560.2|1560.2|1560|4997
1607682880000|2020-12-11 10:34:40|1560|1559.8|1559.8|1559.6|1560|1559.8|1559.8|1559.6|8670
1607682890000|2020-12-11 10:34:50|||||||||15
1607682900000|2020-12-11 10:35:00|1559.6|1559.4|1560|1559.6|1560|1559.6|1559.6|1559.4|2872
1607682910000|2020-12-11 10:35:10|1560.2|1559.8|1560.4|1559.8|1560.4|1560.2|1560.2|1559.8|1026
1607682920000|2020-12-11 10:35:20|1560.2||1560.2||1560.2||1560.2||0
1607682930000|2020-12-11 10:35:30|1560.4|1560|1560.2|1559.8|1560.4|1560.2|1560|1559.8|1717
1607682940000|2020-12-11 10:35:40|1560|1559.6|1558.8|1558.6|1560.2|1559.6|1558.8|1558.6|1806
1607682950000|2020-12-11 10:35:50|1559|1558.4|1558.4|1558.2|1559|1558.4|1558.4|1558.2|4298
1607682960000|2020-12-11 10:36:00|1558.6|1558.4|1558.6|1558.2|1558.6|1558.4|1558.6|1558.2|468
1607682970000|2020-12-11 10:36:10|1558.4|1558|1558.4|1558|1558.4|1558.2|1558.2|1558|998
1607682980000|2020-12-11 10:36:20|1558|1557.8|1558.4|1557.8|1558.4|1557.8|1558|1557.6|4664
1607682990000|2020-12-11 10:36:30|1558.2|1557.6|1557.8|1557.4|1558.2|1557.6|1557.8|1557.2|2174
1607683000000|2020-12-11 10:36:40||1557.2||1557.4||1557.4||1557.2|0
1607683010000|2020-12-11 10:36:50|1558|1557.6|1558|1557.6|1558.2|1557.8|1557.8|1557.4|7218
1607683030000|2020-12-11 10:37:10|1557.8|1557.4|1558|1557.6|1558|1557.6|1557.6|1557.2|10582
1607683040000|2020-12-11 10:37:20||1557.8||1557.6||1557.8||1557.6|1038
1607683050000|2020-12-11 10:37:30|1558.2|1557.8|1558.6|1558.2|1558.6|1558.2|1558.2|1557.8|2003
1607683060000|2020-12-11 10:37:40|1558.4|1558|1558.4|1558.2|1558.6|1558.2|1558.2|1557.8|1530
1607683070000|2020-12-11 10:37:50|1558.2|1558|1558|1557.4|1558.2|1558.2|1557.8|1557.4|1514
1607683080000|2020-12-11 10:38:00|1557.8|1557.2|1557.8|1557.4|1557.8|1557.4|1557.4|1557|3003
1607683090000|2020-12-11 10:38:10|1557.6|1557.2|1557.2|1556.8|1557.6|1557.2|1557|1556.6|7495
1607683100000|2020-12-11 10:38:20|1557|1556.6|1557|1556.6|1557|1556.8|1557|1556.6|502
1607683110000|2020-12-11 10:38:30|1557.2|1556.8|1556.6|1556.2|1557.4|1557.2|1556.4|1556.2|22170
1607683120000|2020-12-11 10:38:40|1556.4|1556|1556.4|1556.2|1556.6|1556.4|1556.2|1556|12363
1607683130000|2020-12-11 10:38:50|1556.6|1556.4|1556.8|1556.4|1556.8|1556.6|1556.4|1556.4|2345
1607683140000|2020-12-11 10:39:00|1557|1556.6|1557|1556.4|1557.2|1556.8|1556.8|1556.4|3292
1607683150000|2020-12-11 10:39:10|1557.2|1556.6|1557.4|1557|1557.4|1557.2|1557.2|1556.6|1328
1607683160000|2020-12-11 10:39:20|1557.2|1556.8|1557|1556.8|1557.2|1556.8|1557|1556.8|191
1607683170000|2020-12-11 10:39:30|1556.8|1556.6|1557|1556.6|1557.2|1556.8|1556.8|1556.6|3795
1607683180000|2020-12-11 10:39:40|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|1556.6|1556.4|392
1607683190000|2020-12-11 10:39:50|1556.6|1556.2|1556.8|1556.2|1556.8|1556.4|1556.4|1556.2|4620
1607683200000|2020-12-11 10:40:00|1556.6|1556|1556.4|1556|1556.6|1556.2|1556.2|1556|2526
1607683210000|2020-12-11 10:40:10|1556.2|1555.8|1555.6|1555.4|1556.2|1555.8|1555.6|1555.4|47727
1607683220000|2020-12-11 10:40:20|1555.8|1555.6|1556.4|1556|1556.4|1556.2|1555.8|1555.4|3457
1607683230000|2020-12-11 10:40:30|1556.2|1555.8|1556.2|1555.6|1556.2|1556|1556|1555.6|1128
1607683240000|2020-12-11 10:40:40|1556|1555.4|1555|1554.6|1556|1555.4|1554.6|1554.4|75994
1607683250000|2020-12-11 10:40:50|1554.8|1554.4|1554.8|1554.4|1554.8|1554.4|1554.6|1554.2|2654
1607683260000|2020-12-11 10:41:00|1554.6|1554|1554.6|1554.2|1554.8|1554.4|1554.2|1554|13675
1607683270000|2020-12-11 10:41:10|1554.4|1554|1554.4|1554|1554.6|1554.4|1554.2|1553.8|9178
1607683280000|2020-12-11 10:41:20|1554.2|1553.8|1554.4|1554|1554.4|1554|1553.8|1553.4|4972
1607683290000|2020-12-11 10:41:30|1554.2|1554.2|1554.6|1554.2|1554.6|1554.4|1554.2|1554|1357
1607683300000|2020-12-11 10:41:40|1554.4|1554|1554.6|1554.2|1554.6|1554.4|1554.2|1553.8|5483
1607683310000|2020-12-11 10:41:50|1554.4|1554.4|1554.4|1553.8|1554.4|1554.4|1554|1553.8|1986
1607683320000|2020-12-11 10:42:00|1554.2|1554.2|1554.4|1554|1554.6|1554.4|1554|1554|1214
1607683330000|2020-12-11 10:42:10|1554.2|1553.8|1554.2|1553.8|1554.4|1554|1554.2|1553.8|0
1607683340000|2020-12-11 10:42:20|1554.4|1554|1554.6|1554.2|1554.6|1554.4|1554.2|1553.8|2843
1607683350000|2020-12-11 10:42:30|1554.4|1554|1554.6|1554.4|1554.6|1554.4|1554.2|1554|1732
1607683360000|2020-12-11 10:42:40|1554.4|1554.2|1554.6|1554.4|1554.8|1554.6|1554.4|1554.2|5720
1607683370000|2020-12-11 10:42:50|1554.8|1554.6|1555|1554.6|1555|1554.6|1554.6|1554.6|5193
1607683380000|2020-12-11 10:43:00|1554.8|1554.4|1555|1554.6|1555|1554.6|1554.6|1554.4|706
1607683390000|2020-12-11 10:43:10|1554.8|1554.8|1555.2|1555|1555.4|1555.2|1554.8|1554.8|519
1607683400000|2020-12-11 10:43:20|1555|1554.8|1555.4|1555|1555.4|1555|1555|1554.6|2432
1607683410000|2020-12-11 10:43:30|1555.2|1554.8|1554.8|1554.6|1555.2|1554.8|1554.8|1554.6|4313
1607683420000|2020-12-11 10:43:40|1554.6|1554.4|1554.6|1554.2|1554.6|1554.4|1554.2|1554|2227
1607683430000|2020-12-11 10:43:50|1554.8|1554.4|1555.4|1555.2|1555.4|1555.2|1554.8|1554.4|5657
1607683440000|2020-12-11 10:44:00|1555.2|1555|1555.4|1555|1555.4|1555.2|1555.2|1555|3713
1607683450000|2020-12-11 10:44:10|1555.6|1555.2|1555.6|1555.4|1556|1555.6|1555.6|1555.2|42705
1607683460000|2020-12-11 10:44:20|1555.4|1555.2|1555.6|1555.2|1555.6|1555.2|1555.4|1555.2|4014
1607683470000|2020-12-11 10:44:30|1555.4|1555|1555.4|1555|1555.6|1555.4|1555.4|1555|4867
1607683480000|2020-12-11 10:44:40|1555.2|1555.2|1555|1554.8|1555.2|1555.2|1555|1554.6|3225
1607683490000|2020-12-11 10:44:50|1554.8|1554.6|1554.6|1554.4|1554.8|1554.6|1554.6|1554.4|609
1607683500000|2020-12-11 10:45:00|1554.8|1554.2|1554|1553.6|1554.8|1554.2|1553.4|1553|58626
1607683510000|2020-12-11 10:45:10|1553.8|1553.8|1553.6|1553.2|1553.8|1553.8|1553.6|1553.2|1695
1607683520000|2020-12-11 10:45:20|1553.4|1553.4|1553.4|1553.2|1553.6|1553.4|1553.4|1553.2|1537
1607683530000|2020-12-11 10:45:30|1553.2|1553|1553|1552.8|1553.2|1553|1552.8|1552.6|7738
1607683540000|2020-12-11 10:45:40|1552.8|1552.6|1552.8|1552.6|1552.8|1552.6|1552.6|1552.4|1994
1607683550000|2020-12-11 10:45:50|||||||||50
1607683560000|2020-12-11 10:46:00|1552.6|1552.4|1553|1552.6|1553|1552.6|1552.6|1552.4|850
1607683570000|2020-12-11 10:46:10|1553.2|1552.8|1553.2|1553|1553.2|1553|1553.2|1552.8|536
1607683580000|2020-12-11 10:46:20|1553|1552.8|1553.2|1552.8|1553.2|1552.8|1553|1552.8|508
1607683590000|2020-12-11 10:46:30|1553.4|1553|1553.6|1553.4|1554|1553.8|1553.4|1553|5761
1607683600000|2020-12-11 10:46:40|1553.4|1553.2|1554|1553.8|1554|1553.8|1553.4|1553.2|1560
1607683610000|2020-12-11 10:46:50|1554.2|1554|1554.2|1553.8|1554.4|1554|1554.2|1553.8|100
1607683620000|2020-12-11 10:47:00|1554|1553.6|1554|1553.6|1554|1553.8|1554|1553.6|0
1607683630000|2020-12-11 10:47:10|1553.8|1553.8|1554.2|1554|1554.2|1554|1553.8|1553.8|3044
1607683640000|2020-12-11 10:47:20|1554|1553.8|1555|1554.6|1555|1554.6|1554|1553.8|2032
1607683650000|2020-12-11 10:47:30|1555.2|1554.8|1555.6|1555.2|1555.6|1555.2|1555.2|1554.8|2789
1607683660000|2020-12-11 10:47:40|1555.8|1555.4|1555.6|1555.4|1555.8|1555.4|1555.6|1555.4|9449
1607683670000|2020-12-11 10:47:50|1555.8|1555.2|1555.6|1555.2|1555.8|1555.2|1555.4|1555.2|1739
1607683680000|2020-12-11 10:48:00|1555.4|1555|1555.4|1555.2|1555.8|1555.4|1555.2|1555|18719
1607683690000|2020-12-11 10:48:10|1555.6|1555.4|1555.6|1555.2|1555.6|1555.4|1555.4|1555.2|2834
1607683700000|2020-12-11 10:48:20|1555.8|1555.4|1555.8|1555.6|1555.8|1555.6|1555.6|1555.4|2748
1607683710000|2020-12-11 10:48:30|1556|1555.8|1555.4|1555.2|1556|1555.8|1555.4|1555|6321
1607683720000|2020-12-11 10:48:40|1555.8|1555|1555.6|1555|1555.8|1555.6|1555.4|1555|14150
1607683730000|2020-12-11 10:48:50|1555.4|1555.2|1555.4|1555|1555.4|1555.4|1555.4|1555|73
1607683740000|2020-12-11 10:49:00|1555.6|1555.2|1555.8|1555.4|1555.8|1555.4|1555.6|1555|150
1607683750000|2020-12-11 10:49:10|1555.6|1555.2|1556.4|1556|1556.4|1556.2|1555.6|1555.2|11293
1607683760000|2020-12-11 10:49:20|1556.2|1555.8|1555.8|1555.4|1556.2|1555.8|1555.8|1555.4|1525
1607683770000|2020-12-11 10:49:30|1555.6|1555.2|1555.4|1555|1555.6|1555.2|1555.4|1555|622
1607683780000|2020-12-11 10:49:40|1555.6|1555.2|1555.2|1554.8|1555.6|1555.2|1555|1554.6|4630
1607683790000|2020-12-11 10:49:50||1555||1554.8||1555||1554.8|170
1607683800000|2020-12-11 10:50:00|1555|1554.6|1554.6|1554.2|1555.2|1554.6|1554.4|1554|3631
1607683810000|2020-12-11 10:50:10|1554.8|1554.4|1554.8|1554.4|1554.8|1554.6|1554.6|1554.2|1042
1607683820000|2020-12-11 10:50:20|1554.6|1554.6|1554.6|1554.4|1554.6|1554.6|1554.6|1554.4|362
1607683830000|2020-12-11 10:50:30|1554.4|1554.2|1555.6|1555.4|1555.6|1555.4|1554.4|1554.2|3474
1607683840000|2020-12-11 10:50:40|1555.8|1555.6|1556|1555.6|1556.2|1555.8|1555.8|1555.6|3399
1607683850000|2020-12-11 10:50:50|1555.8|1555.4|1556.2|1555.8|1556.2|1555.8|1555.6|1555.4|1380
1607683860000|2020-12-11 10:51:00|1556|1556|1556.2|1555.8|1556.2|1556|1556|1555.8|1239
1607683870000|2020-12-11 10:51:10|1556.4|1556|1556.4|1556|1556.4|1556.2|1556.4|1556|2419
1607683880000|2020-12-11 10:51:20|1556.2|1556.2|1557|1556.6|1557|1556.6|1556.2|1556|4145
1607683890000|2020-12-11 10:51:30|1556.8|1556.8|1557.4|1556.8|1557.4|1557|1556.8|1556.6|300
1607683900000|2020-12-11 10:51:40|1557.6|1557|1558|1557.8|1558.2|1558|1557.6|1557|1931
1607683910000|2020-12-11 10:51:50|1558.2||1558.2||1558.2||1558.2||572
1607683920000|2020-12-11 10:52:00|1558|1557.6|1557.6|1557.4|1558|1557.6|1557.6|1557.2|5580
1607683930000|2020-12-11 10:52:10|1557.8|1557.2|1557.4|1557.2|1557.8|1557.4|1557.4|1557.2|2155
1607683940000|2020-12-11 10:52:20|1557.2|1557|1557.4|1557|1557.4|1557|1556.8|1556.4|3458
1607683950000|2020-12-11 10:52:30|1557.2|1557.2|1557.2|1557|1557.4|1557.2|1557.2|1557|102
1607683960000|2020-12-11 10:52:40|1557.4|1557.2|1558.6|1558.4|1558.6|1558.4|1557.4|1557|6819
1607683970000|2020-12-11 10:52:50|1558.4|1558.2|1558.8|1558.4|1559.2|1558.8|1558.4|1558.2|13141
1607683980000|2020-12-11 10:53:00|1558.6|1558.2|1558.6|1558.2|1558.6|1558.4|1558.4|1558.2|605
1607683990000|2020-12-11 10:53:10|1558.4|1558|1557.8|1557.4|1558.4|1558|1557.6|1557.4|7375
1607684000000|2020-12-11 10:53:20||1557.6||1557.4||1557.6||1557.4|0
1607684010000|2020-12-11 10:53:30|1557.6|1557.6|1557.8|1557.6|1557.8|1557.6|1557.6|1557.4|2830
1607684020000|2020-12-11 10:53:40|1557.6|1557.4|1557.4|1557|1557.8|1557.4|1557.4|1557|328
1607684030000|2020-12-11 10:53:50|1557.2|1556.8|1556.6|1556.2|1557.2|1556.8|1556.6|1556.2|225
1607684040000|2020-12-11 10:54:00|1556.4|1556|1556.4|1556|1556.4|1556|1556.4|1556|0
1607684050000|2020-12-11 10:54:10|1556.6|1556.2|1556.6|1556.2|1556.8|1556.6|1556.6|1556.2|5309
1607684060000|2020-12-11 10:54:20|1556.4|1556|1556.4|1556|1556.4|1556|1556.4|1556|0
1607684070000|2020-12-11 10:54:30||1556.2||1556.2||1556.2||1556.2|26
1607684080000|2020-12-11 10:54:40|1556.2|1556|1556.2|1556|1556.4|1556.2|1556.2|1556|455
1607684090000|2020-12-11 10:54:50|1556.4|1556.2|1556.6|1556.2|1556.6|1556.2|1556.4|1556.2|225
1607684100000|2020-12-11 10:55:00|1556.4|1556|1554.8|1554.4|1556.6|1556|1554.8|1554.4|11667
1607684110000|2020-12-11 10:55:10|1554.6|1554.2|1554.6|1554.2|1554.6|1554.4|1554|1553.8|1871
1607684120000|2020-12-11 10:55:20|1554.4|1554|1554.6|1554.2|1554.6|1554.2|1554.2|1553.8|1180
1607684130000|2020-12-11 10:55:30|1554.4|1554|1554.4|1553.8|1554.4|1554|1554|1553.6|675
1607684140000|2020-12-11 10:55:40|1554.2|1553.6|1554.2|1553.6|1554.2|1553.6|1554|1553.6|0
1607684150000|2020-12-11 10:55:50|1554|1553.8|1554|1553.6|1554|1553.8|1553.8|1553.6|2000
1607684160000|2020-12-11 10:56:00|1554.2|1553.8|1554|1553.6|1554.4|1554|1554|1553.6|3156
1607684170000|2020-12-11 10:56:10|1553.8|1553.4|1553.6|1553.2|1554|1553.6|1553.6|1553.2|1460
1607684180000|2020-12-11 10:56:20|1553.8|1553.4|1554|1553.6|1554|1553.8|1553.6|1553.2|2247
1607684190000|2020-12-11 10:56:30||1553.8||1553.6||1553.8||1553.6|331
1607684200000|2020-12-11 10:56:40|1554.2|1553.8|1554.2|1553.8|1554.2|1553.8|1554|1553.8|0
1607684210000|2020-12-11 10:56:50|1554|1554|1553.8|1553.6|1554.2|1554|1553.8|1553.6|2115
1607684220000|2020-12-11 10:57:00|1554|1553.8|1554|1553.6|1554|1553.8|1553.8|1553.6|2652
1607684230000|2020-12-11 10:57:10|1553.8|1553.4|1553|1552.8|1553.8|1553.4|1553|1552.6|5564
1607684240000|2020-12-11 10:57:20|1552.8|1552.4|1552.6|1552.4|1552.8|1552.6|1552.6|1552.2|9205
1607684260000|2020-12-11 10:57:40|1552.4|1552.2|1552.8|1552.6|1552.8|1552.6|1552.4|1552.2|6590
1607684280000|2020-12-11 10:58:00|1553|1552.4|1553|1552.6|1553|1552.8|1552.6|1552.4|5726
1607684290000|2020-12-11 10:58:10||1552.8||1552.6||1552.8||1552.6|0
1607684300000|2020-12-11 10:58:20|1552.8|1552.4|1553|1552.6|1553|1552.6|1552.6|1552.4|3840
1607684310000|2020-12-11 10:58:30|1552.8|1552.4|1553|1552.8|1553|1552.8|1552.6|1552.4|1134
1607684320000|2020-12-11 10:58:40|1552.8|1552.6|1552.2|1552|1552.8|1552.6|1551.8|1551.6|31970
1607684330000|2020-12-11 10:58:50|1552|1551.8|1552.2|1552|1552.2|1552|1552|1551.8|2434
1607684340000|2020-12-11 10:59:00||1551.8||1551.8||1551.8||1551.8|100
1607684350000|2020-12-11 10:59:10|1552|1551.4|1551|1550.4|1552|1551.6|1551|1550.4|21494
1607684360000|2020-12-11 10:59:20|1550.8|1550.6|1550.8|1550.4|1550.8|1550.6|1550.4|1550.2|2363
1607684370000|2020-12-11 10:59:30|1551|1550.6|1551|1550.8|1551.2|1551|1551|1550.4|2659
1607684380000|2020-12-11 10:59:40|1550.8|1550.6|1551.4|1551|1551.4|1551|1550.6|1550.4|4763
1607684390000|2020-12-11 10:59:50|1551.6|1551.2|1551|1550.4|1551.8|1551.6|1551|1550.4|6434
1607684400000|2020-12-11 11:00:00|1550.8|1550.6|1551|1550.6|1551.2|1550.8|1550.2|1550|8693
1607684410000|2020-12-11 11:00:10|1551.2|1550.8|1550.8|1550.4|1551.2|1550.8|1550.6|1550.4|4003
1607684420000|2020-12-11 11:00:20|1550.6|1550.6|1550.8|1550.6|1551|1550.8|1550.6|1550.4|1147
1607684430000|2020-12-11 11:00:30|1551|1550.4|1551|1550.6|1551|1550.8|1550.8|1550.4|930
1607684440000|2020-12-11 11:00:40|1551.2|1550.8|1551.2|1551|1551.2|1551|1551|1550.6|3100
1607684450000|2020-12-11 11:00:50|1551|1550.8|1551|1550.6|1551.4|1551.2|1550.8|1550.4|16415
1607684460000|2020-12-11 11:01:00|1551.2|1550.8|1551.2|1550.8|1551.2|1551|1551|1550.6|454
1607684470000|2020-12-11 11:01:10|1551.4|1551|1550.2|1550|1551.4|1551.2|1550.2|1550|16156
1607684480000|2020-12-11 11:01:20|1550.4|1550.2|1550.8|1550.4|1550.8|1550.4|1550.4|1550|13571
1607684490000|2020-12-11 11:01:30|1551|1550.6|1551|1550.6|1551|1550.8|1551|1550.6|1540
1607684500000|2020-12-11 11:01:40|1551.2|1550.8|1550.8|1550.4|1551.2|1551|1550.6|1550.4|923
1607684510000|2020-12-11 11:01:50||1550.6||1550.4||1550.6||1550.4|500
1607684520000|2020-12-11 11:02:00|1550.6|1550.6|1550.8|1550.4|1550.8|1550.6|1550.6|1550.4|818
1607684530000|2020-12-11 11:02:10|1551|1550.6|1551.2|1550.8|1551.2|1551|1551|1550.6|1304
1607684540000|2020-12-11 11:02:20|1551.4|1551|1551.4|1550.8|1551.4|1551.2|1551|1550.8|3403
1607684550000|2020-12-11 11:02:30|1551.2|1551|1551|1550.6|1551.4|1551.2|1551|1550.6|14576
1607684560000|2020-12-11 11:02:40|1551.2|1550.8|1551|1550.6|1551.2|1551|1551|1550.6|1048
1607684570000|2020-12-11 11:02:50|1550.8|1550.4|1550.8|1550.4|1551|1550.4|1550.6|1550.2|2198
1607684580000|2020-12-11 11:03:00|1550.6|1550.2|1550.4|1550.2|1550.6|1550.4|1550.4|1550.2|712
1607684590000|2020-12-11 11:03:10|1550.2|1550|1550.4|1550.2|1550.4|1550.2|1550.2|1550|20957
1607684600000|2020-12-11 11:03:20|1550.2|1550|1550.4|1550.2|1550.4|1550.2|1550.2|1550|1842
1607684610000|2020-12-11 11:03:30|1550.6|1550.4|1550.6|1550.4|1550.6|1550.4|1550.6|1550.4|438
1607684620000|2020-12-11 11:03:40||1550.2||1550.2||1550.4||1550.2|2229
1607684630000|2020-12-11 11:03:50|1550.8|1550.4|1551.4|1551|1551.6|1551.2|1550.6|1550.4|286
1607684640000|2020-12-11 11:04:00|1551.2|1550.8|1551|1550.4|1551.2|1550.8|1550.8|1550.4|1476
1607684650000|2020-12-11 11:04:10|1551.2|1550.6|1551.8|1551.4|1551.8|1551.6|1551.2|1550.6|2466
1607684660000|2020-12-11 11:04:20|1551.6|1551.2|1551.6|1551.2|1551.6|1551.2|1551.4|1550.8|750
1607684670000|2020-12-11 11:04:30|1551.4|1551|1551.4|1551|1551.6|1551|1551.2|1551|0
1607684680000|2020-12-11 11:04:40|1551.2|1551.2|1551.2|1550.6|1551.2|1551.2|1551|1550.6|405
1607684700000|2020-12-11 11:05:00|1551|1550.8|1550.8|1550.4|1551.2|1551|1550.4|1550.2|3388
1607684710000|2020-12-11 11:05:10|1550.6|1550.2|1551.2|1550.6|1551.2|1550.8|1550.6|1550.2|1128
1607684720000|2020-12-11 11:05:20|1551.4|1550.8|1551.8|1551.4|1551.8|1551.4|1551.2|1550.8|1380
1607684730000|2020-12-11 11:05:30|1552|1551.6|1552|1551.6|1552.2|1551.8|1552|1551.6|1738
1607684740000|2020-12-11 11:05:40|1552.2|1551.8|1551.6|1551.2|1552.2|1551.8|1551.4|1551|1169
1607684750000|2020-12-11 11:05:50|1551.4|1551|1551.2|1550.8|1551.4|1551|1551|1550.8|1228
1607684760000|2020-12-11 11:06:00|1551|1550.6|1551|1550.6|1551|1550.8|1551|1550.6|0
1607684770000|2020-12-11 11:06:10|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.4|100
1607684780000|2020-12-11 11:06:20|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.8|1550.4|225
1607684790000|2020-12-11 11:06:30|1551.2|1551|1550.6|1550.4|1551.2|1551|1550.4|1550.2|2564
1607684800000|2020-12-11 11:06:40|1550.4|1550.2|1550.2|1550|1550.4|1550.2|1550.2|1550|2774
1607684810000|2020-12-11 11:06:50|1550|1549.8|1551|1550.6|1551|1550.6|1549.8|1549.4|270013
1607684820000|2020-12-11 11:07:00|1550.8|1550.4|1549.4|1549|1550.8|1550.4|1549.2|1549|14108
1607684830000|2020-12-11 11:07:10|1549.2|1548.8|1549.6|1549|1549.6|1549.2|1548.8|1548.4|4769
1607684840000|2020-12-11 11:07:20|1550|1549.2|1550.2|1549.8|1550.4|1550|1550|1549.2|13729
1607684850000|2020-12-11 11:07:30|1550.6|1550|1550.8|1550.4|1551|1550.4|1550.6|1550|9071
1607684860000|2020-12-11 11:07:40|1550.6||1551||1551||1550.6||400
1607684870000|2020-12-11 11:07:50|1550.8|1550.2|1550.2|1549.8|1550.8|1550.2|1550|1549.8|6366
1607684880000|2020-12-11 11:08:00|1550|1550|1550.4|1550|1550.4|1550.2|1550|1549.8|2057
1607684890000|2020-12-11 11:08:10|1550.2|1549.8|1549|1548.6|1550.4|1550|1548.8|1548.4|57007
1607684900000|2020-12-11 11:08:20|1548.8|1548.4|1549|1548.6|1549|1548.6|1548.8|1548.4|91
1607684910000|2020-12-11 11:08:30|1548.8|1548.4|1548.6|1548.2|1548.8|1548.4|1548.6|1548.2|1847
1607684920000|2020-12-11 11:08:40|1548.4|1548|1547.6|1547.2|1548.6|1548|1547.4|1547.2|25541
1607684930000|2020-12-11 11:08:50|1547.8|1547.4|1548.4|1548.2|1548.4|1548.2|1547.6|1547.2|11759
1607684940000|2020-12-11 11:09:00|1548.6|1548|1549.2|1549|1549.2|1549|1548.2|1547.8|3340
1607684950000|2020-12-11 11:09:10|1549.4|1548.8|1549.6|1549.2|1549.8|1549.4|1549.2|1548.8|1645
1607684960000|2020-12-11 11:09:20|1549.8|1549.4|1550.4|1549.8|1550.6|1550.2|1549.8|1549.4|13671
1607684970000|2020-12-11 11:09:30|1550.2|1549.6|1549.2|1548.8|1550.2|1549.8|1548.8|1548.6|2264
1607684980000|2020-12-11 11:09:40|1549.4|1549|1549.6|1549|1549.6|1549.2|1549|1548.8|426
1607684990000|2020-12-11 11:09:50|1549.8|1549.2|1548.8|1548.4|1549.8|1549.4|1548.8|1548.4|17738
1607685000000|2020-12-11 11:10:00|1548.6|1548.6|1549|1548.4|1549.2|1549|1548.6|1548.4|183
1607685010000|2020-12-11 11:10:10|1548.8|1548.2|1548.4|1548|1548.8|1548.4|1548.4|1548|227
1607685020000|2020-12-11 11:10:20|1548.6|1548.2|1548|1547.4|1548.8|1548.4|1547.8|1547.4|1340
1607685030000|2020-12-11 11:10:30|1547.8|1547.2|1548|1547.4|1548|1547.8|1547.4|1547.2|1278
1607685040000|2020-12-11 11:10:40|1547.8|1547.6|1548|1547.4|1548|1547.6|1547.8|1547.4|0
1607685050000|2020-12-11 11:10:50|1548.2|1547.6|1548.2|1548|1548.4|1548.2|1548.2|1547.6|1723
1607685060000|2020-12-11 11:11:00|1548|1547.8|1548.8|1548.4|1548.8|1548.4|1548|1547.6|4073
1607685070000|2020-12-11 11:11:10|1548.6|1548.2|1548.4|1548|1548.6|1548.2|1548|1547.8|1029
1607685080000|2020-12-11 11:11:20|1548.6|1548.2|1549.2|1548.8|1549.2|1548.8|1548.4|1548.2|1339
1607685090000|2020-12-11 11:11:30|1549.4|1549|1549.6|1549.2|1549.6|1549.2|1549.4|1549|0
1607685100000|2020-12-11 11:11:40||1549.4||1549.4||1549.4||1549.4|0
1607685110000|2020-12-11 11:11:50|1549.4|1549.2|1549.4|1549|1549.4|1549.2|1549|1548.6|1210
1607685120000|2020-12-11 11:12:00|1549.2|1548.8|1549.8|1549.2|1549.8|1549.2|1548.8|1548.4|3886
1607685130000|2020-12-11 11:12:10|1550|1549.4|1550|1549.6|1550|1549.6|1549.6|1549.4|3924
1607685140000|2020-12-11 11:12:20|1549.8|1549.4|1549.8|1549.6|1550.6|1550.2|1549.6|1549.4|3506
1607685150000|2020-12-11 11:12:30|1550|1549.8|1550.2|1549.8|1550.6|1550.2|1550|1549.8|37
1607685160000|2020-12-11 11:12:40|1550.4|1550|1549.8|1549.6|1550.4|1550|1549.8|1549.6|11276
1607685170000|2020-12-11 11:12:50|1549.6|1549.4|1549.2|1548.8|1549.8|1549.6|1549|1548.8|13987
1607685180000|2020-12-11 11:13:00|1549|1548.6|1548.8|1548.6|1549|1548.6|1548.2|1548|24854
1607685190000|2020-12-11 11:13:10|1549|1548.4|1549.2|1548.8|1549.2|1548.8|1548.8|1548.4|5799
1607685200000|2020-12-11 11:13:20|1549|1548.6|1549.8|1549.2|1549.8|1549.2|1549|1548.6|465
1607685210000|2020-12-11 11:13:30|1549.6|1549.4|1549.4|1548.8|1550|1549.6|1549.2|1548.8|776
1607685220000|2020-12-11 11:13:40|1549.2|1549|1548.6|1548.2|1549.4|1549.2|1548.6|1548.2|15
1607685230000|2020-12-11 11:13:50|1548.8||1548.8||1548.8||1548.8||0
1607685240000|2020-12-11 11:14:00|1548.6|1548.4|1548.8|1548.2|1549|1548.6|1548.6|1548.2|200
1607685250000|2020-12-11 11:14:10|1548.6|1548|1549|1548.6|1549|1548.6|1548.2|1548|1220
1607685260000|2020-12-11 11:14:20|1548.8|1548.4|1548.8|1548.4|1549|1548.4|1548.6|1548.4|141
1607685270000|2020-12-11 11:14:30|1548.6|1548.6|1548.6|1548.4|1548.8|1548.6|1548.4|1548|4055
1607685280000|2020-12-11 11:14:40|1548.8|1548.6|1549.2|1548.8|1549.2|1548.8|1548.8|1548.4|411
1607685290000|2020-12-11 11:14:50|1549|1548.6|1548.8|1548.2|1549.2|1548.8|1548.6|1548.2|1567
1607685300000|2020-12-11 11:15:00|1548.6|1548|1547.8|1547.6|1548.8|1548.2|1547.8|1547.6|6020
1607685310000|2020-12-11 11:15:10|1548|1547.4|1548.2|1547.8|1548.2|1547.8|1548|1547.4|1735
1607685320000|2020-12-11 11:15:20|1548.4|1548|1549|1548.6|1549|1548.6|1548.4|1548|5724
1607685330000|2020-12-11 11:15:30|1549.2|1548.8|1548.8|1548.4|1549.2|1548.8|1548.6|1548.4|1000
1607685340000|2020-12-11 11:15:40|1549|1548.6|1549.6|1549.2|1549.6|1549.4|1549|1548.6|2593
1607685350000|2020-12-11 11:15:50|1549.4|1549.4|1549.8|1549.4|1549.8|1549.4|1549.4|1549.4|1700
1607685360000|2020-12-11 11:16:00|1549.6|1549.6|1549.6|1549.4|1550.2|1550|1549.2|1549|28454
1607685370000|2020-12-11 11:16:10|1549.8|1549.6|1550.4|1550|1550.6|1550.2|1549.8|1549.6|3265
1607685380000|2020-12-11 11:16:20|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|1549.8|1549.6|2734
1607685390000|2020-12-11 11:16:30|1550.4|1550|1550.2|1549.6|1550.4|1550.2|1549.8|1549.6|5507
1607685400000|2020-12-11 11:16:40|1550|1549.4|1550|1549.4|1550|1549.6|1549.6|1549.4|4720
1607685410000|2020-12-11 11:16:50|1550.2|1549.6|1550.2|1549.6|1550.4|1550|1549.8|1549.6|6414
1607685420000|2020-12-11 11:17:00||1549.8||1549.8||1550||1549.8|360
1607685430000|2020-12-11 11:17:10|1550.4|1550|1550.8|1550.4|1551.2|1551|1550.4|1550|8514
1607685440000|2020-12-11 11:17:20|1550.6|1550.2|1550.4|1550|1550.8|1550.2|1550.2|1549.8|1665
1607685450000|2020-12-11 11:17:30|1550.2|1549.8|1550.2|1549.8|1550.4|1549.8|1550|1549.8|1111
1607685460000|2020-12-11 11:17:40|1550|1549.6|1549.8|1549.4|1550.2|1549.6|1549.6|1549.4|171
1607685470000|2020-12-11 11:17:50|1549.6|1549.2|1549|1548.6|1549.8|1549.4|1549|1548.6|1205
1607685480000|2020-12-11 11:18:00|1548.8|1548.4|1548.6|1548.2|1549.2|1548.8|1548.6|1548.2|1092
1607685490000|2020-12-11 11:18:10|1548.4||1548.6||1548.8||1548.4||0
1607685500000|2020-12-11 11:18:20|1548.8|1548.4|1549.4|1549|1549.4|1549|1548.8|1548.4|746
1607685510000|2020-12-11 11:18:30|1549.2|1548.8|1549.6|1549.2|1549.6|1549.4|1549.2|1548.8|1765
1607685520000|2020-12-11 11:18:40|1549.4|1549|1549.2|1548.8|1549.4|1549|1549.2|1548.8|0
1607685530000|2020-12-11 11:18:50|1549|1549|1549.2|1548.8|1549.2|1549|1549|1548.8|235
1607685540000|2020-12-11 11:19:00|1549|1548.6|1548.8|1548.4|1549|1548.6|1548.2|1548|2548
1607685550000|2020-12-11 11:19:10|1548.6||1548.8||1548.8||1548.6||420
1607685560000|2020-12-11 11:19:20|1549|1548.6|1548.8|1548.4|1549|1548.6|1548.8|1548.4|0
1607685570000|2020-12-11 11:19:30|1548.6|1548.2|1548|1547.6|1548.6|1548.2|1547.8|1547.4|5319
1607685580000|2020-12-11 11:19:40|1548.2|1547.8|1548|1547.8|1548.2|1548|1548|1547.8|1278
1607685590000|2020-12-11 11:19:50|1547.8|1547.6|1547.8|1547.6|1548|1547.8|1547.8|1547.4|7688
1607685600000|2020-12-11 11:20:00|1547.6|1547.4|1547.4|1547.2|1547.8|1547.4|1547.2|1547|1927
1607685610000|2020-12-11 11:20:10|1547.6|1547.4|1547.6|1547.2|1547.8|1547.4|1547.4|1547|765
1607685620000|2020-12-11 11:20:20|1547.8|1547.4|1547.8|1547.4|1547.8|1547.6|1547.8|1547|2561
1607685630000|2020-12-11 11:20:30|1547.6|1547.2|1547.6|1547.2|1547.6|1547.2|1547.4|1547|90
1607685640000|2020-12-11 11:20:40|1547.8|1547.4|1547.6|1547.2|1547.8|1547.6|1547.4|1547.2|2525
1607685650000|2020-12-11 11:20:50|1547.4|1547|1547.2|1547|1547.4|1547|1547.2|1547|0
1607685660000|2020-12-11 11:21:00|1547|1546.8|1546.8|1546.4|1547.2|1546.8|1546.4|1546.2|11345
1607685670000|2020-12-11 11:21:10|1546.6|1546.6|1546.2|1546|1546.6|1546.6|1546.2|1546|251
1607685680000|2020-12-11 11:21:20|1546.4|1546.2|1546.6|1546.2|1546.6|1546.4|1546.2|1546|441
1607685690000|2020-12-11 11:21:30||1546.4||1546.4||1546.4||1546.2|1094
1607685700000|2020-12-11 11:21:40|1546.4|1546.2|1546|1545.6|1546.4|1546.2|1545.8|1545.4|19221
1607685710000|2020-12-11 11:21:50|1545.8|1545.8|1545.6|1545.2|1546|1545.8|1545.6|1545.2|1142
1607685720000|2020-12-11 11:22:00|1545.8|1545.4|1545.2|1545|1545.8|1545.4|1545.2|1545|2950
1607685730000|2020-12-11 11:22:10|1545.4|1545.2|1545.6|1545.2|1545.6|1545.2|1545.2|1545|1598
1607685740000|2020-12-11 11:22:20|1545.4|1545|1545.4|1545.2|1545.6|1545.2|1545.2|1545|425
1607685750000|2020-12-11 11:22:30|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.4|1545.2|3592
1607685760000|2020-12-11 11:22:40|1545.8|1545.2|1547.6|1547|1547.6|1547.2|1545.8|1545.2|13556
1607685770000|2020-12-11 11:22:50||1547.2||1547||1547.2||1547|0
1607685780000|2020-12-11 11:23:00|1547.4|1546.8|1547.4|1547|1547.4|1547|1547.2|1546.8|577
1607685790000|2020-12-11 11:23:10|1547.2|1547.2|1547.6|1547.2|1547.6|1547.4|1547.2|1547.2|619
1607685800000|2020-12-11 11:23:20|1547.8|1547.4|1548.4|1548|1548.8|1548.6|1547.8|1547.4|6619
1607685810000|2020-12-11 11:23:30|1548.6|1548.2|1548.4|1548|1548.6|1548.2|1548|1547.8|8287
1607685820000|2020-12-11 11:23:40|1548.6|1548.2|1548.6|1548.2|1548.8|1548.4|1548.4|1548|701
1607685830000|2020-12-11 11:23:50|1548.8|1548.4|1548|1547.6|1548.8|1548.4|1548|1547.4|11849
1607685840000|2020-12-11 11:24:00|1547.8|1547.4|1547.8|1547.4|1547.8|1547.4|1547.4|1547.2|717
1607685850000|2020-12-11 11:24:10|1547.6|1547.2|1546.8|1546.4|1547.6|1547.2|1546.6|1546.4|2115
1607685860000|2020-12-11 11:24:20|1546.6|1546.2|1546|1545.6|1546.6|1546.2|1545.6|1545.2|3649
1607685870000|2020-12-11 11:24:30|1546.2|1545.8|1546|1545.6|1546.4|1546|1546|1545.6|1515
1607685880000|2020-12-11 11:24:40|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1545.4|1545.2|4471
1607685890000|2020-12-11 11:24:50|1546.4|1546|1546.4|1546|1546.4|1546|1546.4|1546|0
1607685900000|2020-12-11 11:25:00|1546.6|1546.2|1547|1546.4|1547.2|1546.8|1546.6|1546.2|1242
1607685910000|2020-12-11 11:25:10|1546.8|1546.2|1547|1546.4|1547|1546.6|1546.4|1546.2|1793
1607685920000|2020-12-11 11:25:20|1547.2|1546.6|1547.2|1546.8|1547.2|1546.8|1547.2|1546.6|1500
1607685930000|2020-12-11 11:25:30|1547|1546.6|1546.4|1546|1547|1546.8|1546.4|1546|653
1607685940000|2020-12-11 11:25:40|1546.2|1545.8|1546.2|1545.8|1546.4|1545.8|1546|1545.6|1715
1607685950000|2020-12-11 11:25:50|1546|1545.6|1546|1545.6|1546.2|1545.6|1545.8|1545.4|1300
1607685960000|2020-12-11 11:26:00|1545.8|1545.4|1545.8|1545.6|1545.8|1545.6|1545.8|1545.4|200
1607685970000|2020-12-11 11:26:10|1545.6|1545.4|1545.8|1545.4|1545.8|1545.6|1545.4|1545.2|2011
1607685980000|2020-12-11 11:26:20|1546|1545.6|1546.2|1545.8|1546.2|1546|1546|1545.6|3522
1607685990000|2020-12-11 11:26:30|1546|1545.6|1544.8|1544.6|1546|1545.6|1544.8|1544.4|29713
1607686000000|2020-12-11 11:26:40|1545|1544.4|1544.6|1544.2|1545.2|1545|1544.6|1544.2|9533
1607686010000|2020-12-11 11:26:50|1544.4|1544.4|1544.4|1544|1544.4|1544.4|1544.2|1544|1224
1607686020000|2020-12-11 11:27:00|1544.2|1544.2|1543.8|1543.6|1544.2|1544.2|1543.4|1543.2|9876
1607686030000|2020-12-11 11:27:10|1544|1543.8|1544.2|1543.6|1544.2|1544|1543.8|1543.6|3836
1607686040000|2020-12-11 11:27:20|1544.4|1543.8|1544.4|1544|1544.4|1544|1544.2|1543.8|1869
1607686050000|2020-12-11 11:27:30|1544.6|1544.2|1544.6|1544.2|1544.8|1544.6|1544.6|1544.2|1400
1607686060000|2020-12-11 11:27:40|1544.8|1544.4|1544.4|1544|1545.2|1544.8|1544.4|1544|5218
1607686070000|2020-12-11 11:27:50|1544.6|1544.4|1545.4|1544.8|1545.4|1544.8|1544|1543.8|1797
1607686080000|2020-12-11 11:28:00|1545.6|1545|1544.8|1544.4|1545.6|1545.2|1544.8|1544.4|221
1607686090000|2020-12-11 11:28:10|1544.6|1544.2|1545|1544.4|1545|1544.6|1544.6|1544.2|227
1607686100000|2020-12-11 11:28:20|1545.2|1544.6|1545.2|1544.6|1545.2|1544.8|1545.2|1544.6|11
1607686110000|2020-12-11 11:28:30|1545|1544.4|1545.4|1545.2|1545.4|1545.2|1544.6|1544.2|1009
1607686120000|2020-12-11 11:28:40|1545.2|1545|1545.2|1544.8|1545.2|1545|1545|1544.6|282
1607686130000|2020-12-11 11:28:50||1544.6||1544.6||1544.6||1544.6|1000
1607686140000|2020-12-11 11:29:00|1545|1544.4|1544.4|1543.8|1545|1544.4|1544.4|1543.8|396
1607686150000|2020-12-11 11:29:10|1544.6|1544|1544.2|1543.8|1544.6|1544.2|1544.2|1543.8|227
1607686160000|2020-12-11 11:29:20|1544|1543.6|1543.4|1543|1544.2|1543.8|1543.2|1543|3357
1607686170000|2020-12-11 11:29:30|1543.2|1542.8|1543.4|1543|1543.6|1543.4|1542.8|1542.6|6877
1607686180000|2020-12-11 11:29:40|1543.2|1542.8|1543.4|1542.8|1543.4|1542.8|1543.2|1542.8|0
1607686190000|2020-12-11 11:29:50|1543.2|1543|1544|1543.6|1544|1543.8|1543.2|1543|2035
1607686200000|2020-12-11 11:30:00|1543.8|1543.4|1543.4|1543|1543.8|1543.6|1543.4|1542.8|1795
1607686210000|2020-12-11 11:30:10|1543.6|1543.2|1542.8|1542.4|1543.6|1543.2|1542.8|1542.4|1324
1607686220000|2020-12-11 11:30:20|1542.6|1542.2|1543|1542.6|1543|1542.8|1542.4|1542.2|1417
1607686230000|2020-12-11 11:30:30|1543.2|1542.8|1543.6|1543.2|1543.6|1543.4|1543.2|1542.8|1937
1607686240000|2020-12-11 11:30:40|1543.4|1543.4|1543.6|1543.2|1543.6|1543.4|1543|1542.6|4786
1607686250000|2020-12-11 11:30:50|1543.8|1543.4|1544.6|1544.2|1544.6|1544.4|1543.8|1543.2|3422
1607686260000|2020-12-11 11:31:00|1544.4|1544|1544.6|1544.4|1544.8|1544.4|1544.4|1544|1126
1607686270000|2020-12-11 11:31:10||1544.2||1544||1544.4||1544|0
1607686280000|2020-12-11 11:31:20|1544.8||1544.8||1544.8||1544.8||0
1607686290000|2020-12-11 11:31:30|1545|1544.2|1544.2|1544|1545.2|1544.6|1544.2|1544|2800
1607686300000|2020-12-11 11:31:40|1544.4|1544.2|1544.8|1544.4|1545.2|1544.8|1544.4|1544.2|4401
1607686310000|2020-12-11 11:31:50|1544.6|1544.2|1543.2|1543|1544.6|1544.2|1543.2|1543|9492
1607686320000|2020-12-11 11:32:00|1543.4|1542.8|1543.4|1542.8|1543.4|1543.2|1543.2|1542.8|19
1607686330000|2020-12-11 11:32:10|1543.2|1543|1543.6|1543.4|1543.6|1543.4|1543|1542.8|13300
1607686340000|2020-12-11 11:32:20|1543.4|1543.2|1543.4|1543|1543.4|1543.4|1543.2|1543|518
1607686350000|2020-12-11 11:32:30|1543.6|1543.2|1543.6|1543.4|1543.6|1543.4|1543.4|1543|6676
1607686360000|2020-12-11 11:32:40|||||||||602
1607686370000|2020-12-11 11:32:50|1543.4|1543|1543.8|1543.4|1543.8|1543.6|1543.2|1542.8|3678
1607686380000|2020-12-11 11:33:00|1543.6|1543.6|1543.6|1543|1543.6|1543.6|1543.4|1543|4776
1607686390000|2020-12-11 11:33:10|1543.4|1542.8|1543.8|1543.6|1543.8|1543.6|1543|1542.8|3146
1607686400000|2020-12-11 11:33:20||1543.4||1543.4||1543.4||1543.4|0
1607686410000|2020-12-11 11:33:30|1543.6|1543.6|1544|1543.6|1544|1543.6|1543.6|1543.4|3448
1607686420000|2020-12-11 11:33:40|1543.8|1543.8|1543.8|1543.4|1543.8|1543.8|1543.6|1543.2|245
1607686430000|2020-12-11 11:33:50|1543.6|1543.2|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|1946
1607686440000|2020-12-11 11:34:00||1543.2||1543.2||1543.2||1543.2|0
1607686460000|2020-12-11 11:34:20|1543.6|1543|1543.4|1543|1543.6|1543.2|1543.2|1543|923
1607686470000|2020-12-11 11:34:30|1543.2|1542.8|1542.8|1542.4|1543.2|1542.8|1542.8|1542.4|858
1607686490000|2020-12-11 11:34:50|1543|1542.6|1543.2|1542.6|1543.4|1543.2|1543|1542.6|2721
1607686500000|2020-12-11 11:35:00|1543.4||1543.2||1543.4||1543.2||0
1607686510000|2020-12-11 11:35:10|1543|1542.4|1542.8|1542.4|1543|1542.6|1542.6|1542.4|3776
1607686520000|2020-12-11 11:35:20|1542.6|1542.2|1542.8|1542.2|1542.8|1542.4|1542.4|1542.2|567
1607686530000|2020-12-11 11:35:30|1543|1542.4|1543|1542.6|1543|1542.8|1542.8|1542.4|3030
1607686540000|2020-12-11 11:35:40|1543.2|1542.8|1543.8|1543.4|1543.8|1543.6|1543.2|1542.8|1917
1607686550000|2020-12-11 11:35:50|1543.6|1543.2|1543.8|1543.4|1543.8|1543.6|1543.4|1543.2|1008
1607686560000|2020-12-11 11:36:00|1544|1543.6|1544.2|1544|1544.2|1544|1543.4|1543|65235
1607686570000|2020-12-11 11:36:10|1544|1543.8|1543.4|1543|1544.2|1544|1543.2|1543|7452
1607686580000|2020-12-11 11:36:20|1543.2|1542.8|1543.4|1542.8|1543.4|1543|1542.8|1542.6|5780
1607686590000|2020-12-11 11:36:30|1543|1542.6|1543|1542.8|1543|1542.8|1543|1542.6|12
1607686600000|2020-12-11 11:36:40|1542.8|1542.6|1542.4|1542.2|1543|1542.8|1542.4|1542.2|2768
1607686610000|2020-12-11 11:36:50|1542.6|1542.4|1542.6|1542.2|1542.8|1542.6|1542.6|1542.2|2916
1607686620000|2020-12-11 11:37:00|1542.4|1542|1542.2|1541.8|1542.4|1542|1542|1541.8|11476
1607686630000|2020-12-11 11:37:10|1542|1541.6|1541.4|1541|1542|1541.6|1541.2|1541|11322
1607686640000|2020-12-11 11:37:20|1541.2|1540.8|1541.2|1541|1541.6|1541.4|1541|1540.6|15407
1607686650000|2020-12-11 11:37:30|1541|1540.8|1541|1540.4|1541.2|1541|1540.6|1540.4|10202
1607686660000|2020-12-11 11:37:40|1541.2|1540.6|1541.8|1541.6|1541.8|1541.6|1541|1540.6|9925
1607686670000|2020-12-11 11:37:50|1541.6|1541.4|1542|1541.6|1542|1541.8|1541.6|1541.2|5000
1607686680000|2020-12-11 11:38:00|1542.2|1541.8|1542.8|1542.6|1542.8|1542.6|1542.2|1541.8|2118
1607686690000|2020-12-11 11:38:10|1543|1542.4|1543|1542.8|1543|1542.8|1542.8|1542.4|750
1607686700000|2020-12-11 11:38:20|1543.2|1543|1543.6|1543|1543.6|1543.2|1543.2|1543|1467
1607686710000|2020-12-11 11:38:30|1543.8|1543.2|1543.8|1543.4|1544|1543.6|1543.8|1543.2|3280
1607686720000|2020-12-11 11:38:40|1544|1543.6|1544.4|1544|1544.6|1544.2|1544|1543.6|3373
1607686730000|2020-12-11 11:38:50|1544|1543.8|1544.6|1544.2|1544.6|1544.2|1544|1543.6|4355
1607686740000|2020-12-11 11:39:00|1544.4|1544.4|1544.8|1544.4|1544.8|1544.6|1544|1543.8|3166
1607686750000|2020-12-11 11:39:10||1544.6||1544.4||1544.6||1544.4|43
1607686760000|2020-12-11 11:39:20|1544.6|1544.2|1544.2|1543.8|1544.8|1544.4|1544|1543.8|15982
1607686770000|2020-12-11 11:39:30|1544|1543.6|1543.8|1543.4|1544|1543.6|1543.4|1543.2|3385
1607686780000|2020-12-11 11:39:40|1543.6|1543.6|1544|1543.4|1544|1543.8|1543.6|1543.4|1154
1607686790000|2020-12-11 11:39:50|1543.8|1543.6|1543.8|1543.4|1544|1543.6|1543.6|1543.2|1331
1607686800000|2020-12-11 11:40:00|1543.6|1543.2|1543.6|1543.2|1543.6|1543.2|1543.2|1543|2503
1607686810000|2020-12-11 11:40:10|1543.8|1543.4|1543.6|1543.2|1543.8|1543.4|1543.4|1543.2|5792
1607686820000|2020-12-11 11:40:20|1543|1543|1542.8|1542.4|1543|1543.2|1542.4|1542|11071
1607686830000|2020-12-11 11:40:30|1542.6|1542.2|1542.8|1542.4|1542.8|1542.4|1542.4|1542|3526
1607686840000|2020-12-11 11:40:40|1542.6|1542.2|1542.6|1542.4|1542.6|1542.4|1542.4|1542|2356
1607686850000|2020-12-11 11:40:50|1542.8|1542.6|1542.8|1542.6|1542.8|1542.6|1542.6|1542.2|3235
1607686860000|2020-12-11 11:41:00|1543|1542.4|1543.4|1542.8|1543.4|1543|1543|1542.4|1872
1607686870000|2020-12-11 11:41:10|1543.2|1542.6|1542.8|1542.4|1543.2|1542.8|1542.8|1542.4|4580
1607686880000|2020-12-11 11:41:20|1542.6|1542.2|1543|1542.6|1543|1542.6|1542.4|1542|6106
1607686890000|2020-12-11 11:41:30|1543.2|1542.8|1543.4|1542.8|1543.4|1542.8|1543.2|1542.8|417
1607686900000|2020-12-11 11:41:40|1543.2|1543|1543.2|1543|1543.4|1543|1543.2|1543|475
1607686910000|2020-12-11 11:41:50|1543|1542.8|1542.4|1542|1543|1542.8|1542|1541.8|8000
1607686920000|2020-12-11 11:42:00|1542.6|1542.2|1543.4|1543|1543.4|1543|1542.6|1542|17167
1607686930000|2020-12-11 11:42:10|1543.2|1542.8|1543.2|1542.8|1543.4|1543|1543.2|1542.8|4387
1607686940000|2020-12-11 11:42:20|1543|1543|1544.2|1543.6|1544.2|1543.8|1543|1542.8|4691
1607686950000|2020-12-11 11:42:30|1544|1543.8|1543.4|1543|1544|1543.8|1543.2|1543|5034
1607686960000|2020-12-11 11:42:40|1543.2|1542.8|1543.2|1542.8|1543.4|1543|1543.2|1542.8|900
1607686970000|2020-12-11 11:42:50|1543.4|1543|1543.4|1542.8|1543.4|1543.2|1543|1542.8|3706
1607686980000|2020-12-11 11:43:00|1543.2||1543||1543.2||1543||245
1607686990000|2020-12-11 11:43:10|1542.8|1542.6|1543|1542.4|1543|1542.6|1542.4|1542.2|5551
1607687000000|2020-12-11 11:43:20|1543.2|1542.6|1543.4|1543|1543.4|1543.2|1543.2|1542.4|7563
1607687010000|2020-12-11 11:43:30|1543.2|1542.8|1542.8|1542.2|1543.2|1542.8|1542.4|1542|32399
1607687020000|2020-12-11 11:43:40|1543|1542.6|1543|1542.6|1543|1542.8|1542.8|1542.6|299
1607687030000|2020-12-11 11:43:50|1542.8|1542.4|1543.4|1543|1543.4|1543.2|1542.6|1542.4|4679
1607687040000|2020-12-11 11:44:00||1543.2||1543.2||1543.2||1543|1981
1607687050000|2020-12-11 11:44:10|1543.2|1543|1542.4|1542|1543.4|1543.2|1542.4|1542|4633
1607687060000|2020-12-11 11:44:20|1542.2|1542.2|1542.2|1542|1542.2|1542.2|1542|1541.8|7737
1607687070000|2020-12-11 11:44:30|1542|1541.8|1542|1541.8|1542.4|1542.2|1542|1541.8|3206
1607687080000|2020-12-11 11:44:40|1542.2|1542|1542|1541.6|1542.2|1542|1541.8|1541.6|1972
1607687090000|2020-12-11 11:44:50|1542.2|1541.8|1542.4|1542.2|1542.6|1542.4|1542.2|1541.8|3725
1607687100000|2020-12-11 11:45:00|1542.6|1542|1543|1542.6|1543|1542.6|1542.6|1542|8159
1607687110000|2020-12-11 11:45:10|1542.8|1542.4|1543|1542.4|1543|1542.6|1542.2|1542|2525
1607687120000|2020-12-11 11:45:20|1543.2|1542.6|1543|1542.6|1543.2|1543|1542.8|1542.6|2477
1607687130000|2020-12-11 11:45:30||1542.8||1542.8||1542.8||1542.4|3300
1607687140000|2020-12-11 11:45:40|1543.2|1543|1543|1542.6|1543.4|1543.2|1543|1542.6|9294
1607687150000|2020-12-11 11:45:50|1542.8|1542.4|1543|1542.8|1543.4|1542.8|1542.8|1542.4|1720
1607687160000|2020-12-11 11:46:00|1543.2|1542.6|1543.6|1543.2|1543.6|1543.2|1543.2|1542.6|1229
1607687170000|2020-12-11 11:46:10|1543.4|1543|1542.4|1542|1543.4|1543.2|1542.4|1542|15808
1607687190000|2020-12-11 11:46:30|1542.2|1541.8|1542|1541.4|1542.2|1542|1541.8|1541.4|7897
1607687200000|2020-12-11 11:46:40|1542.2|1541.6|1542.6|1542.2|1542.6|1542.4|1542.2|1541.6|5901
1607687210000|2020-12-11 11:46:50|1542.8|1542.4|1542.4|1542|1543|1542.8|1542.2|1541.8|3776
1607687220000|2020-12-11 11:47:00|1542.2|1541.8|1542|1541.8|1542.4|1542|1542|1541.6|1349
1607687230000|2020-12-11 11:47:10|1541.8|1541.6|1541.6|1541.2|1541.8|1541.6|1541.2|1541|6265
1607687240000|2020-12-11 11:47:20|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|82
1607687250000|2020-12-11 11:47:30|1542|1541.6|1542.4|1541.8|1542.4|1542|1542|1541.4|11058
1607687260000|2020-12-11 11:47:40|1542.6|1542|1542.6|1542.2|1542.6|1542.2|1542.6|1542|275
1607687270000|2020-12-11 11:47:50|1542.4|1542.4|1542.4|1542|1542.6|1542.4|1542.2|1542|8219
1607687280000|2020-12-11 11:48:00|1542.6|1542.2|1542|1541.8|1542.6|1542.2|1541.8|1541.6|1174
1607687290000|2020-12-11 11:48:10|1542.2|1542|1542.6|1542|1542.6|1542.2|1542.2|1542|1454
1607687300000|2020-12-11 11:48:20|1542.4|1541.8|1542.6|1542.2|1542.6|1542.2|1542.2|1541.8|1475
1607687320000|2020-12-11 11:48:40|1542.4|1542|1543|1542.6|1543|1542.6|1542.2|1542|11992
1607687330000|2020-12-11 11:48:50|1542.8|1542.4|1542.8|1542.4|1542.8|1542.4|1542.8|1542.4|80
1607687340000|2020-12-11 11:49:00|1542.6|1542.2|1541.6|1541|1542.8|1542.4|1541.4|1541|14505
1607687350000|2020-12-11 11:49:10||1541.2||1541||1541.2||1541|0
1607687360000|2020-12-11 11:49:20|1541.4|1540.8|1541.2|1540.8|1541.6|1541|1541|1540.6|6523
1607687370000|2020-12-11 11:49:30||1541||1541||1541||1541|500
1607687380000|2020-12-11 11:49:40|1541.4|1541.2|1541|1540.8|1541.4|1541.2|1541|1540.6|3673
1607687390000|2020-12-11 11:49:50|1540.8|1540.6|1540.8|1540.2|1540.8|1540.8|1540.6|1540.2|1540
1607687400000|2020-12-11 11:50:00|1541|1540.4|1541|1540.4|1541|1540.6|1540.8|1540.4|0
1607687410000|2020-12-11 11:50:10|1540.8|1540.2|1541|1540.6|1541|1540.6|1540.4|1540.2|1411
1607687420000|2020-12-11 11:50:20|1540.6|1540.4|1541.4|1541|1541.4|1541|1540.6|1540.4|4462
1607687430000|2020-12-11 11:50:30|1541.2|1540.8|1541.4|1540.8|1541.4|1541|1541|1540.6|0
1607687440000|2020-12-11 11:50:40|1541.6|1541|1541.4|1541|1541.6|1541.4|1541.4|1540.8|3043
1607687450000|2020-12-11 11:50:50|1541.6|1540.8|1541.8|1541.4|1541.8|1541.4|1541.6|1540.8|2615
1607687460000|2020-12-11 11:51:00|1542||1541.8||1542||1541.8||1500
1607687470000|2020-12-11 11:51:10|1541.6|1541.6|1541.6|1541.2|1541.8|1541.6|1541.6|1541.2|1484
1607687480000|2020-12-11 11:51:20|1541.4|1541|1541.8|1541.4|1541.8|1541.4|1541.2|1541|2078
1607687490000|2020-12-11 11:51:30|1542|1541.2|1542|1541.8|1542|1541.8|1541.8|1541.2|2274
1607687500000|2020-12-11 11:51:40|1541.8|1541.6|1541.6|1541.2|1542|1541.8|1541.6|1541.2|1580
1607687510000|2020-12-11 11:51:50|1541.4|1541|1541.2|1540.6|1541.4|1541|1541|1540.6|2393
1607687520000|2020-12-11 11:52:00|1541|1541|1541.4|1541.2|1541.4|1541.2|1541|1540.6|3093
1607687530000|2020-12-11 11:52:10|1541.6|1541|1541.4|1541|1541.6|1541.2|1541.2|1541|1779
1607687540000|2020-12-11 11:52:20|1541.2|1540.8|1541.4|1540.8|1541.4|1540.8|1541|1540.8|2616
1607687550000|2020-12-11 11:52:30|1541.6|1541|1542|1541.6|1542|1541.6|1541.4|1541|4646
1607687560000|2020-12-11 11:52:40|1541.8|1541.4|1541.4|1541|1541.8|1541.4|1541.2|1541|5049
1607687570000|2020-12-11 11:52:50|1541.6|1541.2|1542.2|1542|1542.4|1542.2|1541.6|1541.2|7368
1607687580000|2020-12-11 11:53:00|1542|1541.8|1542.6|1542.2|1542.6|1542.4|1542|1541.6|3104
1607687590000|2020-12-11 11:53:10|1542.8|1542.4|1542.4|1542.2|1542.8|1542.4|1542.4|1542.2|185
1607687600000|2020-12-11 11:53:20|1542.6|1542.4|1542.2|1542|1542.8|1542.6|1542.2|1542|2850
1607687610000|2020-12-11 11:53:30|1542.4|1541.8|1542.4|1542|1542.4|1542|1541.8|1541.4|4068
1607687620000|2020-12-11 11:53:40|1542.6|1542.2|1542.4|1542|1542.6|1542.2|1542.2|1542|400
1607687630000|2020-12-11 11:53:50|1542.2|1541.8|1542|1541.8|1542.2|1542|1541.4|1541.2|26439
1607687640000|2020-12-11 11:54:00|1541.8|1541.6|1542|1541.6|1542|1541.8|1541.4|1541.2|1896
1607687650000|2020-12-11 11:54:10|1541.8|1541.4|1542|1541.6|1542.2|1542|1541.6|1541.2|6967
1607687660000|2020-12-11 11:54:20|1541.8|1541.4|1541.8|1541.4|1541.8|1541.6|1541.8|1541.4|171
1607687670000|2020-12-11 11:54:30|1542|1541.6|1541.6|1541.4|1542.2|1541.8|1541.6|1541.4|5467
1607687680000|2020-12-11 11:54:40|1541.4|1541.2|1541.2|1541|1541.6|1541.4|1541.2|1541|1578
1607687690000|2020-12-11 11:54:50|1541|1540.8|1541|1540.6|1541.2|1541|1540.8|1540.6|2182
1607687700000|2020-12-11 11:55:00|1541.2|1540.8|1541.2|1541|1541.4|1541.2|1541.2|1540.6|1170
1607687710000|2020-12-11 11:55:10|1541|1540.8|1541|1540.8|1541|1540.8|1541|1540.8|854
1607687720000|2020-12-11 11:55:20|1541.2|1541|1541.4|1541|1541.4|1541.2|1541.2|1541|5133
1607687730000|2020-12-11 11:55:30|1541.2|1540.8|1541.4|1541.2|1541.4|1541.2|1541.2|1540.8|1520
1607687740000|2020-12-11 11:55:40|1541.2|1541|1541.2|1540.6|1541.2|1541|1540.8|1540.6|5116
1607687750000|2020-12-11 11:55:50|1541.4|1541|1541.4|1541.2|1541.4|1541.2|1541.4|1541|1481
1607687760000|2020-12-11 11:56:00|1541.6|1541|1541.8|1541.6|1541.8|1541.6|1541.6|1541|2995
1607687770000|2020-12-11 11:56:10|1542|1541.8|1543|1542.6|1543|1542.6|1542|1541.8|8928
1607687780000|2020-12-11 11:56:20|1542.8|1542.8|1543.4|1543|1543.4|1543|1542.8|1542.4|2409
1607687790000|2020-12-11 11:56:30|1543.6|1542.8|1543.6|1543.4|1543.6|1543.4|1543.4|1542.8|2290
1607687800000|2020-12-11 11:56:40|1543.8|1543.6|1543.8|1543.2|1544|1543.6|1543.6|1543.2|2927
1607687810000|2020-12-11 11:56:50|1543.6|1543|1543|1542.6|1543.6|1543|1543|1542.6|4389
1607687820000|2020-12-11 11:57:00|1542.8|1542.4|1544.2|1543.8|1544.2|1543.8|1542.6|1542.2|4792
1607687830000|2020-12-11 11:57:10|1544|1543.6|1543.8|1543.4|1544.2|1543.8|1543.8|1543.4|2087
1607687840000|2020-12-11 11:57:20|1544|1543.6|1544|1543.4|1544|1543.6|1544|1543.4|21
1607687850000|2020-12-11 11:57:30|1544.2|1543.6|1544|1543.6|1544.2|1543.8|1543.8|1543.6|222
1607687860000|2020-12-11 11:57:40|1544.2|1543.8|1544.4|1544|1544.6|1544.2|1544.2|1543.8|4432
1607687870000|2020-12-11 11:57:50|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1544.6|1544|0
1607687880000|2020-12-11 11:58:00|1544.8|1544.4|1544.8|1544.2|1544.8|1544.6|1544.6|1544.2|897
1607687890000|2020-12-11 11:58:10|1544.6|1544|1545.2|1545|1545.8|1545.6|1544.4|1544|56975
1607687900000|2020-12-11 11:58:20|1545.4||1545.2||1545.4||1545.2||30275
1607687910000|2020-12-11 11:58:30|||||||||7241
1607687920000|2020-12-11 11:58:40|1545.4|1545.2|1544.8|1544.4|1545.4|1545.2|1544.6|1544.2|33413
1607687930000|2020-12-11 11:58:50|1544.6|1544.2|1544.4|1544|1544.6|1544.2|1544|1543.6|4894
1607687940000|2020-12-11 11:59:00|1544.6|1544.2|1545.4|1545|1545.4|1545|1544.6|1544.2|2959
1607687950000|2020-12-11 11:59:10|1545.6|1545.2|1545.2|1544.8|1545.6|1545.2|1545.2|1544.8|646
1607687960000|2020-12-11 11:59:20|1545.4|1544.6|1545|1544.4|1545.4|1544.8|1545|1544.4|0
1607687970000|2020-12-11 11:59:30|1544.6|1544.2|1545.2|1544.8|1545.2|1544.8|1544.6|1544.2|3785
1607687980000|2020-12-11 11:59:40|1545|1545|1545.8|1545.6|1546|1545.6|1545|1544.8|5281
1607687990000|2020-12-11 11:59:50|1545.6|1545.4|1546|1545.4|1546|1545.6|1545.6|1545.4|0
1607688000000|2020-12-11 12:00:00|1546.2|1545.6|1545.6|1545.4|1546.4|1546|1545.6|1545.2|4537
1607688010000|2020-12-11 12:00:10|1545.8|1545.2|1546.2|1545.6|1546.2|1546|1545.8|1545|3845
1607688020000|2020-12-11 12:00:20|1546|1545.4|1545.4|1545|1546|1545.4|1545.2|1545|820
1607688030000|2020-12-11 12:00:30|1545.6|1545.2|1545.6|1545.2|1545.8|1545.6|1545.6|1545.2|1000
1607688040000|2020-12-11 12:00:40|1545.4|1545|1545.2|1544.8|1545.4|1545|1544.8|1544.6|3838
1607688050000|2020-12-11 12:00:50|1545|1544.6|1544.4|1544|1545|1544.6|1544.4|1544|1403
1607688060000|2020-12-11 12:01:00|1544.2|1543.8|1543.4|1543|1544.2|1543.8|1543.4|1543|2376
1607688070000|2020-12-11 12:01:10|1543.6|1543.2|1543.4|1543|1543.6|1543.4|1543.4|1543|834
1607688080000|2020-12-11 12:01:20|1543.2|1543.2|1543|1542.6|1543.2|1543.2|1543|1542.4|200
1607688090000|2020-12-11 12:01:30|1542.8|1542.8|1542.8|1542.4|1543|1542.8|1542.6|1542.2|2160
1607688100000|2020-12-11 12:01:40|1542.6|1542.2|1542.4|1542|1542.6|1542.2|1542.4|1542|0
1607688110000|2020-12-11 12:01:50|1542.6|1542.2|1543|1542.8|1543|1542.8|1542.4|1542|5494
1607688120000|2020-12-11 12:02:00|1542.8|1542.6|1542.6|1542.2|1542.8|1542.6|1542.4|1542|1452
1607688130000|2020-12-11 12:02:10|1542.8|1542.4|1542.6|1542|1542.8|1542.6|1542.2|1542|767
1607688140000|2020-12-11 12:02:20|1542.8|1542.2|1543|1542.8|1543|1542.8|1542.8|1542.2|20
1607688150000|2020-12-11 12:02:30|1542.8|1542.6|1542.8|1542.4|1543|1542.6|1542.4|1542|1695
1607688160000|2020-12-11 12:02:40|1542.6|1542.2|1542.8|1542.4|1542.8|1542.6|1542.6|1542.2|310
1607688170000|2020-12-11 12:02:50|1543|1542.2|1543|1542.6|1543|1542.8|1542.8|1542.2|3777
1607688180000|2020-12-11 12:03:00|1543.2|1542.8|1543.2|1542.8|1543.2|1543|1543.2|1542.8|863
1607688190000|2020-12-11 12:03:10|1543|1543|1543.8|1543.6|1544|1543.6|1543|1543|3091
1607688200000|2020-12-11 12:03:20|1544|1543.8|1543.4|1543|1544.2|1543.8|1543.4|1543|4398
1607688210000|2020-12-11 12:03:30|1543.2|1542.8|1543.2|1542.8|1543.4|1543|1542.8|1542.6|27020
1607688220000|2020-12-11 12:03:40|1543|1543|1543.2|1542.8|1543.4|1543|1543|1542.8|6268
1607688230000|2020-12-11 12:03:50|1543|1542.6|1543|1542.8|1543|1542.8|1542.8|1542.6|105
1607688240000|2020-12-11 12:04:00|1543.2|1543|1543.4|1543.2|1543.6|1543.4|1543|1542.6|5889
1607688250000|2020-12-11 12:04:10|1543.6|1543.4|1543.6|1543.4|1543.8|1543.4|1543.6|1543.4|1940
1607688260000|2020-12-11 12:04:20|1543.8|1543.6|1544|1543.8|1544.4|1544|1543.8|1543.6|2164
1607688270000|2020-12-11 12:04:30|1543.8|1543.6|1544|1543.6|1544|1543.8|1543.8|1543.6|839
1607688280000|2020-12-11 12:04:40|1543.8|1543.8|1544|1543.6|1544|1543.8|1543.8|1543.6|2193
1607688290000|2020-12-11 12:04:50|1544.2|1543.8|1544.4|1544|1544.4|1544|1544.2|1543.8|1620
1607688300000|2020-12-11 12:05:00|1544.6|1544.2|1544|1543.6|1545|1544.4|1544|1543.6|23329
1607688310000|2020-12-11 12:05:10|1543.8|1543.8|1544|1543.4|1544|1543.8|1543.8|1543.4|10204
1607688320000|2020-12-11 12:05:20|1543.8|1543.2|1543.8|1543.2|1544|1543.2|1543.8|1543.2|102
1607688330000|2020-12-11 12:05:30|1544|1543.4|1543.6|1543.4|1544|1543.8|1543.6|1543.4|996
1607688340000|2020-12-11 12:05:40|1543.8|1543.6|1544|1543.6|1544|1543.8|1543.6|1543.4|4352
1607688350000|2020-12-11 12:05:50||1543.8||1543.6||1543.8||1543.6|0
1607688360000|2020-12-11 12:06:00|1543.8|1543.4|1543.4|1543|1543.8|1543.6|1543.4|1543|1881
1607688370000|2020-12-11 12:06:10|1543.6|1543.2|1543.6|1543.4|1543.6|1543.4|1543.6|1543.2|383
1607688380000|2020-12-11 12:06:20|1543.8|1543.6|1544.4|1544.2|1544.4|1544.2|1543.8|1543.6|18753
1607688390000|2020-12-11 12:06:30|1544.2|1544|1544.2|1543.8|1544.4|1544|1543.8|1543.6|3352
1607688400000|2020-12-11 12:06:40|1544.4|1544|1545|1544.4|1545|1544.6|1544.2|1544|6325
1607688420000|2020-12-11 12:07:00|1544.8|1544.6|1544.8|1544.4|1545|1544.6|1544.6|1544.4|1100
1607688430000|2020-12-11 12:07:10|1545|1544.6|1545.4|1545|1545.4|1545.2|1544.8|1544.6|3102
1607688440000|2020-12-11 12:07:20|1545.2|1544.8|1544.8|1544.6|1545.4|1544.8|1544.6|1544.2|3123
1607688450000|2020-12-11 12:07:30|1544.6|1544.4|1543.8|1543.4|1544.6|1544.4|1543.6|1543.4|3003
1607688460000|2020-12-11 12:07:40||1543.6||1543.4||1543.6||1543.4|14
1607688470000|2020-12-11 12:07:50|1544|1543.6|1544.4|1543.8|1544.4|1544.2|1544|1543.6|326
1607688480000|2020-12-11 12:08:00|1544.6|1544|1545|1544.6|1545|1544.6|1544.6|1544|587
1607688490000|2020-12-11 12:08:10|1544.8|1544.8|1545.4|1544.8|1545.4|1545|1544.8|1544.6|1082
1607688500000|2020-12-11 12:08:20|1545.6|1545|1545.6|1545.2|1545.8|1545.4|1545.4|1545|3809
1607688510000|2020-12-11 12:08:30|1545.8|1545.4|1545.6|1545.4|1546|1545.6|1545.6|1545.4|3150
1607688520000|2020-12-11 12:08:40|1545.4|1545.2|1545.4|1545|1546|1545.8|1545.4|1545|5240
1607688530000|2020-12-11 12:08:50|1545.6|1545.2|1545.6|1545|1545.8|1545.4|1545.6|1545|500
1607688540000|2020-12-11 12:09:00|1545.4|1545.2|1545.4|1545|1545.4|1545.2|1545.4|1545|1000
1607688550000|2020-12-11 12:09:10|1545.6|1545.2|1545.4|1545|1545.6|1545.4|1545.2|1545|2631
1607688560000|2020-12-11 12:09:20|1545.6|1545.2|1545.8|1545.6|1546|1545.6|1545.6|1545.2|2224
1607688570000|2020-12-11 12:09:30|1546|1545.4|1545.6|1545.2|1546|1545.4|1545.6|1545.2|0
1607688580000|2020-12-11 12:09:40|1545.8|1545.4|1545.8|1545.2|1545.8|1545.4|1545.4|1545.2|2506
1607688590000|2020-12-11 12:09:50||1545.6||1545.2||1545.6||1545.2|250
1607688600000|2020-12-11 12:10:00|1545.6|1545.4|1545.4|1545.2|1545.6|1545.4|1545.4|1545.2|200
1607688610000|2020-12-11 12:10:10|1545.2|1545|1545.4|1545|1545.6|1545.2|1545.2|1545|4896
1607688620000|2020-12-11 12:10:20|1545.6|1545.2|1545.8|1545.4|1545.8|1545.6|1545.6|1545.2|3117
1607688630000|2020-12-11 12:10:30|1545.6||1545.8||1545.8||1545.6||0
1607688640000|2020-12-11 12:10:40|1546.2|1545.6|1546.2|1545.8|1546.2|1546|1546.2|1545.4|7170
1607688650000|2020-12-11 12:10:50|1546.4|1546|1546.4|1546.2|1546.4|1546.2|1546.2|1545.8|1344
1607688660000|2020-12-11 12:11:00|1546.2|1546|1546|1545.6|1546.4|1546|1545.8|1545.6|1000
1607688670000|2020-12-11 12:11:10|1545.8|1545.8|1546|1545.8|1546|1545.8|1545.8|1545.8|2586
1607688680000|2020-12-11 12:11:20|1546.2|1546|1546.4|1546.2|1546.4|1546.2|1546.2|1546|92
1607688690000|2020-12-11 12:11:30|1546.6|1546.4|1546.8|1546.4|1546.8|1546.4|1546.6|1546.4|695
1607688700000|2020-12-11 12:11:40|1546.6|1546.2|1546.8|1546.4|1546.8|1546.6|1546.6|1546.2|1155
1607688710000|2020-12-11 12:11:50||1546.2||1546.4||1546.4||1546.2|583
1607688720000|2020-12-11 12:12:00|1546.6|1546.2|1546.4|1546|1546.8|1546.2|1546.2|1546|1607
1607688730000|2020-12-11 12:12:10|1546.2|1546.2|1546.4|1546.2|1546.6|1546.4|1546.2|1546.2|1227
1607688740000|2020-12-11 12:12:20|1546.2|1546|1546.4|1546.2|1546.6|1546.2|1546.2|1546|3805
1607688750000|2020-12-11 12:12:30|1546.2|1546|1546.4|1546|1546.4|1546|1546.2|1546|0
1607688770000|2020-12-11 12:12:50|1546.2|1546.2|1546|1545.8|1546.4|1546.2|1546|1545.8|1504
1607688780000|2020-12-11 12:13:00|1545.8|1545.6|1546.4|1546|1546.4|1546|1545.8|1545.6|550
1607688790000|2020-12-11 12:13:10|1546.2|1546.2|1545.8|1545.4|1546.2|1546.2|1545.8|1545.4|1155
1607688800000|2020-12-11 12:13:20|1545.6|1545.6|1546.2|1545.8|1546.2|1545.8|1545.6|1545.6|902
1607688810000|2020-12-11 12:13:30|1546.4|1546|1546.4|1546.2|1546.4|1546.2|1546|1545.8|2308
1607688820000|2020-12-11 12:13:40|1546.6|1546.4|1546.8|1546.6|1546.8|1546.6|1546.6|1546.4|1854
1607688830000|2020-12-11 12:13:50|1547|1546.8|1547.2|1546.8|1547.2|1547|1547|1546.8|1628
1607688840000|2020-12-11 12:14:00|1547||1547||1547||1547||0
1607688850000|2020-12-11 12:14:10|1547.2|1546.6|1546.8|1546.6|1547.2|1547|1546.8|1546.6|1872
1607688860000|2020-12-11 12:14:20|1547|1546.8|1547.2|1546.8|1547.2|1546.8|1546.8|1546.6|78
1607688870000|2020-12-11 12:14:30|||||||||100
1607688880000|2020-12-11 12:14:40|1547|1547|1547.2|1546.8|1547.2|1547|1547|1546.8|2127
1607688890000|2020-12-11 12:14:50|1547.4|1547|1547.4|1547|1547.4|1547.2|1547.4|1547|2258
1607688900000|2020-12-11 12:15:00|1547.2|1546.8|1547.2|1546.8|1547.4|1546.8|1547|1546.8|1166
1607688910000|2020-12-11 12:15:10|1547.4|1546.6|1547|1546.8|1547.4|1546.8|1546.8|1546.6|1743
1607688920000|2020-12-11 12:15:20|1547.2|1547|1547.4|1547|1547.4|1547|1547.2|1547|834
1607688930000|2020-12-11 12:15:30|1547.6|1547.2|1547.6|1547.2|1548|1547.6|1547.4|1547.2|1828
1607688940000|2020-12-11 12:15:40|1547.4|1547|1547.4|1547.2|1547.6|1547.4|1547.4|1547|2894
1607688950000|2020-12-11 12:15:50|1547.6|1547|1547.4|1547|1547.8|1547.2|1547.2|1547|5033
1607688960000|2020-12-11 12:16:00|1547.6|1547.2|1548.4|1548|1548.4|1548|1547.4|1547.2|12740
1607688970000|2020-12-11 12:16:10|1548.6|1548.2|1549.2|1548.8|1549.2|1548.8|1548.6|1548.2|5594
1607688980000|2020-12-11 12:16:20|1549.4|1549|1549.6|1549.2|1549.6|1549.2|1549.4|1549|0
1607688990000|2020-12-11 12:16:30|1549.4|1549.4|1549.8|1549.4|1549.8|1549.4|1549.4|1549|3106
1607689000000|2020-12-11 12:16:40|1549.6|1549.2|1549.8|1549.4|1549.8|1549.4|1549.6|1549.2|0
1607689020000|2020-12-11 12:17:00|1550|1549.6|1549.8|1549.6|1550|1549.8|1549.8|1549.4|318
1607689030000|2020-12-11 12:17:10|1549.6|1549.4|1549.4|1549|1549.8|1549.4|1549.4|1549|2091
1607689040000|2020-12-11 12:17:20|1549.6|1549.2|1549.8|1549.2|1549.8|1549.6|1549.6|1549.2|94
1607689050000|2020-12-11 12:17:30|1549.6|1549|1549.4|1549.2|1549.8|1549.6|1549.4|1549|1311
1607689060000|2020-12-11 12:17:40|1549.6|1549|1549.6|1549|1549.6|1549|1548.8|1548.4|3898
1607689070000|2020-12-11 12:17:50|1549.8|1549.2|1549.8|1549.4|1549.8|1549.6|1549.6|1549.2|1285
1607689080000|2020-12-11 12:18:00|1550|1549.6|1550|1549.6|1550|1549.8|1549.8|1549.4|1952
1607689090000|2020-12-11 12:18:10|1549.8|1549.8|1550.6|1550|1550.6|1550.2|1549.8|1549.6|10380
1607689100000|2020-12-11 12:18:20|1550.4|1549.8|1550.2|1550|1550.4|1550|1550|1549.6|422
1607689110000|2020-12-11 12:18:30|1550.4|1550.2|1551|1550.6|1551.2|1551|1550.4|1550.2|7789
1607689120000|2020-12-11 12:18:40|1550.8|1550.8|1551.6|1551.2|1551.6|1551.2|1550.8|1550.6|4385
1607689130000|2020-12-11 12:18:50|1551.4|1551|1551.6|1551.4|1551.6|1551.4|1551.4|1551|6162
1607689140000|2020-12-11 12:19:00|1551.4|1551.2|1551.8|1551.4|1551.8|1551.6|1551|1550.8|17748
1607689150000|2020-12-11 12:19:10|1551.6||1551.8||1551.8||1551.6||0
1607689160000|2020-12-11 12:19:20|1552|1551.6|1552|1551.6|1552|1551.8|1552|1551.6|805
1607689170000|2020-12-11 12:19:30|1551.8|1551.4|1551.6|1551.4|1551.8|1551.6|1551.6|1551.4|2231
1607689180000|2020-12-11 12:19:40|1551.8|1551.2|1551.8|1551.4|1551.8|1551.4|1551.4|1551.2|5661
1607689190000|2020-12-11 12:19:50|1552|1551.6|1552.4|1552.2|1552.4|1552.2|1551.8|1551.4|6276
1607689200000|2020-12-11 12:20:00|1552.6|1552.4|1552.4|1552|1552.8|1552.6|1552.4|1552|2241
1607689210000|2020-12-11 12:20:10|1552.6|1551.8|1551.4|1551.2|1552.6|1552|1551.4|1551.2|11616
1607689220000|2020-12-11 12:20:20|1551.6|1551.4|1551.6|1551.2|1551.6|1551.4|1551.4|1551|1474
1607689230000|2020-12-11 12:20:30|1551.4||1551.8||1551.8||1551.4||1400
1607689240000|2020-12-11 12:20:40|1552|1551.4|1551.8|1551.4|1552|1551.6|1551.8|1551.4|1176
1607689250000|2020-12-11 12:20:50|1551.6|1551.2|1551.4|1551|1551.6|1551.4|1551|1550.6|5179
1607689260000|2020-12-11 12:21:00|1551.2|1550.8|1551.4|1551|1551.6|1551.2|1551|1550.8|3133
1607689270000|2020-12-11 12:21:10|1551.2|1550.8|1550.4|1550.2|1551.2|1550.8|1550|1549.8|20887
1607689280000|2020-12-11 12:21:20|1550.2|1550|1550|1549.8|1550.4|1550|1550|1549.6|3787
1607689290000|2020-12-11 12:21:30|1550.2|1550|1550.2|1550|1550.4|1550|1550|1549.8|5685
1607689300000|2020-12-11 12:21:40|1550|1549.8|1550|1549.6|1550.2|1550|1549.8|1549.6|3076
1607689310000|2020-12-11 12:21:50|1550.2|1549.8|1550|1549.6|1550.2|1550|1549.6|1549.4|3130
1607689320000|2020-12-11 12:22:00|1550.2|1549.8|1550.2|1550|1550.2|1550|1550.2|1549.6|259
1607689330000|2020-12-11 12:22:10|1550|1549.8|1550.2|1550|1550.2|1550|1550|1549.8|2136
1607689340000|2020-12-11 12:22:20|1550|1549.8|1550.2|1549.8|1550.2|1550|1549.8|1549.6|2023
1607689350000|2020-12-11 12:22:30||1550||1550||1550||1550|0
1607689360000|2020-12-11 12:22:40|1550.4|1550.2|1550.6|1550.2|1550.6|1550.4|1550.4|1550.2|4237
1607689370000|2020-12-11 12:22:50||1550.4||1550.2||1550.4||1550.2|22
1607689380000|2020-12-11 12:23:00|1550.8|1550.4|1550.6|1550.2|1550.8|1550.6|1550.4|1550.2|4948
1607689390000|2020-12-11 12:23:10|1550.4|1550|1550.4|1550|1550.4|1550.2|1550.2|1550|2635
1607689400000|2020-12-11 12:23:20|1550.2|1549.8|1550.4|1550.2|1550.4|1550.2|1550.2|1549.8|5822
1607689410000|2020-12-11 12:23:30|1550.6|1550.4|1550.4|1550.2|1550.8|1550.4|1550.4|1550|3388
1607689420000|2020-12-11 12:23:40|1550.2|1550|1550.4|1550|1550.4|1550|1550.2|1550|909
1607689430000|2020-12-11 12:23:50|1550.2|1550.2|1550.4|1550|1550.4|1550.2|1550.2|1550|539
1607689440000|2020-12-11 12:24:00|1550.2|1550.2|1549.8|1549.6|1550.2|1550.2|1549.8|1549.6|6693
1607689450000|2020-12-11 12:24:10||1549.4||1549.4||1549.6||1549.4|335
1607689460000|2020-12-11 12:24:20|1549.6|1549.6|1549.8|1549.6|1549.8|1549.6|1549.6|1549.4|295
1607689470000|2020-12-11 12:24:30|1550|1549.4|1551|1550.4|1551|1550.6|1549.8|1549.4|7353
1607689480000|2020-12-11 12:24:40|1550.8|1550.6|1551|1550.6|1551|1550.6|1550.8|1550.6|132
1607689490000|2020-12-11 12:24:50|1550.8|1550.8|1550.8|1550.4|1551|1550.8|1550.6|1550.2|1489
1607689500000|2020-12-11 12:25:00|1550.6|1550.2|1550.6|1550.2|1550.8|1550.4|1550.6|1550.2|728
1607689510000|2020-12-11 12:25:10|||||||||200
1607689530000|2020-12-11 12:25:30|1550.8|1550.4|1550.8|1550.4|1550.8|1550.4|1550.8|1550.4|16
1607689540000|2020-12-11 12:25:40|1550.6|1550.2|1550.4|1550|1550.6|1550.4|1550.2|1550|4412
1607689550000|2020-12-11 12:25:50|1550.6|1550.2|1550.8|1550.4|1550.8|1550.4|1550.6|1550.2|5000
1607689570000|2020-12-11 12:26:10|1550.6|1550.6|1550.8|1550.6|1550.8|1550.6|1550.6|1550.4|3394
1607689580000|2020-12-11 12:26:20|1551||1551||1551||1551||0
1607689600000|2020-12-11 12:26:40|1551.2|1550.8|1551.8|1551.4|1551.8|1551.4|1551.2|1550.6|1887
1607689610000|2020-12-11 12:26:50|1551.6|1551.6|1551.8|1551.6|1551.8|1551.6|1551.6|1551.4|1172
1607689620000|2020-12-11 12:27:00|1552|1552|1552.2|1551.8|1552.4|1552|1552|1551.8|1119
1607689630000|2020-12-11 12:27:10|1551.8|1551.6|1551.6|1551.2|1552|1551.8|1551.4|1551.2|7403
1607689640000|2020-12-11 12:27:20||1551||1551||1551||1551|0
1607689650000|2020-12-11 12:27:30|1551.4||1551.6||1551.6||1551.4||102
1607689660000|2020-12-11 12:27:40||1551.2||1551.4||1551.4||1551.2|891
1607689670000|2020-12-11 12:27:50|1551.8|1551.6|1552|1551.4|1552|1551.6|1551.6|1551.4|671
1607689680000|2020-12-11 12:28:00||1551.6||1551.6||1551.6||1551.6|21
1607689690000|2020-12-11 12:28:10|1552.2|1551.4|1551.8|1551.4|1552.2|1551.4|1551.6|1551.4|696
1607689700000|2020-12-11 12:28:20|1551.6|1551.6|1551.6|1551.2|1551.6|1551.6|1551.4|1551.2|274
1607689710000|2020-12-11 12:28:30|1551.4|1551|1551|1550.8|1551.4|1551|1551|1550.6|9290
1607689720000|2020-12-11 12:28:40|1550.8|1550.6|1550.6|1550.4|1551|1550.8|1550.6|1550.2|2240
1607689730000|2020-12-11 12:28:50|1550.8|1550.6|1550.8|1550.4|1551|1550.6|1550.8|1550.4|871
1607689740000|2020-12-11 12:29:00|1550.6|1550.2|1550.6|1550.2|1550.8|1550.4|1550.2|1550|2135
1607689760000|2020-12-11 12:29:20|1550.8|1550.4|1550.4|1550|1550.8|1550.6|1550.2|1550|3279
1607689770000|2020-12-11 12:29:30|1550.6|1550.2|1550.8|1550.4|1550.8|1550.4|1550.6|1550.2|143
1607689780000|2020-12-11 12:29:40|1550.6|1550.2|1550.6|1550.4|1550.6|1550.4|1550.6|1550.2|795
1607689790000|2020-12-11 12:29:50|1550.8|1550.6|1550.8|1550.4|1550.8|1550.6|1550.6|1550.4|2726
1607689810000|2020-12-11 12:30:10|1550.6|1550.2|1550.8|1550.4|1550.8|1550.4|1550.4|1550.2|641
1607689820000|2020-12-11 12:30:20|1550.6||1550.8||1550.8||1550.6||0
1607689830000|2020-12-11 12:30:30|1551|1550.6|1550.8|1550.6|1551|1550.8|1550.8|1550.4|2144
1607689840000|2020-12-11 12:30:40|1550.6|1550.4|1550.6|1550.4|1550.6|1550.4|1550.6|1550.4|714
1607689850000|2020-12-11 12:30:50|1550.4|1550.2|1550.2|1550|1550.6|1550.2|1550.2|1550|730
1607689860000|2020-12-11 12:31:00|1550.4||1550.4||1550.4||1550.4||0
1607689870000|2020-12-11 12:31:10|1550.2|1549.8|1549.8|1549.4|1550.2|1549.8|1549.2|1549|11777
1607689880000|2020-12-11 12:31:20|1549.6||1549.8||1549.8||1549.6||423
1607689890000|2020-12-11 12:31:30|1550|1549.6|1550.2|1549.8|1550.4|1550|1550|1549.4|5305
1607689900000|2020-12-11 12:31:40|1550.4|1550|1551|1550.6|1551|1550.6|1550.4|1550|2589
1607689910000|2020-12-11 12:31:50|1550.8|1550.8|1550.8|1550.4|1551|1550.8|1550.6|1550.4|1594
1607689920000|2020-12-11 12:32:00|1550.6|1550.2|1550.4|1550.2|1550.8|1550.4|1550.4|1550.2|942
1607689930000|2020-12-11 12:32:10|1550.2|1550|1549.8|1549.4|1550.4|1550|1549.6|1549.2|10577
1607689940000|2020-12-11 12:32:20|1550|1549.6|1549.8|1549.4|1550|1549.6|1549.6|1549.2|3455
1607689950000|2020-12-11 12:32:30|1549.6|1549.2|1549.6|1549.2|1549.8|1549.4|1549.4|1549.2|1475
1607689960000|2020-12-11 12:32:40|1549.4|1549.4|1549.6|1549.2|1549.6|1549.4|1549.4|1549.2|0
1607689970000|2020-12-11 12:32:50|1549.4|1549.4|1549.6|1549.2|1549.6|1549.4|1549.4|1549.2|226
1607689980000|2020-12-11 12:33:00|1549.4||1549.4||1549.4||1549.4||1018
1607689990000|2020-12-11 12:33:10|1549.2|1549|1549.6|1549.4|1549.6|1549.4|1549.2|1549|5195
1607690000000|2020-12-11 12:33:20|1549.8|1549.6|1549.8|1549.4|1550|1549.6|1549.8|1549.4|2403
1607690010000|2020-12-11 12:33:30|1550|1549.6|1550|1549.6|1550|1549.6|1549.8|1549.6|437
1607690020000|2020-12-11 12:33:40|1549.8||1550||1550||1549.8||0
1607690030000|2020-12-11 12:33:50|1550.2|1549.8|1550.2|1549.8|1550.4|1550|1550|1549.8|2781
1607690040000|2020-12-11 12:34:00|1550|1549.6|1549.8|1549.4|1550|1549.8|1549.8|1549.4|500
1607690050000|2020-12-11 12:34:10|1549.6|1549.2|1549.2|1548.6|1549.6|1549.2|1548.6|1548.4|4418
1607690060000|2020-12-11 12:34:20|1549||1549||1549||1548.8||0
1607690070000|2020-12-11 12:34:30|1548.8|1548.4|1549.2|1548.6|1549.2|1548.6|1548.6|1548.4|1477
1607690080000|2020-12-11 12:34:40|1549|1548.8|1549.2|1548.8|1549.4|1549|1548.8|1548.8|0
1607690090000|2020-12-11 12:34:50|1549.4|1549|1549.6|1549.2|1549.6|1549.4|1549.4|1549|2300
1607690100000|2020-12-11 12:35:00|1549.4|1549.4|1549.2|1548.8|1549.6|1549.4|1549|1548.8|1757
1607690120000|2020-12-11 12:35:20|1549|1549|1548.8|1548.6|1549|1549|1548.8|1548.4|631
1607690130000|2020-12-11 12:35:30|1549|1548.8|1549|1548.6|1549|1548.8|1548.8|1548.6|210
1607690140000|2020-12-11 12:35:40|1548.8|1548.4|1548.6|1548.2|1549.2|1548.4|1548.4|1548|3874
1607690150000|2020-12-11 12:35:50|1548.8|1548.4|1548.6|1548.2|1548.8|1548.4|1548.6|1548.2|1995
1607690160000|2020-12-11 12:36:00|1548.8|1548.4|1548.6|1548.2|1548.8|1548.4|1548.6|1548.2|1881
1607690170000|2020-12-11 12:36:10|1548.4||1548.4||1548.4||1548.4||1716
1607690180000|2020-12-11 12:36:20|1548.6|1548.4|1548.8|1548.6|1548.8|1548.6|1548.6|1548.4|2019
1607690190000|2020-12-11 12:36:30|1549|1548.8|1548.8|1548.4|1549|1548.8|1548.6|1548.4|2565
1607690200000|2020-12-11 12:36:40||1548.6||1548.4||1548.6||1548.4|285
1607690210000|2020-12-11 12:36:50|1548.6|1548.2|1548.4|1548.2|1548.6|1548.2|1548.4|1548|2145
1607690220000|2020-12-11 12:37:00|1548.6|1548.4|1549|1548.6|1549|1548.8|1548.6|1548.2|1550
1607690240000|2020-12-11 12:37:20||1548.4||1548.4||1548.4||1548.4|0
1607690250000|2020-12-11 12:37:30|1548.8|1548.2|1548.4|1548|1548.8|1548.2|1548.2|1548|3495
1607690260000|2020-12-11 12:37:40|1548.2||1548.2||1548.2||1548.2||5909
1607690270000|2020-12-11 12:37:50|1548.4||1548.4||1548.4||1548.4||1575
1607690290000|2020-12-11 12:38:10||1548.2||1548.2||1548.2||1548.2|232
1607690300000|2020-12-11 12:38:20|1548.2|1548|1548.4|1548|1548.6|1548.4|1548|1547.8|62489
1607690310000|2020-12-11 12:38:30|1548.2|1547.8|1548|1547.8|1548.4|1548|1547.8|1547.6|13255
1607690320000|2020-12-11 12:38:40|1547.8|1547.6|1547.4|1547|1547.8|1547.6|1547.2|1547|1078
1607690330000|2020-12-11 12:38:50|1547.2|1546.8|1547.6|1547.2|1547.6|1547.2|1547|1546.8|2244
1607690340000|2020-12-11 12:39:00|1547.8|1547.4|1547.8|1547.6|1548|1547.8|1547.6|1547.4|3427
1607690350000|2020-12-11 12:39:10|1547.6|1547.4|1547.6|1547.2|1547.8|1547.4|1547.6|1547.2|2841
1607690360000|2020-12-11 12:39:20|1547.4||1547.6||1547.6||1547.4||78
1607690370000|2020-12-11 12:39:30|1547.8|1547.4|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|542
1607690380000|2020-12-11 12:39:40|1548|1547.6|1548.4|1548|1548.6|1548.2|1548|1547.6|4498
1607690390000|2020-12-11 12:39:50|1548.6|1548.2|1548.6|1548.2|1548.8|1548.4|1548.4|1548.2|1238
1607690400000|2020-12-11 12:40:00|1548.4|1548.4|1549|1548.6|1549|1548.6|1548.2|1547.8|4118
1607690410000|2020-12-11 12:40:10|1548.8|1548.8|1549|1548.6|1549|1548.8|1548.8|1548.6|424
1607690420000|2020-12-11 12:40:20||1548.8||1548.6||1548.8||1548.6|0
1607690440000|2020-12-11 12:40:40|1548.8|1548.4|1549|1548.6|1549|1548.6|1548.4|1548.2|1348
1607690450000|2020-12-11 12:40:50|1548.8|1548.4|1549|1548.6|1549|1548.6|1548.8|1548.4|3000
1607690460000|2020-12-11 12:41:00|1548.8|1548.8|1549|1548.6|1549|1548.8|1548.8|1548.6|3983
1607690470000|2020-12-11 12:41:10|1549.2|1548.8|1549.2|1548.8|1549.2|1549|1549.2|1548.8|485
1607690490000|2020-12-11 12:41:30|1549|1549|1549.2|1548.8|1549.2|1549|1549|1548.6|4745
1607690500000|2020-12-11 12:41:40|1549|1548.4|1549|1548.6|1549.2|1548.6|1548.6|1548.4|6585
1607690510000|2020-12-11 12:41:50|1548.8|1548.4|1547.8|1547.4|1548.8|1548.4|1547.6|1547.4|6265
1607690520000|2020-12-11 12:42:00|1548|1547.6|1548|1547.4|1548|1547.8|1548|1547.4|930
1607690530000|2020-12-11 12:42:10|1547.8|1547.2|1548.2|1547.8|1548.2|1548|1547.6|1547.2|6327
1607690540000|2020-12-11 12:42:20|1548|1547.6|1548.2|1547.8|1548.2|1547.8|1547.8|1547.6|3188
1607690550000|2020-12-11 12:42:30||1547.6||1547.8||1548||1547.6|5047
1607690560000|2020-12-11 12:42:40|1548|1547.6|1548|1547.6|1548|1547.8|1547.8|1547.6|1850
1607690570000|2020-12-11 12:42:50|1547.8|1547.8|1547.8|1547.6|1548|1547.8|1547.8|1547.6|1723
1607690580000|2020-12-11 12:43:00|1548|1547.8|1548.2|1547.6|1548.2|1547.8|1548|1547.6|1355
1607690590000|2020-12-11 12:43:10|1548|1547.8|1548.2|1547.8|1548.2|1548|1548|1547.6|2297
1607690600000|2020-12-11 12:43:20|1548|1547.6|1548.2|1547.6|1548.2|1547.8|1548|1547.6|423
1607690610000|2020-12-11 12:43:30|1548|1547.8|1548|1547.6|1548.2|1547.8|1548|1547.6|684
1607690620000|2020-12-11 12:43:40|1548.2|1547.8|1548.2|1547.6|1548.2|1547.8|1548.2|1547.6|0
1607690630000|2020-12-11 12:43:50|1548|1547.4|1547.8|1547.4|1548|1547.6|1547.8|1547.4|1000
1607690650000|2020-12-11 12:44:10||1547.6||1547.4||1547.6||1547.4|0
1607690660000|2020-12-11 12:44:20|1548|1547.6|1548.2|1547.6|1548.2|1548|1548|1547.6|858
1607690670000|2020-12-11 12:44:30|1548|1547.8|1547.6|1547.2|1548|1547.8|1547.4|1547.2|1005
1607690680000|2020-12-11 12:44:40||1547||1547||1547||1547|0
1607690700000|2020-12-11 12:45:00|1547.4|1547.4|1547.4|1546.8|1547.4|1547.4|1547|1546.8|1270
1607690710000|2020-12-11 12:45:10|1547.6|1547|1548|1547.6|1548|1547.6|1547.6|1547|1577
1607690720000|2020-12-11 12:45:20|1547.8||1548||1548||1547.8||540
1607690730000|2020-12-11 12:45:30|1547.8|1547.4|1547.6|1547.2|1548|1547.4|1547.2|1547|3626
1607690740000|2020-12-11 12:45:40|1547.4|1547.4|1547.2|1546.8|1547.6|1547.4|1547.2|1546.8|1930
1607690750000|2020-12-11 12:45:50|1547|1546.6|1547|1546.6|1547|1546.6|1547|1546.6|100
1607690760000|2020-12-11 12:46:00|1547.2|1546.8|1547.6|1547|1547.6|1547|1547.2|1546.8|1424
1607690770000|2020-12-11 12:46:10|1547.4|1546.8|1547.4|1546.8|1547.6|1546.8|1547.2|1546.8|0
1607690780000|2020-12-11 12:46:20|1547.2||1547.4||1547.4||1547.2||0
1607690790000|2020-12-11 12:46:30|1547.2|1547|1547.4|1547|1547.6|1547.4|1547.2|1547|484
1607690800000|2020-12-11 12:46:40|1547.6|1547.2|1547.6|1547.2|1547.6|1547.2|1547.4|1547|2202
1607690810000|2020-12-11 12:46:50|1547.4|1547.4|1547.6|1547.4|1547.6|1547.4|1547.2|1547|1956
1607690820000|2020-12-11 12:47:00||1547.2||1547.2||1547.2||1547.2|921
1607690830000|2020-12-11 12:47:10|1547.4|1547|1547.4|1547|1547.4|1547.2|1547.4|1547|6865
1607690840000|2020-12-11 12:47:20|1547.2||1547.4||1547.4||1547.2||0
1607690860000|2020-12-11 12:47:40|1547.2|1546.8|1547|1546.6|1547.2|1546.8|1547|1546.6|499
1607690870000|2020-12-11 12:47:50|1546.8|1546.4|1546.8|1546.4|1546.8|1546.6|1546.4|1546.2|1148
1607690880000|2020-12-11 12:48:00|1547|1546.6|1548|1547.4|1548|1547.6|1547|1546.6|2274
1607690890000|2020-12-11 12:48:10|1547.8|1547.6|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|146
1607690900000|2020-12-11 12:48:20||1547.6||1547.6||1547.6||1547.6|279
1607690910000|2020-12-11 12:48:30|1548|1547.8|1548.2|1547.8|1548.2|1548|1548|1547.8|870
1607690920000|2020-12-11 12:48:40|1548|1548|1548.2|1548|1548.2|1548|1548|1547.8|514
1607690930000|2020-12-11 12:48:50|1548.4|1548.2|1548.4|1548|1548.4|1548.2|1548.4|1548|636
1607690940000|2020-12-11 12:49:00|1548.6|1548.2|1548.6|1548.2|1548.6|1548.4|1548.6|1548|2500
1607690950000|2020-12-11 12:49:10|1548.4|1548.4|1548.8|1548.2|1548.8|1548.4|1548.4|1548|2667
1607690960000|2020-12-11 12:49:20|1548.6|1548.4|1548.8|1548.4|1548.8|1548.4|1548.6|1548.4|585
1607690970000|2020-12-11 12:49:30|1548.6|1548.2|1549|1548.6|1549|1548.6|1548.6|1548.2|3734
1607690980000|2020-12-11 12:49:40|1549.2|1548.8|1549|1548.6|1549.2|1548.8|1549|1548.6|296
1607690990000|2020-12-11 12:49:50|1549.2|1548.8|1549.2|1549|1549.2|1549|1549.2|1548.8|591
1607691000000|2020-12-11 12:50:00|1549|1548.8|1549.6|1549.2|1550|1549.6|1549|1548.8|2246
1607691010000|2020-12-11 12:50:10|1549.8|1549.4|1550|1549.6|1550|1549.6|1549.6|1549.2|9349
1607691020000|2020-12-11 12:50:20|1550.2|1549.8|1551.2|1550.8|1551.2|1550.8|1549.8|1549.6|19440
1607691030000|2020-12-11 12:50:30|1551|1550.6|1550.8|1550.4|1551|1550.6|1550.6|1550.4|839
1607691040000|2020-12-11 12:50:40|1550.6|1550.2|1550.2|1549.8|1550.6|1550.4|1550.2|1549.8|2930
1607691050000|2020-12-11 12:50:50|1550.4|1550|1550.6|1550|1550.6|1550|1550.4|1550|294
1607691060000|2020-12-11 12:51:00|1550.4|1550.2|1550.6|1550.2|1550.6|1550.2|1550.4|1550|2098
1607691070000|2020-12-11 12:51:10|1550.8|1550.4|1551|1550.6|1551.2|1550.6|1550.6|1550.2|4371
1607691080000|2020-12-11 12:51:20|1551.2|1550.8|1551.6|1551|1551.6|1551.2|1551|1550.6|3401
1607691090000|2020-12-11 12:51:30|1551.8|1551.2|1551.8|1551.4|1552|1551.6|1551.6|1551.2|4781
1607691100000|2020-12-11 12:51:40|1551.6|1551.2|1551.4|1551.2|1551.6|1551.4|1551.2|1550.6|13614
1607691110000|2020-12-11 12:51:50|1551.6|1550.8|1551.4|1551|1551.6|1551.4|1551.2|1550.8|3503
1607691120000|2020-12-11 12:52:00|1551.2|1550.8|1550.6|1550|1551.4|1551|1550.4|1550|6743
1607691130000|2020-12-11 12:52:10|1550.4|1550.2|1551.2|1550.8|1551.2|1550.8|1550.4|1550|17217
1607691140000|2020-12-11 12:52:20|1551|1551|1551|1550.4|1551|1551|1550.8|1550.4|4773
1607691150000|2020-12-11 12:52:30|1551.2|1550.6|1551.4|1551|1551.4|1551|1551.2|1550.6|3079
1607691160000|2020-12-11 12:52:40|1551.2|1550.8|1551.4|1551|1551.4|1551|1551.2|1550.8|0
1607691170000|2020-12-11 12:52:50|1551.2|1550.8|1550.8|1550.4|1551.2|1550.8|1550.6|1550.2|150
1607691180000|2020-12-11 12:53:00||1550.6||1550.4||1550.6||1550.4|0
1607691190000|2020-12-11 12:53:10|1550.6|1550.2|1550.8|1550.2|1550.8|1550.4|1550.4|1550.2|2257
1607691200000|2020-12-11 12:53:20|1550.6|1550.4|1551.2|1550.8|1551.4|1551|1550.6|1550.4|9664
1607691210000|2020-12-11 12:53:30|1551|1551|1551|1550.6|1551|1551|1551|1550.4|398
1607691220000|2020-12-11 12:53:40|1550.8|1550.4|1550.8|1550.4|1551|1550.4|1550.6|1550.4|1210
1607691230000|2020-12-11 12:53:50|1551|1550.6|1551|1550.6|1551|1550.6|1550.8|1550.4|899
1607691240000|2020-12-11 12:54:00|1551.2|1550.8|1551.2|1550.8|1551.2|1551|1551.2|1550.6|643
1607691250000|2020-12-11 12:54:10|1551.4|1550.6|1551.4|1551|1551.6|1551.2|1551.4|1550.6|1479
1607691260000|2020-12-11 12:54:20|1551.6|1551.2|1551.6|1551.4|1551.6|1551.4|1551.4|1551.2|2011
1607691270000|2020-12-11 12:54:30|1551.4|1551.2|1551.6|1551.2|1552.2|1551.8|1551.4|1551.2|6154
1607691280000|2020-12-11 12:54:40|1551.4|1551|1551.4|1551.2|1551.6|1551.2|1551.2|1551|3998
1607691290000|2020-12-11 12:54:50|1551.6|1551.4|1551.6|1551.2|1551.8|1551.4|1551.4|1551.2|1008
1607691300000|2020-12-11 12:55:00|1551.4|1551.4|1551.4|1551.2|1551.6|1551.4|1551.4|1551.2|1869
1607691310000|2020-12-11 12:55:10|||||||||160
1607691320000|2020-12-11 12:55:20|1551.6|1551.4|1552.4|1552.2|1552.4|1552.2|1551.6|1551.4|4001
1607691330000|2020-12-11 12:55:30|1552.6|1552.4|1552.8|1552.4|1553|1552.6|1552.6|1552.4|1236
1607691340000|2020-12-11 12:55:40|1553||1552.8||1553||1552.8||150
1607691360000|2020-12-11 12:56:00|1552.6|1552.6|1552.2|1552|1552.8|1552.6|1552.2|1552|11918
1607691370000|2020-12-11 12:56:10|1552.4|1552.2|1552.6|1552.2|1552.6|1552.2|1552.2|1551.8|283
1607691380000|2020-12-11 12:56:20|1552.4|1552|1552.6|1552.2|1552.6|1552.2|1552.4|1552|602
1607691390000|2020-12-11 12:56:30|1552.4|1552.4|1552.6|1552.2|1552.6|1552.4|1552.4|1552.2|1739
1607691410000|2020-12-11 12:56:50|1552.8|1552.4|1552.8|1552.4|1552.8|1552.6|1552.8|1552.4|183
1607691420000|2020-12-11 12:57:00|1552.6|1552.2|1552.4|1552.2|1552.6|1552.4|1552.4|1552.2|1855
1607691430000|2020-12-11 12:57:10|1552.6|1552.4|1552.4|1552|1552.6|1552.4|1552.4|1552|2241
1607691440000|2020-12-11 12:57:20|1552.6|1552.4|1552.2|1552|1552.6|1552.4|1552|1551.6|7164
1607691450000|2020-12-11 12:57:30|1552.4|1552.2|1552.4|1552|1552.6|1552.2|1552.2|1552|1012
1607691460000|2020-12-11 12:57:40|1552.6|1552.2|1552.8|1552.2|1552.8|1552.2|1552.6|1552.2|0
1607691470000|2020-12-11 12:57:50|1552.6||1552.6||1552.6||1552.6||200
1607691480000|2020-12-11 12:58:00|1552.4|1552.4|1552.8|1552.4|1552.8|1552.4|1552.4|1552.2|968
1607691490000|2020-12-11 12:58:10|1552.6||1552.6||1552.6||1552.6||0
1607691500000|2020-12-11 12:58:20|1552.4|1552.2|1552.4|1552.2|1552.8|1552.6|1552.4|1552.2|3669
1607691510000|2020-12-11 12:58:30|1552.6||1552.6||1552.6||1552.6||0
1607691520000|2020-12-11 12:58:40|1552.4|1552.4|1552.8|1552.2|1552.8|1552.4|1552.4|1552.2|3465
1607691530000|2020-12-11 12:58:50|1552.6|1552.4|1552.4|1552|1552.6|1552.4|1552.2|1552|3670
1607691540000|2020-12-11 12:59:00|1552.2|1551.8|1552|1551.4|1552.4|1552|1552|1551.4|5303
1607691550000|2020-12-11 12:59:10|1551.8|1551.6|1552.4|1552|1552.4|1552|1551.8|1551.6|625
1607691560000|2020-12-11 12:59:20|1552.6|1551.8|1552.4|1551.8|1552.6|1551.8|1552.4|1551.8|0
1607691570000|2020-12-11 12:59:30|1552.2|1551.6|1552.4|1552|1552.4|1552|1552|1551.6|1140
1607691580000|2020-12-11 12:59:40|1552.2|1552.2|1551.4|1551|1552.4|1552.2|1551.2|1550.8|9430
1607691590000|2020-12-11 12:59:50|1551.2|1551.2|1551.4|1551|1551.4|1551.2|1551.2|1551|480
1607691600000|2020-12-11 13:00:00|1551.6|1551.2|1552.4|1552.2|1552.4|1552.2|1551.6|1551.2|3391
1607691610000|2020-12-11 13:00:10|1552.2|1552|1552.2|1551.6|1552.2|1552|1552|1551.6|1614
1607691620000|2020-12-11 13:00:20||1551.8||1551.8||1551.8||1551.6|0
1607691630000|2020-12-11 13:00:30|1552|1551.6|1552|1551.6|1552.2|1551.6|1551.8|1551.6|529
1607691640000|2020-12-11 13:00:40|1552.2|1551.8|1552.4|1551.8|1552.4|1551.8|1552.2|1551.6|1066
1607691650000|2020-12-11 13:00:50|1552.2|1552.2|1552.2|1551.8|1552.4|1552.2|1552.2|1551.8|485
1607691660000|2020-12-11 13:01:00|1552.4|1552|1552.4|1552|1552.4|1552|1552.4|1552|0
1607691670000|2020-12-11 13:01:10|1552.6|1552.2|1553|1552.6|1553|1552.6|1552.6|1552.2|4069
1607691680000|2020-12-11 13:01:20|1552.8|1552.8|1553.4|1553|1553.4|1553|1552.8|1552.8|7547
1607691690000|2020-12-11 13:01:30|1553.6|1553.2|1553.4|1553|1553.8|1553.4|1553.4|1553|2677
1607691700000|2020-12-11 13:01:40|1553.6|1553.2|1553.4|1553|1553.6|1553.2|1553.2|1552.8|3192
1607691710000|2020-12-11 13:01:50|1553.2|1553.2|1553.6|1553.2|1553.6|1553.2|1553.2|1553.2|1920
1607691720000|2020-12-11 13:02:00|1553.4|1553|1553.6|1553.2|1553.6|1553.2|1553.4|1553|755
1607691730000|2020-12-11 13:02:10|1553.4|1553|1554.4|1553.8|1554.6|1554.2|1553.4|1553|9376
1607691740000|2020-12-11 13:02:20|1554.2|1554|1553.8|1553.2|1554.4|1554.2|1553.6|1553.2|1372
1607691750000|2020-12-11 13:02:30|1553.6|1553|1553.6|1553.2|1553.6|1553.2|1553.4|1553|2737
1607691760000|2020-12-11 13:02:40||1553||1553.2||1553.4||1553|285
1607691770000|2020-12-11 13:02:50|1553.8|1553.4|1554|1553.6|1554|1553.6|1553.6|1553.4|832
1607691780000|2020-12-11 13:03:00|1553.8|1553.4|1552.4|1552|1554|1553.4|1552.4|1552|6202
1607691790000|2020-12-11 13:03:10|1552.6|1552.2|1552.6|1552.4|1552.8|1552.4|1552.4|1552|1478
1607691800000|2020-12-11 13:03:20|1552.4|1552.2|1552.2|1551.8|1552.4|1552.2|1552.2|1551.8|2789
1607691810000|2020-12-11 13:03:30|1552.4|1552|1552.2|1551.8|1552.4|1552|1552|1551.6|4735
1607691820000|2020-12-11 13:03:40|1552.4|1552|1552.4|1552|1552.4|1552|1552.2|1551.8|2535
1607691840000|2020-12-11 13:04:00|1552.2|1552.2|1552.8|1552.2|1552.8|1552.4|1552.2|1552.2|1809
1607691850000|2020-12-11 13:04:10|1553|1552.4|1553.8|1553.4|1553.8|1553.6|1553|1552.4|3473
1607691860000|2020-12-11 13:04:20||1553.2||1553.2||1553.2||1553.2|120
1607691880000|2020-12-11 13:04:40|1554|1553.4|1553.6|1553.2|1554|1553.8|1553.6|1553.2|1751
1607691890000|2020-12-11 13:04:50|1553.8|1553.4|1553.8|1553.6|1553.8|1553.6|1553.8|1553.4|87
1607691900000|2020-12-11 13:05:00|1554|1553.8|1554.4|1554|1554.4|1554|1554|1553.8|23
1607691910000|2020-12-11 13:05:10|1554.6|1554.2|1554.2|1553.8|1554.6|1554.2|1554|1553.8|2718
1607691920000|2020-12-11 13:05:20|1554.4|1554|1554.4|1554|1554.4|1554|1554.2|1554|65
1607691930000|2020-12-11 13:05:30|1554.6|1554.2|1554.6|1554.4|1554.6|1554.4|1554.4|1554.2|299
1607691940000|2020-12-11 13:05:40|1554.8|1554.6|1554.8|1554.4|1555|1554.8|1554.8|1554.4|5467
1607691950000|2020-12-11 13:05:50|1554.6|1554.2|1554|1553.6|1554.6|1554.2|1554|1553.6|7388
1607691960000|2020-12-11 13:06:00|1554.2|1553.8|1554.4|1554.2|1554.6|1554.2|1554.2|1553.8|1384
1607691970000|2020-12-11 13:06:10|1554.2|1554|1554.4|1554|1554.4|1554.2|1554.2|1554|3740
1607691980000|2020-12-11 13:06:20|1554.6|1554.2|1554.6|1554.2|1554.6|1554.2|1554.6|1554.2|1428
1607691990000|2020-12-11 13:06:30|1554.4|1554.4|1554.4|1554|1554.4|1554.4|1554.4|1553.8|484
1607692000000|2020-12-11 13:06:40|1554.2|1553.8|1553.8|1553.2|1554.4|1554|1553.6|1553.2|2600
1607692010000|2020-12-11 13:06:50|1553.6|1553.4|1553.6|1553.2|1553.8|1553.6|1553.6|1553.2|1360
1607692020000|2020-12-11 13:07:00|1553.8|1553.4|1553.6|1553.2|1553.8|1553.4|1553.6|1553.2|0
1607692030000|2020-12-11 13:07:10|1553.4|1553.4|1553.6|1553.2|1553.6|1553.4|1553.4|1553.2|1369
1607692040000|2020-12-11 13:07:20|1553.4||1553.4||1553.4||1553.4||249
1607692050000|2020-12-11 13:07:30|1553.2|1553|1553.6|1553.2|1553.6|1553.2|1553.2|1552.6|1237
1607692060000|2020-12-11 13:07:40|1553.8|1553.4|1554|1553.6|1554|1553.6|1553.8|1553.4|1475
1607692070000|2020-12-11 13:07:50|1553.8|1553.8|1553.6|1553.2|1553.8|1553.8|1553.4|1553.2|1406
1607692080000|2020-12-11 13:08:00|1553.4|1553|1553.6|1553|1553.6|1553|1553.2|1553|879
1607692100000|2020-12-11 13:08:20|1553.8|1553.2|1554.2|1554|1554.4|1554|1553.8|1553.2|2992
1607692110000|2020-12-11 13:08:30|1554.4|1554.2|1554.6|1554.2|1554.6|1554.2|1554.4|1554.2|53
1607692130000|2020-12-11 13:08:50|1554.8|1554.4|1554.8|1554.4|1554.8|1554.6|1554.8|1554.4|1618
1607692150000|2020-12-11 13:09:10|1554.6|1554.2|1554.4|1554|1554.6|1554.2|1554.2|1554|1971
1607692160000|2020-12-11 13:09:20|1554.6|1554.2|1554.6|1554|1554.6|1554.2|1554.6|1554|530
1607692170000|2020-12-11 13:09:30|1554.2|1553.8|1554|1553.6|1554.6|1553.8|1553.8|1553.6|5128
1607692180000|2020-12-11 13:09:40|1553.8|1553.4|1553.2|1552.6|1553.8|1553.4|1553.2|1552.6|975
1607692190000|2020-12-11 13:09:50||1552.8||1552.8||1552.8||1552.8|0
1607692200000|2020-12-11 13:10:00|1553.4|1553|1553.6|1553.2|1553.6|1553.4|1553.2|1552.8|3539
1607692210000|2020-12-11 13:10:10|1553.4|1553|1553.4|1553|1553.4|1553|1553.2|1553|611
1607692220000|2020-12-11 13:10:20|1553.2|1552.8|1553.6|1553.2|1553.6|1553.4|1553.2|1552.8|2810
1607692230000|2020-12-11 13:10:30|1553.8|1553.4|1553.4|1552.8|1553.8|1553.4|1553.2|1552.8|5483
1607692240000|2020-12-11 13:10:40|1553.2|1552.6|1553|1552.6|1553.4|1553|1552.6|1552.4|6780
1607692250000|2020-12-11 13:10:50|1553.2|1552.8|1553.2|1552.8|1553.2|1553|1553|1552.6|160
1607692260000|2020-12-11 13:11:00|1553|1553|1553|1552.6|1553|1553|1552.8|1552.4|1627
1607692270000|2020-12-11 13:11:10|1552.8|1552.4|1553|1552.8|1553|1552.8|1552.6|1552.2|3676
1607692280000|2020-12-11 13:11:20|1552.8|1552.6|1553|1552.6|1553|1552.8|1552.8|1552.6|789
1607692290000|2020-12-11 13:11:30|1553.2|1552.8|1553.8|1553.4|1553.8|1553.4|1553.2|1552.8|3516
1607692300000|2020-12-11 13:11:40||1553.2||1553.2||1553.2||1553.2|0
1607692310000|2020-12-11 13:11:50|1554|1553.4|1554.2|1553.8|1554.4|1553.8|1554|1553.4|5369
1607692320000|2020-12-11 13:12:00|1554.4|1554|1555.4|1555.2|1555.4|1555.2|1554.4|1553.8|17659
1607692330000|2020-12-11 13:12:10|1555.6|1555|1555.2|1555|1555.6|1555.4|1555|1554.8|4572
1607692340000|2020-12-11 13:12:20|1555.4|1555.2|1555.6|1555|1555.6|1555.2|1555.4|1555|1910
1607692350000|2020-12-11 13:12:30|1555.4|1555.2|1554.8|1554.4|1555.4|1555.2|1554.6|1554.2|8295
1607692360000|2020-12-11 13:12:40|1554.6|1554.2|1554.2|1553.6|1554.6|1554.2|1554|1553.6|1095
1607692370000|2020-12-11 13:12:50|1554|1553.8|1553.6|1553.2|1554.2|1553.8|1553.4|1553|1633
1607692380000|2020-12-11 13:13:00|1553.4|1553|1553.6|1553.2|1553.6|1553.2|1553.4|1553|2679
1607692390000|2020-12-11 13:13:10|1553.4|1553|1552.8|1552.2|1553.4|1553|1552.8|1552.2|646
1607692400000|2020-12-11 13:13:20||1552.4||1552.4||1552.4||1552.4|68
1607692410000|2020-12-11 13:13:30|1553|1552.6|1552.8|1552.4|1553.2|1552.8|1552.8|1552.4|1691
1607692430000|2020-12-11 13:13:50|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|0
1607692440000|2020-12-11 13:14:00|1552.4|1552|1552.2|1552|1552.4|1552|1552|1551.8|1107
1607692450000|2020-12-11 13:14:10|1552.4|1552.2|1552.6|1552.2|1552.6|1552.2|1552.4|1552.2|859
1607692460000|2020-12-11 13:14:20|1552.4|1552|1552.2|1551.8|1552.4|1552.2|1552.2|1551.8|0
1607692470000|2020-12-11 13:14:30|1552.4|1552|1552.6|1552.4|1552.6|1552.4|1552.4|1551.8|2589
1607692480000|2020-12-11 13:14:40|1552.4|1552.2|1552.2|1552|1552.4|1552.4|1552.2|1552|3292
1607692490000|2020-12-11 13:14:50|1552.4|1552.2|1552.6|1552.2|1552.6|1552.4|1552.4|1552|1700
1607692500000|2020-12-11 13:15:00||1552.4||1552.2||1552.4||1552.2|2113
1607692510000|2020-12-11 13:15:10|1552.4|1552|1552.2|1551.8|1552.6|1552|1552|1551.6|1436
1607692520000|2020-12-11 13:15:20|1552|1552|1552.2|1551.8|1552.2|1552|1552|1551.8|487
1607692530000|2020-12-11 13:15:30|1552|1551.6|1551.8|1551.6|1552|1551.8|1551.8|1551.6|0
1607692540000|2020-12-11 13:15:40|1551.6|1551.4|1551.6|1551.2|1551.6|1551.4|1551.6|1551|154
1607692550000|2020-12-11 13:15:50|1551.8|1551.4|1552.2|1551.8|1552.2|1552|1551.6|1551.4|2377
1607692560000|2020-12-11 13:16:00||1552||1552||1552||1552|0
1607692570000|2020-12-11 13:16:10|1552.4|1552.2|1552.8|1552.4|1552.8|1552.4|1552.4|1552|3592
1607692580000|2020-12-11 13:16:20|1552.6|1552.2|1552.6|1552.4|1552.8|1552.4|1552.6|1552.2|1810
1607692590000|2020-12-11 13:16:30|1552.4|1552.2|1552.6|1552.2|1552.6|1552.4|1552.4|1552|1408
1607692600000|2020-12-11 13:16:40|1552.4|1552|1551.4|1551|1552.4|1552|1551.4|1551|3526
1607692610000|2020-12-11 13:16:50|1551.2|1550.8|1551.4|1551|1551.4|1551|1551|1550.8|608
1607692620000|2020-12-11 13:17:00|1551.2|1550.8|1551.4|1550.8|1551.4|1550.8|1551.2|1550.8|0
1607692630000|2020-12-11 13:17:10|1551.2|1551|1551.6|1551.2|1551.6|1551.2|1551.2|1551|1731
1607692650000|2020-12-11 13:17:30|1551.8|1551.4|1551.4|1551|1551.8|1551.6|1551|1550.8|3705
1607692660000|2020-12-11 13:17:40|1551|1551.2|1551|1550.6|1551|1551.2|1551|1550.6|3614
1607692670000|2020-12-11 13:17:50|1550.8||1551||1551||1550.8||300
1607692680000|2020-12-11 13:18:00|1550.8|1550.4|1550.6|1550.2|1550.8|1550.4|1550.6|1550|360
1607692690000|2020-12-11 13:18:10|1550.4|1550|1550.4|1550.2|1550.4|1550.2|1550.2|1550|5669
1607692700000|2020-12-11 13:18:20|1550.6|1550.4|1550.6|1550.2|1550.8|1550.6|1550.4|1550.2|3380
1607692710000|2020-12-11 13:18:30|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.8|1550.4|1833
1607692720000|2020-12-11 13:18:40|1551.2|1550.8|1552.4|1552|1552.4|1552|1551.2|1550.6|3022
1607692730000|2020-12-11 13:18:50|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|0
1607692740000|2020-12-11 13:19:00|1552|1551.6|1551.4|1551.2|1552.2|1552|1551|1550.8|46687
1607692750000|2020-12-11 13:19:10|1551.2|1551|1551.4|1551|1551.4|1551.2|1551|1550.8|2137
1607692770000|2020-12-11 13:19:30|1551.2|1550.8|1551|1550.6|1551.2|1551|1550.8|1550.6|2934
1607692780000|2020-12-11 13:19:40||1550.8||1550.8||1550.8||1550.8|0
1607692790000|2020-12-11 13:19:50|1551.2|1551|1551.2|1550.8|1551.2|1551|1551|1550.8|582
1607692800000|2020-12-11 13:20:00|1551|1550.6|1551.4|1551.2|1551.4|1551.2|1551|1550.6|3848
1607692810000|2020-12-11 13:20:10|1551.6|1551.4|1551.4|1551|1551.8|1551.4|1551.4|1550.8|639
1607692820000|2020-12-11 13:20:20|1551.2|1550.8|1551.4|1551|1551.4|1551|1551|1550.4|3472
1607692830000|2020-12-11 13:20:30|1551.2|1550.8|1551.2|1550.8|1551.2|1551|1551|1550.6|1428
1607692840000|2020-12-11 13:20:40|1551||1551||1551||1551||1564
1607692850000|2020-12-11 13:20:50|1551.2|1550.6|1551.2|1550.8|1551.2|1550.8|1550.8|1550.6|2809
1607692860000|2020-12-11 13:21:00|1551.4|1551|1552.8|1552.4|1552.8|1552.6|1551.4|1551|14981
1607692870000|2020-12-11 13:21:10|1552.6|1552.6|1552.6|1552.2|1552.8|1552.6|1552.4|1552|5626
1607692880000|2020-12-11 13:21:20|1552.8|1552.4|1552.6|1552.2|1552.8|1552.4|1552.6|1552.2|2068
1607692890000|2020-12-11 13:21:30|1552.4|1552.4|1552.6|1552.2|1552.6|1552.4|1552.2|1552|1584
1607692900000|2020-12-11 13:21:40|1552.4|1552|1552|1551.4|1552.4|1552|1552|1551.4|1324
1607692910000|2020-12-11 13:21:50|1551.8|1551.2|1552|1551.6|1552|1551.6|1551.6|1551.2|1592
1607692920000|2020-12-11 13:22:00|1551.8|1551.4|1551.4|1551|1552|1551.6|1551.2|1550.8|4211
1607692930000|2020-12-11 13:22:10|1551.6|1551.2|1551.6|1551.2|1551.6|1551.2|1551.6|1551.2|226
1607692940000|2020-12-11 13:22:20|1551.4|1551|1551.6|1551.2|1551.6|1551.2|1551.4|1551|486
1607692950000|2020-12-11 13:22:30|1551.4|1551|1551.4|1551|1551.4|1551.4|1551.4|1551|600
1607692960000|2020-12-11 13:22:40|1551.2|1551.2|1551.6|1551.2|1551.6|1551.4|1551.2|1551|1157
1607692970000|2020-12-11 13:22:50|1551.4|1551|1551.6|1551.2|1551.6|1551.2|1551.2|1551|695
1607692980000|2020-12-11 13:23:00|1551.4|1551|1551.2|1550.8|1551.4|1551|1551.2|1550.8|527
1607692990000|2020-12-11 13:23:10|1551||1551.2||1551.2||1551||100
1607693010000|2020-12-11 13:23:30|1551||1551.2||1551.2||1551||73
1607693030000|2020-12-11 13:23:50|1551|1550.6|1551.8|1551.4|1551.8|1551.4|1550.8|1550.4|7221
1607693050000|2020-12-11 13:24:10|1551.6|1551.2|1551.8|1551.4|1551.8|1551.6|1551.4|1551|10719
1607693070000|2020-12-11 13:24:30||1551.6||1551.4||1551.6||1551.4|377
1607693090000|2020-12-11 13:24:50|1551.6||1551.8||1551.8||1551.6||0
1607693100000|2020-12-11 13:25:00|1551.6|1551.2|1552.6|1552.2|1552.6|1552.4|1551.6|1551.2|1969
1607693110000|2020-12-11 13:25:10|1552.4|1552|1552.4|1552.2|1552.4|1552.2|1552.2|1551.8|1480
1607693120000|2020-12-11 13:25:20||1552||1552.2||1552.2||1552|1892
1607693130000|2020-12-11 13:25:30|1552.2|1552|1552.4|1552|1552.4|1552|1552|1551.6|2112
1607693140000|2020-12-11 13:25:40|1552.6|1552.2|1554|1553.6|1554|1553.8|1552.6|1552.2|15584
1607693150000|2020-12-11 13:25:50|1553.8||1554||1554||1553.8||738
1607693160000|2020-12-11 13:26:00|1553.8|1553.4|1553.8|1553.4|1554|1553.6|1553.6|1553.4|1791
1607693170000|2020-12-11 13:26:10|1553.6|1553.6|1553.8|1553.6|1554|1553.8|1553.6|1553.4|2972
1607693180000|2020-12-11 13:26:20|1554|1553.4|1553.8|1553.4|1554|1553.6|1553.6|1553.4|1040
1607693190000|2020-12-11 13:26:30||1553.6||1553.6||1553.6||1553.6|408
1607693200000|2020-12-11 13:26:40|1553.6|1553.4|1553.8|1553.4|1553.8|1553.6|1553.4|1553.2|6788
1607693210000|2020-12-11 13:26:50|1553.6|1553.2|1553.8|1553.2|1553.8|1553.2|1553.6|1553.2|395
1607693230000|2020-12-11 13:27:10|1554|1553.4|1554|1553.6|1554|1553.8|1554|1553.4|2239
1607693250000|2020-12-11 13:27:30|1553.8|1553.4|1553.8|1553.6|1553.8|1553.6|1553.8|1553.4|80
1607693260000|2020-12-11 13:27:40|||||||||245
1607693270000|2020-12-11 13:27:50|1553.6|1553.4|1553.6|1553.2|1553.6|1553.4|1553.6|1553.2|711
1607693300000|2020-12-11 13:28:20|||||||||105
1607693320000|2020-12-11 13:28:40|1553.4|1553|1553.2|1553|1553.6|1553.2|1553.2|1553|3008
1607693330000|2020-12-11 13:28:50|1553|1552.8|1553|1552.6|1553.2|1553|1553|1552.6|1643
1607693340000|2020-12-11 13:29:00|1553.2|1552.8|1553.4|1553.2|1553.4|1553.2|1553.2|1552.8|1935
1607693350000|2020-12-11 13:29:10|1553.6|1553.4|1554|1553.6|1554|1553.8|1553.6|1553.4|1289
1607693360000|2020-12-11 13:29:20|1553.8|1553.4|1553.2|1552.8|1553.8|1553.6|1553.2|1552.8|10150
1607693370000|2020-12-11 13:29:30|1553.4|1553|1553.6|1553.2|1553.6|1553.2|1553.4|1553|1298
1607693380000|2020-12-11 13:29:40|1553.4|1553.4|1554|1553.4|1554|1553.4|1553.4|1553.4|1536
1607693390000|2020-12-11 13:29:50||1553.6||1553.4||1553.6||1553.4|0
1607693400000|2020-12-11 13:30:00|1553.8|1553.6|1554|1553.6|1554|1553.6|1553.8|1553.4|246
1607693410000|2020-12-11 13:30:10|1553.8|1553.4|1553.8|1553.6|1554|1553.8|1553.8|1553.4|2040
1607693420000|2020-12-11 13:30:20|1554|1553.4|1554.2|1553.8|1554.6|1554|1554|1553.4|6683
1607693430000|2020-12-11 13:30:30||1554||1553.8||1554||1553.8|2872
1607693440000|2020-12-11 13:30:40||1554||1553.8||1554||1553.8|589
1607693450000|2020-12-11 13:30:50|1554|1553.6|1554.2|1553.8|1554.2|1554|1554|1553.6|1828
1607693460000|2020-12-11 13:31:00|1554|1553.6|1554|1553.6|1554.2|1553.8|1553.6|1553.4|4936
1607693470000|2020-12-11 13:31:10|1553.8|1553.4|1553.6|1553.2|1553.8|1553.4|1553.6|1553|1619
1607693480000|2020-12-11 13:31:20|1553.4|1553|1553.4|1553|1553.4|1553.2|1553.4|1553|1658
1607693490000|2020-12-11 13:31:30|1553.6|1553.2|1553.6|1553.2|1553.6|1553.4|1553.4|1553|987
1607693500000|2020-12-11 13:31:40|1553.4|1553|1553.2|1553|1553.4|1553|1553.2|1553|252
1607693510000|2020-12-11 13:31:50|1553.4|1553.2|1554|1553.4|1554|1553.6|1553.4|1553|18013
1607693520000|2020-12-11 13:32:00|||||||||272
1607693530000|2020-12-11 13:32:10|1554.4|1553.6|1554.8|1554.6|1554.8|1554.6|1554.2|1553.4|10733
1607693540000|2020-12-11 13:32:20|1554.6|1554.4|1554.8|1554.4|1554.8|1554.6|1554.6|1554.4|2016
1607693550000|2020-12-11 13:32:30||1554.6||1554.6||1554.6||1554.6|0
1607693560000|2020-12-11 13:32:40|1555|1554.8|1555.6|1555.2|1555.6|1555.4|1554.8|1554.6|4835
1607693570000|2020-12-11 13:32:50|1555.4|1555.4|1555.6|1555.4|1555.6|1555.4|1555.4|1555.4|3851
1607693580000|2020-12-11 13:33:00|1555.8|1555.6|1556|1555.8|1556|1555.8|1555.8|1555.6|1500
1607693590000|2020-12-11 13:33:10|1556.2|1556|1556.2|1555.8|1556.2|1556|1556|1555.8|2870
1607693600000|2020-12-11 13:33:20|1556.4|1556|1556.6|1556.2|1556.6|1556.4|1556.4|1556|3311
1607693610000|2020-12-11 13:33:30|||||||||65
1607693620000|2020-12-11 13:33:40|1556.4|1556|1556.2|1555.8|1556.6|1556.2|1556.2|1555.8|6797
1607693630000|2020-12-11 13:33:50|1556||1556||1556.2||1556||493
1607693640000|2020-12-11 13:34:00|1555.8|1555.6|1556|1555.6|1556|1555.6|1555.8|1555.6|3206
1607693650000|2020-12-11 13:34:10|1556.2|1555.8|1556.4|1556|1556.4|1556|1556|1555.8|2081
1607693660000|2020-12-11 13:34:20|1556.2|1555.8|1556.2|1555.6|1556.2|1555.8|1556|1555.6|750
1607693680000|2020-12-11 13:34:40|1556|1555.4|1555.6|1555.2|1556|1555.4|1555.4|1555.2|2701
1607693690000|2020-12-11 13:34:50||1555||1555.2||1555.2||1555|594
1607693700000|2020-12-11 13:35:00|1555.4|1555.4|1556|1555.6|1556|1555.6|1555.4|1555.4|1077
1607693710000|2020-12-11 13:35:10|1555.8||1556||1556||1555.8||0
1607693720000|2020-12-11 13:35:20|1555.8|1555.4|1555.8|1555.6|1555.8|1555.6|1555.8|1555.4|2638
1607693730000|2020-12-11 13:35:30|1555.6|1555.4|1555.6|1555.2|1555.6|1555.4|1555.4|1555.2|2006
1607693740000|2020-12-11 13:35:40|1555.4|1555.4|1555.2|1554.8|1555.4|1555.4|1555.2|1554.8|3782
1607693750000|2020-12-11 13:35:50|1555|1555|1555.2|1555|1555.2|1555|1554.6|1554.4|2120
1607693760000|2020-12-11 13:36:00|1555.4|1555.2|1555.4|1555.2|1555.8|1555.4|1555.4|1555.2|1691
1607693770000|2020-12-11 13:36:10|1555.6|1555|1555.6|1555.2|1555.6|1555.2|1555.4|1555|2194
1607693780000|2020-12-11 13:36:20|1555.8|1555.4|1556|1555.6|1556.2|1556|1555.8|1555.2|5012
1607693790000|2020-12-11 13:36:30|1555.8|1555.4|1555.8|1555.4|1555.8|1555.4|1555.2|1554.8|4325
1607693800000|2020-12-11 13:36:40|1555.6||1555.8||1555.8||1555.6||269
1607693810000|2020-12-11 13:36:50|1555.6|1555.6|1556|1555.6|1556|1555.8|1555.6|1555.6|1129
1607693820000|2020-12-11 13:37:00|1556.2|1555.8|1556.2|1556|1556.4|1556|1556|1555.8|382
1607693830000|2020-12-11 13:37:10|1556|1555.8|1555.6|1555.2|1556.2|1555.8|1555.2|1554.8|5667
1607693840000|2020-12-11 13:37:20|1555.8|1555.4|1556|1555.6|1556|1555.6|1555.8|1555.2|658
1607693850000|2020-12-11 13:37:30|1555.8|1555.4|1555.8|1555.4|1555.8|1555.4|1555.6|1555.2|643
1607693860000|2020-12-11 13:37:40|1555.6|1555.6|1555.8|1555.4|1555.8|1555.6|1555.6|1555.4|225
1607693870000|2020-12-11 13:37:50|1555.6|1555.2|1555.6|1555.2|1555.8|1555.2|1555.4|1555.2|3249
1607693880000|2020-12-11 13:38:00|1555.8|1555.4|1555.8|1555.2|1555.8|1555.6|1555.6|1555.2|0
1607693900000|2020-12-11 13:38:20|1555.6|1555.4|1555.6|1555.2|1555.6|1555.6|1555.4|1555.2|1334
1607693910000|2020-12-11 13:38:30|1555.4|1555|1555.2|1554.8|1555.6|1555|1555|1554.6|9380
1607693920000|2020-12-11 13:38:40||1555||1555||1555||1555|459
1607693930000|2020-12-11 13:38:50|1555|1554.8|1555.4|1555.2|1555.4|1555.2|1555|1554.8|3294
1607693940000|2020-12-11 13:39:00|1555.6|1555.4|1555.8|1555.4|1556|1555.6|1555.6|1555.4|563
1607693950000|2020-12-11 13:39:10|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|0
1607693960000|2020-12-11 13:39:20|1555.4|1555|1555.2|1554.8|1555.4|1555|1555|1554.8|1523
1607693970000|2020-12-11 13:39:30|1555|1554.6|1554|1553.6|1555|1554.8|1553.8|1553.6|3881
1607693980000|2020-12-11 13:39:40|1553.8|1553.4|1553.8|1553.2|1554|1553.6|1553.4|1553.2|2340
1607693990000|2020-12-11 13:39:50||1553.4||1553.4||1553.4||1553.4|0
1607694000000|2020-12-11 13:40:00|1553.6|1553.2|1554|1553.8|1554|1553.8|1553.2|1553|14099
1607694010000|2020-12-11 13:40:10|1554.2|1554|1554.2|1553.8|1554.2|1554|1554|1553.8|3216
1607694020000|2020-12-11 13:40:20|1554|1553.6|1553.8|1553.4|1554|1553.6|1553.8|1553.4|594
1607694040000|2020-12-11 13:40:40|1553.6|1553.2|1553.8|1553.4|1553.8|1553.4|1553.4|1553.2|1192
1607694050000|2020-12-11 13:40:50|1553.6|1553.2|1553.6|1553.4|1553.8|1553.6|1553.6|1553.2|1873
1607694060000|2020-12-11 13:41:00|1553.8|1553.6|1553.4|1553|1554|1553.6|1553.4|1552.8|767
1607694070000|2020-12-11 13:41:10||1552.8||1553||1553||1552.8|0
1607694080000|2020-12-11 13:41:20|1553.2|1552.8|1553.2|1552.8|1553.2|1552.8|1552.8|1552.6|1351
1607694090000|2020-12-11 13:41:30|1553.4|1553|1553.6|1553.4|1553.6|1553.4|1553.4|1553|1194
1607694100000|2020-12-11 13:41:40|1553.4|1553.2|1553.6|1553.2|1553.6|1553.2|1553.4|1553.2|476
1607694120000|2020-12-11 13:42:00|1553.4||1553.4||1553.4||1553.4||1516
1607694130000|2020-12-11 13:42:10|1553.6|1553.4|1553.4|1553.2|1553.6|1553.4|1553.4|1553.2|2148
1607694140000|2020-12-11 13:42:20|1553.6|1553.4|1554|1553.6|1554.4|1554|1553.6|1553.4|3483
1607694150000|2020-12-11 13:42:30|1554.2|1553.8|1554.2|1553.6|1554.2|1553.8|1554.2|1553.6|0
1607694160000|2020-12-11 13:42:40|1554|1553.4|1553.8|1553.4|1554|1553.4|1553.6|1553.4|1284
1607694170000|2020-12-11 13:42:50|1554|1553.6|1553.8|1553.6|1554|1553.6|1553.8|1553.4|578
1607694180000|2020-12-11 13:43:00|||||||||37
1607694190000|2020-12-11 13:43:10|1553.6|1553.4|1554.4|1554|1554.4|1554|1553.6|1553.4|1755
1607694200000|2020-12-11 13:43:20|1554.2||1554.6||1554.6||1554.2||62
1607694210000|2020-12-11 13:43:30|1554.4|1553.8|1554.2|1554|1554.6|1554|1554|1553.8|1897
1607694220000|2020-12-11 13:43:40|1554|1553.8|1554.2|1553.8|1554.2|1553.8|1554|1553.8|1037
1607694230000|2020-12-11 13:43:50|1554|1554|1554.2|1554|1554.2|1554|1554|1553.8|426
1607694240000|2020-12-11 13:44:00|1554.4|1554.2|1554.6|1554.4|1554.6|1554.4|1554.4|1554.2|2147
1607694250000|2020-12-11 13:44:10|1554.4|1554.2|1554.6|1554.4|1554.6|1554.4|1554.4|1554.2|914
1607694260000|2020-12-11 13:44:20|1554.4|1554.2|1554.6|1554.4|1554.6|1554.4|1554.4|1554.2|1874
1607694270000|2020-12-11 13:44:30|1554.4|1554.2|1554.8|1554.6|1554.8|1554.6|1554.4|1554.2|1965
1607694280000|2020-12-11 13:44:40|1555||1554.8||1555||1554.8||60
1607694300000|2020-12-11 13:45:00|1555|1554.8|1555.2|1554.8|1555.6|1555.4|1555|1554.8|9959
1607694310000|2020-12-11 13:45:10|1555.4|1555|1555.4|1555|1555.4|1555.2|1555.2|1554.8|1779
1607694320000|2020-12-11 13:45:20|1555.2|1554.8|1555.2|1554.8|1555.4|1554.8|1554.8|1554.6|5675
1607694330000|2020-12-11 13:45:30|1555.4|1555|1555.6|1555.2|1555.8|1555.4|1555.4|1555|1970
1607694340000|2020-12-11 13:45:40|1555.8|1555.4|1555.6|1555.2|1555.8|1555.4|1555.6|1555.2|1365
1607694350000|2020-12-11 13:45:50|1555.4|1555|1555.4|1555|1555.4|1555|1555.2|1555|1924
1607694360000|2020-12-11 13:46:00|||||||||333
1607694370000|2020-12-11 13:46:10|1555.6|1555.2|1555.4|1555|1555.6|1555.2|1555.4|1555|407
1607694380000|2020-12-11 13:46:20|1555.6|1555.2|1556|1555.6|1556|1555.6|1555.6|1555.2|595
1607694390000|2020-12-11 13:46:30|1556.2|1555.8|1556.2|1555.6|1556.4|1556|1555.8|1555.6|99
1607694400000|2020-12-11 13:46:40|1556|1555.4|1556|1555.6|1556.2|1555.6|1555.8|1555.4|4877
1607694410000|2020-12-11 13:46:50||1555.8||1555.8||1555.8||1555.6|1324
1607694420000|2020-12-11 13:47:00|1556.2|1556|1556.2|1555.8|1556.2|1556|1556.2|1555.8|424
1607694430000|2020-12-11 13:47:10|1556|1556|1556.4|1556|1556.4|1556|1556|1556|1782
1607694450000|2020-12-11 13:47:30|1556.2||1556.2||1556.2||1556.2||82
1607694460000|2020-12-11 13:47:40|1556|1555.8|1556.2|1555.8|1556.2|1555.8|1556|1555.6|923
1607694470000|2020-12-11 13:47:50|1556.4|1556|1556.4|1556|1556.4|1556|1556.4|1556|0
1607694480000|2020-12-11 13:48:00|1556.2|1556.2|1556.8|1556.6|1556.8|1556.6|1556.2|1556.2|2862
1607694490000|2020-12-11 13:48:10|1557|1556.4|1557|1556.6|1557|1556.6|1557|1556.4|3333
1607694500000|2020-12-11 13:48:20|1556.8|1556.4|1556.4|1556.2|1557|1556.4|1556.4|1556.2|3379
1607694510000|2020-12-11 13:48:30|1556.2|1556|1556.2|1555.8|1556.4|1556|1556|1555.6|1679
1607694520000|2020-12-11 13:48:40|1556|1556|1556|1555.6|1556|1556|1555.8|1555.6|825
1607694540000|2020-12-11 13:49:00||1555.8||1555.8||1555.8||1555.8|57
1607694550000|2020-12-11 13:49:10||1555.6||1555.6||1555.6||1555.6|0
1607694590000|2020-12-11 13:49:50|1555.8|1555.4|1555.6|1555.4|1555.8|1555.4|1555.6|1555.2|10041
1607694600000|2020-12-11 13:50:00|1555.8|1555.2|1555.4|1555.2|1555.8|1555.4|1555.4|1555.2|3050
1607694610000|2020-12-11 13:50:10|1555.6|1555.4|1556|1555.6|1556|1555.6|1555.6|1555.4|1120
1607694620000|2020-12-11 13:50:20|||||||||178
1607694630000|2020-12-11 13:50:30|1555.8||1556||1556||1555.8||0
1607694640000|2020-12-11 13:50:40|1555.8|1555.4|1555.2|1555|1555.8|1555.4|1555.2|1555|11398
1607694650000|2020-12-11 13:50:50|1555|1554.8|1555|1554.6|1555|1554.8|1555|1554.6|2584
1607694660000|2020-12-11 13:51:00|1554.8|1554.4|1554.8|1554.4|1554.8|1554.6|1554.6|1554.4|298
1607694670000|2020-12-11 13:51:10||1554.6||1554.6||1554.6||1554.6|667
1607694680000|2020-12-11 13:51:20|1555|1554.8|1555.2|1554.8|1555.2|1554.8|1555|1554.8|2200
1607694690000|2020-12-11 13:51:30|1555.4|1555|1555.2|1555|1555.4|1555.2|1555.2|1555|1742
1607694710000|2020-12-11 13:51:50|1555|1554.8|1554.8|1554.6|1555|1554.8|1554.8|1554.4|2233
1607694720000|2020-12-11 13:52:00|1555|1554.8|1555.4|1555|1555.4|1555|1555|1554.8|821
1607694740000|2020-12-11 13:52:20|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|1555.4|1555.2|717
1607694750000|2020-12-11 13:52:30||1555.4||1555.4||1555.4||1555.4|0
1607694760000|2020-12-11 13:52:40|1555.8|1555.6|1555.4|1555|1555.8|1555.6|1555.4|1555|3220
1607694770000|2020-12-11 13:52:50||1555.2||1555||1555.2||1555|900
1607694780000|2020-12-11 13:53:00|1555.6|1555.2|1555.6|1555.4|1555.6|1555.4|1555.6|1555.2|0
1607694790000|2020-12-11 13:53:10||1555.2||1555.2||1555.2||1555.2|0
1607694800000|2020-12-11 13:53:20|1555.8|1555.4|1556.2|1555.8|1556.2|1555.8|1555.8|1555.4|2483
1607694810000|2020-12-11 13:53:30|1556|1555.6|1556|1555.8|1556|1555.8|1555.8|1555.4|1399
1607694830000|2020-12-11 13:53:50|1556.2|1556|1556.4|1556|1556.4|1556|1556.2|1556|598
1607694840000|2020-12-11 13:54:00|1556.2||1556.2||1556.2||1556.2||0
1607694850000|2020-12-11 13:54:10|1556.4|1556.4|1556.6|1556.4|1556.6|1556.4|1556.4|1556.4|17647
1607694860000|2020-12-11 13:54:20|1556.8|1556.6|1557.4|1557|1557.4|1557|1556.8|1556.6|9361
1607694870000|2020-12-11 13:54:30|1557.6|1557.2|1557.6|1557.2|1557.8|1557.6|1557.6|1557|2277
1607694880000|2020-12-11 13:54:40|1557.8|1557.4|1558.6|1558|1558.6|1558.2|1557.8|1557.2|11506
1607694890000|2020-12-11 13:54:50|1558.4|1557.8|1557.8|1557.4|1558.4|1557.8|1557.6|1557.2|1588
1607694900000|2020-12-11 13:55:00||1557.6||1557.6||1557.6||1557.6|0
1607694910000|2020-12-11 13:55:10|1557.6|1557.4|1558.2|1557.8|1558.2|1557.8|1557.6|1557.2|6113
1607694920000|2020-12-11 13:55:20|1558|1557.6|1558.2|1558|1558.2|1558|1558|1557.6|0
1607694930000|2020-12-11 13:55:30|1558|1557.8|1557.6|1557.2|1558|1557.8|1557.4|1557.2|2843
1607694940000|2020-12-11 13:55:40|1557.8|1557.4|1558|1557.6|1558|1557.6|1557.8|1557.4|519
1607694950000|2020-12-11 13:55:50|1558.2|1557.8|1558.2|1558|1558.2|1558|1558.2|1557.8|1220
1607694960000|2020-12-11 13:56:00|1558.4|1558.2|1558.6|1558.4|1558.6|1558.4|1558.4|1558.2|1299
1607694970000|2020-12-11 13:56:10|1558.8|1558.6|1558.8|1558.4|1559|1558.8|1558.6|1558.4|1779
1607694980000|2020-12-11 13:56:20|1558.6|1558.2|1558.8|1558.4|1558.8|1558.4|1558.4|1558.2|1798
1607694990000|2020-12-11 13:56:30|1558.6|1558.2|1558.6|1558.2|1558.6|1558.2|1558.4|1558.2|810
1607695000000|2020-12-11 13:56:40|1558.4|1558|1557.8|1557.4|1558.4|1558|1557.8|1557.4|2812
1607695010000|2020-12-11 13:56:50|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|444
1607695020000|2020-12-11 13:57:00|1557.4|1557|1557.8|1557.2|1557.8|1557.4|1557.4|1557|993
1607695030000|2020-12-11 13:57:10|1558|1557.4|1558|1557.6|1558|1557.8|1558|1557.4|439
1607695040000|2020-12-11 13:57:20|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558.2|1557.6|0
1607695050000|2020-12-11 13:57:30|1558.4|1558|1558.6|1558|1558.8|1558.4|1558.4|1558|1516
1607695060000|2020-12-11 13:57:40|1558.4|1557.8|1558.2|1557.8|1558.4|1558|1558|1557.6|3033
1607695070000|2020-12-11 13:57:50|1558.4|1558|1558.4|1558|1558.8|1558.4|1558.4|1558|1159
1607695080000|2020-12-11 13:58:00|1558.6|1558.2|1558.8|1558.4|1558.8|1558.4|1558.4|1558|2122
1607695090000|2020-12-11 13:58:10|1558.6|1558.2|1558.6|1558|1558.6|1558.2|1558.2|1558|3418
1607695100000|2020-12-11 13:58:20|1558.4|1558.2|1558.4|1558|1558.4|1558.2|1558.4|1558|317
1607695110000|2020-12-11 13:58:30|1558.2|1557.8|1558.4|1558|1558.4|1558.2|1558|1557.6|16200
1607695120000|2020-12-11 13:58:40|1558.6|1558.2|1558.6|1558.2|1558.6|1558.2|1558.6|1558|1175
1607695130000|2020-12-11 13:58:50|1558.8|1558.4|1558.8|1558.4|1558.8|1558.6|1558.8|1558.4|4114
1607695140000|2020-12-11 13:59:00||1558.6||1558.6||1558.6||1558.6|0
1607695150000|2020-12-11 13:59:10|1559|1558.8|1559|1558.6|1559.2|1559|1558.8|1558.4|9899
1607695170000|2020-12-11 13:59:30|1558.8|1558.4|1558.4|1558.2|1559|1558.4|1558.4|1558|1374
1607695180000|2020-12-11 13:59:40|1558.6|1558.4|1558.8|1558.4|1558.8|1558.4|1558.6|1558.2|2328
1607695190000|2020-12-11 13:59:50|1558.6|1558.2|1557.6|1557.2|1558.6|1558.2|1557.6|1557.2|3728
1607695200000|2020-12-11 14:00:00|1557.8|1557.4|1557.6|1557.2|1557.8|1557.6|1557.4|1557.2|2039
1607695210000|2020-12-11 14:00:10|1557.4|1557|1557.4|1556.8|1557.4|1557|1557|1556.6|525
1607695220000|2020-12-11 14:00:20||1557||1556.8||1557||1556.8|0
1607695230000|2020-12-11 14:00:30||1557||1557||1557||1556.8|0
1607695240000|2020-12-11 14:00:40|1557.2|1556.8|1557.4|1557|1557.4|1557|1557.2|1556.8|640
1607695250000|2020-12-11 14:00:50|1557.6|1557.2|1557.4|1557|1557.6|1557.4|1557.4|1557|1057
1607695260000|2020-12-11 14:01:00|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|0
1607695280000|2020-12-11 14:01:20|1557.4|1557|1556.8|1556.4|1557.6|1557.2|1556.8|1556.2|3283
1607695290000|2020-12-11 14:01:30|1556.6|1556.2|1556.8|1556.4|1556.8|1556.4|1556.6|1556.2|1094
1607695300000|2020-12-11 14:01:40|1556.6|1556.2|1557|1556.6|1557|1556.6|1556.4|1556|9704
1607695310000|2020-12-11 14:01:50|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|0
1607695320000|2020-12-11 14:02:00|1557|1556.6|1556.8|1556.4|1557|1556.8|1556.6|1556.4|2893
1607695330000|2020-12-11 14:02:10|1557|1556.6|1557|1556.8|1557|1556.8|1557|1556.4|641
1607695340000|2020-12-11 14:02:20|1557.2|1557|1557.4|1557|1557.4|1557|1557|1556.8|2795
1607695350000|2020-12-11 14:02:30|1557.2|1556.8|1557.4|1557|1557.4|1557.2|1557|1556.8|737
1607695360000|2020-12-11 14:02:40|1557.6|1557.2|1558.4|1557.8|1558.4|1558|1557.6|1557.2|735
1607695370000|2020-12-11 14:02:50|1558.2|1558|1558.2|1557.8|1558.2|1558|1558.2|1557.8|0
1607695380000|2020-12-11 14:03:00|1558|1558|1558|1557.6|1558|1558|1557.8|1557.6|2794
1607695390000|2020-12-11 14:03:10|1557.8|1557.4|1557.6|1557.2|1558|1557.6|1557.4|1557|10015
1607695400000|2020-12-11 14:03:20|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.4|1557.2|95
1607695410000|2020-12-11 14:03:30|1557.4|1557|1557.4|1557|1557.4|1557|1557.4|1557|72
1607695420000|2020-12-11 14:03:40|1557.2|1556.8|1557.4|1557|1557.4|1557|1557|1556.8|2501
1607695430000|2020-12-11 14:03:50|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|0
1607695450000|2020-12-11 14:04:10|1557.4|1557|1557.4|1557|1557.6|1557.2|1557.2|1557|1334
1607695460000|2020-12-11 14:04:20|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|0
1607695470000|2020-12-11 14:04:30|1557.4|1557.4|1557.8|1557.4|1557.8|1557.6|1557.4|1557.4|1068
1607695480000|2020-12-11 14:04:40|1558||1558||1558||1558||0
1607695490000|2020-12-11 14:04:50|1558.2|1557.6|1558.6|1558|1558.6|1558.2|1558.2|1557.6|6428
1607695500000|2020-12-11 14:05:00|1558.4|1557.8|1558|1557.6|1558.6|1558|1558|1557.6|3848
1607695510000|2020-12-11 14:05:10|1557.8|1557.4|1557.8|1557.4|1557.8|1557.6|1556.8|1556.6|10259
1607695520000|2020-12-11 14:05:20|1557.6|1557.2|1557.4|1557|1557.6|1557.2|1557.4|1557|225
1607695530000|2020-12-11 14:05:30|1557.6|1557.2|1557.6|1557.2|1557.6|1557.4|1557.4|1557|418
1607695540000|2020-12-11 14:05:40||1557.4||1557.2||1557.4||1557.2|0
1607695550000|2020-12-11 14:05:50|1557.8||1557.6||1557.8||1557.6||0
1607695560000|2020-12-11 14:06:00|1557.8|1557.4|1558.4|1558|1558.4|1558|1557.8|1557.4|3826
1607695570000|2020-12-11 14:06:10|1558.2|1557.8|1558|1557.6|1558.4|1558|1557.8|1557.6|3033
1607695580000|2020-12-11 14:06:20||1557.8||1557.8||1557.8||1557.6|0
1607695590000|2020-12-11 14:06:30||1557.6||1557.6||1557.8||1557.6|543
1607695600000|2020-12-11 14:06:40|1557.8|1557.4|1557.4|1557.2|1557.8|1557.4|1557.4|1557.2|1337
1607695610000|2020-12-11 14:06:50|1557.6|1557.4|1557.4|1557|1557.6|1557.4|1557.2|1557|1807
1607695620000|2020-12-11 14:07:00|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|0
1607695630000|2020-12-11 14:07:10|1557.4|1557|1557.4|1557|1557.4|1557|1557.4|1557|320
1607695640000|2020-12-11 14:07:20|1557.6|1557.2|1557.6|1557.2|1557.6|1557.4|1557.6|1557.2|407
1607695650000|2020-12-11 14:07:30|1558|1557.4|1558.4|1558|1558.4|1558|1557.8|1557.4|5435
1607695660000|2020-12-11 14:07:40|1558.6|1558.2|1559.4|1559|1559.4|1559|1558.6|1558.2|11782
1607695670000|2020-12-11 14:07:50|1559.2|1558.8|1559.2|1558.8|1559.2|1558.8|1559|1558.8|5621
1607695680000|2020-12-11 14:08:00|1559|1558.6|1559|1558.6|1559.2|1558.8|1558.8|1558.6|6416
1607695690000|2020-12-11 14:08:10|1558.8|1558.8|1558.8|1558.4|1558.8|1558.8|1558.6|1558.2|1867
1607695700000|2020-12-11 14:08:20|1558.6|1558.2|1558.8|1558.4|1558.8|1558.4|1558|1557.8|11212
1607695710000|2020-12-11 14:08:30|1559|1558.6|1559.4|1558.8|1559.4|1559|1559|1558.4|6149
1607695720000|2020-12-11 14:08:40|1559.2|1559|1559.4|1559|1559.4|1559|1559.2|1559|0
1607695740000|2020-12-11 14:09:00|1559.2|1558.8|1559|1558.8|1559.2|1558.8|1559|1558.8|2124
1607695750000|2020-12-11 14:09:10|1559.2|1558.6|1558.6|1558.2|1559.2|1558.8|1558.4|1558.2|4142
1607695760000|2020-12-11 14:09:20|1558.8||1558.8||1558.8||1558.8||0
1607695770000|2020-12-11 14:09:30|1558.6|1558.4|1558.2|1558|1558.6|1558.4|1558.2|1557.8|210
1607695780000|2020-12-11 14:09:40|1558|1557.8|1558.6|1558.2|1558.6|1558.2|1558|1557.8|338
1607695790000|2020-12-11 14:09:50|1558.4|1558|1558.6|1558.2|1558.6|1558.2|1558.2|1557.8|2760
1607695800000|2020-12-11 14:10:00|1558.8|1558.4|1558.8|1558.2|1558.8|1558.4|1558.8|1558.2|0
1607695810000|2020-12-11 14:10:10|1558.6|1558|1558.2|1557.8|1558.6|1558.2|1558.2|1557.8|886
1607695820000|2020-12-11 14:10:20|1558.4|1558|1558.4|1558|1558.4|1558|1558.4|1557.8|0
1607695830000|2020-12-11 14:10:30|1558.2||1558.4||1558.4||1558.2||356
1607695840000|2020-12-11 14:10:40|1558.2|1557.8|1558.4|1558|1558.6|1558|1558.2|1557.8|979
1607695850000|2020-12-11 14:10:50|1558.2||1558.4||1558.4||1558.2||0
1607695860000|2020-12-11 14:11:00|1558.6|1558.2|1558.8|1558.4|1559|1558.6|1558.6|1558.2|10427
1607695870000|2020-12-11 14:11:10|1559|1558.6|1559|1558.6|1559|1558.8|1558.8|1558.6|12244
1607695880000|2020-12-11 14:11:20|1559.2|1558.8|1559.8|1559.4|1559.8|1559.4|1559.2|1558.8|3299
1607695890000|2020-12-11 14:11:30|1559.6|1559.6|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|540
1607695900000|2020-12-11 14:11:40|1559.6|1559.2|1559.8|1559.6|1559.8|1559.6|1559.4|1559.2|3445
1607695910000|2020-12-11 14:11:50|1560|1559.8|1560.2|1560|1560.2|1560|1560|1559.8|23393
1607695920000|2020-12-11 14:12:00|1560.4|1560.2|1559.8|1559.4|1560.6|1560.4|1559.6|1559.4|13886
1607695930000|2020-12-11 14:12:10|1560|1559.6|1560.6|1560.4|1560.6|1560.4|1559.8|1559.6|2288
1607695940000|2020-12-11 14:12:20|1560.4|1560.2|1560.8|1560.2|1560.8|1560.4|1560.4|1560|4816
1607695950000|2020-12-11 14:12:30||1560.4||1560.4||1560.6||1560.4|0
1607695960000|2020-12-11 14:12:40|1561|1560.6|1560.8|1560.4|1561|1560.8|1560.6|1560.4|8746
1607695970000|2020-12-11 14:12:50|1560.6|1560.6|1561|1560.6|1561|1560.8|1560.6|1560.4|5721
1607695980000|2020-12-11 14:13:00|1561.2|1560.8|1561|1560.6|1561.8|1561.6|1560.8|1560.6|24350
1607695990000|2020-12-11 14:13:10|1560.8|1560.4|1560.8|1560.4|1561|1560.6|1560.6|1560.4|11347
1607696000000|2020-12-11 14:13:20|1560.6|1560.2|1560.6|1560|1560.8|1560.4|1560.4|1560|2175
1607696010000|2020-12-11 14:13:30|1560.4|1559.8|1560.2|1559.8|1560.4|1560|1560|1559.6|6404
1607696020000|2020-12-11 14:13:40|1560||1560||1560.2||1560||360
1607696030000|2020-12-11 14:13:50|1560.2|1560|1560.2|1559.8|1560.4|1560|1560.2|1559.8|235
1607696050000|2020-12-11 14:14:10|1560|1559.6|1559.8|1559.4|1560|1559.6|1559.6|1559.4|1789
1607696060000|2020-12-11 14:14:20|1559.6|1559.2|1559.8|1559.4|1559.8|1559.6|1559.6|1559.2|580
1607696080000|2020-12-11 14:14:40|1559.6|1559.2|1560|1559.4|1560|1559.4|1559.4|1559.2|631
1607696090000|2020-12-11 14:14:50||1559.6||1559.8||1559.8||1559.6|1691
1607696100000|2020-12-11 14:15:00|1560.2|1560|1560.8|1560.2|1560.8|1560.4|1560.2|1560|8900
1607696110000|2020-12-11 14:15:10|1560.6|1560|1560.2|1560|1560.8|1560|1560.2|1560|996
1607696120000|2020-12-11 14:15:20|1560|1559.8|1560|1559.6|1560|1559.8|1559.8|1559.6|7357
1607696130000|2020-12-11 14:15:30|1559.8|1559.4|1559.8|1559.4|1559.8|1559.4|1559.8|1559.4|93
1607696140000|2020-12-11 14:15:40|1560|1559.6|1560|1559.6|1560|1559.6|1560|1559.6|0
1607696150000|2020-12-11 14:15:50|1559.8|1559.4|1559.8|1559.4|1559.8|1559.4|1559.6|1559.4|1298
1607696160000|2020-12-11 14:16:00|1560||1559.6||1560||1559.6||0
1607696170000|2020-12-11 14:16:10|1559.8||1559.8||1559.8||1559.8||556
1607696180000|2020-12-11 14:16:20|1560|1559.6|1560|1559.6|1560|1559.6|1560|1559.4|657
1607696190000|2020-12-11 14:16:30|1559.8|1559.4|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|411
1607696200000|2020-12-11 14:16:40|1560||1560||1560||1560||0
1607696210000|2020-12-11 14:16:50||1559.6||1559.6||1559.6||1559.6|0
1607696220000|2020-12-11 14:17:00|1559.8|1559.4|1559.6|1559.2|1559.8|1559.6|1559.6|1559.2|5765
1607696230000|2020-12-11 14:17:10|1559.8|1559.4|1560|1559.8|1560|1559.8|1559.8|1559.2|2259
1607696240000|2020-12-11 14:17:20|||||||||1581
1607696250000|2020-12-11 14:17:30|1560.2|1560|1560.2|1560|1560.2|1560|1560.2|1560|2694
1607696280000|2020-12-11 14:18:00|1560|1559.8|1560|1559.6|1560.2|1560|1560|1559.6|3721
1607696290000|2020-12-11 14:18:10|1560.2|1559.8|1560.2|1559.8|1560.2|1560|1560.2|1559.8|275
1607696310000|2020-12-11 14:18:30|1560|1560|1560.4|1560|1560.4|1560.2|1560|1559.8|15184
1607696320000|2020-12-11 14:18:40|1560.6|1560.2|1560.6|1560.4|1560.8|1560.4|1560.6|1560.2|0
1607696330000|2020-12-11 14:18:50|1560.8|1560.2|1560.2|1560|1560.8|1560.4|1560.2|1560|6335
1607696340000|2020-12-11 14:19:00|1560.4|1560.2|1561|1560.6|1561|1560.8|1560.4|1560.2|2947
1607696350000|2020-12-11 14:19:10|||||||||55
1607696360000|2020-12-11 14:19:20|1560.8|1560.8|1560.8|1560.4|1561|1560.8|1560.8|1560.4|9050
1607696370000|2020-12-11 14:19:30|1561|1560.6|1561|1560.6|1561|1560.6|1561|1560.4|6999
1607696380000|2020-12-11 14:19:40|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|291
1607696390000|2020-12-11 14:19:50|1560.6||1560.6||1560.6||1560.6||500
1607696400000|2020-12-11 14:20:00|1560.8|1560.6|1560.4|1560|1560.8|1560.6|1560.2|1560|6616
1607696410000|2020-12-11 14:20:10|1560.6|1560.2|1561.2|1560.8|1561.4|1561|1560.6|1560.2|7542
1607696420000|2020-12-11 14:20:20|1561|1561|1561|1560.8|1561.2|1561|1561|1560.8|835
1607696430000|2020-12-11 14:20:30|1561.2||1561||1561.2||1561||672
1607696440000|2020-12-11 14:20:40|1561.2|1561|1561.6|1561.2|1561.8|1561.4|1561.2|1561|3307
1607696450000|2020-12-11 14:20:50|1561.4|1561.4|1561.4|1561.2|1561.4|1561.4|1561.4|1561|253
1607696460000|2020-12-11 14:21:00|1561.2|1561|1561.4|1561|1561.4|1561|1561.2|1561|619
1607696470000|2020-12-11 14:21:10|1561.2|1560.8|1560.8|1560.6|1561.2|1560.8|1560.8|1560.6|2550
1607696480000|2020-12-11 14:21:20|1560.6|1560.4|1561|1560.6|1561|1560.8|1560.6|1560.2|3676
1607696490000|2020-12-11 14:21:30|1561.2|1560.8|1561.2|1561|1561.2|1561|1561.2|1560.8|858
1607696500000|2020-12-11 14:21:40|1561.4||1561.4||1561.4||1561.4||0
1607696510000|2020-12-11 14:21:50|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|2512
1607696520000|2020-12-11 14:22:00|1561.4|1561.4|1561.8|1561.4|1561.8|1561.4|1561.4|1561.4|391
1607696530000|2020-12-11 14:22:10|1561.6|1561.2|1561.2|1560.8|1561.8|1561.6|1561.2|1560.8|16198
1607696540000|2020-12-11 14:22:20|1561.4|1561|1561.4|1561.2|1561.6|1561.2|1561.4|1561|660
1607696550000|2020-12-11 14:22:30|1561.6|1561.4|1561.8|1561.4|1561.8|1561.4|1561.4|1561.2|9338
1607696560000|2020-12-11 14:22:40|1561.6|1561.2|1561.4|1560.8|1561.6|1561.2|1561.2|1560.8|2193
1607696570000|2020-12-11 14:22:50|1561.2|1560.6|1560.8|1560.4|1561.2|1560.6|1560.6|1560.2|5449
1607696580000|2020-12-11 14:23:00|1561|1560.6|1560.8|1560.6|1561|1560.8|1560.8|1560.6|576
1607696590000|2020-12-11 14:23:10|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|32
1607696600000|2020-12-11 14:23:20|1560.8|1560.6|1561|1560.6|1561|1560.6|1560.8|1560.4|1021
1607696610000|2020-12-11 14:23:30|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|1560.6|1560.4|2877
1607696620000|2020-12-11 14:23:40|1560.6|1560.6|1560.6|1560.4|1560.6|1560.6|1560.6|1560.4|3264
1607696630000|2020-12-11 14:23:50|1560.4|1560.2|1560.2|1560|1560.8|1560.4|1560.2|1560|5515
1607696640000|2020-12-11 14:24:00|1560.4||1560.4||1560.4||1560.4||0
1607696650000|2020-12-11 14:24:10|1560.2|1559.6|1560|1559.4|1560.2|1559.6|1559.6|1559.4|21275
1607696660000|2020-12-11 14:24:20|1560.2|1559.6|1560.2|1559.8|1560.4|1560|1560|1559.6|2463
1607696670000|2020-12-11 14:24:30|1560.4|1560|1560|1559.8|1560.4|1560|1560|1559.6|3787
1607696680000|2020-12-11 14:24:40|1560.2|1560|1560.4|1560|1560.4|1560|1560.2|1560|806
1607696690000|2020-12-11 14:24:50|1560.2|1559.8|1560.4|1560|1560.4|1560|1560.2|1559.8|754
1607696700000|2020-12-11 14:25:00|1560.2|1559.6|1559.6|1559|1560.2|1559.8|1559.4|1559|8496
1607696710000|2020-12-11 14:25:10|1559.4|1558.6|1559.2|1558.8|1559.6|1559|1559|1558.6|16541
1607696720000|2020-12-11 14:25:20|1559|1558.6|1558.2|1557.8|1559.2|1558.8|1558|1557.8|10861
1607696730000|2020-12-11 14:25:30|1558.4|1558|1558.6|1558.2|1558.6|1558.2|1558.4|1558|969
1607696740000|2020-12-11 14:25:40|1558.4|1558|1558|1557.8|1558.4|1558|1557.8|1557.6|6797
1607696750000|2020-12-11 14:25:50|1557.8|1557.6|1557.6|1557.2|1558|1557.6|1557.4|1557.2|3513
1607696760000|2020-12-11 14:26:00|1557.4||1557.6||1557.6||1557.4||0
1607696770000|2020-12-11 14:26:10|1557.8|1557.4|1558|1557.6|1558|1557.6|1557.8|1557.4|9
1607696780000|2020-12-11 14:26:20|1558.2|1557.8|1558|1557.8|1558.2|1557.8|1558|1557.8|246
1607696790000|2020-12-11 14:26:30|1558.2|1558|1558.2|1558|1558.4|1558|1558.2|1557.8|5184
1607696800000|2020-12-11 14:26:40|1558.4|1558.2|1559|1558.8|1559.2|1559|1558.4|1558.2|1284
1607696810000|2020-12-11 14:26:50|1559.2|1558.6|1559.2|1558.8|1559.2|1558.8|1558.6|1558.4|3977
1607696820000|2020-12-11 14:27:00|1559.4|1559|1559.2|1559|1559.4|1559|1559.2|1559|2000
1607696830000|2020-12-11 14:27:10|1559.4|1559.2|1561.2|1560.8|1561.8|1561.4|1559.4|1559|53508
1607696840000|2020-12-11 14:27:20|1561.4|1561|1562.2|1562|1562.2|1562|1560.8|1560.6|54968
1607696850000|2020-12-11 14:27:30|1561.8|1561.8|1561.8|1561.4|1562|1561.8|1561.4|1561|27758
1607696860000|2020-12-11 14:27:40|1561.6|1561.2|1563|1562.8|1563|1562.8|1561.6|1561.2|24826
1607696870000|2020-12-11 14:27:50|1562.8|1562.6|1564.4|1563.8|1564.4|1564|1562.8|1562.6|46457
1607696880000|2020-12-11 14:28:00|1564.6|1564|1564.4|1564.2|1564.6|1564.2|1564.4|1564|1379
1607696890000|2020-12-11 14:28:10|1564.6|1564.4|1565|1564.6|1565|1564.6|1564.6|1564.2|12250
1607696900000|2020-12-11 14:28:20|1564.8|1564.4|1564.8|1564.2|1565|1564.4|1564.6|1564.2|292
1607696910000|2020-12-11 14:28:30|1564.6|1564|1563.8|1563.4|1564.6|1564.2|1563.4|1563.2|5854
1607696920000|2020-12-11 14:28:40|1564|1563.6|1564.8|1564.4|1564.8|1564.4|1564|1563.6|224
1607696930000|2020-12-11 14:28:50|1564.6|1564.6|1565.4|1565|1565.4|1565.2|1564.6|1564.6|5234
1607696940000|2020-12-11 14:29:00|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|1565.4|1565.2|500
1607696950000|2020-12-11 14:29:10|1565.4|1565|1565.2|1564.8|1565.6|1565.2|1565|1564.8|3996
1607696960000|2020-12-11 14:29:20|1565|1565|1565.6|1565.2|1565.8|1565.6|1565|1564.8|7125
1607696970000|2020-12-11 14:29:30|1565.8||1565.6||1565.8||1565.4||2000
1607696980000|2020-12-11 14:29:40|1566.2|1565.4|1568|1567.6|1569.2|1568.4|1566.2|1565.4|31120
1607696990000|2020-12-11 14:29:50|1567.8|1567.8|1567.8|1567.2|1568|1567.8|1567.4|1567|15671
1607697000000|2020-12-11 14:30:00|1567.6|1567|1564.4|1563.8|1568|1567.6|1564.2|1563.8|23575
1607697010000|2020-12-11 14:30:10|1564|1564|1564.6|1564.2|1565|1564.6|1563.6|1563.4|3614
1607697020000|2020-12-11 14:30:20|1564.4|1564|1564.6|1564.2|1564.8|1564.4|1563.8|1563.4|10349
1607697030000|2020-12-11 14:30:30|1564.8|1564.4|1564.4|1564|1564.8|1564.4|1564|1563.6|1969
1607697040000|2020-12-11 14:30:40|1564.6|1564.2|1564.6|1564.4|1564.8|1564.4|1564.4|1563.8|651
1607697050000|2020-12-11 14:30:50|1564.8|1564.6|1565.4|1565|1565.6|1565.4|1564.6|1564.6|9269
1607697060000|2020-12-11 14:31:00|1565.2|1565.2|1566|1565.6|1566|1565.6|1564.8|1564.6|10316
1607697070000|2020-12-11 14:31:10|1565.8|1565.4|1566|1565.6|1566.4|1566|1565.6|1565.2|2229
1607697080000|2020-12-11 14:31:20|1565.8|1565.4|1564.6|1564|1565.8|1565.4|1564.4|1564|10566
1607697090000|2020-12-11 14:31:30|1564.4|1564.2|1564.2|1564|1564.4|1564.2|1563.8|1563.4|2980
1607697100000|2020-12-11 14:31:40|1564.4|1564.2|1563.6|1563.2|1564.4|1564.2|1563.6|1563.2|1790
1607697110000|2020-12-11 14:31:50|1563.4|1563|1561.8|1561|1563.4|1563|1561.6|1561|12091
1607697120000|2020-12-11 14:32:00|1561.6|1561.2|1561.2|1560.8|1561.6|1561.4|1561|1560.4|7471
1607697130000|2020-12-11 14:32:10|1561.4|1561|1560.8|1560.4|1561.6|1561.2|1560.4|1560.2|4508
1607697140000|2020-12-11 14:32:20|1560.6|1560.6|1561|1560.4|1561.6|1561.2|1560.6|1560.4|4549
1607697150000|2020-12-11 14:32:30|1561.2|1560.6|1561|1560.6|1561.4|1560.8|1560.6|1560.4|1737
1607697160000|2020-12-11 14:32:40|1560.8|1560.4|1560|1559.8|1560.8|1560.6|1559.8|1559.4|20686
1607697170000|2020-12-11 14:32:50|1559.8|1559.6|1558.2|1558|1559.8|1559.6|1558.2|1557.8|27832
1607697180000|2020-12-11 14:33:00|1558|1557.8|1560.4|1559.8|1560.8|1560.4|1557.8|1557.4|65466
1607697190000|2020-12-11 14:33:10|1560.6|1560|1560.4|1560|1561|1560.6|1560.4|1560|2997
1607697200000|2020-12-11 14:33:20|1560.2|1559.8|1559.2|1558.6|1560.2|1559.8|1559.2|1558.6|3367
1607697210000|2020-12-11 14:33:30|1559|1558.4|1558.4|1558|1559|1558.4|1558.2|1557.8|200
1607697220000|2020-12-11 14:33:40|1558.2|1558.2|1559.6|1559|1559.6|1559.2|1558.2|1558.2|3702
1607697230000|2020-12-11 14:33:50|1559.8|1559.2|1559.8|1559.2|1560|1559.6|1559|1558.8|13224
1607697240000|2020-12-11 14:34:00|1559.6|1559.4|1558.2|1558|1559.8|1559.4|1558.2|1557.8|4873
1607697250000|2020-12-11 14:34:10|1558.4|1557.8|1558.8|1558.4|1559|1558.4|1558.4|1557.8|1091
1607697260000|2020-12-11 14:34:20|1559|1558.6|1559.6|1559.2|1559.8|1559.2|1559|1558.6|1150
1607697270000|2020-12-11 14:34:30|1559.4|1559|1560|1559.4|1560|1559.6|1559.2|1558.8|2169
1607697280000|2020-12-11 14:34:40|1559.8|1559.6|1559.6|1559.2|1560.6|1560.2|1559.6|1559.2|13184
1607697290000|2020-12-11 14:34:50|1559.4|1559|1559|1558.6|1559.6|1559|1558.6|1558.2|7258
1607697300000|2020-12-11 14:35:00|1558.8|1558.4|1558.8|1558.2|1559|1558.8|1558.2|1557.8|4100
1607697310000|2020-12-11 14:35:10|1559|1558|1558.8|1558.4|1559.2|1558.8|1558.8|1558|1134
1607697320000|2020-12-11 14:35:20|1559|1558.6|1558.4|1557.8|1559.2|1558.8|1558.4|1557.8|5599
1607697330000|2020-12-11 14:35:30|1558|1557.6|1557.8|1557.2|1558.4|1557.8|1557.4|1557|5554
1607697340000|2020-12-11 14:35:40|1557.6|1557|1557|1556.4|1557.6|1557|1556.8|1556.4|22881
1607697350000|2020-12-11 14:35:50|1556.8|1556.2|1553.4|1553|1556.8|1556.2|1552.8|1552.6|57201
1607697360000|2020-12-11 14:36:00|1553.2|1553.2|1553.2|1553|1554.4|1554|1553|1552.8|10316
1607697370000|2020-12-11 14:36:10|1553.4|1553.2|1554|1553.4|1554.2|1553.4|1553.2|1552.8|1566
1607697380000|2020-12-11 14:36:20|1553.8|1553.6|1554|1553.6|1554.2|1553.8|1553.2|1552.8|8532
1607697390000|2020-12-11 14:36:30|1553.8|1553.4|1553.6|1553|1554.4|1554|1553.4|1553|5359
1607697400000|2020-12-11 14:36:40|1553.4|1553.2|1554|1553.6|1554.2|1554|1553.2|1552.8|5691
1607697410000|2020-12-11 14:36:50|1554.2|1554|1555.4|1554.6|1555.6|1555.2|1554.2|1553.6|10107
1607697420000|2020-12-11 14:37:00|1555.2|1554.4|1557|1556.6|1557.2|1556.6|1554.6|1554.4|11296
1607697430000|2020-12-11 14:37:10|1556.8|1556.4|1557|1556.4|1557|1556.4|1556|1555.8|4502
1607697440000|2020-12-11 14:37:20|1557.2|1556.6|1557|1556.6|1557.6|1557.2|1557|1556.6|3830
1607697450000|2020-12-11 14:37:30|1557.2|1556.4|1556.4|1555.8|1557.4|1557|1555.6|1555|12488
1607697460000|2020-12-11 14:37:40|1556.2|1556|1556.8|1556.4|1557|1556.6|1556|1555.6|2262
1607697470000|2020-12-11 14:37:50|1556.6|1556.2|1557.2|1556.8|1557.6|1557.4|1556.6|1556.2|16758
1607697480000|2020-12-11 14:38:00|1557.4|1557|1557.2|1557|1558|1557.6|1557.2|1556.8|2529
1607697490000|2020-12-11 14:38:10|1557.4|1557.2|1558|1557.2|1558|1557.6|1557.4|1557|1339
1607697500000|2020-12-11 14:38:20|1557.8|1557.4|1558.8|1558|1559|1558.6|1557.8|1557.4|6984
1607697510000|2020-12-11 14:38:30|1558.6|1557.8|1557.2|1557|1558.6|1558|1557.2|1557|7477
1607697520000|2020-12-11 14:38:40|1557|1556.8|1558.4|1557.8|1558.6|1557.8|1556.8|1556.6|1960
1607697530000|2020-12-11 14:38:50|1558.2|1558|1559.2|1558.6|1559.4|1559.2|1558.2|1557.8|14817
1607697540000|2020-12-11 14:39:00|1559|1558.8|1559.4|1558.8|1560|1559.4|1558.8|1558.4|7815
1607697550000|2020-12-11 14:39:10|1559.2|1559|1559.6|1559.2|1560|1559.6|1559.2|1558.8|4159
1607697560000|2020-12-11 14:39:20|1559.8|1559|1559.8|1559.2|1560|1559.4|1559|1558.6|25905
1607697570000|2020-12-11 14:39:30|1559.6|1559|1559.8|1559.2|1559.8|1559.4|1559|1558.6|2823
1607697580000|2020-12-11 14:39:40|1559.6|1559|1559|1558.6|1559.8|1559.2|1559|1558.6|3601
1607697590000|2020-12-11 14:39:50|1559.2|1558.8|1559.4|1559.2|1559.6|1559.4|1558.8|1558.4|16628
1607697600000|2020-12-11 14:40:00|1559.6|1559|1560|1559.4|1560|1559.6|1559.4|1559|5307
1607697610000|2020-12-11 14:40:10|1559.8|1559.6|1560.4|1559.6|1560.4|1560.2|1559.6|1559.2|13071
1607697620000|2020-12-11 14:40:20|1560.6|1559.8|1560.6|1560.2|1560.6|1560.2|1560|1559.8|2391
1607697630000|2020-12-11 14:40:30|1560.8|1560.4|1561|1560.6|1561.4|1560.8|1560.6|1560.2|3136
1607697640000|2020-12-11 14:40:40|1561.2|1560.8|1561.4|1561|1561.4|1561.2|1560.8|1560.4|18816
1607697650000|2020-12-11 14:40:50|1561.2|1560.8|1561.8|1561.2|1562|1561.8|1561|1560.6|12099
1607697660000|2020-12-11 14:41:00|1562|1561.4|1561.8|1561.4|1562.6|1562.2|1561.8|1561.4|5256
1607697670000|2020-12-11 14:41:10|1562|1561.6|1562|1561.6|1562.4|1562|1561.6|1561.4|8362
1607697680000|2020-12-11 14:41:20|1562.2|1561.8|1562.4|1562|1562.8|1562.2|1561.8|1561.6|12873
1607697690000|2020-12-11 14:41:30|1562.2|1561.8|1561.6|1561.2|1563.4|1563|1561.6|1561.2|34348
1607697700000|2020-12-11 14:41:40|1561.4|1561|1561.2|1560.8|1562|1561.8|1561.2|1560.8|12190
1607697710000|2020-12-11 14:41:50|1561.4|1560.6|1561.8|1561.4|1562|1561.8|1561|1560.6|7801
1607697720000|2020-12-11 14:42:00|1562|1561.6|1562.6|1562|1562.6|1562|1561.4|1561|3695
1607697730000|2020-12-11 14:42:10|1562.4|1562.2|1562.6|1562|1562.6|1562.2|1561.8|1561.4|2276
1607697740000|2020-12-11 14:42:20|1562.8|1562.2|1562.8|1562.4|1563.4|1563|1562.6|1562.2|13704
1607697750000|2020-12-11 14:42:30|1562.6|1562.2|1561.6|1561.2|1562.8|1562.4|1561.6|1561.2|33530
1607697760000|2020-12-11 14:42:40|1561.4|1561|1561.4|1561|1561.4|1561|1560.8|1560.2|5223
1607697770000|2020-12-11 14:42:50|1561.2|1560.8|1561.4|1561.2|1561.8|1561.6|1560.8|1560.6|10116
1607697780000|2020-12-11 14:43:00|1561.2|1561|1559.8|1559.2|1561.4|1561|1559.6|1559.2|5719
1607697790000|2020-12-11 14:43:10|1560|1559.4|1560.6|1560.4|1561.2|1560.8|1560|1559.4|4893
1607697800000|2020-12-11 14:43:20|1560.8|1560.2|1560.6|1560|1561|1560.4|1560.2|1560|713
1607697810000|2020-12-11 14:43:30|1560.4|1559.8|1558.6|1558.2|1560.4|1559.8|1558.2|1558|11785
1607697820000|2020-12-11 14:43:40|1558.4|1558|1556.6|1556.4|1558.6|1558|1556.6|1556.4|767
1607697830000|2020-12-11 14:43:50|1556.4|1556.2|1557|1556.6|1557.2|1557|1556|1555.6|15819
1607697840000|2020-12-11 14:44:00|1556.8|1556.4|1556.6|1556.4|1557|1556.8|1556.2|1555.8|7419
1607697850000|2020-12-11 14:44:10|1556.4|1556.2|1556.4|1556|1557|1556.4|1556.2|1555.8|6343
1607697860000|2020-12-11 14:44:20|1556.6|1556.2|1556.8|1556.4|1556.8|1556.6|1556|1555.8|816
1607697870000|2020-12-11 14:44:30|1557|1556.6|1556.6|1556.2|1557.4|1557|1556.4|1556.2|2994
1607697880000|2020-12-11 14:44:40|1556.8|1556.4|1556.8|1556.6|1557.2|1556.8|1556.8|1556.4|1867
1607697890000|2020-12-11 14:44:50|1556.6|1556.4|1558|1557.4|1558.4|1558.2|1556.6|1556.4|14662
1607697900000|2020-12-11 14:45:00|1557.8|1557.6|1558|1557.8|1559|1558.4|1557.8|1557.4|3041
1607697910000|2020-12-11 14:45:10|1558.2|1557.6|1558|1557.4|1558.2|1557.8|1557.8|1557.4|4151
1607697920000|2020-12-11 14:45:20|1558.2|1557.6|1558|1557.6|1558.4|1558.2|1558|1557.6|5733
1607697930000|2020-12-11 14:45:30|1558.2|1557.8|1559|1558.4|1559.2|1558.4|1557.8|1557.4|2952
1607697940000|2020-12-11 14:45:40|1558.8|1558.2|1559|1558.4|1559|1558.6|1558.4|1558.2|3192
1607697950000|2020-12-11 14:45:50|1559.2|1558.6|1559.6|1559.2|1559.8|1559.2|1559.2|1558.6|13182
1607697960000|2020-12-11 14:46:00|1559.8|1559.4|1560|1559.6|1560.6|1560.4|1559.8|1559.4|3649
1607697970000|2020-12-11 14:46:10|1559.8|1559.4|1559|1558.4|1559.8|1559.6|1558.2|1558|9781
1607697980000|2020-12-11 14:46:20|1558.8|1558.6|1559.4|1559|1559.4|1559|1558.8|1558.4|260
1607697990000|2020-12-11 14:46:30|1559.2|1558.8|1559.2|1558.8|1559.2|1559|1558.6|1558.4|2375
1607698000000|2020-12-11 14:46:40|1559|1558.6|1557.8|1557.4|1559|1558.6|1557.8|1557.4|13330
1607698010000|2020-12-11 14:46:50|1557.6|1557.2|1557.4|1557|1557.8|1557.4|1557.2|1556.6|19203
1607698020000|2020-12-11 14:47:00|1557.6|1557.2|1556.2|1555.8|1557.6|1557.4|1556|1555.8|7487
1607698030000|2020-12-11 14:47:10|1556|1555.6|1555.6|1555.2|1556|1555.6|1555.2|1554.8|10805
1607698040000|2020-12-11 14:47:20|1555.4|1555.4|1556.2|1555.8|1556.2|1555.8|1555.4|1555.2|2859
1607698050000|2020-12-11 14:47:30|1556|1556|1556.4|1556|1556.6|1556.2|1556|1555.8|670
1607698060000|2020-12-11 14:47:40|1556.2|1556.2|1556.2|1556|1556.8|1556.4|1556.2|1556|727
1607698070000|2020-12-11 14:47:50|1556.4|1556.2|1556.2|1555.8|1557|1556.6|1555.6|1555.4|20173
1607698080000|2020-12-11 14:48:00|1556.4|1556|1556.2|1556|1556.8|1556.4|1556.2|1556|9861
1607698090000|2020-12-11 14:48:10|1556.4|1555.8|1555.2|1554.8|1556.6|1556|1555.2|1554.4|4039
1607698100000|2020-12-11 14:48:20|1555|1554.4|1554.8|1554.4|1555.2|1554.8|1554.4|1554|6575
1607698110000|2020-12-11 14:48:30|1554.6|1554.2|1555.2|1554.6|1555.4|1555|1554.4|1554|23198
1607698120000|2020-12-11 14:48:40|1555|1554.4|1555.8|1555.4|1555.8|1555.4|1554.6|1554.2|22266
1607698130000|2020-12-11 14:48:50|1556|1555.2|1556.6|1555.8|1556.6|1556.4|1555.8|1555.2|9605
1607698140000|2020-12-11 14:49:00|1556.4|1555.6|1555.6|1555.4|1556.4|1555.8|1555.6|1555.4|7032
1607698150000|2020-12-11 14:49:10|1555.8|1555.2|1555.6|1555|1555.8|1555.4|1555|1554.6|3544
1607698160000|2020-12-11 14:49:20|1555.8|1555.2|1555.4|1555|1555.8|1555.4|1555.4|1554.8|3087
1607698170000|2020-12-11 14:49:30|1555.2|1554.8|1554.2|1553.6|1555.2|1554.8|1554|1553.6|9510
1607698180000|2020-12-11 14:49:40|1554|1553.8|1554.6|1553.8|1554.6|1554|1553.8|1553.8|3924
1607698190000|2020-12-11 14:49:50|1554.4|1554|1555.8|1555|1556|1555.6|1554.2|1554|52733
1607698200000|2020-12-11 14:50:00|1555.6|1554.8|1554.6|1554.2|1555.6|1554.8|1554.2|1554|8523
1607698210000|2020-12-11 14:50:10|1554.4|1554|1553.6|1553.2|1554.4|1554|1553.4|1553|3919
1607698220000|2020-12-11 14:50:20|1553.8|1553|1553|1552.6|1553.8|1553.6|1552.8|1552.6|12577
1607698230000|2020-12-11 14:50:30|1552.8|1552.4|1553|1552.6|1553.6|1553|1552.4|1552.2|11902
1607698240000|2020-12-11 14:50:40|1552.8|1552.8|1554.4|1554|1554.4|1554|1552.8|1552.8|12040
1607698250000|2020-12-11 14:50:50|1554.6|1554.2|1554.6|1554.2|1555.2|1555|1554.2|1553.8|16985
1607698260000|2020-12-11 14:51:00|1554.8|1554.4|1555.2|1554.6|1555.8|1555.6|1554.6|1554.4|9065
1607698270000|2020-12-11 14:51:10|1555|1554.4|1555.8|1555|1555.8|1555.2|1554.8|1554.4|64
1607698280000|2020-12-11 14:51:20|1555.6|1555.2|1555.6|1555.2|1556.2|1555.8|1555.4|1555|1997
1607698290000|2020-12-11 14:51:30|1555.8|1555.4|1556.2|1555.6|1556.2|1555.6|1555.4|1555|2694
1607698300000|2020-12-11 14:51:40|1556|1555.4|1555.8|1555.4|1556|1555.6|1555.6|1555.2|3855
1607698310000|2020-12-11 14:51:50|1556|1555.6|1557|1556.6|1557|1556.8|1555.8|1555.4|12880
1607698320000|2020-12-11 14:52:00|1557.2|1556.8|1557.4|1557|1557.6|1557.2|1556.4|1556.2|3200
1607698330000|2020-12-11 14:52:10|1557.2|1557.2|1557.6|1557.2|1557.6|1557.2|1556.8|1556.6|7120
1607698340000|2020-12-11 14:52:20|1557.8|1557.4|1557.6|1557.2|1558.2|1557.8|1557.2|1556.8|5122
1607698350000|2020-12-11 14:52:30|1557.4|1557.4|1558.2|1558|1558.4|1558|1557.4|1557|9540
1607698360000|2020-12-11 14:52:40|1558.4|1557.8|1558.6|1558.2|1558.6|1558.4|1558.2|1557.8|3265
1607698370000|2020-12-11 14:52:50|1558.8|1558|1559.4|1558.8|1559.6|1559.4|1558.2|1558|37118
1607698380000|2020-12-11 14:53:00|1559.6|1559|1558.4|1557.8|1559.6|1559.2|1558|1557.8|7220
1607698390000|2020-12-11 14:53:10|1558.2|1558|1558|1557.8|1558.2|1558|1557.6|1557.4|7538
1607698400000|2020-12-11 14:53:20|1557.8|1557.6|1558|1557.6|1558|1557.8|1557.8|1557.4|2760
1607698410000|2020-12-11 14:53:30|1558.2|1557.8|1559|1558.6|1559.2|1559|1558|1557.6|14724
1607698420000|2020-12-11 14:53:40|1558.8|1558.4|1559.4|1558.8|1559.8|1559.6|1558.8|1558.4|12541
1607698430000|2020-12-11 14:53:50|1559.2|1559|1558|1557.6|1559.2|1559|1557.8|1557.4|29944
1607698440000|2020-12-11 14:54:00|1558.2|1557.8|1559|1558.6|1559|1558.8|1558.2|1557.6|3403
1607698450000|2020-12-11 14:54:10|1558.8|1558.4|1558.8|1558.4|1558.8|1558.6|1558|1557.6|13876
1607698460000|2020-12-11 14:54:20|1558.6|1558.2|1557.8|1557.2|1558.8|1558.2|1557.6|1557.2|8861
1607698470000|2020-12-11 14:54:30||1557.4||1557.4||1557.6||1557.2|0
1607698480000|2020-12-11 14:54:40|1557.6|1557.2|1557.6|1557.2|1557.6|1557.4|1557.4|1557|356
1607698490000|2020-12-11 14:54:50|1557.4|1557|1557.2|1556.8|1557.4|1557.2|1556.8|1556.4|14875
1607698500000|2020-12-11 14:55:00|1557.4|1557|1557.4|1557|1557.6|1557.4|1557.2|1557|8103
1607698510000|2020-12-11 14:55:10|1557.2|1557.2|1557|1556.6|1557.8|1557.4|1556.8|1556.6|10309
1607698520000|2020-12-11 14:55:20|1557.2|1556.8|1558.6|1558.2|1558.8|1558.2|1557|1556.8|20035
1607698530000|2020-12-11 14:55:30|1558.8|1558.4|1559.6|1559.2|1559.8|1559.2|1558.8|1558.4|3761
1607698540000|2020-12-11 14:55:40|1559.4|1559|1559|1558.4|1559.4|1559.2|1558.8|1558.4|4230
1607698550000|2020-12-11 14:55:50|1558.8|1558.2|1559.6|1559.2|1559.8|1559.4|1558.6|1558.2|9843
1607698560000|2020-12-11 14:56:00|1559.4|1559.4|1559.2|1558.8|1559.6|1559.4|1559.2|1558.8|273
1607698570000|2020-12-11 14:56:10|1559|1558.6|1559.2|1558.8|1559.2|1558.8|1558.8|1558.4|1168
1607698580000|2020-12-11 14:56:20|1559.4|1559|1559.4|1559|1559.4|1559.2|1559.2|1558.8|3269
1607698590000|2020-12-11 14:56:30|1559.2|1558.8|1558.6|1558.2|1559.4|1558.8|1558.6|1558.2|9574
1607698600000|2020-12-11 14:56:40|1558.4|1558.4|1559.4|1559.2|1559.4|1559.2|1558.4|1558|4972
1607698610000|2020-12-11 14:56:50|1559.2|1559|1559.8|1559.2|1559.8|1559.6|1559|1558.8|14053
1607698620000|2020-12-11 14:57:00|1559.6|1559|1559.6|1559.2|1559.8|1559.2|1559|1558.8|5248
1607698630000|2020-12-11 14:57:10|1559.4|1559|1559.4|1559|1559.6|1559.4|1559.4|1559|1987
1607698640000|2020-12-11 14:57:20|1559.2|1558.8|1558.8|1558.4|1559.2|1559|1558.6|1558.2|5794
1607698650000|2020-12-11 14:57:30|1559|1558.6|1559.8|1559.4|1560|1559.6|1559|1558.6|10067
1607698660000|2020-12-11 14:57:40|1559.6|1559.2|1559.6|1559.2|1559.8|1559.4|1559.2|1559|13185
1607698670000|2020-12-11 14:57:50|1559.4|1559|1559.8|1559|1559.8|1559.4|1559.2|1559|12166
1607698680000|2020-12-11 14:58:00|1559.4|1559.2|1558.8|1558.2|1559.4|1559.2|1558.6|1558.2|5906
1607698690000|2020-12-11 14:58:10|1558.6|1558.4|1558.6|1558.2|1558.8|1558.4|1558.4|1558|782
1607698700000|2020-12-11 14:58:20|1558.8|1558.4|1558|1557.6|1559|1558.4|1558|1557.6|7726
1607698710000|2020-12-11 14:58:30|1558.2|1557.4|1558|1557.6|1558.4|1557.6|1557.8|1557.4|1710
1607698720000|2020-12-11 14:58:40|1558.2|1557.8|1558.4|1557.8|1558.6|1558.2|1558.2|1557.8|2452
1607698730000|2020-12-11 14:58:50|1558.2|1558|1559|1558.6|1559|1558.8|1558.2|1557.8|10392
1607698740000|2020-12-11 14:59:00|1559.2|1558.8|1559|1558.6|1559.4|1559|1558.8|1558.4|4808
1607698750000|2020-12-11 14:59:10|1558.8|1558.4|1559|1558.6|1559|1558.6|1558.8|1558.4|1885
1607698760000|2020-12-11 14:59:20|1558.8|1558.4|1558.4|1558|1559|1558.4|1558.4|1557.8|14433
1607698770000|2020-12-11 14:59:30|1558.6|1557.8|1558.4|1558|1558.6|1558.2|1558.4|1557.8|2286
1607698780000|2020-12-11 14:59:40|1558.2|1557.8|1558.4|1558|1558.4|1558|1558.2|1557.8|2584
1607698790000|2020-12-11 14:59:50|1558.2|1558.2|1558.8|1558.6|1558.8|1558.6|1558.2|1558|9406
1607698800000|2020-12-11 15:00:00|1559|1558.4|1558.8|1558.2|1559.4|1559|1558.8|1558|7655
1607698810000|2020-12-11 15:00:10|1559.2|1558.4|1558.2|1557.4|1559.6|1559.2|1558|1557.4|17256
1607698820000|2020-12-11 15:00:20|1558|1557.6|1558.8|1557.8|1559|1558.6|1558|1557.6|1445
1607698830000|2020-12-11 15:00:30|1558.6|1558.2|1560.8|1560.2|1560.8|1560.2|1558.6|1558.2|9907
1607698840000|2020-12-11 15:00:40|1561|1560.4|1560.8|1560.2|1561|1560.6|1559.8|1559.4|3622
1607698850000|2020-12-11 15:00:50|1560.6|1560|1560.4|1559.8|1560.8|1560.2|1560.2|1559.8|2715
1607698860000|2020-12-11 15:01:00|1560.6|1560|1560.2|1559.8|1560.8|1560.2|1560|1559.8|7604
1607698870000|2020-12-11 15:01:10|1560|1559.6|1560.2|1559.6|1560.2|1559.8|1559.8|1559.4|2728
1607698880000|2020-12-11 15:01:20|1560|1559.8|1560|1559.6|1560.2|1560|1560|1559.6|1224
1607698890000|2020-12-11 15:01:30|1560.2|1559.8|1561|1560.6|1561.2|1560.6|1560|1559.6|6891
1607698900000|2020-12-11 15:01:40|1561.2|1560.8|1561.6|1561.2|1562|1561.4|1561|1560.8|3422
1607698910000|2020-12-11 15:01:50|1561.8|1561.4|1561.8|1561.4|1561.8|1561.6|1561.6|1561.2|500
1607698920000|2020-12-11 15:02:00|1562|1561.6|1562.4|1561.8|1562.4|1561.8|1561.6|1561.4|6134
1607698930000|2020-12-11 15:02:10|1562.2|1562|1562.2|1562|1562.4|1562|1562|1561.6|4255
1607698940000|2020-12-11 15:02:20|1562.4|1562.2|1563|1562.8|1563|1562.8|1562.2|1562|22346
1607698950000|2020-12-11 15:02:30|1562.8|1562.6|1562.4|1561.8|1562.8|1562.6|1562|1561.8|7649
1607698960000|2020-12-11 15:02:40|1562.2|1562|1562.2|1561.8|1562.6|1562.2|1562.2|1561.8|5288
1607698970000|2020-12-11 15:02:50|1562|1561.6|1561.4|1561.2|1562|1561.6|1561|1560.6|3708
1607698980000|2020-12-11 15:03:00|1561.2|1561|1561|1560.6|1561.6|1561.2|1560.8|1560.2|2879
1607698990000|2020-12-11 15:03:10|1561.2|1560.8|1561.6|1561.2|1561.8|1561.6|1561.2|1560.6|10356
1607699000000|2020-12-11 15:03:20|1561.4|1561|1560.8|1560.4|1561.4|1561|1560.4|1560|5398
1607699010000|2020-12-11 15:03:30|1560.6|1560.2|1560.2|1559.8|1560.6|1560.2|1560|1559.6|5004
1607699020000|2020-12-11 15:03:40|1560|1560|1560|1559.6|1560|1560|1560|1559.6|422
1607699030000|2020-12-11 15:03:50|1559.8|1559.4|1559.4|1559|1559.8|1559.4|1559.4|1559|1063
1607699040000|2020-12-11 15:04:00|1559.2|1559.2|1559.6|1559.2|1559.6|1559.4|1559|1558.6|4961
1607699050000|2020-12-11 15:04:10|1559.4|1559|1558.8|1558.4|1559.6|1559|1558.8|1558.2|1880
1607699060000|2020-12-11 15:04:20|1558.6|1558.2|1558.4|1558|1558.8|1558.2|1558.4|1558|0
1607699070000|2020-12-11 15:04:30|1558.2|1557.8|1557.6|1557.2|1558.2|1558|1557.6|1557.2|5826
1607699080000|2020-12-11 15:04:40|1557.4|1557|1556|1555.8|1557.6|1557|1556|1555.6|7489
1607699090000|2020-12-11 15:04:50|1555.8|1555.6|1554.8|1554.4|1555.8|1555.8|1554.8|1554.4|8580
1607699100000|2020-12-11 15:05:00|1554.6|1554.2|1554.4|1554|1554.6|1554.4|1554|1553.6|3591
1607699110000|2020-12-11 15:05:10|1554.6|1554.2|1554.8|1554.4|1555|1554.6|1554.2|1554|8734
1607699120000|2020-12-11 15:05:20|1554.6|1554.2|1554.2|1553.6|1554.8|1554.2|1554|1553.6|10341
1607699130000|2020-12-11 15:05:30|1554.4|1553.8|1554.6|1554.2|1554.6|1554.2|1554.2|1553.6|4096
1607699140000|2020-12-11 15:05:40|1554.4|1554|1553|1552.6|1554.4|1554|1553|1552.6|9635
1607699150000|2020-12-11 15:05:50|1552.8|1552.4|1552.6|1552.2|1553|1552.6|1552.4|1552|3957
1607699160000|2020-12-11 15:06:00|1552.8|1552|1552.4|1551.8|1553.4|1553|1552.2|1551.8|6759
1607699170000|2020-12-11 15:06:10|1552.6|1552|1552.8|1552.4|1553|1552.8|1552.6|1552|6340
1607699180000|2020-12-11 15:06:20|1553|1552.6|1553.6|1553.2|1553.6|1553.2|1552.8|1552.6|6065
1607699190000|2020-12-11 15:06:30|1553.8|1553.4|1553.6|1553.2|1554|1553.4|1553.4|1553.2|4283
1607699200000|2020-12-11 15:06:40|1553.8|1553.4|1553.8|1553.4|1553.8|1553.6|1553.6|1553.2|2476
1607699210000|2020-12-11 15:06:50|1554|1553.6|1554.2|1553.8|1554.4|1554.2|1553.8|1553.6|8099
1607699220000|2020-12-11 15:07:00|1554|1553.6|1555.6|1554.8|1555.6|1554.8|1554|1553.6|6056
1607699230000|2020-12-11 15:07:10|1555.8|1555|1555|1554.6|1555.8|1555.6|1554.6|1554.2|12468
1607699240000|2020-12-11 15:07:20|1554.8|1554.4|1554|1553.8|1555|1554.6|1554|1553.8|12228
1607699250000|2020-12-11 15:07:30|1554.2|1554|1554.2|1553.6|1554.2|1554|1553.6|1553.2|11134
1607699260000|2020-12-11 15:07:40|1554.4|1553.8|1554.2|1553.8|1554.4|1554|1554|1553.4|1507
1607699270000|2020-12-11 15:07:50|1554|1553.6|1554.4|1553.8|1554.4|1554|1553.8|1553.4|2755
1607699280000|2020-12-11 15:08:00|1554.2|1553.6|1554|1553.4|1554.2|1553.6|1553.4|1553.2|1915
1607699290000|2020-12-11 15:08:10|1554.2|1553.6|1555|1554.2|1555|1554.4|1554.2|1553.6|7348
1607699300000|2020-12-11 15:08:20|1554.8|1554|1554.8|1554.2|1555|1554.8|1554.2|1553.8|9848
1607699310000|2020-12-11 15:08:30|1554.6|1553.8|1554|1553.6|1554.6|1553.8|1554|1553.6|2687
1607699320000|2020-12-11 15:08:40|1554.2|1553.8|1554.2|1553.6|1554.4|1554.2|1554|1553.6|3384
1607699330000|2020-12-11 15:08:50|1554.4|1553.8|1554.2|1553.6|1554.4|1554.2|1554|1553.6|2760
1607699340000|2020-12-11 15:09:00|1554|1553.8|1553.8|1553.4|1554.2|1553.8|1553.6|1553.2|6681
1607699350000|2020-12-11 15:09:10|1554|1553.2|1553|1552.6|1554|1553.2|1552.6|1552.2|26759
1607699360000|2020-12-11 15:09:20|1552.8|1552.4|1552.8|1552.4|1553|1552.4|1552.6|1552|33
1607699370000|2020-12-11 15:09:30|1553|1552.2|1552.2|1552|1553|1552.4|1552.2|1551.8|3833
1607699380000|2020-12-11 15:09:40|1552.4|1552.2|1553.2|1552.8|1553.4|1553.2|1552.4|1552|8127
1607699390000|2020-12-11 15:09:50|1553|1552.6|1553.2|1552.6|1553.2|1552.6|1553|1552.6|62
1607699400000|2020-12-11 15:10:00|1553|1552.8|1553.2|1552.6|1553.4|1553.2|1553|1552.6|1135
1607699410000|2020-12-11 15:10:10|1553.4|1552.8|1553.2|1552.8|1553.8|1553.6|1553|1552.8|4092
1607699420000|2020-12-11 15:10:20|1553|1552.6|1552.2|1551.6|1553|1552.6|1552|1551.6|10856
1607699430000|2020-12-11 15:10:30|1552|1551.4|1552|1551.6|1552.2|1551.8|1551.8|1551.4|2076
1607699440000|2020-12-11 15:10:40|1551.8|1551.4|1551.6|1551.2|1552|1551.6|1551.6|1551.2|1368
1607699450000|2020-12-11 15:10:50|1551.4|1551|1550|1549.6|1551.4|1551|1549.8|1549.4|44983
1607699460000|2020-12-11 15:11:00|1549.8|1549.4|1549.4|1549|1550|1549.6|1549.2|1549|5057
1607699470000|2020-12-11 15:11:10|1549.2|1548.6|1549|1548.6|1549.2|1548.8|1548.6|1548.2|13051
1607699480000|2020-12-11 15:11:20|1548.8|1548.8|1549|1548.6|1549.4|1549.2|1548.8|1548.6|6971
1607699490000|2020-12-11 15:11:30|1549.2|1548.8|1550.2|1549.6|1550.2|1550|1549.2|1548.8|5410
1607699500000|2020-12-11 15:11:40|1549.8|1549.4|1551|1550.4|1551|1550.4|1549.6|1549.4|5142
1607699510000|2020-12-11 15:11:50|1551.2|1550.6|1550.2|1549.6|1551.2|1551|1550|1549.6|6269
1607699520000|2020-12-11 15:12:00|1550.4|1549.8|1550.6|1549.8|1551|1550.4|1550.2|1549.8|1841
1607699530000|2020-12-11 15:12:10|1550.4|1549.6|1550.4|1550|1550.4|1550.2|1549.8|1549.6|3481
1607699540000|2020-12-11 15:12:20|1550.2|1549.8|1550.8|1550.2|1551|1550.8|1550.2|1549.8|1949
1607699550000|2020-12-11 15:12:30|1551|1550.4|1550.8|1550.6|1551.2|1551|1550.8|1550.2|4331
1607699560000|2020-12-11 15:12:40|1550.6|1550.4|1550.6|1550.4|1551.4|1550.8|1550.6|1550.2|3495
1607699570000|2020-12-11 15:12:50|1550.8|1550.2|1550.6|1550.2|1550.8|1550.6|1550.2|1550|7896
1607699580000|2020-12-11 15:13:00|1550.4|1550|1550.6|1550.2|1550.8|1550.4|1550.4|1550|2985
1607699590000|2020-12-11 15:13:10|1550.4|1550|1550.6|1550.2|1551.2|1550.8|1550.2|1550|11116
1607699600000|2020-12-11 15:13:20|1550.8|1550.4|1551.4|1550.8|1551.4|1551|1550.8|1550.4|990
1607699610000|2020-12-11 15:13:30|1551.2|1550.6|1551.6|1551.2|1551.8|1551.4|1550.6|1550.4|3165
1607699620000|2020-12-11 15:13:40|1551.4|1551|1551|1550.6|1551.6|1551|1550.8|1550.4|2891
1607699630000|2020-12-11 15:13:50|1550.8|1550.4|1551.6|1551|1551.6|1551|1550.8|1550.4|4277
1607699640000|2020-12-11 15:14:00|1551.8|1551.2|1551.2|1550.4|1552.2|1552|1550.8|1550.4|3660
1607699650000|2020-12-11 15:14:10|1551.4|1550.6|1551.8|1551.2|1551.8|1551.4|1551.2|1550.6|2655
1607699660000|2020-12-11 15:14:20|1551.6|1551|1551.8|1551.4|1551.8|1551.4|1551.2|1551|3331
1607699670000|2020-12-11 15:14:30|1551.6|1551.6|1552|1551.6|1552.6|1552.2|1551.6|1551.6|9168
1607699680000|2020-12-11 15:14:40|1552.2|1551.8|1552.2|1551.8|1552.2|1552|1552|1551.8|1186
1607699690000|2020-12-11 15:14:50|1552.4|1552|1553|1552.6|1553.2|1552.8|1552|1551.8|6767
1607699700000|2020-12-11 15:15:00|1553.2|1552.4|1554|1553.4|1554|1553.4|1552.8|1552.4|5785
1607699710000|2020-12-11 15:15:10|1553.8|1553.6|1553.8|1553.2|1554|1553.6|1553.4|1553|2081
1607699720000|2020-12-11 15:15:20|1553.6|1553.4|1554.8|1554.2|1554.8|1554.6|1553.4|1553.2|7262
1607699730000|2020-12-11 15:15:30|1554.6|1554.4|1554|1553.6|1554.8|1554.4|1554|1553.6|4085
1607699740000|2020-12-11 15:15:40|1553.8|1553.4|1553.8|1553.2|1553.8|1553.4|1553.2|1553|4136
1607699750000|2020-12-11 15:15:50|1554|1553.4|1554.2|1553.8|1554.6|1554|1554|1553.4|2647
1607699760000|2020-12-11 15:16:00|1554|1553.6|1553.8|1553.6|1554|1553.8|1553.4|1553.2|8204
1607699770000|2020-12-11 15:16:10|1554|1553.8|1553.6|1553.2|1554|1553.8|1553.6|1553.2|5134
1607699780000|2020-12-11 15:16:20|1553.8|1553|1554.2|1553.8|1554.2|1554|1553.8|1553|1334
1607699790000|2020-12-11 15:16:30|1554.4|1554|1553.8|1553.4|1554.4|1554.2|1553.8|1553.4|5533
1607699800000|2020-12-11 15:16:40|1553.6|1553.2|1553.4|1553|1553.6|1553.2|1553.4|1553|999
1607699810000|2020-12-11 15:16:50|1553.6|1553.2|1554.8|1554.4|1554.8|1554.4|1553.4|1553.2|3257
1607699820000|2020-12-11 15:17:00|1555|1554.6|1555.2|1554.8|1555.6|1555.2|1554.8|1554.6|4032
1607699830000|2020-12-11 15:17:10|1555.4|1554.6|1556|1555.8|1556|1555.8|1555.2|1554.6|873
1607699840000|2020-12-11 15:17:20|1556.2|1555.6|1555.4|1555|1556.2|1555.8|1555.2|1555|2192
1607699850000|2020-12-11 15:17:30|1555.2|1554.8|1555.2|1555|1555.2|1555|1555|1554.6|1439
1607699860000|2020-12-11 15:17:40|1555.4|1555.2|1555.4|1555|1555.6|1555.2|1555.2|1555|1130
1607699870000|2020-12-11 15:17:50|1555.6|1555.2|1555.4|1555|1555.6|1555.2|1555.4|1555|1745
1607699880000|2020-12-11 15:18:00|1555.6|1555.2|1555.6|1555.2|1556.4|1556|1555.6|1555.2|2167
1607699890000|2020-12-11 15:18:10|1555.8|1555.4|1555.6|1555.2|1556|1555.6|1555.4|1555.2|1627
1607699900000|2020-12-11 15:18:20|1555.4|1555.4|1555.4|1555|1556|1555.6|1555.2|1555|9219
1607699910000|2020-12-11 15:18:30|1555.6|1555.2|1555.8|1555.4|1555.8|1555.6|1555.4|1555.2|461
1607699920000|2020-12-11 15:18:40|1556|1555.6|1556.6|1556.2|1556.6|1556.2|1556|1555.6|2758
1607699930000|2020-12-11 15:18:50|1556.4|1556|1556.4|1556|1556.6|1556.2|1556.2|1556|1938
1607699940000|2020-12-11 15:19:00|1556.6|1556.2|1557.2|1556.6|1557.4|1557|1556.6|1556|11130
1607699950000|2020-12-11 15:19:10|1557|1556.8|1557.6|1557.2|1557.8|1557.6|1557|1556.6|2409
1607699960000|2020-12-11 15:19:20|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|1557.8|1557.2|1373
1607699970000|2020-12-11 15:19:30|1558|1557.6|1558.4|1557.8|1558.4|1558|1558|1557.4|1673
1607699980000|2020-12-11 15:19:40|1558.2|1558|1558.8|1558.4|1559|1558.4|1558|1557.8|1940
1607699990000|2020-12-11 15:19:50|1559|1558.2|1558.2|1557.8|1559|1558.4|1558|1557.8|6005
1607700000000|2020-12-11 15:20:00|1558.4|1558|1558|1557.4|1558.6|1558.4|1557.8|1557.2|3182
1607700010000|2020-12-11 15:20:10|1557.8|1557.2|1556.2|1555.6|1557.8|1557.2|1556.2|1555.6|2237
1607700020000|2020-12-11 15:20:20|1556.4|1555.8|1556.2|1555.8|1556.4|1555.8|1556|1555.6|1095
1607700030000|2020-12-11 15:20:30|1556|1555.6|1556.4|1556|1556.4|1556|1556|1555.6|1011
1607700040000|2020-12-11 15:20:40|1556.2|1555.8|1556.4|1556|1556.4|1556.2|1556|1555.8|2071
1607700050000|2020-12-11 15:20:50|1556.2|1556.2|1556.4|1556|1556.4|1556.2|1556|1555.8|6325
1607700060000|2020-12-11 15:21:00|1556.2|1555.8|1555.8|1555.4|1556.2|1556|1555.6|1555.2|6775
1607700070000|2020-12-11 15:21:10|1556|1555.6|1556|1555.6|1556.2|1555.8|1555.8|1555.6|1462
1607700080000|2020-12-11 15:21:20|1555.8|1555.8|1555.8|1555.6|1555.8|1555.8|1555.8|1555.6|2253
1607700090000|2020-12-11 15:21:30|1556|1555.4|1555.8|1555.4|1556|1555.4|1555.4|1555.2|3307
1607700100000|2020-12-11 15:21:40||1555.6||1555.4||1555.6||1555.4|161
1607700110000|2020-12-11 15:21:50|1556|1555.6|1555.4|1555.2|1556|1555.8|1555.4|1555.2|5649
1607700120000|2020-12-11 15:22:00|1555.2|1555|1555.4|1555|1555.4|1555.2|1555.2|1555|500
1607700130000|2020-12-11 15:22:10|1555.6|1555.2|1556|1555.6|1556.2|1556|1555.6|1555.2|2431
1607700140000|2020-12-11 15:22:20|1555.8|1555.4|1556.4|1555.8|1556.4|1556|1555.8|1555.4|2492
1607700150000|2020-12-11 15:22:30|1556.2|1555.6|1556|1555.6|1556.2|1555.6|1555.8|1555.4|147
1607700160000|2020-12-11 15:22:40|1556.2|1555.8|1556.2|1556|1556.4|1556.2|1556|1555.8|1807
1607700170000|2020-12-11 15:22:50|||||||||836
1607700180000|2020-12-11 15:23:00|1556.4|1556.2|1557|1556.4|1557|1556.6|1556.4|1556|4210
1607700190000|2020-12-11 15:23:10|1557.2|1556.6|1556.8|1556.6|1557.4|1556.8|1556.6|1556.4|1744
1607700200000|2020-12-11 15:23:20|1557|1556.8|1556.8|1556.6|1557|1556.8|1556.8|1556.4|1147
1607700210000|2020-12-11 15:23:30|1557|1556.4|1556.8|1556.4|1557|1556.8|1556.8|1556.4|225
1607700220000|2020-12-11 15:23:40|1556.6|1556.2|1555.6|1555.2|1556.6|1556.2|1555.4|1555.2|16899
1607700230000|2020-12-11 15:23:50|1555.4|1555|1555.2|1554.8|1555.4|1555.2|1555|1554.8|1283
1607700240000|2020-12-11 15:24:00|1555.4|1555|1555.4|1555|1555.4|1555.2|1555.2|1555|2277
1607700250000|2020-12-11 15:24:10|1555.2|1555.2|1554.8|1554.4|1555.2|1555.2|1554.6|1554.4|3436
1607700260000|2020-12-11 15:24:20|1554.6|1554.2|1554.8|1554.4|1555|1554.8|1554.6|1554.2|2461
1607700270000|2020-12-11 15:24:30|1555|1554.6|1555.8|1555.2|1555.8|1555.4|1555|1554.6|3443
1607700280000|2020-12-11 15:24:40|1555.6|1555.4|1556.2|1555.8|1556.4|1556|1555.2|1555|1340
1607700290000|2020-12-11 15:24:50|1556.4|1556|1555.6|1555.2|1556.8|1556.2|1555.6|1555.2|11482
1607700300000|2020-12-11 15:25:00|1555.8|1555.4|1555.8|1555.4|1555.8|1555.6|1555.6|1555.2|487
1607700310000|2020-12-11 15:25:10|1555.6|1555.2|1555.2|1554.8|1555.6|1555.4|1555|1554.6|22121
1607700320000|2020-12-11 15:25:20|1555.4|1555|1554.8|1554.4|1555.8|1555.2|1554.6|1554.4|2393
1607700330000|2020-12-11 15:25:30|1555|1554.6|1555.4|1555|1555.4|1555|1555|1554.6|80
1607700340000|2020-12-11 15:25:40|1555.2|1554.8|1555.2|1554.8|1555.4|1554.8|1555|1554.6|118
1607700350000|2020-12-11 15:25:50|1555|1555|1555.2|1555|1555.2|1555|1554.8|1554.6|7431
1607700360000|2020-12-11 15:26:00|1555.4|1554.8|1555.8|1555.2|1555.8|1555.4|1555.4|1554.8|4255
1607700370000|2020-12-11 15:26:10|1555.4|1555|1555.4|1555|1555.6|1555.2|1555.2|1554.8|4381
1607700380000|2020-12-11 15:26:20|1555.6|1555.2|1555.8|1555.2|1555.8|1555.4|1555.6|1555|903
1607700390000|2020-12-11 15:26:30|1555.6|1555.4|1556.2|1556|1556.4|1556|1555.6|1555.4|393
1607700400000|2020-12-11 15:26:40|1556.4|1555.8|1556|1555.6|1556.4|1555.8|1555.8|1555.4|739
1607700410000|2020-12-11 15:26:50|1555.8|1555.4|1555.8|1555.4|1556|1555.8|1555.6|1555.2|2433
1607700420000|2020-12-11 15:27:00|1556|1555.6|1555.8|1555.4|1556.6|1556.2|1555.6|1555.4|7592
1607700430000|2020-12-11 15:27:10|1556|1555.6|1555.2|1554.8|1556|1555.6|1555.2|1554.8|2204
1607700440000|2020-12-11 15:27:20|1555|1554.6|1554.6|1554.4|1555|1554.6|1554.6|1554.2|64
1607700450000|2020-12-11 15:27:30|1554.8|1554.2|1554|1553.6|1554.8|1554.2|1554|1553.6|1029
1607700460000|2020-12-11 15:27:40|1553.8|1553.4|1553.6|1553.2|1553.8|1553.4|1553.4|1553|1227
1607700470000|2020-12-11 15:27:50|1553.4|1553|1553.2|1553|1553.8|1553.2|1553|1552.6|4643
1607700480000|2020-12-11 15:28:00|1553|1552.8|1553|1552.6|1553.2|1553|1552.8|1552.4|4908
1607700490000|2020-12-11 15:28:10|1552.8|1552.8|1552.2|1551.6|1552.8|1552.8|1552|1551.6|8891
1607700500000|2020-12-11 15:28:20|1552.4|1551.8|1552.2|1551.8|1552.4|1552.2|1552.2|1551.8|1305
1607700510000|2020-12-11 15:28:30|1552|1551.6|1551|1550.6|1552|1551.8|1550.6|1550.2|23676
1607700520000|2020-12-11 15:28:40|1550.8|1550.4|1549.6|1549|1550.8|1550.6|1549.6|1549|28236
1607700530000|2020-12-11 15:28:50|1549.8|1549.2|1549.6|1549.2|1550.4|1550.2|1549.6|1549.2|4316
1607700540000|2020-12-11 15:29:00|1549.8|1549.4|1550|1549.6|1550|1549.8|1549.6|1549.2|2679
1607700550000|2020-12-11 15:29:10|1550.2|1550|1549.8|1549.6|1550.4|1550|1549.8|1549.6|4629
1607700560000|2020-12-11 15:29:20|1550|1549.4|1549.6|1549.2|1550|1549.6|1549.6|1549.2|3161
1607700570000|2020-12-11 15:29:30|1549.8|1549.4|1549.6|1549.2|1550|1549.8|1549.4|1549|4581
1607700580000|2020-12-11 15:29:40|1549.8|1549.4|1549.6|1549.2|1549.8|1549.4|1549|1548.6|20719
1607700590000|2020-12-11 15:29:50|1549.4|1549|1549.4|1549|1549.4|1549.2|1549|1548.8|9500
1607700600000|2020-12-11 15:30:00|1549.6|1549.2|1550.2|1549.8|1550.4|1550.2|1549.6|1549.2|8973
1607700610000|2020-12-11 15:30:10|1550|1550|1550.2|1549.8|1550.2|1550|1549.6|1549.2|18845
1607700620000|2020-12-11 15:30:20|1550.4|1550.4|1550.6|1550.2|1551.2|1550.6|1550.2|1550.2|14015
1607700630000|2020-12-11 15:30:30|1550.4|1550|1550.4|1550|1550.4|1550.2|1550.2|1550|3965
1607700640000|2020-12-11 15:30:40|1550.6|1550.2|1550.4|1550|1550.6|1550.2|1550.2|1550|4523
1607700650000|2020-12-11 15:30:50|1550.6|1550.2|1551.2|1550.8|1551.2|1551|1550.6|1550|4251
1607700660000|2020-12-11 15:31:00|1551|1550.6|1551.2|1550.8|1551.4|1551|1550.8|1550.4|16233
1607700670000|2020-12-11 15:31:10|1551.4|1551|1550.2|1549.8|1551.6|1551.2|1550|1549.8|6561
1607700680000|2020-12-11 15:31:20|1550.4|1550|1551|1550.4|1551|1550.6|1550.2|1550|1795
1607700690000|2020-12-11 15:31:30|1551.2|1550.6|1551.8|1551.4|1551.8|1551.4|1551|1550.6|3331
1607700700000|2020-12-11 15:31:40|1551.6|1551.6|1551.2|1551|1552.4|1552|1551.2|1551|4648
1607700710000|2020-12-11 15:31:50|1551.4|1550.8|1551.6|1551.2|1551.8|1551.6|1551|1550.8|4806
1607700720000|2020-12-11 15:32:00|1551.8|1551|1551.8|1551.4|1551.8|1551.4|1551|1550.8|1184
1607700730000|2020-12-11 15:32:10|1551.6|1551.2|1552.4|1552|1552.4|1552|1551.6|1551.2|1296
1607700740000|2020-12-11 15:32:20|1552.6|1552.2|1552.6|1552|1552.8|1552.6|1552|1551.6|17879
1607700750000|2020-12-11 15:32:30|1552.4|1551.8|1552.4|1552|1552.6|1552|1552|1551.6|1887
1607700760000|2020-12-11 15:32:40|1552.6|1552.4|1552.6|1552.2|1552.8|1552.6|1552.6|1552.2|3731
1607700770000|2020-12-11 15:32:50|1552.4|1552|1553|1552.4|1553|1552.6|1552.2|1552|1196
1607700780000|2020-12-11 15:33:00|1552.6|1552.6|1553.2|1552.6|1553.4|1553.2|1552.6|1552.4|3881
1607700790000|2020-12-11 15:33:10|1553|1552.8|1554.8|1554.4|1555|1554.6|1552.8|1552.8|7457
1607700800000|2020-12-11 15:33:20|1554.6|1554.2|1554.6|1554|1554.6|1554.4|1554.4|1554|3186
1607700810000|2020-12-11 15:33:30|1554.4|1553.8|1554.6|1554.2|1554.6|1554.2|1554|1553.8|2509
1607700820000|2020-12-11 15:33:40|1554.8|1554.4|1555.8|1555.2|1555.8|1555.4|1554.6|1554.4|8320
1607700830000|2020-12-11 15:33:50|1555.6|1555.4|1555.4|1555|1555.8|1555.4|1555.4|1555|5179
1607700840000|2020-12-11 15:34:00|1555.6|1555.2|1557.2|1556.6|1557.2|1556.8|1555.6|1555.2|37107
1607700850000|2020-12-11 15:34:10|1557.4|1556.8|1557.6|1557|1557.8|1557.4|1557.2|1556.6|1124
1607700860000|2020-12-11 15:34:20|1557.8|1557.2|1556.6|1556|1557.8|1557.4|1556.2|1556|8084
1607700870000|2020-12-11 15:34:30|1556.4|1555.8|1556|1555.4|1556.6|1556|1555.6|1555.2|3768
1607700880000|2020-12-11 15:34:40|1555.8|1555.2|1556|1555.6|1556.4|1556|1555.6|1555.2|6686
1607700890000|2020-12-11 15:34:50|1556.2|1555.8|1556.2|1555.8|1556.4|1556.2|1555.8|1555.6|5906
1607700900000|2020-12-11 15:35:00|1556.4|1556|1556.2|1555.8|1556.4|1556|1556.2|1555.8|0
1607700910000|2020-12-11 15:35:10|1556|1555.6|1555.6|1555|1556|1555.6|1555.4|1555|6133
1607700920000|2020-12-11 15:35:20|1555.2|1554.8|1555|1554.6|1555.4|1555|1554.8|1554.4|4003
1607700930000|2020-12-11 15:35:30|1554.8|1554.4|1554.4|1554|1555.2|1555|1554.4|1554|8276
1607700940000|2020-12-11 15:35:40|1554.6|1554.2|1554.2|1553.8|1554.8|1554.4|1554.2|1553.8|4747
1607700950000|2020-12-11 15:35:50|1554|1553.6|1553.4|1553|1554.2|1553.8|1553.2|1552.6|3482
1607700960000|2020-12-11 15:36:00|1553.2|1552.8|1553|1552.6|1553.2|1553|1552.4|1552|5907
1607700970000|2020-12-11 15:36:10|1553.2|1552.8|1553.8|1553.6|1553.8|1553.6|1553|1552.8|6009
1607700980000|2020-12-11 15:36:20|1554|1553.8|1554.2|1553.6|1554.4|1554|1554|1553.6|5056
1607700990000|2020-12-11 15:36:30|1554|1553.4|1553.2|1553|1554.2|1553.8|1553.2|1552.8|7427
1607701000000|2020-12-11 15:36:40|1553.6|1553.2|1553.8|1553.4|1554.2|1553.6|1553.4|1553.2|5379
1607701010000|2020-12-11 15:36:50|1553.6|1553.6|1553.8|1553.4|1554.2|1553.8|1553.4|1553|7347
1607701020000|2020-12-11 15:37:00|1553.6|1553.2|1553.8|1553.6|1554|1553.6|1553|1552.6|4532
1607701030000|2020-12-11 15:37:10|1553.6|1553.4|1554.4|1553.8|1554.4|1554|1553.4|1553|8607
1607701040000|2020-12-11 15:37:20|1554.2|1554|1554.2|1553.6|1554.2|1554|1553.6|1553.4|22327
1607701050000|2020-12-11 15:37:30|1554|1553.4|1553.2|1552.8|1554|1553.4|1553.2|1552.8|3710
1607701060000|2020-12-11 15:37:40|1553|1552.6|1553.2|1552.8|1553.4|1552.8|1553|1552.6|2947
1607701070000|2020-12-11 15:37:50|1553|1552.6|1553.4|1552.6|1553.6|1553.2|1552.8|1552.4|3080
1607701080000|2020-12-11 15:38:00|1553.2|1552.4|1553|1552.4|1553.2|1552.8|1552.2|1551.8|12178
1607701090000|2020-12-11 15:38:10|1552.6|1552.2|1552.4|1551.8|1552.8|1552.2|1552.2|1551.8|4092
1607701100000|2020-12-11 15:38:20|1552.6|1552|1552.4|1552|1552.8|1552.6|1552.4|1552|1638
1607701110000|2020-12-11 15:38:30|1552.8|1552.2|1552.6|1552|1552.8|1552.4|1552.4|1552|1485
1607701120000|2020-12-11 15:38:40|1552.8|1552.2|1553.2|1552.6|1553.2|1553|1552.6|1552|8507
1607701130000|2020-12-11 15:38:50|1553|1552.8|1552.8|1552.4|1553.2|1552.8|1552.8|1552.4|4873
1607701140000|2020-12-11 15:39:00|1553|1552.6|1552.6|1552.2|1553|1552.6|1552.6|1552.2|1452
1607701150000|2020-12-11 15:39:10|1552.4|1552|1552.2|1551.8|1552.6|1552.2|1552.2|1551.8|2798
1607701160000|2020-12-11 15:39:20|1552|1551.6|1552.4|1551.8|1552.4|1551.8|1552|1551.6|0
1607701170000|2020-12-11 15:39:30|1552.6|1552|1552.8|1552.6|1553|1552.6|1552.4|1551.8|5919
1607701180000|2020-12-11 15:39:40|1553|1552.8|1553.6|1553|1553.6|1553|1553|1552.8|1666
1607701190000|2020-12-11 15:39:50|1553.4|1553.2|1554|1553.6|1554.2|1554|1553.4|1553.2|7707
1607701200000|2020-12-11 15:40:00|1554.2|1553.8|1554|1553.6|1554.4|1554|1553.8|1553.4|5057
1607701210000|2020-12-11 15:40:10|1553.8|1553.4|1553.2|1552.6|1553.8|1553.4|1552.6|1552.4|5235
1607701220000|2020-12-11 15:40:20|1553|1552.8|1552.6|1552.2|1553.2|1552.8|1552.4|1552|2705
1607701230000|2020-12-11 15:40:30|1552.8|1552|1552.6|1552.2|1553|1552.6|1552.4|1552|966
1607701240000|2020-12-11 15:40:40|1552.8|1552|1552|1551.6|1552.8|1552|1552|1551.6|428
1607701250000|2020-12-11 15:40:50|1552.2|1551.8|1552.4|1552|1552.4|1552|1552.2|1551.8|1131
1607701260000|2020-12-11 15:41:00|1552.2|1551.8|1552.2|1552|1552.2|1552|1551.8|1551.6|805
1607701270000|2020-12-11 15:41:10|1552.4|1552.2|1552.6|1552.2|1552.6|1552.4|1552.4|1552|2348
1607701280000|2020-12-11 15:41:20|1552.4|1552|1551.8|1551.2|1552.4|1552|1551.6|1551.2|6017
1607701290000|2020-12-11 15:41:30|1551.6|1551.4|1551.6|1551.2|1552.2|1551.8|1551.6|1551.2|2653
1607701300000|2020-12-11 15:41:40|1551.8|1551.4|1552.2|1552|1552.2|1552|1551.4|1551.2|8466
1607701310000|2020-12-11 15:41:50|1552|1551.8|1552.2|1551.8|1552.2|1551.8|1552|1551.8|1959
1607701320000|2020-12-11 15:42:00|1552.4|1552|1553|1552.8|1553|1552.8|1552.4|1552|3136
1607701330000|2020-12-11 15:42:10|1553.2|1553|1553|1552.6|1553.4|1553|1552.2|1552|5241
1607701340000|2020-12-11 15:42:20|1552.8|1552.4|1552.8|1552.4|1553|1552.6|1552.4|1552.2|5423
1607701350000|2020-12-11 15:42:30|1552.6|1552.2|1552.4|1552|1552.6|1552.2|1552.2|1552|4373
1607701360000|2020-12-11 15:42:40|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|1551.8|1551.4|3126
1607701370000|2020-12-11 15:42:50|1552|1551.6|1551.4|1551|1552|1551.6|1551.4|1551|801
1607701380000|2020-12-11 15:43:00|1551.6||1551.4||1551.6||1551.4||67
1607701390000|2020-12-11 15:43:10|1551.2|1550.8|1551.4|1550.8|1551.4|1551|1551|1550.8|3221
1607701400000|2020-12-11 15:43:20|1551.2|1550.6|1551|1550.6|1551.2|1550.8|1550.8|1550.6|2184
1607701410000|2020-12-11 15:43:30|1550.8|1550.8|1550.6|1550.2|1551.4|1551.2|1550.4|1550.2|8968
1607701420000|2020-12-11 15:43:40|1550.4|1550|1550.4|1550|1550.6|1550.4|1550.2|1550|5884
1607701430000|2020-12-11 15:43:50|1550.2|1550.2|1550.2|1550|1550.6|1550.4|1550|1549.8|11762
1607701440000|2020-12-11 15:44:00|1550.6|1549.8|1550|1549.6|1550.8|1550.4|1549.8|1549.6|21179
1607701450000|2020-12-11 15:44:10|1550.2|1549.8|1550.4|1550|1550.4|1550.2|1549.8|1549.6|8230
1607701460000|2020-12-11 15:44:20|1550.2|1550.2|1550.4|1550|1550.4|1550.2|1550.2|1550|107
1607701470000|2020-12-11 15:44:30|1550.2|1549.8|1550.4|1549.8|1550.4|1550|1550.2|1549.8|1929
1607701480000|2020-12-11 15:44:40|1550.6|1550|1550.2|1550|1550.8|1550.4|1550.2|1550|3891
1607701490000|2020-12-11 15:44:50|1550|1549.8|1550.4|1550|1550.6|1550.4|1550|1549.6|9093
1607701500000|2020-12-11 15:45:00|1550.6|1550.2|1550.4|1550|1550.6|1550.2|1550.2|1549.8|3570
1607701510000|2020-12-11 15:45:10|1550.6|1550.2|1551.6|1551.2|1551.8|1551.4|1550|1549.8|19840
1607701520000|2020-12-11 15:45:20|1551.8|1551.4|1551.8|1551.4|1552.6|1552.2|1551.6|1551.2|4585
1607701530000|2020-12-11 15:45:30|1552|1551.6|1552.2|1551.6|1552.2|1552|1551.8|1551.6|831
1607701540000|2020-12-11 15:45:40|1552.4|1552|1552.4|1552|1552.8|1552.4|1552.2|1551.8|2520
1607701550000|2020-12-11 15:45:50|1552.2|1552.2|1552|1551.6|1552.4|1552.2|1552|1551.6|5543
1607701560000|2020-12-11 15:46:00|1552.2|1551.8|1552.2|1551.8|1552.6|1552.2|1552|1551.8|1256
1607701570000|2020-12-11 15:46:10|1552.4|1552|1552.2|1552|1552.4|1552|1552|1551.6|1555
1607701580000|2020-12-11 15:46:20|1552|1551.8|1552.8|1552.4|1553|1552.4|1552|1551.6|1527
1607701590000|2020-12-11 15:46:30|1553|1552.2|1553|1552.4|1553|1552.8|1552.8|1552.2|759
1607701600000|2020-12-11 15:46:40|1553.2|1552.6|1553.4|1553|1553.4|1553|1552.6|1552.2|9226
1607701610000|2020-12-11 15:46:50|1553.2|1552.8|1553.2|1552.8|1553.4|1552.8|1552.8|1552.6|895
1607701620000|2020-12-11 15:47:00|1553.4|1553|1553|1552.6|1553.4|1553.2|1552.8|1552.6|3009
1607701630000|2020-12-11 15:47:10|1552.8|1552.4|1552.8|1552.2|1553|1552.6|1552.4|1552.2|3111
1607701640000|2020-12-11 15:47:20|1552.6|1552|1551.8|1551.4|1552.6|1552.2|1551.6|1551.4|5493
1607701650000|2020-12-11 15:47:30|1551.6|1551.2|1551.8|1551.4|1552|1551.6|1551.6|1551.2|1465
1607701660000|2020-12-11 15:47:40|1552|1551.6|1552|1551.4|1552.2|1551.8|1551.6|1551.4|1998
1607701670000|2020-12-11 15:47:50|1551.8|1551.6|1552|1551.6|1552|1551.8|1551.8|1551.6|405
1607701680000|2020-12-11 15:48:00|1552.2|1551.8|1552|1551.6|1552.2|1552|1551.8|1551.6|659
1607701690000|2020-12-11 15:48:10|1552.2|1551.8|1551.6|1551.2|1552.2|1552|1551.4|1551.2|4606
1607701700000|2020-12-11 15:48:20|1551.4|1551.4|1551.6|1551.2|1551.6|1551.4|1551.4|1551.2|306
1607701710000|2020-12-11 15:48:30|1551.8|1551.4|1551.8|1551.6|1552|1551.6|1551.8|1551.4|1717
1607701720000|2020-12-11 15:48:40|1551.6|1551.4|1551.4|1550.8|1551.8|1551.6|1551.2|1550.8|4065
1607701730000|2020-12-11 15:48:50|1551.6|1551|1551.6|1551.2|1552.2|1552|1551.4|1551|21028
1607701740000|2020-12-11 15:49:00|1551.4|1551|1551.2|1550.6|1551.4|1551|1550.8|1550.4|2507
1607701750000|2020-12-11 15:49:10|1551|1550.4|1550.8|1550.6|1551.2|1550.6|1550.6|1550.4|2382
1607701760000|2020-12-11 15:49:20|1550.6|1550.4|1551.8|1551.4|1552|1551.8|1550.6|1550.4|3006
1607701770000|2020-12-11 15:49:30|1551.6|1551.2|1550.6|1550.2|1551.6|1551.2|1550.6|1550.2|4971
1607701780000|2020-12-11 15:49:40|1550.8|1550.4|1550.8|1550.2|1551.2|1551|1550.6|1550.2|18323
1607701790000|2020-12-11 15:49:50|1551|1550.4|1551|1550.4|1551|1550.8|1550.8|1550.4|1186
1607701800000|2020-12-11 15:50:00|1550.8|1550.2|1550.6|1550|1550.8|1550.2|1550|1549.8|5389
1607701810000|2020-12-11 15:50:10|1550.4|1550.2|1550.6|1550|1550.6|1550.4|1550.4|1550|333
1607701820000|2020-12-11 15:50:20|1550.4|1550.2|1550.6|1550.4|1550.6|1550.4|1550.4|1550.2|3611
1607701830000|2020-12-11 15:50:30|1550.4|1550.2|1550.8|1550.2|1550.8|1550.4|1550.4|1550|2287
1607701840000|2020-12-11 15:50:40||1550.4||1550.6||1550.6||1550.4|627
1607701850000|2020-12-11 15:50:50|1551|1550.8|1551|1550.8|1551.2|1551|1551|1550.6|928
1607701860000|2020-12-11 15:51:00|1550.8|1550.6|1550.4|1549.8|1551|1550.6|1550|1549.8|4300
1607701870000|2020-12-11 15:51:10|1550.2|1550|1550.6|1550.2|1550.6|1550.4|1550.2|1550|2556
1607701880000|2020-12-11 15:51:20|1550.4|1550|1550.6|1550.2|1550.6|1550.2|1550.2|1550|6245
1607701890000|2020-12-11 15:51:30|1550.8|1550.4|1551|1550.6|1551|1550.8|1550.8|1550.4|2315
1607701900000|2020-12-11 15:51:40|1550.8|1550.8|1550.6|1550.4|1550.8|1550.8|1550.6|1550.4|850
1607701910000|2020-12-11 15:51:50|1550.8|1550.6|1550.8|1550.4|1550.8|1550.6|1550.8|1550.4|506
1607701920000|2020-12-11 15:52:00|1551|1550.6|1551.6|1551.2|1551.6|1551.2|1551|1550.6|2707
1607701930000|2020-12-11 15:52:10|1551.8|1551.4|1551.8|1551.4|1551.8|1551.6|1551.8|1551.4|0
1607701940000|2020-12-11 15:52:20|1551.6|1551.2|1552.8|1552.6|1552.8|1552.6|1551.4|1551.2|29820
1607701950000|2020-12-11 15:52:30|1552.6|1552.4|1552|1551.6|1552.6|1552.4|1551.8|1551.6|5638
1607701960000|2020-12-11 15:52:40|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|1551.6|1551.4|2862
1607701970000|2020-12-11 15:52:50|1552|1552|1552|1551.8|1552|1552|1552|1551.6|2580
1607701980000|2020-12-11 15:53:00|1552.2|1551.6|1552|1551.6|1552.2|1551.6|1552|1551.6|1970
1607701990000|2020-12-11 15:53:10|1552.2|1551.8|1552.4|1552|1552.4|1552.2|1552.2|1551.8|4163
1607702000000|2020-12-11 15:53:20|1552.6|1552.2|1552.2|1552|1552.8|1552.2|1552.2|1551.8|5278
1607702010000|2020-12-11 15:53:30|1552.4|1552.2|1552.6|1552.2|1552.6|1552.4|1552.4|1552|983
1607702020000|2020-12-11 15:53:40|1552.4|1552|1552.2|1551.8|1552.4|1552|1552|1551.8|2775
1607702030000|2020-12-11 15:53:50|1552|1551.6|1551.6|1551|1552.2|1551.8|1551.2|1551|5018
1607702040000|2020-12-11 15:54:00|1551.4|1550.8|1551.4|1551|1551.4|1551|1551|1550.6|2742
1607702050000|2020-12-11 15:54:10|1551.2|1550.8|1551|1550.6|1551.4|1550.8|1551|1550.6|1392
1607702060000|2020-12-11 15:54:20|1550.8|1550.4|1550.2|1550|1551|1550.6|1550.2|1550|2868
1607702070000|2020-12-11 15:54:30|1550.4|1550.2|1550.4|1549.8|1550.4|1550.2|1550|1549.8|3126
1607702080000|2020-12-11 15:54:40|1550.2|1550|1550|1549.6|1550.2|1550|1549.8|1549.6|2205
1607702090000|2020-12-11 15:54:50|1549.8|1549.8|1550|1549.8|1550|1549.8|1549.8|1549.4|1278
1607702100000|2020-12-11 15:55:00|1549.8|1549.6|1549.8|1549.4|1550|1549.8|1549.6|1549.4|1744
1607702110000|2020-12-11 15:55:10|1549.6|1549.2|1549.6|1549.2|1549.8|1549.4|1549.4|1549.2|4866
1607702120000|2020-12-11 15:55:20|1549.8|1549.4|1549.4|1549.2|1549.8|1549.4|1549.2|1549|4675
1607702130000|2020-12-11 15:55:30|1549.2|1549|1549|1548.6|1549.6|1549.2|1549|1548.6|4708
1607702140000|2020-12-11 15:55:40|1548.8|1548.4|1549|1548.8|1549|1548.8|1548.4|1548.2|5591
1607702150000|2020-12-11 15:55:50|1548.8|1548.6|1549|1548.6|1549|1548.6|1548.6|1548.4|1087
1607702160000|2020-12-11 15:56:00|1548.8|1548.8|1549.4|1549|1549.4|1549.2|1548.8|1548.6|4379
1607702170000|2020-12-11 15:56:10|1549.6|1549.2|1550|1549.4|1550|1549.6|1549.6|1549.2|1358
1607702180000|2020-12-11 15:56:20|1549.8||1549.8||1550||1549.6||0
1607702190000|2020-12-11 15:56:30|1550|1549.6|1550.2|1549.8|1550.4|1550|1549.8|1549.6|1850
1607702200000|2020-12-11 15:56:40|1550|1549.6|1550|1549.6|1550|1549.6|1549.8|1549.6|3945
1607702210000|2020-12-11 15:56:50||1549.8||1549.6||1549.8||1549.6|772
1607702220000|2020-12-11 15:57:00|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.4|1549.2|2380
1607702230000|2020-12-11 15:57:10|1550|1549.6|1550.2|1549.8|1550.2|1549.8|1550|1549.4|842
1607702240000|2020-12-11 15:57:20|1550|1549.6|1550.2|1550|1550.2|1550|1549.8|1549.4|3821
1607702250000|2020-12-11 15:57:30|1550.4|1549.8|1550.6|1550.2|1550.8|1550.4|1550.4|1549.8|4924
1607702260000|2020-12-11 15:57:40|1550.8|1550.4|1550.8|1550.4|1551|1550.6|1550.6|1550.4|1014
1607702270000|2020-12-11 15:57:50|1550.6|1550.2|1550.6|1550.2|1550.8|1550.4|1550.2|1550|3744
1607702280000|2020-12-11 15:58:00|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.2|2821
1607702290000|2020-12-11 15:58:10|1550.8|1550.4|1550.6|1550.4|1550.8|1550.4|1550.6|1550.2|1831
1607702300000|2020-12-11 15:58:20|1550.8|1550.6|1550.6|1550.2|1551|1550.8|1550.6|1550.2|1734
1607702310000|2020-12-11 15:58:30|1550.8|1550.4|1550.8|1550.4|1551|1550.6|1550.8|1550.4|489
1607702320000|2020-12-11 15:58:40|1551|1550.6|1551.4|1551|1551.6|1551.2|1550.8|1550.6|1892
1607702330000|2020-12-11 15:58:50|1551.2|1550.8|1551.2|1550.8|1551.4|1551|1550.8|1550.6|6099
1607702340000|2020-12-11 15:59:00|1551|1550.6|1550.8|1550.4|1551|1550.6|1550.8|1550.4|972
1607702350000|2020-12-11 15:59:10|1550.6|1550.2|1550.4|1550.2|1550.8|1550.2|1550.4|1550.2|1228
1607702360000|2020-12-11 15:59:20|1550.2|1550|1550.6|1550.2|1550.6|1550.4|1550.2|1550|1716
1607702370000|2020-12-11 15:59:30|1550.4|1550.4|1550.6|1550.4|1550.8|1550.4|1550.4|1550.4|2538
1607702380000|2020-12-11 15:59:40|1550.8||1550.8||1550.8||1550.6||1337
1607702390000|2020-12-11 15:59:50|1550.6|1550.2|1550.2|1549.8|1550.6|1550.2|1550|1549.8|4127
1607702400000|2020-12-11 16:00:00|1550.4|1550|1550.4|1550.2|1551|1550.6|1550.2|1550|4230
1607702410000|2020-12-11 16:00:10|1550.2|1550|1550.6|1550.2|1550.8|1550.4|1550|1549.8|5082
1607702420000|2020-12-11 16:00:20|1550.4|1550.4|1550.2|1549.8|1550.4|1550.4|1550.2|1549.8|2621
1607702430000|2020-12-11 16:00:30|1550.4|1550|1550.6|1550.2|1550.6|1550.4|1550.2|1549.8|2641
1607702440000|2020-12-11 16:00:40|1550.4|1550|1550.8|1550.6|1550.8|1550.6|1550.2|1550|3424
1607702450000|2020-12-11 16:00:50|1551|1550.8|1552.4|1551.8|1552.4|1551.8|1550.8|1550.6|10380
1607702460000|2020-12-11 16:01:00|1552.6|1552|1552.6|1552.2|1552.8|1552.4|1552.2|1552|11675
1607702470000|2020-12-11 16:01:10|1552.4|1552|1553.2|1552.8|1553.2|1553|1552.4|1552|4945
1607702480000|2020-12-11 16:01:20|1553|1552.6|1553.2|1552.6|1553.2|1552.8|1552.6|1552.4|1552
1607702490000|2020-12-11 16:01:30|1553|1552.4|1552.8|1552.4|1553.4|1553|1552.4|1552.2|11921
1607702500000|2020-12-11 16:01:40|1552.4|1552.2|1553|1552.6|1553|1552.6|1552.4|1552.2|2129
1607702510000|2020-12-11 16:01:50|1552.8||1553||1553||1552.8||2353
1607702520000|2020-12-11 16:02:00|1552.8|1552.4|1553|1552.6|1553|1552.6|1552.6|1552.2|3492
1607702530000|2020-12-11 16:02:10|1552.8|1552.4|1553.2|1553|1553.2|1553|1552.8|1552.4|4016
1607702540000|2020-12-11 16:02:20|1553|1552.8|1552.6|1552.4|1553.2|1552.8|1552.6|1552.4|1955
1607702550000|2020-12-11 16:02:30|1552.4|1552.2|1552.6|1552.2|1552.8|1552.4|1552.4|1552|1340
1607702560000|2020-12-11 16:02:40|1552.4|1552|1552|1551.6|1552.4|1552|1552|1551.6|5976
1607702570000|2020-12-11 16:02:50|1551.8|1551.4|1552|1551.6|1552|1551.6|1551.6|1551.4|2081
1607702580000|2020-12-11 16:03:00|1551.8|1551.4|1552|1551.6|1552|1551.6|1551.6|1551.2|9434
1607702590000|2020-12-11 16:03:10|1552.2|1551.8|1552.6|1552.2|1552.8|1552.4|1552|1551.8|13904
1607702600000|2020-12-11 16:03:20|1552.4|1552|1552.2|1551.8|1552.4|1552|1551.8|1551.6|2176
1607702610000|2020-12-11 16:03:30|1552.4|1552|1551.8|1551.6|1552.4|1552.2|1551.8|1551.4|17800
1607702620000|2020-12-11 16:03:40|1552|1551.8|1552|1551.6|1552.2|1551.8|1551.8|1551.6|2481
1607702630000|2020-12-11 16:03:50|1551.8|1551.8|1552|1551.8|1552|1551.8|1551.8|1551.8|650
1607702640000|2020-12-11 16:04:00|1551.8|1551.6|1552|1551.6|1552|1551.6|1551.8|1551.6|454
1607702650000|2020-12-11 16:04:10|1551.8|1551.8|1551.8|1551.6|1552|1551.8|1551.6|1551.4|36794
1607702660000|2020-12-11 16:04:20|1552|1551.8|1552|1551.8|1552|1551.8|1551.8|1551.8|1121
1607702670000|2020-12-11 16:04:30|1551.8|1551.6|1551.6|1551.2|1551.8|1551.6|1551.2|1551|5620
1607702680000|2020-12-11 16:04:40|1551.4|1551|1551.4|1551|1551.4|1551|1551.2|1550.8|1280
1607702690000|2020-12-11 16:04:50|1551.2|1550.8|1551.2|1550.8|1551.2|1550.8|1551|1550.8|55
1607702700000|2020-12-11 16:05:00|1551.4|1551|1551.8|1551.4|1551.8|1551.4|1551.4|1551|3313
1607702710000|2020-12-11 16:05:10|1552|1551.6|1552.2|1552|1552.4|1552.2|1552|1551.6|3525
1607702720000|2020-12-11 16:05:20|1552|1551.8|1552|1551.6|1552|1551.8|1551.6|1551.4|5292
1607702730000|2020-12-11 16:05:30|1551.8|1551.8|1551.4|1551|1552|1551.8|1551.4|1551|3986
1607702740000|2020-12-11 16:05:40|1551.2|1550.8|1551|1550.6|1551.4|1550.8|1550.6|1550.4|7654
1607702750000|2020-12-11 16:05:50|1551.2|1550.8|1551|1550.6|1551.2|1551|1550.8|1550.6|4103
1607702760000|2020-12-11 16:06:00|1551.2|1550.8|1551.4|1551|1551.4|1551|1551.2|1550.8|739
1607702770000|2020-12-11 16:06:10|1551.2|1550.8|1551|1550.8|1551.4|1550.8|1550.8|1550.4|2278
1607702780000|2020-12-11 16:06:20|1551.2|1551|1551|1550.8|1551.2|1551|1551|1550.8|5730
1607702790000|2020-12-11 16:06:30|1550.8|1550.6|1551.4|1551|1551.6|1551.2|1550.6|1550.4|12055
1607702800000|2020-12-11 16:06:40|1551.6|1551.2|1551.2|1551|1551.6|1551.4|1551|1550.6|2470
1607702810000|2020-12-11 16:06:50|1551|1550.8|1550.8|1550.4|1551.4|1550.8|1550.6|1550.2|5544
1607702830000|2020-12-11 16:07:10|1550.6|1550.6|1550.8|1550.6|1551|1550.8|1550.6|1550.4|8408
1607702840000|2020-12-11 16:07:20|1551|1550.8|1551.2|1551|1551.2|1551|1551|1550.6|2229
1607702850000|2020-12-11 16:07:30|1551.4|1551.2|1551.4|1551|1551.8|1551.2|1551.4|1551|4299
1607702860000|2020-12-11 16:07:40|1551.6|1551.2|1551.6|1551.2|1551.8|1551.4|1551.4|1551|5961
1607702870000|2020-12-11 16:07:50|1552|1551.4|1551.6|1551.2|1552.2|1551.8|1551.2|1551|18279
1607702880000|2020-12-11 16:08:00|1551.8|1551.4|1551.8|1551.4|1552|1551.6|1551.6|1551.4|1862
1607702890000|2020-12-11 16:08:10|1551.6|1551.2|1551.4|1551.2|1551.8|1551.2|1551.4|1551.2|594
1607702900000|2020-12-11 16:08:20|1551.2|1551|1552|1551.6|1552|1551.8|1551.2|1550.8|4930
1607702910000|2020-12-11 16:08:30|1551.8|1551.4|1551.4|1551.2|1551.8|1551.4|1551.4|1551.2|3411
1607702920000|2020-12-11 16:08:40|1551.6|1551|1551.2|1550.8|1551.6|1551|1551.2|1550.8|543
1607702930000|2020-12-11 16:08:50|1551|1550.6|1550.4|1550.2|1551.2|1550.8|1550.2|1550|4434
1607702940000|2020-12-11 16:09:00||1550||1550||1550.2||1550|924
1607702950000|2020-12-11 16:09:10|1550.2|1550.2|1550.2|1550|1550.4|1550.2|1550.2|1550|700
1607702960000|2020-12-11 16:09:20|1550|1549.8|1550|1549.8|1550.2|1550|1549.6|1549.4|19451
1607702970000|2020-12-11 16:09:30|1549.8|1549.6|1548.8|1548.6|1550.2|1550|1548.8|1548.6|27652
1607702980000|2020-12-11 16:09:40|1548.6|1548.4|1548.2|1547.8|1548.6|1548.4|1547.8|1547.4|36738
1607702990000|2020-12-11 16:09:50|1548|1548|1547.8|1547.4|1548.4|1548.2|1547.8|1547.4|26553
1607703000000|2020-12-11 16:10:00|1548|1547.6|1548|1547.6|1548.4|1548.2|1547.6|1547.4|10618
1607703010000|2020-12-11 16:10:10|1547.8|1547.8|1549.2|1548.6|1549.2|1548.8|1547.8|1547.6|11838
1607703020000|2020-12-11 16:10:20|1549|1548.8|1549.6|1549.2|1549.8|1549.2|1549|1548.6|3240
1607703030000|2020-12-11 16:10:30|1549.8|1549.4|1550|1549.6|1550|1549.8|1549.8|1549.4|1578
1607703040000|2020-12-11 16:10:40|1550.2|1549.8|1549.6|1549.2|1550.4|1550|1549.4|1549.2|10783
1607703050000|2020-12-11 16:10:50|1549.8|1549.4|1549.4|1549|1549.8|1549.6|1549.4|1549|6862
1607703060000|2020-12-11 16:11:00|1549.2|1549.2|1548.8|1548.4|1549.2|1549.2|1548.8|1548.4|5425
1607703070000|2020-12-11 16:11:10|1549|1548.6|1548.8|1548.4|1549|1548.6|1548.6|1548.4|1115
1607703080000|2020-12-11 16:11:20|1548.6|1548.2|1547.8|1547.4|1548.6|1548.2|1547.8|1547.4|7026
1607703090000|2020-12-11 16:11:30|1547.6|1547.6|1547.8|1547.4|1547.8|1547.6|1547.6|1547.2|2295
1607703100000|2020-12-11 16:11:40|1548|1547.6|1547.8|1547.6|1548|1547.8|1547.8|1547.4|5084
1607703110000|2020-12-11 16:11:50|1548|1547.4|1548|1547.6|1548.2|1548|1547.6|1547.4|4367
1607703120000|2020-12-11 16:12:00|1548.2|1547.8|1548.4|1548|1548.6|1548.4|1548.2|1547.8|4928
1607703130000|2020-12-11 16:12:10|1548.2|1547.8|1547.8|1547.4|1548.2|1547.8|1547.8|1547.4|3797
1607703140000|2020-12-11 16:12:20|1548|1547.2|1547.8|1547.4|1548|1547.4|1547.6|1547.2|1708
1607703150000|2020-12-11 16:12:30|1548|1547.6|1548|1547.6|1548|1547.8|1547.8|1547.6|4652
1607703160000|2020-12-11 16:12:40|1547.8|1547.4|1548|1547.8|1548|1547.8|1547.6|1547.4|3702
1607703170000|2020-12-11 16:12:50|1548.2|1547.6|1548.2|1547.8|1548.2|1548|1548|1547.6|7951
1607703180000|2020-12-11 16:13:00|1548|1548|1548.4|1548.2|1548.6|1548.4|1548|1548|4673
1607703190000|2020-12-11 16:13:10|1548.6||1548.6||1548.6||1548.4||786
1607703200000|2020-12-11 16:13:20|1548.8|1548.4|1549.4|1549|1549.4|1549|1548.6|1548.4|2396
1607703210000|2020-12-11 16:13:30|1549.2|1548.8|1549.8|1549.4|1549.8|1549.4|1549|1548.8|4608
1607703220000|2020-12-11 16:13:40|1549.6|1549.6|1549.4|1549.2|1549.6|1549.6|1549.4|1549|3371
1607703230000|2020-12-11 16:13:50|1549.6|1549.4|1549.4|1549.2|1549.6|1549.4|1549.4|1549.2|448
1607703240000|2020-12-11 16:14:00|1549.6|1549.4|1549.8|1549.4|1550|1549.6|1549.6|1549.2|11439
1607703250000|2020-12-11 16:14:10|1550|1549.6|1551|1550.6|1551.2|1550.8|1550|1549.6|12077
1607703260000|2020-12-11 16:14:20|1551.2|1550.8|1550.8|1550.4|1551.2|1550.8|1550.6|1550.4|8146
1607703270000|2020-12-11 16:14:30|1551|1550.6|1551.2|1550.8|1551.2|1551|1551|1550.6|5148
1607703280000|2020-12-11 16:14:40|1551|1550.6|1551.2|1551|1551.4|1551|1550.8|1550.6|3848
1607703290000|2020-12-11 16:14:50|1551|1550.8|1551.6|1551.4|1551.8|1551.6|1551|1550.8|7207
1607703300000|2020-12-11 16:15:00|1551.8|1551.6|1551.2|1551|1551.8|1551.6|1551.2|1551|5760
1607703310000|2020-12-11 16:15:10|1551.4|1550.8|1551.4|1551|1551.6|1551|1551.2|1550.8|764
1607703320000|2020-12-11 16:15:20|1551.2|1550.8|1551.6|1551.2|1551.6|1551.2|1551.2|1550.8|236
1607703330000|2020-12-11 16:15:30|1551.8|1551.4|1551.4|1551|1552|1551.4|1551.4|1551|1198
1607703340000|2020-12-11 16:15:40|1551.2|1550.8|1551|1550.4|1551.2|1550.8|1551|1550.4|1
1607703350000|2020-12-11 16:15:50|1551.2|1550.6|1551.4|1550.8|1551.6|1551|1551|1550.4|479
1607703360000|2020-12-11 16:16:00|1551.2|1551|1551.4|1550.8|1551.4|1551|1551|1550.6|0
1607703370000|2020-12-11 16:16:10|1551|1550.6|1551|1550.6|1551.2|1550.8|1551|1550.6|461
1607703380000|2020-12-11 16:16:20|1551.2|1550.8|1551|1550.6|1551.2|1550.8|1551|1550.6|0
1607703390000|2020-12-11 16:16:30|1550.8|1550.4|1550.4|1549.8|1550.8|1550.4|1550.2|1549.6|1011
1607703400000|2020-12-11 16:16:40|1550.2|1549.6|1550.4|1549.8|1550.4|1549.8|1550.2|1549.6|88
1607703410000|2020-12-11 16:16:50|1550.2|1549.6|1550.6|1550|1550.6|1550.2|1550.2|1549.6|1234
1607703420000|2020-12-11 16:17:00|1550.4|1549.6|1549.8|1549.4|1550.4|1549.8|1549.8|1549.4|646
1607703430000|2020-12-11 16:17:10|1549.6|1549|1549.4|1548.8|1549.8|1549|1549.4|1548.8|241
1607703440000|2020-12-11 16:17:20|1549.8|1549|1549.6|1549.2|1549.8|1549.2|1549.6|1549|305
1607703450000|2020-12-11 16:17:30|1549.8|1549.4|1549.2|1548.6|1549.8|1549.4|1549.2|1548.6|691
1607703460000|2020-12-11 16:17:40|1549.4|1548.8|1549.2|1548.8|1549.4|1548.8|1549.2|1548.6|139
1607703470000|2020-12-11 16:17:50|1549|1548.6|1549.6|1549|1550.2|1549.4|1549|1548.6|591
1607703480000|2020-12-11 16:18:00|1549.8|1549.2|1550|1549.4|1550.2|1549.4|1549.8|1549.2|2237
1607703490000|2020-12-11 16:18:10|1550.2|1549.6|1550.2|1549.6|1550.2|1549.6|1549.8|1549.2|441
1607703500000|2020-12-11 16:18:20|1550|1549.4|1549.8|1549.2|1550.2|1549.4|1549.6|1549|179
1607703510000|2020-12-11 16:18:30|1549.2|1548.8|1548.8|1548.4|1549.2|1548.8|1548.8|1548.4|306
1607703520000|2020-12-11 16:18:40||1548.2||1548.2||1548.2||1548.2|135
1607703530000|2020-12-11 16:18:50|1549.2|1548.8|1549.4|1548.8|1549.4|1548.8|1549.2|1548.8|292
1607703540000|2020-12-11 16:19:00|1549.2|1549|1549.8|1549.2|1549.8|1549.4|1549.2|1549|419
1607703550000|2020-12-11 16:19:10|1550|1549.4|1549.6|1549|1550|1549.4|1549.4|1548.8|135
1607703560000|2020-12-11 16:19:20|1550|1549.4|1550.4|1549.8|1550.4|1549.8|1549.8|1549.4|718
1607703570000|2020-12-11 16:19:30|1550.6|1550|1550.6|1550|1550.8|1550.2|1550.4|1550|677
1607703580000|2020-12-11 16:19:40|1550.4|1549.6|1550.4|1549.8|1550.6|1550|1550.4|1549.6|19
1607703590000|2020-12-11 16:19:50|1550.2|1549.6|1550.4|1550|1550.8|1550.2|1550.2|1549.6|2467
1607703600000|2020-12-11 16:20:00|1550.2|1549.8|1550.4|1549.8|1550.4|1549.8|1550|1549.4|2523
1607703610000|2020-12-11 16:20:10|1550.6|1550|1550.8|1550.2|1550.8|1550.4|1550.4|1549.8|1264
1607703620000|2020-12-11 16:20:20|1550.6|1550|1550.8|1550.2|1551|1550.4|1550.6|1550|97
1607703630000|2020-12-11 16:20:30|1551|1550.4|1550.4|1550|1551.2|1550.6|1550.4|1550|721
1607703640000|2020-12-11 16:20:40|1550.2|1549.8|1550.2|1549.8|1550.4|1550|1550.2|1549.8|564
1607703650000|2020-12-11 16:20:50|1550.4|1549.6|1550.2|1549.8|1550.8|1550.2|1550.2|1549.6|1116
1607703660000|2020-12-11 16:21:00|1550.4|1550|1550.2|1549.6|1550.4|1550|1550|1549.4|711
1607703670000|2020-12-11 16:21:10|1550|1549.4|1549.8|1549.2|1550|1549.4|1549.8|1549.2|918
1607703680000|2020-12-11 16:21:20|1550|1549.4|1549.4|1549|1550|1549.4|1549.4|1549|1026
1607703690000|2020-12-11 16:21:30|1549.6|1549.2|1549.2|1548.8|1549.6|1549.2|1549.2|1548.8|216
1607703700000|2020-12-11 16:21:40|1549.4|1549|1549|1548.6|1549.4|1549|1549|1548.4|83
1607703710000|2020-12-11 16:21:50|1548.8|1548.4|1548.8|1548.2|1548.8|1548.4|1548.6|1548.2|983
1607703720000|2020-12-11 16:22:00|1548.4|1548.4|1548.2|1547.8|1548.4|1548.4|1548.2|1547.8|1410
1607703730000|2020-12-11 16:22:10|1548.4|1548|1549.2|1548.6|1549.6|1549|1548.4|1548|3226
1607703740000|2020-12-11 16:22:20|1549|1548.4|1549|1548.4|1549.2|1548.6|1548.8|1548.4|353
1607703750000|2020-12-11 16:22:30|1548.8|1548.8|1549.4|1548.8|1550|1549.4|1548.8|1548.6|587
1607703760000|2020-12-11 16:22:40|1549.2|1549|1550|1549.4|1550|1549.4|1549.2|1548.8|730
1607703770000|2020-12-11 16:22:50|1549.8|1549.2|1549.2|1548.8|1550|1549.4|1549.2|1548.6|547
1607703780000|2020-12-11 16:23:00|1549|1548.4|1549|1548.4|1549.2|1548.4|1548.8|1548.2|386
1607703790000|2020-12-11 16:23:10|1548.8|1548.2|1549|1548.6|1549.2|1548.6|1548.8|1548.2|1109
1607703800000|2020-12-11 16:23:20|1548.8|1548.4|1548.4|1547.8|1549|1548.4|1548.4|1547.8|564
1607703810000|2020-12-11 16:23:30|1548.2|1548|1548|1547.6|1548.4|1548|1547.8|1547.2|685
1607703820000|2020-12-11 16:23:40|1547.6|1547.4|1548|1547.4|1548|1547.4|1547.6|1547|390
1607703830000|2020-12-11 16:23:50|1547.6|1547.2|1547.8|1547.4|1548|1547.6|1547.6|1547.2|2222
1607703840000|2020-12-11 16:24:00|1548|1547.6|1548.2|1547.6|1548.6|1548|1548|1547.4|560
1607703850000|2020-12-11 16:24:10|1548|1547.4|1548.2|1547.8|1548.2|1547.8|1548|1547.4|589
1607703860000|2020-12-11 16:24:20|1548.4|1548|1548.8|1548.2|1548.8|1548.4|1548.4|1548|608
1607703870000|2020-12-11 16:24:30|1548.6|1548.4|1548.6|1548|1548.8|1548.4|1548.4|1548|1679
1607703880000|2020-12-11 16:24:40|1548.8|1548.2|1548|1547.6|1548.8|1548.2|1548|1547.6|385
1607703890000|2020-12-11 16:24:50|1548.2|1547.8|1548.8|1548.4|1548.8|1548.4|1548.2|1547.8|1864
1607703900000|2020-12-11 16:25:00|1548.6|1548.2|1548.6|1548.2|1548.8|1548.4|1548.6|1548.2|248
1607703910000|2020-12-11 16:25:10|1548.4|1548|1547.2|1546.8|1548.4|1548|1547.2|1546.8|2112
1607703920000|2020-12-11 16:25:20|1547.4|1547|1547.4|1547|1547.6|1547|1547.4|1546.8|959
1607703930000|2020-12-11 16:25:30|1547.6|1547.2|1547.8|1547.2|1547.8|1547.2|1547.6|1547|435
1607703940000|2020-12-11 16:25:40|1547.2|1546.8|1547.4|1547|1547.4|1547|1547|1546.6|325
1607703950000|2020-12-11 16:25:50|1547|1546.6|1547.2|1546.6|1547.2|1546.8|1547|1546.6|63
1607703960000|2020-12-11 16:26:00|1547|1546.8|1546.8|1546.4|1547.2|1546.8|1546.8|1546.4|437
1607703970000|2020-12-11 16:26:10|1547.2|1546.6|1547.8|1547.2|1547.8|1547.2|1547|1546.4|308
1607703980000|2020-12-11 16:26:20|1547.4|1547|1547.2|1546.6|1547.4|1547|1547|1546.4|149
1607703990000|2020-12-11 16:26:30|1547|1546|1546.6|1546.2|1547|1546.2|1546.4|1545.8|1090
1607704000000|2020-12-11 16:26:40|1546.2|1546|1546.2|1545.8|1546.2|1546.2|1546.2|1545.8|151
1607704010000|2020-12-11 16:26:50|1546.4|1546|1546.6|1546|1546.8|1546.4|1546.4|1546|349
1607704020000|2020-12-11 16:27:00|1546.4|1546.2|1546.6|1546.2|1546.6|1546.2|1546.2|1545.8|794
1607704030000|2020-12-11 16:27:10|1546.4|1546|1546.2|1545.8|1546.8|1546.4|1546.2|1545.8|1283
1607704040000|2020-12-11 16:27:20|1546.4|1546|1545.4|1545|1546.6|1546.2|1545.4|1545|1849
1607704050000|2020-12-11 16:27:30|1545.6|1545.2|1546.4|1545.8|1546.4|1545.8|1545.6|1545.2|878
1607704060000|2020-12-11 16:27:40|1546.2|1545.6|1546.2|1545.6|1546.2|1545.6|1546|1545.4|62
1607704070000|2020-12-11 16:27:50|1546|1545.4|1546|1545.4|1546.6|1546.2|1546|1545.4|968
1607704080000|2020-12-11 16:28:00|1546.2|1545.6|1547.6|1547|1547.8|1547.4|1546.2|1545.6|384
1607704090000|2020-12-11 16:28:10|1547.4|1546.8|1548|1547.4|1548|1547.4|1547.4|1546.8|1404
1607704100000|2020-12-11 16:28:20|1547.6|1547.2|1547.2|1546.6|1548|1547.4|1547.2|1546.6|708
1607704110000|2020-12-11 16:28:30|1547.4|1546.8|1546.6|1546|1547.6|1546.8|1546.6|1546|2374
1607704120000|2020-12-11 16:28:40|1546.4|1545.8|1546.8|1546|1546.8|1546|1546.4|1545.8|1836
1607704130000|2020-12-11 16:28:50|1546.6|1546.2|1547|1546.2|1547|1546.4|1546.6|1546.2|376
1607704140000|2020-12-11 16:29:00|1547.2|1546.6|1547.8|1547.4|1548|1547.4|1547.2|1546.6|841
1607704150000|2020-12-11 16:29:10|1547.4|1546.8|1547|1546.2|1547.6|1547|1547|1546.2|1789
1607704160000|2020-12-11 16:29:20|1547.2|1546.4|1547.8|1547.2|1547.8|1547.2|1547|1546.4|622
1607704170000|2020-12-11 16:29:30|1547.2|1547.4|1547|1546.4|1547.4|1547.4|1547|1546.4|1734
1607704180000|2020-12-11 16:29:40|1547.4|1546.8|1547|1546.4|1547.4|1546.8|1546.8|1546.2|765
1607704190000|2020-12-11 16:29:50|1546.4|1545.4|1546.2|1545|1546.6|1545.6|1546.2|1545|1297
1607932800000|2020-12-14 08:00:00|1570.2|1510.8|1570.2|1510.8|1570.2|1510.8|1570.2|1510.8|0
1607932820000|2020-12-14 08:00:20|1560.6|1558.2|1562.6|1561|1562.8|1561|1558.2|1558|329929
1607932830000|2020-12-14 08:00:30|1562.8|1561.2|1562.6|1560.6|1564|1563|1562|1560.6|14086
1607932840000|2020-12-14 08:00:40|1562.4|1560.4|1563.6|1561.8|1563.8|1562.2|1562.2|1560.2|2800
1607932850000|2020-12-14 08:00:50|1563|1561.6|1563.8|1563|1564|1563|1561.8|1561.4|4009
1607932860000|2020-12-14 08:01:00|1564|1563.4|1562.8|1562|1565|1563.6|1562.6|1562|4880
1607932870000|2020-12-14 08:01:10|1562.6|1562.2|1561.8|1561|1563.6|1562.6|1561.2|1560|16298
1607932880000|2020-12-14 08:01:20|1562|1560.8|1561.6|1560.2|1562|1561|1561.2|1560|2260
1607932890000|2020-12-14 08:01:30|1561.8|1560.4|1562|1560.6|1562|1560.8|1561|1560.4|1120
1607932900000|2020-12-14 08:01:40|1561.6|1560.8|1559.8|1559|1562.8|1562|1559.6|1558.8|21032
1607932910000|2020-12-14 08:01:50|1560|1559.4|1561.2|1560.8|1562|1561|1560|1559.4|13226
1607932920000|2020-12-14 08:02:00|1561|1560.4|1560.6|1559.8|1561|1560.6|1559.4|1558.6|28256
1607932930000|2020-12-14 08:02:10|1560.8|1560.2|1559|1558.6|1562|1561.8|1558.8|1558|17013
1607932940000|2020-12-14 08:02:20|1559.2|1558.8|1561.8|1560.6|1561.8|1561.2|1559.2|1558.6|52260
1607932950000|2020-12-14 08:02:30|1561.4|1560.8|1560.4|1559.4|1561.8|1560.8|1558.6|1558|15810
1607932960000|2020-12-14 08:02:40|1560.2|1559.2|1560.4|1559.4|1561|1560.6|1559.8|1558.6|4399
1607932970000|2020-12-14 08:02:50|1560|1559.2|1559.4|1558.6|1560.4|1559.2|1559|1558.4|1216
1607932980000|2020-12-14 08:03:00|1559.6|1558.8|1558.2|1557|1559.8|1559.6|1558|1557|8077
1607932990000|2020-12-14 08:03:10|1558|1556.6|1557.8|1556.8|1558.2|1557|1557.2|1556|2500
1607933000000|2020-12-14 08:03:20|1558|1557|1556.4|1555.4|1559.2|1558.6|1556.4|1555.4|10925
1607933010000|2020-12-14 08:03:30|1556.2|1555.2|1556.2|1555.4|1556.6|1555.6|1555.8|1555.2|4145
1607933020000|2020-12-14 08:03:40|1556|1555.2|1554.2|1553.6|1556|1555.4|1554.2|1553.4|20411
1607933030000|2020-12-14 08:03:50|1553.8|1553.4|1557.2|1556.6|1557.6|1556.6|1553|1552.8|18853
1607933040000|2020-12-14 08:04:00|1557|1556.4|1555.2|1554.4|1557|1556.4|1554.2|1553.2|15963
1607933050000|2020-12-14 08:04:10|1555.4|1554.2|1555|1554.2|1557.6|1556.6|1554.8|1554|19978
1607933060000|2020-12-14 08:04:20|1554.8|1554.4|1556.8|1556|1556.8|1556.2|1554.2|1553.4|21811
1607933070000|2020-12-14 08:04:30|1557.6|1556.2|1556.2|1555.2|1557.8|1556.4|1555.6|1555|2107
1607933080000|2020-12-14 08:04:40|1556.6|1555.6|1557.8|1556.6|1559.6|1558.8|1556.4|1555.6|32362
1607933090000|2020-12-14 08:04:50|1557.2|1556.4|1559.8|1558.8|1560|1559.4|1557.2|1556.4|11256
1607933100000|2020-12-14 08:05:00|1559.6|1559|1560.8|1560|1561|1560.2|1559.6|1558.6|20085
1607933110000|2020-12-14 08:05:10|1561|1560.2|1560.4|1560|1561.6|1560.8|1560.2|1559.2|8499
1607933120000|2020-12-14 08:05:20|1560.6|1559.2|1561|1560|1561|1560.2|1559|1558.2|10823
1607933130000|2020-12-14 08:05:30|1561.2|1560.2|1561.8|1560.8|1562|1561.4|1560.4|1559.8|12683
1607933140000|2020-12-14 08:05:40|1562|1561|1561.6|1560.8|1563.8|1563.2|1561|1560.8|19707
1607933150000|2020-12-14 08:05:50|1561.4|1560.6|1560.8|1560.2|1562.8|1561.8|1560.6|1560|4749
1607933160000|2020-12-14 08:06:00|1561|1560|1560.8|1560|1562.2|1561.2|1560.8|1560|3513
1607933170000|2020-12-14 08:06:10|1561|1560.2|1560.2|1559.2|1561.2|1560.2|1558.6|1557.8|2381
1607933180000|2020-12-14 08:06:20|1560.4|1559.4|1558.8|1557.8|1561.2|1560.2|1558.8|1557.8|11528
1607933190000|2020-12-14 08:06:30|1558.6|1557.4|1561.4|1560.4|1561.4|1560.6|1558|1557.2|5378
1607933200000|2020-12-14 08:06:40|1561.2|1560.2|1562.8|1562|1563|1562|1561.2|1560.2|221
1607933210000|2020-12-14 08:06:50|1563|1562.2|1563.2|1562.6|1563.4|1563|1562.4|1562.2|3024
1607933220000|2020-12-14 08:07:00|1563.4|1562.8|1562.8|1562|1563.6|1563.4|1562.8|1561.8|13283
1607933230000|2020-12-14 08:07:10|1562.6|1561.8|1562.2|1561.4|1562.6|1561.8|1561.6|1560.4|1542
1607933240000|2020-12-14 08:07:20|1562.4|1561.6|1563|1562.2|1563|1562.2|1562.2|1561.4|6187
1607933250000|2020-12-14 08:07:30|1562.6|1562|1562.8|1562.2|1563|1562.6|1562.4|1562|6673
1607933260000|2020-12-14 08:07:40|1563|1562.4|1560|1559.6|1563|1562.4|1559.6|1559|18786
1607933270000|2020-12-14 08:07:50|1559.8|1559.4|1557.2|1556.8|1559.8|1559.4|1557.2|1556.8|12779
1607933280000|2020-12-14 08:08:00|1557|1557|1556.8|1556.2|1557.4|1557|1556.6|1556|7709
1607933290000|2020-12-14 08:08:10|1557|1556.4|1558.4|1557.6|1558.4|1557.6|1557|1556.2|2227
1607933300000|2020-12-14 08:08:20|1558.2|1557.4|1557.6|1556.8|1558.2|1557.6|1557.4|1556.4|6671
1607933310000|2020-12-14 08:08:30|1557.8|1557.2|1557.4|1556.6|1557.8|1557.2|1556.6|1556.2|6443
1607933320000|2020-12-14 08:08:40|1557.2|1556.8|1558|1557.2|1558.2|1557.8|1557.2|1556.8|3941
1607933330000|2020-12-14 08:08:50|1558.2|1557.4|1560|1559.4|1560|1559.4|1558.2|1557.4|15710
1607933340000|2020-12-14 08:09:00|1559.8|1559.2|1559.8|1559|1560|1559.2|1559.2|1558.4|2383
1607933350000|2020-12-14 08:09:10|1559.4|1558.8|1561.6|1560.8|1562|1560.8|1558.8|1558|3499
1607933360000|2020-12-14 08:09:20|1561.4|1561|1561.8|1561.6|1562|1561.6|1560|1559.4|4140
1607933370000|2020-12-14 08:09:30|1561.6|1561.4|1561.8|1561.2|1562|1561.4|1561.6|1561|603
1607933380000|2020-12-14 08:09:40|1561.6|1561|1563.2|1562.4|1563.4|1562.8|1561.2|1560.6|32153
1607933390000|2020-12-14 08:09:50|1563.4|1562.6|1563.2|1562.6|1563.4|1563.2|1562.8|1562|32088
1607933400000|2020-12-14 08:10:00|1563|1562.8|1562|1561.2|1563.2|1562.8|1562|1561|10797
1607933410000|2020-12-14 08:10:10|1562.2|1561.4|1563.4|1562.8|1564|1563.4|1562.2|1561.4|14132
1607933420000|2020-12-14 08:10:20|1563.2|1562.6|1564.4|1563.8|1564.6|1564.4|1563|1562.4|9598
1607933430000|2020-12-14 08:10:30|1564.6|1564|1566.8|1566|1567|1566.4|1564.4|1563.8|42088
1607933440000|2020-12-14 08:10:40|1567|1566.4|1566.4|1565.8|1567|1566.8|1566.4|1565.8|15953
1607933450000|2020-12-14 08:10:50|1566.2|1565.6|1566|1565|1566.2|1565.6|1565.2|1564.4|3092
1607933460000|2020-12-14 08:11:00|1565.8|1565.2|1566.2|1565.6|1567|1566.4|1565.8|1565|3226
1607933470000|2020-12-14 08:11:10|1566|1565.4|1567|1566.4|1567|1566.4|1566|1565.2|1069
1607933480000|2020-12-14 08:11:20|1566.8|1566.2|1566.6|1566|1566.8|1566.4|1566.6|1565.8|295
1607933490000|2020-12-14 08:11:30|1566.2|1565.8|1567.6|1567|1567.8|1567.2|1565.8|1565.4|26422
1607933500000|2020-12-14 08:11:40|1567.4|1566.8|1566.8|1565.8|1567.6|1566.8|1566.2|1565.6|22158
1607933510000|2020-12-14 08:11:50|1566.6|1566|1567|1566|1567|1566|1566|1565.4|2385
1607933520000|2020-12-14 08:12:00|1566.8|1565.8|1565.8|1565.4|1566.8|1566|1565|1564.4|6224
1607933530000|2020-12-14 08:12:10|1566|1565.6|1566.6|1565.8|1567|1566.2|1566|1565.2|16001
1607933540000|2020-12-14 08:12:20|1567|1566|1567.6|1566.6|1567.6|1567.2|1567|1566|9518
1607933550000|2020-12-14 08:12:30|1567.4|1566.8|1567.6|1566.6|1567.8|1567.6|1567.2|1566.4|9201
1607933560000|2020-12-14 08:12:40|1567.4|1566.4|1567.6|1566.8|1567.6|1566.8|1567.2|1566.2|270
1607933570000|2020-12-14 08:12:50|1567.8|1567|1568.4|1567.8|1568.4|1568|1567.8|1567|13876
1607933580000|2020-12-14 08:13:00|1568.2|1567.6|1569.4|1568.8|1569.4|1569|1568.2|1567.6|27215
1607933590000|2020-12-14 08:13:10|1569.2|1569|1569.4|1569|1569.4|1569|1568.8|1568.2|2051
1607933600000|2020-12-14 08:13:20|1569.2|1568.8|1569.4|1568.8|1569.4|1569|1568.8|1568.4|2384
1607933610000|2020-12-14 08:13:30|1569.2|1569|1569.8|1569.2|1570|1569.8|1569.2|1568.6|7571
1607933620000|2020-12-14 08:13:40|1570|1569.4|1570.6|1570.4|1570.8|1570.4|1570|1569.4|170684
1607933630000|2020-12-14 08:13:50|1570.8|1570.6|1571.8|1571|1572|1571.2|1570.6|1570.4|18243
1607933640000|2020-12-14 08:14:00|1572|1571.8|1571.8|1571.4|1572.6|1572|1571.4|1571|13976
1607933650000|2020-12-14 08:14:10|1572|1571.6|1573.4|1572.4|1573.6|1572.8|1572|1571.4|14536
1607933660000|2020-12-14 08:14:20|1573.6|1572.6|1573|1572.4|1574|1573.6|1572.6|1572|9786
1607933670000|2020-12-14 08:14:30|1573.2|1572.6|1573.2|1572.8|1573.2|1573|1573|1572.4|506
1607933680000|2020-12-14 08:14:40|1573|1573|1574|1573.2|1574|1573.2|1572.6|1572.4|12329
1607933690000|2020-12-14 08:14:50|1574.2|1573.6|1574|1573.2|1575|1574.6|1574|1573.2|10536
1607933700000|2020-12-14 08:15:00|1574.4|1573.4|1574.4|1573.8|1574.4|1573.8|1574.4|1573.2|2166
1607933710000|2020-12-14 08:15:10|1574.6|1574|1575.6|1575.4|1575.6|1575.4|1574|1573.8|11600
1607933720000|2020-12-14 08:15:20|1575.8|1575.6|1575.8|1575.2|1576|1575.8|1575.6|1575|10992
1607933730000|2020-12-14 08:15:30|1576|1575.4|1575|1574.4|1576|1575.4|1575|1574.4|3775
1607933740000|2020-12-14 08:15:40|1575.2|1574.6|1576|1575.2|1576|1575.2|1575.2|1574.6|150
1607933750000|2020-12-14 08:15:50|1575.8|1575|1576|1575.4|1576.8|1576|1575.6|1575|8305
1607933760000|2020-12-14 08:16:00|1576.2|1575.6|1576.8|1576.4|1577|1576.4|1576|1575.6|3525
1607933770000|2020-12-14 08:16:10|1576.6|1576.2|1577|1576.6|1577|1576.6|1576.6|1576|607
1607933780000|2020-12-14 08:16:20|1576.8|1576.4|1577|1576.6|1577|1576.6|1576|1575.4|3004
1607933790000|2020-12-14 08:16:30|1577.2|1576.8|1576.8|1576.2|1577.8|1577|1576.8|1576.2|7296
1607933800000|2020-12-14 08:16:40|1576.6|1575.8|1576.4|1575.8|1576.6|1576|1575.8|1575|1998
1607933810000|2020-12-14 08:16:50|1576.6|1575.4|1576|1575.2|1576.8|1575.6|1575.4|1575|6470
1607933820000|2020-12-14 08:17:00|1575.8|1575|1574.4|1574|1575.8|1575.2|1574|1573.6|6450
1607933830000|2020-12-14 08:17:10|1574.6|1574.2|1574.8|1574.2|1574.8|1574.6|1574.6|1573.8|318
1607933840000|2020-12-14 08:17:20|1574.6|1574|1574.4|1574|1574.6|1574.4|1573.4|1572.8|4596
1607933850000|2020-12-14 08:17:30|1574.2|1573.8|1574.8|1574.2|1575|1574.4|1574|1573.6|1772
1607933860000|2020-12-14 08:17:40|1574.6|1574|1574.4|1573.6|1574.6|1574|1574.2|1573.6|8157
1607933870000|2020-12-14 08:17:50|1574|1574|1574.2|1573.6|1574.4|1574|1573.8|1573.6|1455
1607933880000|2020-12-14 08:18:00|1574|1573.4|1575|1574|1575|1574|1573|1572.6|2036
1607933890000|2020-12-14 08:18:10|1574.8|1574.2|1575.4|1575|1575.4|1575|1574.6|1574.2|57055
1607933900000|2020-12-14 08:18:20|1575.2|1575.2|1574.4|1574|1575.4|1575.2|1574.4|1574|13390
1607933910000|2020-12-14 08:18:30|1574.2|1573.6|1573|1572.6|1574.4|1573.6|1573|1572.4|1365
1607933920000|2020-12-14 08:18:40|1573.2|1572.8|1573.2|1572.6|1573.6|1572.8|1573|1572.6|1456
1607933930000|2020-12-14 08:18:50|1573|1572.4|1572|1571.4|1573|1572.4|1571.8|1571.4|3359
1607933940000|2020-12-14 08:19:00|1571.8|1571.2|1572|1571.6|1573|1572.4|1571.8|1571.2|3188
1607933950000|2020-12-14 08:19:10|1572.2|1571.8|1572.8|1572.2|1573.6|1573|1572.2|1571.8|1381
1607933960000|2020-12-14 08:19:20|1572.6|1572|1573|1572.6|1573|1572.6|1572.2|1572|2368
1607933970000|2020-12-14 08:19:30|1573.2|1572.8|1574.8|1574.2|1575|1574.2|1573|1572.6|2727
1607933980000|2020-12-14 08:19:40|1575|1574.4|1575.6|1575|1575.8|1575.2|1574.8|1574.4|4067
1607933990000|2020-12-14 08:19:50|1575.8|1575.2|1576.8|1576.2|1576.8|1576.4|1575.6|1575.2|10612
1607934000000|2020-12-14 08:20:00|1576.6|1576|1577|1576.4|1577|1576.4|1575.8|1575.4|16482
1607934010000|2020-12-14 08:20:10|1577.2|1576.6|1577.2|1576.8|1577.8|1577.2|1576.8|1576.4|19656
1607934020000|2020-12-14 08:20:20|1577|1576.6|1576|1575.4|1577.4|1576.6|1575.8|1575.2|2987
1607934030000|2020-12-14 08:20:30|1576.2|1575.6|1577.2|1576.6|1577.2|1576.6|1576.2|1575.4|500
1607934040000|2020-12-14 08:20:40|1577|1576.4|1576.8|1576.4|1577|1576.4|1576.4|1575.6|11516
1607934050000|2020-12-14 08:20:50|1577.2|1577|1575.8|1575|1577.4|1577|1575.8|1575|29549
1607934060000|2020-12-14 08:21:00|1575.6|1575.2|1575.4|1575|1575.6|1575.4|1575.4|1575|280
1607934070000|2020-12-14 08:21:10|1575.6|1575.2|1575.2|1574.8|1575.8|1575.2|1575.2|1574.8|1979
1607934080000|2020-12-14 08:21:20|1575.4|1574.6|1574.6|1573.6|1575.4|1574.6|1574.2|1573.6|378
1607934090000|2020-12-14 08:21:30|1574.4|1573.4|1574.6|1574.4|1575|1574.4|1574.2|1573.4|2764
1607934100000|2020-12-14 08:21:40|1574.8|1574.2|1574.6|1574.2|1575|1574.6|1574.6|1574.2|2500
1607934110000|2020-12-14 08:21:50|1574.8|1574.4|1574.6|1573.8|1574.8|1574.6|1574.4|1573.6|4214
1607934120000|2020-12-14 08:22:00|1574|1573.6|1574.6|1574|1575|1574.2|1573.8|1573.2|1626
1607934130000|2020-12-14 08:22:10|1574.4|1573.6|1572.8|1572.6|1574.4|1574|1572.8|1572.6|15439
1607934140000|2020-12-14 08:22:20|1573|1572.4|1572.2|1571.6|1573|1572.6|1572.2|1571.4|1879
1607934150000|2020-12-14 08:22:30|1572|1571.4|1572|1571.4|1572|1571.6|1571.6|1571.2|4111
1607934160000|2020-12-14 08:22:40|1572.2|1571.6|1574.8|1574.4|1575|1574.6|1572.2|1571.6|12936
1607934170000|2020-12-14 08:22:50|1575|1574.2|1574|1573.4|1575|1574.2|1573.6|1573.4|1840
1607934180000|2020-12-14 08:23:00||1573.6||1573.6||1573.6||1573.4|1600
1607934190000|2020-12-14 08:23:10|1574.2|1573.8|1573.6|1572.8|1574.4|1573.8|1573.6|1572.8|536
1607934200000|2020-12-14 08:23:20|1573.4|1572.6|1573.2|1572.8|1573.8|1573|1572.8|1572.2|2060
1607934210000|2020-12-14 08:23:30|1573|1572.6|1572.8|1571.6|1573.2|1572.6|1572.2|1571.6|8185
1607934220000|2020-12-14 08:23:40|1572.6|1571.8|1572.6|1571.8|1572.8|1572.2|1572.2|1571.6|1448
1607934230000|2020-12-14 08:23:50|1572.4|1571.6|1572.4|1571.6|1572.6|1572|1571.6|1571|4557
1607934240000|2020-12-14 08:24:00|1572|1571.8|1572.6|1572|1572.8|1572.2|1571.8|1571.6|1311
1607934250000|2020-12-14 08:24:10|1572.8|1571.8|1571.4|1571|1572.8|1572|1571.4|1571|1651
1607934260000|2020-12-14 08:24:20|1571.2|1570.8|1571|1570.2|1571.4|1570.8|1570.6|1570|20230
1607934270000|2020-12-14 08:24:30|1570.6|1570|1571.4|1570.8|1571.4|1571|1570.6|1570|6946
1607934280000|2020-12-14 08:24:40|1571.2|1570.2|1571.8|1571|1571.8|1571|1570.2|1570|12969
1607934290000|2020-12-14 08:24:50|1571.4|1570.8|1571|1570.4|1571.4|1570.8|1570.8|1570.4|1853
1607934300000|2020-12-14 08:25:00|1571.2|1570.6|1571.8|1571.2|1572|1571.2|1570.8|1570.6|979
1607934310000|2020-12-14 08:25:10|1572|1571|1571|1570.4|1572|1571.2|1571|1570.4|2679
1607934320000|2020-12-14 08:25:20|1571.2|1570.6|1571|1570.6|1571.8|1571|1570.8|1570.2|2580
1607934330000|2020-12-14 08:25:30|1571.2|1570.8|1570.2|1569.6|1571.4|1570.8|1569.8|1568.8|11186
1607934340000|2020-12-14 08:25:40|1570|1569.4|1567|1566.2|1570|1569.6|1567|1566.2|2256
1607934350000|2020-12-14 08:25:50|1566.8|1566.4|1568.2|1567.4|1568.2|1567.6|1566.6|1565.8|6511
1607934360000|2020-12-14 08:26:00|1568|1567.6|1567.8|1566.8|1568.2|1567.6|1567.4|1566.6|2132
1607934370000|2020-12-14 08:26:10|1568|1567|1567.8|1566.8|1568.2|1567.2|1567.6|1566.8|749
1607934380000|2020-12-14 08:26:20|1567.6|1566.6|1566.8|1566.4|1567.6|1566.6|1566.6|1566.4|682
1607934390000|2020-12-14 08:26:30|1567|1566.6|1568|1567.4|1568|1567.6|1567|1566.6|4296
1607934400000|2020-12-14 08:26:40|1568.2|1567.6|1568.2|1567.4|1568.6|1568.2|1567.8|1567.4|6593
1607934410000|2020-12-14 08:26:50|1568.4|1567.8|1567.8|1566.8|1568.4|1567.8|1567.6|1566.8|2854
1607934420000|2020-12-14 08:27:00|1567.6|1567|1567.8|1567|1568|1567.4|1567.4|1567|1808
1607934430000|2020-12-14 08:27:10|1567.4|1566.8|1567|1566.4|1567.8|1567|1566.6|1566.2|9040
1607934440000|2020-12-14 08:27:20|1566.8|1566.2|1566.2|1565.6|1566.8|1566.2|1566.2|1565.6|17224
1607934450000|2020-12-14 08:27:30|1566|1565.4|1566.4|1565.8|1566.4|1565.8|1565.4|1565|11597
1607934460000|2020-12-14 08:27:40|1566.6|1565.6|1566.8|1566.2|1567|1566.6|1566.4|1565.6|10770
1607934470000|2020-12-14 08:27:50|1566.6|1566.4|1566|1565.6|1566.8|1566.4|1566|1565.2|23118
1607934480000|2020-12-14 08:28:00|1566.4|1565.8|1566|1565.2|1566.8|1566.2|1566|1565.2|1888
1607934490000|2020-12-14 08:28:10|1566.2|1565.4|1567.4|1566.6|1567.4|1566.8|1566.2|1565.4|2426
1607934500000|2020-12-14 08:28:20|1567.6|1566.8|1567.8|1567.2|1568|1567.8|1567.6|1566.8|846
1607934510000|2020-12-14 08:28:30|1568|1567.4|1567.4|1567|1568.2|1567.4|1567.4|1566.8|689
1607934520000|2020-12-14 08:28:40|1567.6|1567.2|1568|1567.6|1568|1567.6|1567.4|1567|1042
1607934530000|2020-12-14 08:28:50|1568.2|1567.8|1569.6|1568.8|1569.8|1569|1568.2|1567.6|1264
1607934540000|2020-12-14 08:29:00|1569.4|1568.6|1569.2|1568.6|1569.4|1568.6|1568.8|1568.2|422
1607934550000|2020-12-14 08:29:10|1569.4|1568.8|1569.8|1569.2|1570|1569.4|1569.2|1568.6|937
1607934560000|2020-12-14 08:29:20|1570|1569|1569.6|1569|1570|1569.4|1569.2|1568.8|7923
1607934570000|2020-12-14 08:29:30|1569.8|1569.2|1570.2|1569.4|1570.4|1569.8|1569.4|1569.2|15513
1607934580000|2020-12-14 08:29:40|1570.4|1569.6|1570.4|1569.8|1570.4|1569.8|1570.4|1569.4|664
1607934590000|2020-12-14 08:29:50|1570.6|1570|1570.6|1569.6|1570.6|1570|1569.8|1569.6|516
1607934600000|2020-12-14 08:30:00|1570.8|1569.8|1571|1570.6|1571.2|1570.6|1570.6|1569.8|3528
1607934610000|2020-12-14 08:30:10|1571.2|1570.8|1571.8|1571.2|1572.4|1571.6|1571.2|1570.8|1087
1607934620000|2020-12-14 08:30:20|1571.6|1570.8|1571|1570.2|1571.8|1571|1570.6|1570|8172
1607934630000|2020-12-14 08:30:30|1570.8|1570|1570.8|1570.4|1571.4|1570.6|1570.4|1570|4757
1607934640000|2020-12-14 08:30:40|1570.6|1570.2|1571|1570.2|1571.4|1570.8|1570.4|1570.2|3274
1607934650000|2020-12-14 08:30:50|1570.8|1570.4|1570.6|1570.2|1570.8|1570.4|1570.6|1570.2|500
1607934660000|2020-12-14 08:31:00|1570.8|1570.4|1570|1569.4|1570.8|1570.4|1569.8|1569.4|6981
1607934670000|2020-12-14 08:31:10|1570.2|1569.6|1570.2|1569.8|1570.2|1569.8|1570|1569.6|3000
1607934680000|2020-12-14 08:31:20|1570|1570|1570.8|1570.6|1571.2|1570.6|1570|1570|1578
1607934690000|2020-12-14 08:31:30|1571|1570.8|1572.8|1572|1573.6|1573.2|1571|1570.8|11987
1607934700000|2020-12-14 08:31:40|1573|1572.4|1573.2|1572.8|1573.4|1572.8|1573|1572.4|0
1607934710000|2020-12-14 08:31:50|1573|1572.6|1572.8|1572|1573.2|1572.6|1572.8|1571.8|13469
1607934720000|2020-12-14 08:32:00|1573|1572.2|1573.4|1573.2|1573.4|1573.2|1572.8|1572.2|1001
1607934730000|2020-12-14 08:32:10|1573.6|1573.4|1573.6|1573|1573.6|1573.4|1573.4|1572.8|2536
1607934740000|2020-12-14 08:32:20|1573.8|1573.4|1573.8|1573|1574|1573.6|1573.6|1573|3623
1607934750000|2020-12-14 08:32:30|1574|1573.2|1573.8|1573.4|1574|1573.4|1573.8|1573.2|2223
1607934760000|2020-12-14 08:32:40|1573.6|1573.2|1573|1572.2|1573.8|1573.6|1572.8|1572.2|3409
1607934770000|2020-12-14 08:32:50|1573.2|1572.6|1572.6|1572.2|1573.2|1573|1572.6|1572|2902
1607934780000|2020-12-14 08:33:00|1572.4|1572|1572.8|1572.2|1573|1572.4|1572.2|1571.6|6988
1607934790000|2020-12-14 08:33:10|1573|1572.4|1572.8|1572.4|1573|1572.6|1572.8|1572.2|500
1607934800000|2020-12-14 08:33:20|1572.6|1572|1572.4|1572|1572.6|1572|1572.4|1571.6|0
1607934810000|2020-12-14 08:33:30|1572.6|1572.2|1571.8|1571|1572.6|1572.2|1571.8|1571|2768
1607934820000|2020-12-14 08:33:40|1572|1571.2|1571.8|1571.2|1572|1571.2|1571.8|1571|1231
1607934830000|2020-12-14 08:33:50|1572|1571.6|1572|1571.6|1572|1571.6|1572|1571.2|979
1607934840000|2020-12-14 08:34:00|1572.2|1571.8|1572.2|1571.6|1572.8|1572|1572|1571.4|5031
1607934850000|2020-12-14 08:34:10|1572|1572|1572.4|1571.6|1572.4|1572|1570.6|1570.2|7641
1607934860000|2020-12-14 08:34:20|1572.2|1571.4|1572|1571.4|1572.2|1571.4|1571.8|1571.4|1050
1607934870000|2020-12-14 08:34:30|1572.4|1571.6|1572.4|1571.8|1572.4|1571.8|1572|1571.6|651
1607934880000|2020-12-14 08:34:40|1572.6|1572|1572.8|1571.8|1572.8|1572|1572.6|1571.8|0
1607934890000|2020-12-14 08:34:50|1572.4|1572|1572|1571.2|1572.6|1572|1572|1571.2|3840
1607934900000|2020-12-14 08:35:00|1571.8||1571.8||1571.8||1571.8||798
1607934910000|2020-12-14 08:35:10|1571.6|1571|1570.6|1570.2|1571.6|1571|1570.4|1570|3489
1607934920000|2020-12-14 08:35:20|1570.4|1570|1569.8|1569.4|1570.6|1570|1569.8|1569|500
1607934930000|2020-12-14 08:35:30|1570|1569.2|1570.6|1569.8|1570.6|1570|1570|1569.2|803
1607934940000|2020-12-14 08:35:40|1570.8|1570|1570.2|1569.6|1570.8|1570|1570|1569.6|1027
1607934950000|2020-12-14 08:35:50|1570|1569.4|1570.4|1569.8|1570.8|1570.2|1570|1569.4|1514
1607934960000|2020-12-14 08:36:00|1570.2|1569.6|1569|1568.4|1570.6|1569.8|1568.8|1568.4|9996
1607934970000|2020-12-14 08:36:10|1569.2|1568.2|1569|1568.2|1569.2|1568.2|1568.4|1568|323
1607934980000|2020-12-14 08:36:20||1568.6||1568.4||1568.6||1568.2|0
1607934990000|2020-12-14 08:36:30|1569.2|1568.6|1569.6|1568.8|1569.6|1568.8|1569.2|1568.6|1649
1607935000000|2020-12-14 08:36:40|1569|1569|1569.4|1568.8|1569.6|1569.2|1569|1568.6|2687
1607935010000|2020-12-14 08:36:50|1569.2|1568.6|1568.6|1568|1569.4|1569|1568.6|1568|4
1607935020000|2020-12-14 08:37:00|1568.4|1567.8|1569.4|1568.6|1569.4|1568.6|1568.2|1567.4|1125
1607935030000|2020-12-14 08:37:10|1569.2|1568.4|1569|1568.2|1569.2|1568.6|1568.6|1567.8|2783
1607935040000|2020-12-14 08:37:20|1568.8||1569.2||1569.2||1568.8||0
1607935050000|2020-12-14 08:37:30|1569|1568.4|1569.6|1568.6|1569.6|1568.6|1569|1568.4|0
1607935060000|2020-12-14 08:37:40|1569.8|1568.8|1570.6|1570|1570.6|1570|1569.8|1568.8|8054
1607935080000|2020-12-14 08:38:00|1570.4|1569.6|1569.8|1569.4|1570.4|1569.6|1569.8|1569.4|1383
1607935090000|2020-12-14 08:38:10|1569.6|1569.2|1570|1569.4|1570|1569.8|1569.2|1569|8972
1607935100000|2020-12-14 08:38:20|1569.8|1569.2|1570.2|1569.8|1570.4|1570|1569.6|1569.2|3061
1607935110000|2020-12-14 08:38:30|1570|1570|1570.8|1570|1570.8|1570|1570|1570|778
1607935120000|2020-12-14 08:38:40|1571|1570.2|1571|1570.4|1571.2|1570.4|1571|1570.2|1800
1607935130000|2020-12-14 08:38:50|1571.2|1570.8|1571.4|1570.8|1571.6|1570.8|1571.2|1570.8|2
1607935140000|2020-12-14 08:39:00|1571.2|1570.6|1570.6|1570|1571.2|1570.8|1570.6|1570|4855
1607935150000|2020-12-14 08:39:10|1570.4|1569.8|1570|1569.6|1570.4|1569.8|1569.8|1569.4|3268
1607935160000|2020-12-14 08:39:20|1570.2|1569.4|1569.8|1569.2|1570.2|1569.8|1569.8|1569.2|0
1607935170000|2020-12-14 08:39:30|1569.6|1569.4|1569.8|1569.4|1570|1569.6|1569.6|1569.4|2
1607935180000|2020-12-14 08:39:40|1569.6|1569.2|1569.4|1568.8|1569.6|1569.2|1569.4|1568.8|15
1607935190000|2020-12-14 08:39:50|1569.6|1569|1572|1571.4|1572|1571.4|1569.4|1569|21845
1607935200000|2020-12-14 08:40:00|1571.8|1571.2|1571.8|1571.2|1572|1571.4|1571.6|1571.2|498
1607935210000|2020-12-14 08:40:10|1571.6|1571.4|1571.4|1571|1571.8|1571.4|1571.4|1570.8|3084
1607935220000|2020-12-14 08:40:20||1570.8||1571||1571||1570.8|400
1607935230000|2020-12-14 08:40:30|1571.6|1571.2|1571|1570.4|1571.8|1571.2|1571|1570.4|831
1607935240000|2020-12-14 08:40:40|1570.8|1570.2|1570.6|1570|1571|1570.2|1570.6|1570|1976
1607935250000|2020-12-14 08:40:50|1570.4|1569.8|1570|1569.6|1570.6|1570|1570|1569.6|2091
1607935260000|2020-12-14 08:41:00|1570.2|1569.8|1570.4|1570|1570.4|1570|1570.2|1569.8|329
1607935270000|2020-12-14 08:41:10|1570.2|1570.2|1570.4|1569.6|1570.4|1570.2|1570|1569.6|1074
1607935280000|2020-12-14 08:41:20|1570.2|1569.4|1570|1569.6|1570.4|1570|1569.8|1569.4|806
1607935290000|2020-12-14 08:41:30|1570.2|1569.8|1571|1570.4|1571|1570.4|1570.2|1569.8|508
1607935300000|2020-12-14 08:41:40|1570.8|1570.2|1570.8|1570.2|1570.8|1570.4|1570.4|1570.2|336
1607935310000|2020-12-14 08:41:50|1571|1570.4|1570.8|1570.4|1571|1570.8|1570.4|1570|761
1607935320000|2020-12-14 08:42:00|1570.4|1570.2|1570|1569.4|1570.8|1570.2|1569.8|1569.4|6994
1607935330000|2020-12-14 08:42:10|1570.2|1569.6|1570.2|1569.6|1570.2|1570|1570|1569.4|493
1607935340000|2020-12-14 08:42:20|1570|1569.4|1570.2|1569.6|1570.4|1569.6|1569.8|1569.4|2963
1607935350000|2020-12-14 08:42:30|1570||1570||1570.4||1570||0
1607935360000|2020-12-14 08:42:40|1569.8|1569.4|1570|1569.4|1570|1569.8|1569.6|1569.4|223
1607935370000|2020-12-14 08:42:50|1570.2|1569.6|1570|1569.6|1570.4|1569.8|1569.8|1569.4|1230
1607935380000|2020-12-14 08:43:00|1569.8|1569.4|1570.4|1570|1570.4|1570.2|1569.6|1569.2|17383
1607935390000|2020-12-14 08:43:10|1570.6|1569.8|1570.8|1569.8|1570.8|1570|1570|1569.6|8409
1607935400000|2020-12-14 08:43:20|1570.6|1570|1570.4|1570|1570.6|1570.2|1570.4|1569.8|2353
1607935410000|2020-12-14 08:43:30|1570.2|1569.8|1570.8|1570|1570.8|1570|1570.2|1569.8|1000
1607935420000|2020-12-14 08:43:40||1570.2||1570.2||1570.2||1570.2|0
1607935430000|2020-12-14 08:43:50|1570.6|1570|1568.8|1568.2|1570.6|1570|1568.6|1568.2|4430
1607935440000|2020-12-14 08:44:00|1569|1568.4|1568.2|1567.6|1569|1568.8|1568|1567.4|7854
1607935450000|2020-12-14 08:44:10|1568.4|1567.8|1568.6|1568|1568.6|1568.2|1568.4|1567.8|201
1607935460000|2020-12-14 08:44:20|1568.4|1567.8|1568.4|1567.6|1568.4|1568|1568.2|1567.6|1030
1607935470000|2020-12-14 08:44:30|1568|1567.4|1567.6|1567|1568|1567.6|1567.2|1566.8|4348
1607935480000|2020-12-14 08:44:40|1567.8|1567.2|1568|1567.6|1568|1567.6|1567.6|1567|6073
1607935490000|2020-12-14 08:44:50|1568.2|1567.4|1568|1567.2|1568.6|1567.6|1568|1567.2|594
1607935500000|2020-12-14 08:45:00|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.6|1567.4|0
1607935510000|2020-12-14 08:45:10|1568.2|1567.4|1567.8|1567.4|1568.4|1568|1567.8|1567.4|1657
1607935520000|2020-12-14 08:45:20|1568|1567.6|1568.4|1568|1568.8|1568.4|1567.8|1567.4|4978
1607935530000|2020-12-14 08:45:30|1568.6|1568.2|1568.8|1568.2|1569.2|1568.8|1568.6|1568|1400
1607935540000|2020-12-14 08:45:40|1568.6|1568|1567|1566.4|1568.6|1568|1567|1566.4|21763
1607935550000|2020-12-14 08:45:50|1566.8|1566.6|1567.2|1566.8|1567.4|1566.8|1566.8|1566.6|1000
1607935560000|2020-12-14 08:46:00|1567|1566.6|1566.8|1566.6|1567.2|1566.6|1566.4|1566.2|4273
1607935570000|2020-12-14 08:46:10|1566.6|1566.4|1566.6|1566|1566.8|1566.4|1566.4|1566|0
1607935580000|2020-12-14 08:46:20|1566.8|1566.2|1567|1566.8|1567|1566.8|1566.8|1566|216
1607935590000|2020-12-14 08:46:30|1566.8|1566.6|1567|1566.4|1567|1566.6|1566.4|1566.2|0
1607935600000|2020-12-14 08:46:40|1566.8|1566.2|1566.4|1566|1567|1566.2|1566.4|1566|799
1607935610000|2020-12-14 08:46:50|1566.6|1566.2|1566.6|1566.2|1566.6|1566.4|1566.2|1566|2975
1607935620000|2020-12-14 08:47:00|1566.4|1566.4|1566.4|1566|1566.6|1566.4|1566.2|1566|2150
1607935630000|2020-12-14 08:47:10|1566.2|1565.8|1566.6|1566.2|1566.6|1566.4|1566|1565.8|11382
1607935640000|2020-12-14 08:47:20|1566.4|1566|1565.6|1565.2|1566.6|1566|1565.4|1565|5734
1607935650000|2020-12-14 08:47:30|1565.4|1565|1566|1565.6|1566|1565.6|1565.4|1565|690
1607935660000|2020-12-14 08:47:40|1566.2|1565.8|1566.6|1566|1566.6|1566|1566|1565.6|458
1607935670000|2020-12-14 08:47:50|1566.4|1566.2|1567|1566.4|1567|1566.6|1566.4|1566|4368
1607935680000|2020-12-14 08:48:00|1566.8|1566.6|1567.4|1567|1567.6|1567.2|1566.8|1566.6|4520
1607935690000|2020-12-14 08:48:10|1567.6|1567.2|1567.8|1567.2|1568|1567.8|1567.6|1567.2|4969
1607935700000|2020-12-14 08:48:20|1567.6|1567.4|1568.2|1567.6|1568.2|1567.6|1567.4|1567.2|2519
1607935710000|2020-12-14 08:48:30|1568|1567.8|1568|1567.4|1568.2|1567.8|1567.8|1567.4|1500
1607935720000|2020-12-14 08:48:40|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.8|1567.4|20
1607935730000|2020-12-14 08:48:50|1568|1567.6|1568.2|1567.8|1568.4|1568|1568|1567.4|634
1607935740000|2020-12-14 08:49:00|1568.4|1568|1567.2|1566.8|1568.4|1568|1567|1566.6|23970
1607935750000|2020-12-14 08:49:10|1567|1566.6|1566.6|1566.2|1567.2|1567|1566.4|1566|1170
1607935760000|2020-12-14 08:49:20|1566.8|1566.4|1567.8|1567.4|1567.8|1567.6|1566.8|1566.2|3586
1607935770000|2020-12-14 08:49:30|1568|1567.8|1568.8|1568|1568.8|1568.2|1568|1567.6|3533
1607935780000|2020-12-14 08:49:40|1568.6|1568.2|1568.6|1568.4|1568.8|1568.4|1568.2|1568|2726
1607935790000|2020-12-14 08:49:50|1568.4|1568.2|1569|1568.6|1569.2|1569|1568.2|1568|3388
1607935800000|2020-12-14 08:50:00|1569.2|1568.8|1569.2|1568.8|1569.4|1569|1569.2|1568.8|952
1607935810000|2020-12-14 08:50:10|1569.4|1569|1570.4|1570.2|1570.4|1570.2|1569.2|1569|11118
1607935820000|2020-12-14 08:50:20|1570.2|1570|1570|1569.6|1570.4|1570|1569.6|1569.2|4647
1607935830000|2020-12-14 08:50:30|1570.2|1569.8|1570|1569.8|1570.2|1570|1570|1569.8|966
1607935840000|2020-12-14 08:50:40|1569.8|1569.6|1569.4|1569|1570.4|1569.8|1569.4|1569|3623
1607935850000|2020-12-14 08:50:50|1569.2|1568.8|1568.8|1568.6|1569.4|1569|1568.8|1568.6|1221
1607935860000|2020-12-14 08:51:00|1568.6|1568.4|1569|1568.6|1569.2|1568.8|1568.4|1568.2|301
1607935870000|2020-12-14 08:51:10|1568.8|1568.4|1568|1567.6|1568.8|1568.6|1567.8|1567.6|4157
1607935880000|2020-12-14 08:51:20|1568.2|1567.8|1568.6|1568.2|1568.8|1568.6|1568.2|1567.8|913
1607935890000|2020-12-14 08:51:30|1568.4|1568|1568.4|1568|1568.4|1568|1568|1567.6|1403
1607935900000|2020-12-14 08:51:40|1568.2|1567.8|1568.4|1568|1568.4|1568|1568|1567.8|843
1607935910000|2020-12-14 08:51:50|1568.2|1567.8|1568|1567.4|1568.4|1567.8|1567.8|1567.4|364
1607935920000|2020-12-14 08:52:00|1567.8|1567.6|1568.2|1567.8|1568.2|1567.8|1567.2|1567|3193
1607935930000|2020-12-14 08:52:10|1568|1567.6|1568|1567.4|1568.2|1568|1567.8|1567.4|2074
1607935940000|2020-12-14 08:52:20|1567.8|1567.6|1567.8|1567.6|1568|1567.6|1567.8|1567.6|1226
1607935950000|2020-12-14 08:52:30|1567.6|1567.4|1567.6|1567.2|1567.6|1567.4|1567|1566.8|2892
1607935960000|2020-12-14 08:52:40|1567.8|1567.4|1568|1567.8|1568.4|1568|1567.6|1567.4|1058
1607935970000|2020-12-14 08:52:50|1568.2|1568|1567.6|1567|1568.4|1568|1567.4|1567|3322
1607935980000|2020-12-14 08:53:00|1567.8|1567.2|1568|1567.8|1568.4|1568|1567.8|1567|2426
1607935990000|2020-12-14 08:53:10|1568.2|1567.6|1568.6|1568.2|1568.6|1568.4|1568.2|1567.6|7406
1607936000000|2020-12-14 08:53:20|1568.8|1568.4|1568.8|1568.4|1569|1568.8|1568.4|1568.2|899
1607936010000|2020-12-14 08:53:30|1568.6||1568.6||1568.6||1568.6||60
1607936020000|2020-12-14 08:53:40|1568.4|1568.2|1568.4|1568|1568.8|1568.6|1568.4|1568|2807
1607936030000|2020-12-14 08:53:50|1568.6|1568.2|1567.4|1566.8|1568.6|1568.2|1567.4|1566.8|2113
1607936040000|2020-12-14 08:54:00|1567.2|1566.6|1567.2|1566.8|1567.4|1567.2|1567|1566.6|1810
1607936050000|2020-12-14 08:54:10|1567|1566.6|1566.4|1566|1567|1566.6|1566.4|1566|1326
1607936060000|2020-12-14 08:54:20|1566.6|1566.2|1567.2|1567|1567.4|1567|1566.6|1566.2|1283
1607936070000|2020-12-14 08:54:30|1567.4|1566.8|1567.4|1567|1567.4|1567.2|1567.2|1566.8|11992
1607936080000|2020-12-14 08:54:40|1567.2|1566.8|1566.8|1566.4|1567.2|1566.8|1566.6|1566.4|1831
1607936090000|2020-12-14 08:54:50||1566.2||1566.2||1566.2||1566.2|0
1607936100000|2020-12-14 08:55:00|1566.6|1566|1566|1565.8|1566.6|1566|1565.8|1565.6|11146
1607936110000|2020-12-14 08:55:10|1566.2|1565.6|1566|1565.6|1566.2|1566|1565.8|1565.6|1959
1607936120000|2020-12-14 08:55:20|1565.8|1565.8|1566.4|1566.2|1566.6|1566.2|1565.8|1565.6|2130
1607936130000|2020-12-14 08:55:30|1566.2|1566|1565.6|1565.2|1566.4|1566.2|1565.4|1565|2263
1607936140000|2020-12-14 08:55:40|1565.4|1565.4|1565.6|1565|1565.6|1565.4|1565.2|1565|1933
1607936150000|2020-12-14 08:55:50|1565.8|1565.2|1566|1565.4|1566|1565.6|1565.6|1565.2|1268
1607936160000|2020-12-14 08:56:00|1565.8|1565.6|1565.8|1565.4|1566|1565.6|1565.6|1565.4|624
1607936170000|2020-12-14 08:56:10|1566|1565.6|1566.4|1566|1566.4|1566.2|1566|1565.4|6623
1607936180000|2020-12-14 08:56:20|1566.2|1565.8|1565.8|1565.2|1566.2|1565.8|1565.6|1565.2|2348
1607936190000|2020-12-14 08:56:30|1566|1565.4|1565.8|1565.6|1566|1565.8|1565.6|1565.4|1923
1607936200000|2020-12-14 08:56:40|1566|1565.8|1566.6|1566.2|1566.6|1566.2|1566|1565.8|290
1607936210000|2020-12-14 08:56:50|1566.4|1566|1566.6|1566.4|1566.6|1566.4|1566.2|1566|1289
1607936220000|2020-12-14 08:57:00|1566.4|1566.2|1566.8|1566.4|1567|1566.6|1566.4|1566.2|4400
1607936230000|2020-12-14 08:57:10|1567|1566.6|1566.8|1566.6|1567.6|1567|1566.6|1566.4|3332
1607936240000|2020-12-14 08:57:20|1567|1566.8|1567|1566.8|1567.2|1566.8|1566.8|1566.6|859
1607936250000|2020-12-14 08:57:30|1566.8|1566.6|1567|1566.6|1567|1566.6|1566.6|1566.2|4949
1607936260000|2020-12-14 08:57:40|1566.8|1566.8|1566.8|1566.4|1567|1566.8|1566.6|1566.4|665
1607936270000|2020-12-14 08:57:50|1567|1566.6|1567.2|1567|1567.2|1567|1567|1566.6|7453
1607936280000|2020-12-14 08:58:00|1567.4|1566.6|1567.6|1567|1567.6|1567|1567.4|1566.6|2215
1607936290000|2020-12-14 08:58:10|1567.8|1567.2|1568.2|1567.8|1568.4|1568|1567.8|1567.2|5828
1607936300000|2020-12-14 08:58:20|1568|1568.2|1567.8|1567.6|1568.4|1568.2|1567.8|1567.6|2383
1607936310000|2020-12-14 08:58:30|1567.6|1567.4|1567.6|1567|1567.6|1567.4|1567.6|1567|400
1607936320000|2020-12-14 08:58:40|1567.4|1567.2|1567.6|1567|1567.6|1567.4|1567.2|1567|526
1607936330000|2020-12-14 08:58:50|1567.8|1567.2|1567.8|1567.6|1568|1567.6|1567.8|1567.2|0
1607936340000|2020-12-14 08:59:00|1568|1567.4|1567.8|1567.4|1568|1567.6|1567.6|1567.4|1525
1607936350000|2020-12-14 08:59:10|1568|1567.6|1568.6|1568.4|1568.8|1568.4|1568|1567.6|228
1607936360000|2020-12-14 08:59:20|1568.8|1568.6|1569|1568.8|1569|1568.8|1568.8|1568.4|270
1607936370000|2020-12-14 08:59:30|1568.8|1568.6|1570|1569.4|1570|1569.4|1568.8|1568.6|1299
1607936380000|2020-12-14 08:59:40|1570.2|1569.6|1570.6|1570|1570.6|1570.2|1570|1569.6|8795
1607936390000|2020-12-14 08:59:50|1570.8|1570.2|1571|1570.6|1571|1570.8|1570.4|1570.2|2973
1607936400000|2020-12-14 09:00:00|1571.2|1570.8|1571|1570.6|1571.2|1571|1571|1570.6|8584
1607936410000|2020-12-14 09:00:10|1571.2|1570.8|1571.6|1571.2|1571.6|1571.2|1571|1570.8|0
1607936420000|2020-12-14 09:00:20|1571.4|1571.4|1571.4|1571.2|1571.8|1571.4|1571.4|1571.2|6623
1607936430000|2020-12-14 09:00:30|1571.6|1571.6|1571.6|1571.4|1572.4|1572|1571.6|1571.4|3712
1607936440000|2020-12-14 09:00:40|1571.4|1571.2|1572.4|1572|1572.4|1572|1571.4|1571.2|2834
1607936450000|2020-12-14 09:00:50|1572.2|1571.8|1571.6|1571.2|1572.2|1571.8|1571.4|1571.2|4525
1607936460000|2020-12-14 09:01:00|1571.8|1571.4|1571.8|1571|1571.8|1571.4|1571.2|1570.8|3806
1607936470000|2020-12-14 09:01:10|1572|1571.2|1572|1571.6|1572|1571.8|1571.8|1571.2|729
1607936480000|2020-12-14 09:01:20|1571.8|1571.4|1571.4|1571|1571.8|1571.4|1571.2|1571|99
1607936490000|2020-12-14 09:01:30|1571.6|1571.2|1571.4|1571.2|1571.6|1571.2|1571.4|1571.2|0
1607936500000|2020-12-14 09:01:40|1571.6||1571.4||1571.6||1571.4||157
1607936510000|2020-12-14 09:01:50|1571.2|1571|1571.2|1570.8|1571.4|1571.2|1571|1570.6|4425
1607936520000|2020-12-14 09:02:00|1571|1570.6|1570.6|1570.2|1571|1570.6|1570.2|1570|7752
1607936530000|2020-12-14 09:02:10|1570.4|1570|1570|1569.4|1570.6|1570.4|1569.6|1569.4|8256
1607936540000|2020-12-14 09:02:20|1569.8|1569.6|1570.6|1570|1570.6|1570.2|1569.8|1569.6|0
1607936550000|2020-12-14 09:02:30|1570.4|1569.8|1570.2|1569.8|1570.4|1569.8|1570|1569.8|1100
1607936560000|2020-12-14 09:02:40|1570|1570|1570.2|1569.8|1570.4|1570|1570|1569.8|5968
1607936570000|2020-12-14 09:02:50|1570|1570|1571|1570.8|1571.4|1571|1570|1570|2784
1607936580000|2020-12-14 09:03:00|1570.8|1570.6|1570.6|1570.2|1570.8|1570.6|1570.2|1570|2707
1607936590000|2020-12-14 09:03:10|1570.4|1570|1570.4|1570|1570.4|1570|1570.2|1569.8|0
1607936600000|2020-12-14 09:03:20|1570.2|1569.8|1569.8|1569.4|1570.2|1570|1569.8|1569.4|2215
1607936610000|2020-12-14 09:03:30|1570|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.6|3372
1607936620000|2020-12-14 09:03:40|1569.8|1569.8|1569.6|1569|1569.8|1569.8|1569.2|1568.8|4522
1607936630000|2020-12-14 09:03:50|1569.8|1569.2|1569.8|1569.4|1570|1569.8|1569.4|1569.2|0
1607936640000|2020-12-14 09:04:00|1569.6|1569.2|1569.4|1569|1569.6|1569.4|1569|1568.4|6868
1607936650000|2020-12-14 09:04:10|1569.2|1568.8|1569.6|1569|1569.6|1569|1569|1568.8|19
1607936660000|2020-12-14 09:04:20|1569.8|1569.2|1569.8|1569.4|1569.8|1569.4|1569.4|1569.2|716
1607936670000|2020-12-14 09:04:30|1570|1569.6|1569.8|1569.4|1570|1569.6|1569.6|1569.2|1886
1607936680000|2020-12-14 09:04:40|1570|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.4|2319
1607936690000|2020-12-14 09:04:50|1569.8|1569.8|1570.8|1570.4|1570.8|1570.4|1569.8|1569.8|8196
1607936700000|2020-12-14 09:05:00|1570.6|1570.2|1569.6|1569.2|1570.6|1570.2|1569.6|1569.2|2178
1607936710000|2020-12-14 09:05:10|1569.8|1569.4|1570|1569.4|1570|1569.6|1569.6|1569.2|2772
1607936720000|2020-12-14 09:05:20|1569.8|1569.2|1569.4|1569|1569.8|1569.2|1569.4|1569|477
1607936730000|2020-12-14 09:05:30|1569.6|1569.2|1569.4|1569.2|1569.8|1569.2|1569|1568.8|4400
1607936740000|2020-12-14 09:05:40|1569.2|1569|1570|1569.2|1570|1569.6|1569.2|1568.8|984
1607936750000|2020-12-14 09:05:50|1569.8|1569|1569.2|1568.6|1569.8|1569|1569|1568.6|2387
1607936760000|2020-12-14 09:06:00|1569|1568.4|1568.8|1568.2|1569|1568.6|1568.6|1568.2|164
1607936770000|2020-12-14 09:06:10|1568.6|1568|1568.4|1568|1568.8|1568.4|1568|1567.4|2940
1607936780000|2020-12-14 09:06:20|1568.2|1567.8|1568|1567.6|1568.2|1568|1567.8|1567.6|1490
1607936790000|2020-12-14 09:06:30|1567.8|1567.4|1567.6|1567.2|1568|1567.6|1567.4|1567|5802
1607936800000|2020-12-14 09:06:40|1567.4|1567|1568|1567.4|1568|1567.4|1567.4|1567|1474
1607936810000|2020-12-14 09:06:50|1567.8|1567.2|1567.6|1567.2|1568|1567.6|1567.4|1567|2388
1607936820000|2020-12-14 09:07:00|1567.8|1567.4|1568|1567.4|1568|1567.6|1567.6|1567.4|759
1607936830000|2020-12-14 09:07:10|1567.8|1567.6|1567.8|1567.4|1568|1567.6|1567.8|1567.4|1345
1607936840000|2020-12-14 09:07:20|1567.6|1567.6|1567.2|1567|1567.8|1567.6|1567|1566.6|27235
1607936850000|2020-12-14 09:07:30|1567|1566.8|1567|1566.6|1567.2|1567|1566.8|1566.4|2358
1607936860000|2020-12-14 09:07:40|1567.2|1566.8|1567.6|1567.2|1567.6|1567.2|1567|1566.6|1356
1607936870000|2020-12-14 09:07:50|1567.8|1567.4|1567.8|1567.4|1567.8|1567.6|1567.8|1567.4|475
1607936880000|2020-12-14 09:08:00|1568|1567.6|1569|1568.6|1569|1568.6|1568|1567.4|1218
1607936890000|2020-12-14 09:08:10|1569.2|1568.8|1568.8|1568.6|1569.2|1569|1568.8|1568.4|6930
1607936900000|2020-12-14 09:08:20|1569|1568.4|1568.8|1568.4|1569|1568.4|1568.8|1568.4|0
1607936910000|2020-12-14 09:08:30|1569|1568.6|1569.2|1568.8|1569.2|1569|1569|1568.6|244
1607936920000|2020-12-14 09:08:40|1569.4|1569|1569.6|1569.2|1569.6|1569.2|1569.4|1569|0
1607936930000|2020-12-14 09:08:50|1569.8||1569.8||1570||1569.6||0
1607936940000|2020-12-14 09:09:00|1569.6||1569.6||1569.8||1569.6||1930
1607936950000|2020-12-14 09:09:10|1569.4|1569|1569.2|1568.6|1569.6|1569|1569.2|1568.4|1240
1607936960000|2020-12-14 09:09:20|1569|1568.8|1569|1568.4|1569.2|1568.8|1569|1568.4|0
1607936970000|2020-12-14 09:09:30||1568.6||1568.8||1568.8||1568.6|0
1607936980000|2020-12-14 09:09:40|1568.8|1568.6|1569.8|1569.4|1569.8|1569.4|1568.8|1568.4|1779
1607936990000|2020-12-14 09:09:50||1569.2||1569.2||1569.2||1569.2|0
1607937000000|2020-12-14 09:10:00|1569.6|1569|1569.2|1568.8|1569.8|1569|1569|1568.6|1995
1607937010000|2020-12-14 09:10:10|1569|1568.6|1569.2|1568.8|1569.2|1568.8|1569|1568.6|0
1607937020000|2020-12-14 09:10:20|1569|1568.6|1569.4|1569|1569.4|1569|1568.8|1568.6|4916
1607937030000|2020-12-14 09:10:30|1569.6|1569.2|1569.4|1569|1569.8|1569.4|1569.2|1569|2150
1607937040000|2020-12-14 09:10:40|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1568.8|1568.4|2005
1607937050000|2020-12-14 09:10:50|1569.4|1568.6|1569.2|1568.8|1569.4|1569|1569|1568.6|3020
1607937060000|2020-12-14 09:11:00|1569.4|1569|1569.6|1569|1569.6|1569.4|1569.4|1569|1489
1607937070000|2020-12-14 09:11:10|1569.4|1568.8|1569.8|1569.6|1569.8|1569.6|1569.2|1568.8|8318
1607937080000|2020-12-14 09:11:20||1569.4||1569.4||1569.4||1569.4|0
1607937090000|2020-12-14 09:11:30|1569.6||1569.8||1569.8||1569.6||0
1607937100000|2020-12-14 09:11:40|1570|1569.6|1570|1569.6|1570|1569.6|1569.8|1569.6|3713
1607937110000|2020-12-14 09:11:50||1569.8||1569.6||1569.8||1569.6|25
1607937120000|2020-12-14 09:12:00|1569.8|1569.8|1570.2|1569.8|1570.6|1570.2|1569.8|1569.6|37070
1607937130000|2020-12-14 09:12:10|1570|1569.6|1570.2|1570|1570.2|1570|1570|1569.6|3807
1607937140000|2020-12-14 09:12:20|1570|1569.8|1570.2|1570|1570.2|1570|1570|1569.6|2000
1607937150000|2020-12-14 09:12:30|1570.4|1569.8|1570.4|1570|1570.4|1570|1570.4|1569.8|1269
1607937160000|2020-12-14 09:12:40|1570.2|1569.8|1569|1568.6|1570.2|1569.8|1569|1568.4|1957
1607937170000|2020-12-14 09:12:50||1568.4||1568.2||1568.4||1568.2|0
1607937180000|2020-12-14 09:13:00|1568.8|1568.4|1568.6|1568.2|1568.8|1568.4|1568.6|1568.2|0
1607937190000|2020-12-14 09:13:10|1568.8|1568|1569.2|1568.6|1569.2|1568.6|1568.6|1568|1077
1607937200000|2020-12-14 09:13:20|1569.4|1568.8|1568.8|1568.6|1569.4|1568.8|1568.8|1568.6|549
1607937210000|2020-12-14 09:13:30|1568.6|1568.4|1569|1568.4|1569|1568.6|1568.6|1568.4|950
1607937220000|2020-12-14 09:13:40|1569.2|1568.6|1569|1568.6|1569.2|1568.6|1569|1568.6|0
1607937230000|2020-12-14 09:13:50||1568.4||1568.4||1568.6||1568.4|0
1607937240000|2020-12-14 09:14:00|1568.8|1568.2|1568.6|1568.2|1568.8|1568.4|1568.6|1568.2|100
1607937250000|2020-12-14 09:14:10|1568.4|1568|1568|1567.6|1568.6|1568.2|1568|1567.6|1063
1607937260000|2020-12-14 09:14:20|1567.8|1567.8|1568.2|1567.8|1568.2|1568|1567.8|1567.6|2460
1607937270000|2020-12-14 09:14:30|1568|1567.6|1567.8|1567.6|1568.2|1567.6|1567.8|1567.6|0
1607937280000|2020-12-14 09:14:40|1568|1567.8|1568|1567.8|1568.2|1567.8|1567.8|1567.6|1327
1607937290000|2020-12-14 09:14:50|1567.8|1567.6|1568|1567.8|1568|1567.8|1567.6|1567.4|3562
1607937300000|2020-12-14 09:15:00|1568.2|1568|1568.4|1568|1568.6|1568.2|1567.8|1567.6|10760
1607937310000|2020-12-14 09:15:10|1568.6|1568.2|1569|1568.6|1569|1568.6|1568.6|1568.2|1374
1607937320000|2020-12-14 09:15:20|1569.2|1568.8|1569.8|1569.2|1569.8|1569.2|1569.2|1568.6|3483
1607937330000|2020-12-14 09:15:30|1569.6|1569|1569|1568.8|1569.6|1569|1569|1568.8|2576
1607937340000|2020-12-14 09:15:40|1568.8|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.4|1806
1607937350000|2020-12-14 09:15:50|1569.2|1568.8|1569.2|1568.6|1569.4|1569|1569.2|1568.6|679
1607937360000|2020-12-14 09:16:00|1569|1568.4|1568.2|1568|1569|1568.4|1568.2|1568|635
1607937370000|2020-12-14 09:16:10|1568.4|1568.2|1568.6|1568.2|1568.6|1568.4|1568.2|1568|2129
1607937380000|2020-12-14 09:16:20|1568.4||1568.4||1568.4||1568.4||1000
1607937390000|2020-12-14 09:16:30|1568.2|1568|1568.4|1568.2|1568.4|1568.2|1568.2|1568|2393
1607937400000|2020-12-14 09:16:40|1568.6|1568.4|1568.8|1568.6|1568.8|1568.6|1568.6|1568.4|1161
1607937410000|2020-12-14 09:16:50|1568.6|1568.4|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|1791
1607937420000|2020-12-14 09:17:00|1568.6|1568.6|1568.8|1568.4|1569|1568.6|1568.6|1568.4|1374
1607937430000|2020-12-14 09:17:10|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.6|1568.2|0
1607937440000|2020-12-14 09:17:20|1568.8|1568.4|1569|1568.6|1569|1568.8|1568.8|1568.4|1667
1607937450000|2020-12-14 09:17:30||1568.8||1568.6||1568.8||1568.6|11
1607937460000|2020-12-14 09:17:40|1568.8|1568.8|1569|1568.6|1569|1568.8|1568.8|1568.6|5339
1607937470000|2020-12-14 09:17:50|1569.2|1568.8|1568.8|1568.6|1569.4|1569.2|1568.8|1568.6|101516
1607937480000|2020-12-14 09:18:00|1569|1568.4|1569.2|1569|1569.2|1569|1569|1568.4|1553
1607937490000|2020-12-14 09:18:10|1569.4|1569.2|1569.6|1569.2|1569.6|1569.2|1569.4|1569.2|664
1607937500000|2020-12-14 09:18:20|1569.8|1569.4|1569.6|1569.4|1570|1569.6|1569.6|1569.4|3344
1607937510000|2020-12-14 09:18:30||1569.2||1569.2||1569.2||1569.2|0
1607937520000|2020-12-14 09:18:40|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.4|1569|100
1607937540000|2020-12-14 09:19:00|1569.2||1569.2||1569.2||1569.2||1000
1607937550000|2020-12-14 09:19:10|1569|1568.8|1570|1569.4|1570|1569.4|1569|1568.8|2033
1607937560000|2020-12-14 09:19:20|1569.8|1569.6|1570|1569.4|1570|1569.6|1569.8|1569.4|1600
1607937570000|2020-12-14 09:19:30|1569.8|1569.6|1569.8|1569.4|1569.8|1569.6|1569.8|1569.4|0
1607937580000|2020-12-14 09:19:40||1569.6||1569.6||1569.6||1569.6|0
1607937590000|2020-12-14 09:19:50|1570|1569.8|1569.8|1569.4|1570|1569.8|1569.6|1569.4|6999
1607937600000|2020-12-14 09:20:00|1569.6|1569.6|1569.6|1569.4|1569.8|1569.6|1569.6|1569.4|982
1607937610000|2020-12-14 09:20:10|1569.4|1569.2|1569.8|1569.6|1569.8|1569.6|1569.4|1569.2|1971
1607937620000|2020-12-14 09:20:20|1569.6|1569.4|1569.4|1569|1569.8|1569.4|1569.4|1569|50
1607937630000|2020-12-14 09:20:30|1569.2|1568.8|1569|1568.6|1569.2|1568.8|1569|1568.6|63
1607937640000|2020-12-14 09:20:40|1568.8|1568.8|1569|1568.6|1569|1568.8|1568.8|1568.6|2762
1607937650000|2020-12-14 09:20:50||1568.8||1568.6||1568.8||1568.6|319
1607937660000|2020-12-14 09:21:00|1569.2|1568.8|1569.8|1569.4|1569.8|1569.6|1569|1568.8|7250
1607937670000|2020-12-14 09:21:10|1569.6||1569.6||1569.6||1569.6||0
1607937680000|2020-12-14 09:21:20|1569.4|1569.2|1569|1568.8|1569.4|1569.2|1569|1568.6|2219
1607937690000|2020-12-14 09:21:30|1568.8|1568.6|1569|1568.8|1569|1568.8|1568.8|1568.6|224
1607937700000|2020-12-14 09:21:40|1569.2|1569|1569.4|1569|1569.4|1569|1569.2|1569|970
1607937710000|2020-12-14 09:21:50|1569.2|1568.8|1569|1568.6|1569.2|1568.8|1569|1568.6|259
1607937720000|2020-12-14 09:22:00|1568.8|1568.8|1569|1568.8|1569|1568.8|1568.8|1568.8|297
1607937730000|2020-12-14 09:22:10|1569.2||1569.2||1569.4||1569.2||0
1607937740000|2020-12-14 09:22:20|1569.4|1569|1569.6|1569.4|1569.6|1569.4|1569.4|1568.8|599
1607937750000|2020-12-14 09:22:30|1569.4|1569.2|1569.4|1569.2|1569.6|1569.4|1569.4|1569.2|0
1607937760000|2020-12-14 09:22:40|1569.6|1569.4|1569.6|1569.4|1569.8|1569.6|1569.6|1569.4|538
1607937770000|2020-12-14 09:22:50|1569.4|1569.2|1569.2|1568.8|1569.6|1569.4|1569.2|1568.8|1540
1607937780000|2020-12-14 09:23:00|1569|1569|1569.4|1569|1569.4|1569|1568.8|1568.6|4373
1607937790000|2020-12-14 09:23:10|1569.6|1569.2|1569.8|1569.4|1569.8|1569.6|1569.4|1569.2|9
1607937810000|2020-12-14 09:23:30|1569.6|1569.2|1569.6|1569.4|1569.8|1569.4|1569.4|1569.2|2116
1607937820000|2020-12-14 09:23:40|1569.4|1569.2|1569.6|1569.4|1569.6|1569.4|1569.4|1569.2|0
1607937830000|2020-12-14 09:23:50|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|0
1607937840000|2020-12-14 09:24:00|1570|1569.8|1569.4|1568.8|1570|1569.8|1569.4|1568.8|2812
1607937860000|2020-12-14 09:24:20|1569.2|1569|1569|1568.6|1569.2|1569|1568.6|1568.4|3267
1607937870000|2020-12-14 09:24:30|1568.8|1568.8|1569.4|1569|1569.4|1569|1568.8|1568.8|424
1607937880000|2020-12-14 09:24:40||1568.8||1568.8||1568.8||1568.8|0
1607937890000|2020-12-14 09:24:50|1569.2|1568.6|1569|1568.6|1569.2|1568.6|1569|1568.6|0
1607937900000|2020-12-14 09:25:00|1569.4|1569.2|1569.2|1568.8|1569.4|1569.2|1569.2|1568.8|9252
1607937910000|2020-12-14 09:25:10|1569.4||1569.4||1569.4||1569.4||0
1607937930000|2020-12-14 09:25:30||1569||1569.2||1569.2||1568.8|0
1607937940000|2020-12-14 09:25:40|1569.8|1569.4|1570|1569.6|1570|1569.8|1569.8|1569.4|6423
1607937950000|2020-12-14 09:25:50|1569.8|1569.8|1570|1569.6|1570|1569.8|1569.8|1569.6|3380
1607937960000|2020-12-14 09:26:00|1569.8|1569.4|1570|1569.8|1570|1569.8|1569.6|1569.4|989
1607937970000|2020-12-14 09:26:10|1569.8|1569.6|1569.8|1569.4|1570|1569.6|1569.8|1569.4|1259
1607937980000|2020-12-14 09:26:20|1569.6|1569.6|1569|1568.8|1569.8|1569.6|1568.8|1568.4|39524
1607937990000|2020-12-14 09:26:30|1568.8|1568.6|1567.8|1567.6|1568.8|1568.6|1567.6|1567.4|57295
1607938000000|2020-12-14 09:26:40|1567.6|1567.4|1567.6|1567.4|1567.8|1567.4|1567.2|1567|3111
1607938010000|2020-12-14 09:26:50|1567.8||1568||1568||1567.8||0
1607938020000|2020-12-14 09:27:00|1567.8|1567.2|1567.6|1567.2|1567.8|1567.2|1567.4|1567.2|1194
1607938030000|2020-12-14 09:27:10|1567.4||1567.4||1567.4||1567.4||125
1607938040000|2020-12-14 09:27:20|1567.2|1567|1566.6|1566.4|1567.2|1567|1566.6|1566.2|35889
1607938050000|2020-12-14 09:27:30|1567.2|1566.2|1567.2|1566.8|1567.4|1567|1567.2|1566.2|9338
1607938060000|2020-12-14 09:27:40|1567|1566.6|1567.2|1566.8|1567.2|1566.8|1567|1566.6|0
1607938070000|2020-12-14 09:27:50|1567|1566.6|1567|1566.6|1567.2|1567|1566.6|1566.4|4568
1607938080000|2020-12-14 09:28:00|1567.2|1566.8|1567.2|1566.8|1567.4|1567.2|1567.2|1566.8|1788
1607938090000|2020-12-14 09:28:10|1567|1566.6|1566.8|1566.6|1567|1566.6|1566.8|1566.6|1056
1607938100000|2020-12-14 09:28:20|1567|1566.4|1566.4|1566|1567|1566.4|1566.2|1566|4154
1607938110000|2020-12-14 09:28:30|1566.6||1566.4||1566.6||1566.4||0
1607938120000|2020-12-14 09:28:40|1566.2|1565.8|1566.2|1566|1566.2|1566|1566|1565.8|3196
1607938130000|2020-12-14 09:28:50|1566|1565.8|1566|1565.6|1566.2|1565.8|1566|1565.4|0
1607938140000|2020-12-14 09:29:00|1565.8||1565.8||1565.8||1565.8||0
1607938150000|2020-12-14 09:29:10|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|220
1607938160000|2020-12-14 09:29:20|1565.4|1565|1565.4|1565.2|1565.4|1565.2|1565.4|1565|605
1607938170000|2020-12-14 09:29:30|1565.6||1565.6||1565.6||1565.4||1478
1607938180000|2020-12-14 09:29:40|1565.4|1565.4|1565.4|1565.2|1565.4|1565.4|1565.4|1565.2|0
1607938190000|2020-12-14 09:29:50|1565.6|1565.4|1565.4|1565.2|1565.6|1565.4|1565.4|1565.2|1735
1607938200000|2020-12-14 09:30:00|1565.2|1565|1564.8|1564.4|1565.2|1565.2|1564.6|1564.4|14513
1607938210000|2020-12-14 09:30:10|1564.6|1564.2|1564.2|1564|1564.6|1564.2|1564.2|1564|5730
1607938220000|2020-12-14 09:30:20|1564|1563.8|1563.4|1563.2|1564|1563.8|1563.4|1563.2|9480
1607938230000|2020-12-14 09:30:30|1563.6|1563.4|1563.4|1563|1563.8|1563.4|1563.2|1563|1374
1607938240000|2020-12-14 09:30:40|1563.6|1563.2|1564|1563.6|1564.2|1563.8|1563.6|1563.2|6873
1607938250000|2020-12-14 09:30:50|1564.2|1563.8|1564|1563.4|1564.2|1563.8|1564|1563.4|1351
1607938260000|2020-12-14 09:31:00|1563.8|1563.6|1563.8|1563.4|1563.8|1563.8|1563.8|1563.2|3451
1607938280000|2020-12-14 09:31:20|1563.6|1563.2|1562.8|1562.4|1563.8|1563.2|1562.8|1562.4|4087
1607938290000|2020-12-14 09:31:30|1562.6||1562.6||1562.6||1562.6||0
1607938300000|2020-12-14 09:31:40|1562.4|1562.2|1562.4|1562|1562.4|1562.2|1562.2|1562|1204
1607938310000|2020-12-14 09:31:50|1562.6|1562.2|1562.8|1562.4|1562.8|1562.6|1562.6|1562|693
1607938320000|2020-12-14 09:32:00|1563|1562.6|1563.4|1563|1563.4|1563|1563|1562.6|1060
1607938330000|2020-12-14 09:32:10|1563.2|1563.2|1563.2|1562.8|1563.2|1563.2|1563|1562.8|1264
1607938340000|2020-12-14 09:32:20|1563||1563.2||1563.2||1563||496
1607938350000|2020-12-14 09:32:30|1563.4|1563|1563.8|1563|1563.8|1563|1563.4|1563|0
1607938360000|2020-12-14 09:32:40|1563.6||1563.6||1563.8||1563.6||0
1607938370000|2020-12-14 09:32:50|1563.4|1563.2|1563.4|1563.2|1563.4|1563.4|1563.4|1563.2|294
1607938380000|2020-12-14 09:33:00|1563.2|1563|1563|1562.8|1563.2|1563|1563|1562.6|4028
1607938390000|2020-12-14 09:33:10|1562.8|1562.6|1563|1562.6|1563|1562.8|1562.8|1562.6|3423
1607938400000|2020-12-14 09:33:20|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.6|1562.4|750
1607938410000|2020-12-14 09:33:30|1562.6|1562.6|1562.4|1562.2|1562.6|1562.6|1562.4|1562|1646
1607938420000|2020-12-14 09:33:40|1562.2|1562|1562.8|1562.6|1562.8|1562.6|1562.2|1562|674
1607938430000|2020-12-14 09:33:50||1562.4||1562.4||1562.4||1562.4|0
1607938440000|2020-12-14 09:34:00|1563|1562.6|1563.4|1562.8|1563.4|1562.8|1563|1562.4|1643
1607938460000|2020-12-14 09:34:20|1563.6|1563|1563|1562.8|1563.6|1563.2|1563|1562.6|14441
1607938470000|2020-12-14 09:34:30|1563.2|1563|1563.6|1563.2|1563.6|1563.2|1563.2|1563|7049
1607938480000|2020-12-14 09:34:40|1563.8||1563.8||1563.8||1563.8||0
1607938490000|2020-12-14 09:34:50|1564|1563.4|1563.8|1563.4|1564.2|1563.8|1563.6|1563.4|7845
1607938510000|2020-12-14 09:35:10|1563.6|1563.6|1563.6|1563.4|1563.6|1563.6|1563.6|1563.4|224
1607938530000|2020-12-14 09:35:30|1563.8|1563.6|1564.2|1563.8|1564.2|1563.8|1563.8|1563.6|231
1607938540000|2020-12-14 09:35:40|1564.4|1564|1565.4|1565|1565.4|1565|1564.4|1563.8|2593
1607938550000|2020-12-14 09:35:50|1565.6||1565.6||1565.8||1565.6||0
1607938560000|2020-12-14 09:36:00||1565.2||1565.2||1565.4||1565.2|1494
1607938570000|2020-12-14 09:36:10|1565.4|1565.4|1565.4|1565|1565.6|1565.4|1565|1564.6|7449
1607938580000|2020-12-14 09:36:20|1565.6|1565.2|1566.2|1566|1566.2|1566|1565.6|1565|4465
1607938590000|2020-12-14 09:36:30|1566.4|1565.8|1566.8|1566.6|1566.8|1566.6|1566.2|1565.8|3986
1607938600000|2020-12-14 09:36:40|1566.6|1566.4|1567.2|1566.8|1567.4|1567.2|1566.6|1566.2|9663
1607938610000|2020-12-14 09:36:50||1566.6||1566.6||1566.6||1566.6|0
1607938620000|2020-12-14 09:37:00|1567|1566.8|1567.2|1567|1567.2|1567|1567|1566.6|3722
1607938630000|2020-12-14 09:37:10|1567.4|1567.2|1568.4|1568|1568.6|1568.2|1567.4|1567.2|10744
1607938640000|2020-12-14 09:37:20|1568.2|1567.8|1568|1567.6|1568.4|1567.8|1567.8|1567.4|6398
1607938650000|2020-12-14 09:37:30|1568.2|1567.8|1568.8|1568.4|1569.4|1569|1568|1567.6|25503
1607938660000|2020-12-14 09:37:40|1568.6|1568.2|1568.2|1567.8|1568.6|1568.2|1568|1567.8|3002
1607938670000|2020-12-14 09:37:50||1568||1567.6||1568||1567.6|51
1607938680000|2020-12-14 09:38:00|1568.4|1567.8|1567.8|1567.4|1568.4|1568.2|1567.4|1567.2|4364
1607938690000|2020-12-14 09:38:10|1568||1567.8||1568||1567.8||0
1607938710000|2020-12-14 09:38:30|1567.6|1567.2|1567.4|1567|1567.6|1567.2|1567.4|1566.8|2862
1607938720000|2020-12-14 09:38:40|1567|1566.8|1567.6|1567|1567.6|1567.2|1567|1566.6|3275
1607938730000|2020-12-14 09:38:50|1567.4|1566.8|1567.4|1567|1567.6|1567.2|1567|1566.8|1829
1607938740000|2020-12-14 09:39:00||1566.8||1566.8||1566.8||1566.8|0
1607938750000|2020-12-14 09:39:10|1567.2|1567|1567.4|1566.8|1567.4|1567|1567.2|1566.8|1000
1607938760000|2020-12-14 09:39:20|1567.6|1567|1567.6|1567|1567.6|1567|1567.6|1567|2000
1607938770000|2020-12-14 09:39:30|1567.4|1567.2|1568.2|1567.8|1568.4|1568|1567.2|1567.2|2921
1607938780000|2020-12-14 09:39:40|1568.4|1567.6|1568.6|1568.2|1568.8|1568.4|1568|1567.6|11165
1607938790000|2020-12-14 09:39:50|1568.8|1568.4|1568.6|1568.2|1568.8|1568.4|1568.6|1568.2|2518
1607938800000|2020-12-14 09:40:00|1568.4|1568|1567.6|1567.2|1568.4|1568|1567.6|1567.2|8478
1607938810000|2020-12-14 09:40:10||1567||1567.2||1567.2||1567|0
1607938820000|2020-12-14 09:40:20|1567.4|1567|1567.6|1567.4|1567.6|1567.4|1567.2|1566.8|1617
1607938830000|2020-12-14 09:40:30|1567.8||1568||1568||1567.8||0
1607938850000|2020-12-14 09:40:50|1567.6|1567.2|1566.8|1566.4|1567.6|1567.2|1566.8|1566.4|1125
1607938860000|2020-12-14 09:41:00||1566.2||1566.4||1566.4||1566.2|0
1607938870000|2020-12-14 09:41:10|1566.6|1566.6|1566.6|1566.4|1566.6|1566.6|1566.6|1566.4|83
1607938880000|2020-12-14 09:41:20|1566.4|1566.2|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|1371
1607938900000|2020-12-14 09:41:40|1566.4|1566|1566|1565.6|1566.4|1566|1566|1565.4|2090
1607938910000|2020-12-14 09:41:50|1565.8|1565.4|1566|1565.6|1566|1565.6|1565.6|1565.4|2406
1607938940000|2020-12-14 09:42:20|1566.2|1565.8|1566.6|1566|1566.6|1566.2|1566|1565.8|5994
1607938950000|2020-12-14 09:42:30|1566.4|1565.8|1566.2|1565.8|1566.6|1566.2|1566|1565.6|4601
1607938970000|2020-12-14 09:42:50|1566|1565.6|1566|1565.6|1566|1565.6|1566|1565.6|0
1607938980000|2020-12-14 09:43:00|1566.2|1565.8|1566.2|1566|1566.2|1566|1566.2|1565.8|659
1607938990000|2020-12-14 09:43:10|||||||||187
1607939000000|2020-12-14 09:43:20|1566|1565.8|1566|1565.8|1566.2|1566|1566|1565.6|5089
1607939010000|2020-12-14 09:43:30|1566.2|1565.6|1566.2|1565.6|1566.2|1566|1566.2|1565.6|505
1607939020000|2020-12-14 09:43:40|1566.4|1565.8|1566.8|1566.4|1566.8|1566.6|1566.4|1565.8|4886
1607939030000|2020-12-14 09:43:50|1567||1566.8||1567||1566.8||0
1607939040000|2020-12-14 09:44:00|1567|1566.6|1566.4|1566|1567.2|1567|1566.4|1566|5099
1607939050000|2020-12-14 09:44:10|1566.6|1566.2|1566.4|1566|1566.6|1566.2|1566.4|1566|217
1607939060000|2020-12-14 09:44:20|1566.6|1566.2|1566.6|1566.2|1566.6|1566.4|1566.4|1566|748
1607939080000|2020-12-14 09:44:40|1566.4|1566.4|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|1878
1607939090000|2020-12-14 09:44:50|1566.8|1566.4|1566.8|1566.6|1566.8|1566.6|1566.8|1566.4|2302
1607939100000|2020-12-14 09:45:00|1566.6|1566.4|1567.4|1567|1567.4|1567.2|1566.6|1566.4|1385
1607939110000|2020-12-14 09:45:10|1567.2||1567.4||1567.4||1567.2||100
1607939120000|2020-12-14 09:45:20|1567.6|1567.2|1567.6|1567.2|1567.8|1567.4|1567.6|1567.2|4258
1607939150000|2020-12-14 09:45:50|1567.8|1567.4|1568.4|1568.2|1568.6|1568.4|1567.8|1567.4|6737
1607939160000|2020-12-14 09:46:00|1568.6||1568.6||1568.6||1568.6||0
1607939170000|2020-12-14 09:46:10|1568.8|1568.4|1570|1569.8|1570.2|1570|1568.8|1568.4|36190
1607939180000|2020-12-14 09:46:20|1569.8|1569.6|1569.8|1569.6|1570.4|1570|1569.8|1569.4|6828
1607939190000|2020-12-14 09:46:30|1570|1569.8|1570|1569.6|1570.4|1570.2|1570|1569.6|7272
1607939200000|2020-12-14 09:46:40|1569.8|1569.4|1569|1568.8|1569.8|1569.4|1569|1568.6|7997
1607939210000|2020-12-14 09:46:50|1568.8|1568.6|1569.2|1568.8|1569.6|1569.2|1568.8|1568.6|6467
1607939220000|2020-12-14 09:47:00|1569.4|1569|1569.4|1569|1569.6|1569.4|1569.2|1569|1533
1607939230000|2020-12-14 09:47:10|1569.2|1568.8|1568.8|1568.6|1569.4|1569.2|1568.8|1568.6|5896
1607939240000|2020-12-14 09:47:20|||||||||329
1607939250000|2020-12-14 09:47:30|1569|1568.4|1568|1567.6|1569|1568.6|1568|1567.6|11640
1607939260000|2020-12-14 09:47:40|1568.2|1567.8|1568.4|1568|1568.6|1568.4|1568.2|1567.8|1508
1607939270000|2020-12-14 09:47:50|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1568.2|1567.8|200
1607939280000|2020-12-14 09:48:00|1568|1567.6|1567.4|1567.2|1568|1567.6|1567.4|1567.2|225
1607939290000|2020-12-14 09:48:10|1567.6|1567.4|1568|1567.4|1568|1567.6|1567.6|1567.2|1561
1607939300000|2020-12-14 09:48:20|1568.2|1567.6|1568.4|1568|1568.8|1568.4|1568.2|1567.6|1909
1607939310000|2020-12-14 09:48:30|1568.2||1568.2||1568.2||1568.2||0
1607939320000|2020-12-14 09:48:40|1568|1567.8|1568.6|1568.2|1568.6|1568.4|1567.8|1567.4|5123
1607939330000|2020-12-14 09:48:50|1568.4|1568|1568.8|1568.4|1568.8|1568.6|1568.4|1568|4536
1607939340000|2020-12-14 09:49:00|1568.6|1568.2|1568.4|1568|1568.8|1568.6|1568.2|1568|5924
1607939350000|2020-12-14 09:49:10|1568.6|1568.2|1568.8|1568.4|1568.8|1568.4|1568.4|1568.2|2
1607939370000|2020-12-14 09:49:30|1568.6||1568.6||1568.6||1568.6||1216
1607939380000|2020-12-14 09:49:40|1568.8|1568.6|1569.2|1568.8|1569.4|1569.2|1568.8|1568.4|8731
1607939400000|2020-12-14 09:50:00|1569.4|1569|1569.2|1568.8|1569.6|1569.4|1569.2|1568.8|8415
1607939410000|2020-12-14 09:50:10|1569|1569|1569.4|1569|1569.4|1569.2|1569|1569|1802
1607939420000|2020-12-14 09:50:20|1569.6|1569.2|1569.2|1568.8|1569.8|1569.4|1569|1568.8|7632
1607939430000|2020-12-14 09:50:30|1569|1569|1569.2|1568.8|1569.2|1569|1568.8|1568.4|3566
1607939440000|2020-12-14 09:50:40|1569.4|1569|1569.4|1569|1569.6|1569.2|1569.4|1569|2160
1607939460000|2020-12-14 09:51:00|1569.6|1569.2|1569.2|1569|1569.6|1569.2|1569|1568.8|2366
1607939470000|2020-12-14 09:51:10|1569.4|1569.2|1569.6|1569.2|1569.6|1569.2|1569.4|1569.2|328
1607939480000|2020-12-14 09:51:20|1569.8|1569.4|1569.6|1569.2|1569.8|1569.6|1569.4|1569.2|5358
1607939490000|2020-12-14 09:51:30|1569.8|1569.4|1569.8|1569.4|1569.8|1569.6|1569.8|1569.2|854
1607939500000|2020-12-14 09:51:40|1570|1569.6|1569.8|1569.4|1570|1569.8|1569.8|1569.4|1630
1607939510000|2020-12-14 09:51:50|1569.6|1569.2|1569.8|1569.6|1569.8|1569.6|1569.6|1569.2|5795
1607939520000|2020-12-14 09:52:00|1570|1569.8|1570|1569.6|1570|1569.8|1569.8|1569.6|2059
1607939530000|2020-12-14 09:52:10|1570.4|1569.8|1570.4|1570|1570.4|1570.2|1570.2|1569.6|7445
1607939540000|2020-12-14 09:52:20|1570.6|1570.2|1570.8|1570.4|1571|1570.6|1570.4|1570|8481
1607939550000|2020-12-14 09:52:30|1570.6|1570.6|1570.4|1570.2|1570.6|1570.6|1570.4|1570.2|2510
1607939560000|2020-12-14 09:52:40|1570.6|1570|1570.4|1570.2|1570.6|1570.2|1570.2|1569.8|7656
1607939570000|2020-12-14 09:52:50|1570.6||1570.6||1570.6||1570.6||0
1607939580000|2020-12-14 09:53:00|1570.4|1570.4|1571|1570.6|1571|1570.8|1570.4|1570.2|3065
1607939590000|2020-12-14 09:53:10|1570.8|1570.4|1570.8|1570.4|1571|1570.6|1570.6|1570.4|3526
1607939600000|2020-12-14 09:53:20|1570.6|1570.2|1570.8|1570.6|1570.8|1570.6|1570.4|1570.2|2986
1607939610000|2020-12-14 09:53:30|1571|1570.8|1570.6|1570.4|1571|1570.8|1570.4|1570.2|2329
1607939620000|2020-12-14 09:53:40||1570.2||1570.2||1570.4||1570.2|0
1607939630000|2020-12-14 09:53:50|1570.4|1569.8|1569.4|1569.2|1570.4|1570|1569.2|1569|20103
1607939640000|2020-12-14 09:54:00|1569.6|1569|1569.4|1569|1569.8|1569|1569.2|1569|3522
1607939650000|2020-12-14 09:54:10|1569.6|1569.2|1569.4|1569.2|1569.6|1569.4|1569.4|1569.2|483
1607939660000|2020-12-14 09:54:20|1569.2|1569|1569|1568.6|1569.2|1569|1569|1568.6|1352
1607939670000|2020-12-14 09:54:30|1568.8|1568.8|1568.8|1568.4|1568.8|1568.8|1568.8|1568.4|771
1607939680000|2020-12-14 09:54:40|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568|2116
1607939690000|2020-12-14 09:54:50|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|0
1607939700000|2020-12-14 09:55:00|1569|1568.6|1568.6|1568.2|1569.2|1568.8|1568.4|1568.2|1603
1607939710000|2020-12-14 09:55:10|1568.8|1568.4|1568.6|1568.2|1569|1568.6|1568.6|1568.2|1650
1607939720000|2020-12-14 09:55:20|1568.8|1568.4|1569|1568.4|1569|1568.6|1568.8|1568.4|316
1607939730000|2020-12-14 09:55:30|1568.8|1568.2|1568.4|1568.2|1569|1568.4|1568.4|1568.2|1904
1607939740000|2020-12-14 09:55:40|1568.6|1568.4|1569.4|1569.2|1569.4|1569.2|1568.6|1568.4|280
1607939750000|2020-12-14 09:55:50|1569.2|1569|1569.2|1569|1569.2|1569|1569.2|1569|754
1607939760000|2020-12-14 09:56:00|1569|1568.8|1568.4|1568.2|1569|1568.8|1568.4|1568.2|1936
1607939770000|2020-12-14 09:56:10|||||||||724
1607939780000|2020-12-14 09:56:20|||||||||103
1607939790000|2020-12-14 09:56:30|1568.2|1568|1568.6|1568.4|1568.8|1568.6|1568.2|1568|5169
1607939800000|2020-12-14 09:56:40|1568.8|1568.2|1568.6|1568.2|1568.8|1568.4|1568.6|1568.2|2253
1607939810000|2020-12-14 09:56:50|1568.8|1568.4|1568.6|1568.4|1568.8|1568.6|1568.6|1568.4|1601
1607939820000|2020-12-14 09:57:00|1568.8|1568.6|1568.8|1568.6|1568.8|1568.6|1568.8|1568.6|233
1607939830000|2020-12-14 09:57:10|1569|1568.4|1569|1568.8|1569|1568.8|1569|1568.4|962
1607939840000|2020-12-14 09:57:20|1569.2|1569|1569.4|1569|1569.6|1569.4|1569.2|1569|6714
1607939850000|2020-12-14 09:57:30|1569.6|1569.2|1569.8|1569.4|1569.8|1569.6|1569.6|1569.2|2149
1607939860000|2020-12-14 09:57:40|1569.6|1569.2|1569.4|1569.2|1569.6|1569.4|1569.2|1569|2330
1607939870000|2020-12-14 09:57:50|1569.2|1569|1569.2|1568.8|1569.2|1569.2|1569.2|1568.8|2060
1607939880000|2020-12-14 09:58:00|1569|1568.6|1569.2|1569|1569.4|1569|1569|1568.6|3640
1607939890000|2020-12-14 09:58:10||1568.8||1569||1569||1568.8|0
1607939910000|2020-12-14 09:58:30|1569.4|1569.2|1569.2|1569|1569.4|1569.2|1569.2|1569|2957
1607939920000|2020-12-14 09:58:40|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|533
1607939930000|2020-12-14 09:58:50|1569.6|1569.4|1569.4|1569.2|1569.6|1569.4|1569.4|1569.2|3283
1607939940000|2020-12-14 09:59:00|1569.2|1569|1569.4|1569|1569.4|1569.2|1568.6|1568.4|6954
1607939950000|2020-12-14 09:59:10|1569.2|1568.8|1569.2|1568.8|1569.4|1569|1569|1568.8|800
1607939960000|2020-12-14 09:59:20|1569|1569|1568.8|1568.4|1569.2|1569|1568.8|1568.4|979
1607939970000|2020-12-14 09:59:30|1569|1568.6|1569|1568.8|1569.2|1569|1569|1568.6|1557
1607939980000|2020-12-14 09:59:40|1569.2|1568.6|1568.6|1568.2|1569.2|1568.6|1568.6|1568.2|3440
1607939990000|2020-12-14 09:59:50|1568.8|1568.4|1568.6|1568.2|1568.8|1568.6|1568.6|1568.2|585
1607940000000|2020-12-14 10:00:00|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.2|1568|1282
1607940010000|2020-12-14 10:00:10|1568.2|1567.8|1568.2|1568|1568.2|1568|1568|1567.6|2420
1607940020000|2020-12-14 10:00:20|1568.4|1568.2|1568.6|1568.4|1568.8|1568.6|1568.4|1568|2108
1607940030000|2020-12-14 10:00:30|1568.8|1568.6|1568.6|1568.4|1568.8|1568.6|1568.6|1568.4|376
1607940040000|2020-12-14 10:00:40|1568.8|1568.6|1569.4|1569|1569.4|1569|1568.8|1568.6|904
1607940050000|2020-12-14 10:00:50|1569.2|1569.2|1569.2|1568.8|1569.6|1569.4|1569|1568.6|4665
1607940060000|2020-12-14 10:01:00|1569.4|1569|1569.4|1569|1569.6|1569.4|1569.2|1569|503
1607940070000|2020-12-14 10:01:10|1569.2||1569.2||1569.2||1569.2||0
1607940080000|2020-12-14 10:01:20||1568.8||1568.8||1568.8||1568.8|514
1607940090000|2020-12-14 10:01:30|1569|1568.6|1568.6|1568.2|1569|1568.6|1568.4|1568|4023
1607940100000|2020-12-14 10:01:40|1568.4|1568|1568.2|1568|1568.4|1568.2|1568.2|1567.8|924
1607940110000|2020-12-14 10:01:50||1567.8||1567.8||1567.8||1567.8|0
1607940120000|2020-12-14 10:02:00|1567.8|1567.6|1567.4|1567.2|1567.8|1567.6|1567.4|1567.2|1240
1607940130000|2020-12-14 10:02:10|1567.2|1567|1567.6|1567.2|1567.6|1567.2|1566.8|1566.6|12199
1607940140000|2020-12-14 10:02:20|1567.4|1567|1567.6|1567.2|1567.6|1567.4|1567.4|1567|54
1607940150000|2020-12-14 10:02:30|1567.8|1567.4|1567.8|1567.4|1567.8|1567.6|1567.8|1567.4|0
1607940160000|2020-12-14 10:02:40|1568|1567.6|1568.4|1568|1568.4|1568.2|1568|1567.6|1067
1607940170000|2020-12-14 10:02:50|1568.2|1567.8|1568.2|1568|1568.2|1568|1567.8|1567.4|421
1607940180000|2020-12-14 10:03:00|1568|1567.8|1568.2|1567.8|1568.4|1568.2|1568|1567.6|2577
1607940200000|2020-12-14 10:03:20|1568|1568|1568|1567.8|1568.4|1568|1568|1567.6|4624
1607940210000|2020-12-14 10:03:30|1567.8|1567.6|1568|1567.8|1568|1567.8|1567.6|1567.4|5429
1607940220000|2020-12-14 10:03:40|1568.2|1568|1568.4|1568|1568.4|1568.2|1568.2|1567.8|1812
1607940230000|2020-12-14 10:03:50|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.4|1568.2|1251
1607940240000|2020-12-14 10:04:00|1568.4|1568.4|1569|1568.6|1569.2|1568.8|1568.4|1568.4|2357
1607940250000|2020-12-14 10:04:10|1569.2|1568.8|1568.8|1568.6|1569.2|1569|1568.8|1568.6|4183
1607940260000|2020-12-14 10:04:20|1568.6|1568.4|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|1630
1607940270000|2020-12-14 10:04:30|1568.6|1568.2|1568.6|1568.4|1568.6|1568.4|1568.4|1568|2079
1607940280000|2020-12-14 10:04:40|1568.8||1568.8||1568.8||1568.8||0
1607940290000|2020-12-14 10:04:50|1568.6|1568.6|1568.8|1568.6|1568.8|1568.6|1568.6|1568.4|299
1607940300000|2020-12-14 10:05:00|1569|1568.8|1569|1568.8|1569|1568.8|1568.8|1568.6|2301
1607940310000|2020-12-14 10:05:10|1569.2|1569|1569.6|1569|1569.6|1569.4|1569.2|1568.8|5504
1607940320000|2020-12-14 10:05:20|1569.4|1568.8|1569.2|1568.8|1569.4|1569|1569.2|1568.8|2629
1607940330000|2020-12-14 10:05:30|1569.4|1569|1569.4|1569.2|1569.4|1569.2|1569.4|1568.8|1101
1607940340000|2020-12-14 10:05:40|1569.6|1569|1569.6|1569.2|1569.8|1569.6|1569.4|1569|3054
1607940350000|2020-12-14 10:05:50|1569.4||1569.6||1569.6||1569.4||0
1607940360000|2020-12-14 10:06:00|1569.4|1569|1569.8|1569.4|1569.8|1569.6|1569.4|1569|2477
1607940370000|2020-12-14 10:06:10|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.4|1569.2|1520
1607940380000|2020-12-14 10:06:20|1569.6||1570||1570||1569.6||17
1607940390000|2020-12-14 10:06:30|1569.8|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.6|0
1607940400000|2020-12-14 10:06:40|1569.8|1569.8|1570|1569.6|1570|1569.8|1569.8|1569.6|2500
1607940410000|2020-12-14 10:06:50|1570.2|1569.8|1570|1569.6|1570.2|1570|1570|1569.6|3337
1607940420000|2020-12-14 10:07:00|1569.8|1569.8|1570|1569.6|1570|1569.8|1569.8|1569.6|4
1607940430000|2020-12-14 10:07:10|1570.4|1569.8|1570.8|1570.6|1570.8|1570.6|1570.4|1569.8|7327
1607940440000|2020-12-14 10:07:20|1570.6|1570.4|1570.8|1570.6|1570.8|1570.6|1570.6|1570.2|4479
1607940450000|2020-12-14 10:07:30|1570.6|1570.4|1570.6|1570.2|1570.8|1570.4|1570.6|1570.2|215
1607940460000|2020-12-14 10:07:40|1570.4||1570.4||1570.4||1570.4||470
1607940470000|2020-12-14 10:07:50|||||||||4361
1607940480000|2020-12-14 10:08:00|||||||||491
1607940490000|2020-12-14 10:08:10|1570.2|1570|1570|1569.8|1570.4|1570.2|1569.8|1569.6|3402
1607940500000|2020-12-14 10:08:20|1570.2|1570|1570.4|1570|1570.4|1570.2|1570.2|1570|0
1607940510000|2020-12-14 10:08:30|1570.6|1570.2|1570.8|1570.6|1570.8|1570.6|1570.6|1570|103
1607940520000|2020-12-14 10:08:40|1571|1570.8|1571|1570.6|1571|1570.8|1571|1570.6|2550
1607940530000|2020-12-14 10:08:50|1570.8|1570.8|1570.8|1570.6|1571|1570.8|1570.8|1570.6|500
1607940540000|2020-12-14 10:09:00|1571|1570.8|1571.4|1571|1571.6|1571.4|1571|1570.8|17247
1607940550000|2020-12-14 10:09:10|1571.6||1571.6||1571.6||1571.4||0
1607940560000|2020-12-14 10:09:20|1571.4|1571.2|1571.8|1571.4|1572|1571.6|1571.4|1571.2|6127
1607940570000|2020-12-14 10:09:30|1571.6|1571.6|1571.6|1571.2|1571.8|1571.6|1571.6|1571.2|4708
1607940580000|2020-12-14 10:09:40|1571.4|1571.4|1571.6|1571.4|1571.6|1571.4|1571.4|1571.4|0
1607940600000|2020-12-14 10:10:00|1571.4|1571.2|1570.6|1570.4|1571.4|1571.2|1570.4|1570.2|13289
1607940610000|2020-12-14 10:10:10|1570.8|1570.6|1571|1570.4|1571.2|1570.8|1570.8|1570.4|943
1607940620000|2020-12-14 10:10:20||1570.6||1570.8||1570.8||1570.6|2818
1607940630000|2020-12-14 10:10:30|1570.8|1570.6|1570.4|1570.2|1570.8|1570.6|1570.4|1570|1870
1607940640000|2020-12-14 10:10:40|||||||||150
1607940650000|2020-12-14 10:10:50|1570.2|1570|1570.2|1570|1570.2|1570|1570.2|1570|633
1607940660000|2020-12-14 10:11:00|1570.4|1570.2|1570.4|1570|1570.4|1570.2|1570.4|1570|797
1607940670000|2020-12-14 10:11:10|1570.2|1569.8|1570.2|1569.6|1570.2|1569.8|1570|1569.6|227
1607940690000|2020-12-14 10:11:30|1570|1569.4|1569.8|1569.4|1570|1569.4|1569.8|1569.2|0
1607940700000|2020-12-14 10:11:40|1569.6|1569.6|1569.8|1569.4|1569.8|1569.6|1569.6|1569.4|1500
1607940710000|2020-12-14 10:11:50|1570|1569.6|1570|1569.8|1570|1569.8|1570|1569.4|711
1607940720000|2020-12-14 10:12:00||1569.6||1569.6||1569.8||1569.6|29
1607940730000|2020-12-14 10:12:10|1569.8|1569.8|1569.6|1569.4|1569.8|1569.8|1569.6|1569.4|700
1607940740000|2020-12-14 10:12:20|1569.8|1569.6|1570.4|1569.8|1570.4|1570|1569.8|1569.6|361
1607940750000|2020-12-14 10:12:30||1570||1570||1570||1570|0
1607940760000|2020-12-14 10:12:40|1570.2|1569.8|1570.2|1569.8|1570.2|1570|1570.2|1569.8|552
1607940770000|2020-12-14 10:12:50|1570|1569.6|1570|1569.8|1570|1569.8|1569.8|1569.6|2867
1607940780000|2020-12-14 10:13:00|1569.8|1569.6|1569.8|1569.4|1569.8|1569.6|1569.8|1569.4|728
1607940790000|2020-12-14 10:13:10|1570|1569.6|1570.2|1569.6|1570.2|1569.6|1570|1569.6|0
1607940800000|2020-12-14 10:13:20|1570|1569.8|1570|1569.8|1570|1570|1570|1569.8|275
1607940820000|2020-12-14 10:13:40|1569.8|1569.6|1570|1569.8|1570|1569.8|1569.8|1569.4|583
1607940830000|2020-12-14 10:13:50|1570.2|1570|1570.4|1570|1570.4|1570|1570.2|1569.8|4354
1607940840000|2020-12-14 10:14:00|1570.6|1570.2|1570.8|1570.4|1570.8|1570.4|1570.6|1570.2|362
1607940850000|2020-12-14 10:14:10|1570.6|1570.6|1570.6|1570|1570.6|1570.6|1570.6|1570|0
1607940860000|2020-12-14 10:14:20|1570.4|1570.2|1570.4|1569.8|1570.4|1570.4|1570.4|1569.8|240
1607940870000|2020-12-14 10:14:30|1570||1570||1570.2||1570||1082
1607940890000|2020-12-14 10:14:50|1570.2|1570|1569.8|1569.6|1570.2|1570|1569.6|1569.4|2633
1607940900000|2020-12-14 10:15:00|1570|1569.8|1570.2|1569.8|1570.2|1569.8|1570|1569.6|256
1607940910000|2020-12-14 10:15:10|1570|1569.6|1569.4|1569|1570|1569.6|1569.4|1569|2511
1607940920000|2020-12-14 10:15:20|1569.2|1569.2|1569|1568.6|1569.2|1569.2|1568.6|1568.4|2706
1607940930000|2020-12-14 10:15:30|1568.8|1568.4|1568.8|1568.4|1569|1568.6|1568.6|1568.4|2813
1607940940000|2020-12-14 10:15:40||1568.6||1568.6||1568.6||1568.4|0
1607940950000|2020-12-14 10:15:50||1568.4||1568.4||1568.4||1568.4|0
1607940960000|2020-12-14 10:16:00|1569|1568.6|1569.2|1569|1569.4|1569.2|1569|1568.6|1509
1607940970000|2020-12-14 10:16:10|1569|1568.8|1569|1568.8|1569|1568.8|1569|1568.8|95
1607940980000|2020-12-14 10:16:20|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.4|166
1607940990000|2020-12-14 10:16:30|1569.2|1568.8|1569.2|1568.6|1569.2|1569|1569.2|1568.6|676
1607941010000|2020-12-14 10:16:50|1569||1569||1569||1569||0
1607941020000|2020-12-14 10:17:00|1568.8|1568.4|1568.4|1568|1568.8|1568.4|1568.4|1567.8|228
1607941030000|2020-12-14 10:17:10|1568.2|1567.8|1568.2|1568|1568.2|1568|1568.2|1567.8|1295
1607941040000|2020-12-14 10:17:20|1568|1567.8|1567.6|1567.4|1568|1567.8|1567.6|1567.4|6796
1607941050000|2020-12-14 10:17:30|1567.8|1567.6|1568|1567.6|1568|1567.8|1567.8|1567.6|729
1607941060000|2020-12-14 10:17:40||1567.4||1567.6||1567.6||1567.4|0
1607941070000|2020-12-14 10:17:50|1568.2|1567.8|1568|1567.6|1568.4|1568|1568|1567.6|581
1607941080000|2020-12-14 10:18:00|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|500
1607941090000|2020-12-14 10:18:10|1568||1568||1568||1568||0
1607941100000|2020-12-14 10:18:20||1567.6||1567.6||1567.8||1567.6|0
1607941110000|2020-12-14 10:18:30|1567.8|1567.8|1568|1567.8|1568|1567.8|1567.8|1567.8|1454
1607941120000|2020-12-14 10:18:40|1567.8|1567.6|1568|1567.8|1568|1567.8|1567.8|1567.6|630
1607941130000|2020-12-14 10:18:50|1568.2|1568|1568.4|1568|1568.4|1568|1568.2|1568|1116
1607941140000|2020-12-14 10:19:00|1568.6|1568.2|1568.2|1567.8|1568.6|1568.2|1568.2|1567.8|200
1607941150000|2020-12-14 10:19:10|1568.4|1568|1568.6|1568.2|1568.6|1568.2|1568.4|1568|354
1607941170000|2020-12-14 10:19:30|1568.4|1568.4|1568.6|1568.2|1568.6|1568.4|1568.4|1568.2|1986
1607941180000|2020-12-14 10:19:40|1568.4|1568.4|1568.8|1568.4|1568.8|1568.4|1568.4|1568.4|0
1607941190000|2020-12-14 10:19:50|1569|1568.6|1569.2|1568.6|1569.2|1568.8|1568.8|1568.6|1623
1607941200000|2020-12-14 10:20:00|1569|1568.8|1569.2|1568.8|1569.2|1568.8|1568.8|1568.8|1630
1607941210000|2020-12-14 10:20:10|1569.4|1569|1569.4|1569|1569.4|1569|1569.4|1569|2385
1607941220000|2020-12-14 10:20:20|1569.2|1569.2|1569|1568.6|1569.2|1569.2|1568.8|1568.6|1816
1607941230000|2020-12-14 10:20:30|1568.8|1568.4|1569|1568.6|1569|1568.8|1568.6|1568.4|6313
1607941240000|2020-12-14 10:20:40|1569.2|1568.8|1569.2|1569|1569.2|1569|1569|1568.8|211
1607941250000|2020-12-14 10:20:50||1568.8||1568.8||1568.8||1568.8|2245
1607941260000|2020-12-14 10:21:00|1569.4|1569|1569.6|1569.2|1569.6|1569.2|1569.4|1568.8|268
1607941270000|2020-12-14 10:21:10|1569.4|1569|1569.4|1569|1569.4|1569|1569.4|1569|0
1607941280000|2020-12-14 10:21:20|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.6|1569.2|580
1607941290000|2020-12-14 10:21:30|1570|1569.6|1570|1569.8|1570|1569.8|1570|1569.6|2461
1607941300000|2020-12-14 10:21:40|1570.2|1570|1569.8|1569.4|1570.4|1570|1569.6|1569.4|5102
1607941310000|2020-12-14 10:21:50|1570|1569.6|1570|1569.6|1570|1569.6|1569.8|1569.6|496
1607941320000|2020-12-14 10:22:00||1569.8||1569.8||1569.8||1569.8|1385
1607941330000|2020-12-14 10:22:10|1570.2|1570|1570|1569.6|1570.4|1570|1569.8|1569.6|4248
1607941340000|2020-12-14 10:22:20|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|0
1607941350000|2020-12-14 10:22:30|1569.6|1569.6|1569.8|1569.4|1569.8|1569.6|1569.6|1569.4|486
1607941360000|2020-12-14 10:22:40|1570|1569.6|1570.6|1570|1570.6|1570|1570|1569.6|223
1607941370000|2020-12-14 10:22:50|1570.4|1570.2|1570.8|1570.6|1570.8|1570.6|1570.4|1570.2|0
1607941380000|2020-12-14 10:23:00|1571|1570.8|1570.8|1570.4|1571|1570.8|1570.6|1570.4|3551
1607941410000|2020-12-14 10:23:30|1570.6|1570.6|1570.4|1570|1570.8|1570.6|1570.4|1570|1975
1607941420000|2020-12-14 10:23:40|1570.2|1570.2|1570.4|1570|1570.4|1570.2|1570.2|1570|946
1607941430000|2020-12-14 10:23:50|1570.2|1570.2|1570.4|1570|1570.4|1570.2|1570.2|1570|3800
1607941440000|2020-12-14 10:24:00|1570.6|1570.2|1570.8|1570.4|1570.8|1570.4|1570.6|1570|2734
1607941450000|2020-12-14 10:24:10|1571|1570.6|1570.8|1570.4|1571|1570.6|1570.8|1570.4|511
1607941470000|2020-12-14 10:24:30|1571|1570.6|1571|1570.6|1571|1570.8|1571|1570.6|1456
1607941480000|2020-12-14 10:24:40|1570.8|1570.8|1571|1570.6|1571|1570.8|1570.8|1570.6|276
1607941490000|2020-12-14 10:24:50|1570.8||1570.8||1570.8||1570.8||0
1607941500000|2020-12-14 10:25:00|1570.6|1570.4|1571|1570.8|1571|1570.8|1570.4|1570.2|3121
1607941510000|2020-12-14 10:25:10|1570.8|1570.6|1571|1570.6|1571|1570.8|1570.8|1570.6|898
1607941520000|2020-12-14 10:25:20|1570.8||1570.8||1570.8||1570.8||266
1607941540000|2020-12-14 10:25:40|1571|1570.8|1570.8|1570.6|1571|1570.8|1570.8|1570.6|708
1607941550000|2020-12-14 10:25:50|1571|1570.8|1571|1570.8|1571|1570.8|1571|1570.8|3047
1607941560000|2020-12-14 10:26:00|1570.8|1570.6|1570.8|1570.6|1571|1570.6|1570.8|1570.6|465
1607941570000|2020-12-14 10:26:10|1571|1570.8|1571|1570.8|1571.4|1571|1570.8|1570.6|17396
1607941580000|2020-12-14 10:26:20|1571.2||1571||1571.2||1571||402
1607941600000|2020-12-14 10:26:40|1570.8|1570.6|1570.8|1570.4|1570.8|1570.6|1570.8|1570.4|733
1607941630000|2020-12-14 10:27:10||1570.6||1570.4||1570.6||1570.4|155
1607941640000|2020-12-14 10:27:20|1571|1570.6|1571.2|1570.8|1571.2|1571|1571|1570.6|871
1607941650000|2020-12-14 10:27:30|1571|1571|1571|1570.8|1571.2|1571|1571|1570.8|0
1607941660000|2020-12-14 10:27:40|1571.2|1571|1571.2|1570.8|1571.2|1571|1571|1570.8|1064
1607941670000|2020-12-14 10:27:50|1571.4|1571|1571.4|1571|1571.4|1571.2|1571.4|1570.8|0
1607941690000|2020-12-14 10:28:10|1571.6|1571.2|1571.4|1571.2|1571.6|1571.2|1571.4|1571.2|1924
1607941700000|2020-12-14 10:28:20|1571.6|1571|1571.4|1571.2|1571.6|1571.2|1571|1570.8|2410
1607941710000|2020-12-14 10:28:30||1571||1570.8||1571||1570.8|0
1607941720000|2020-12-14 10:28:40|1571.6|1571|1571.8|1571.4|1571.8|1571.4|1571.6|1571|271
1607941740000|2020-12-14 10:29:00|1571.6|1571.2|1571.4|1571|1571.6|1571.2|1571.4|1571|0
1607941760000|2020-12-14 10:29:20|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|627
1607941770000|2020-12-14 10:29:30|1571.6|1571|1571.6|1571.2|1571.8|1571.4|1571.4|1571|14950
1607941780000|2020-12-14 10:29:40|1571.4||1571.6||1571.6||1571.4||100
1607941790000|2020-12-14 10:29:50|1571.4|1571|1571.4|1571|1571.4|1571.2|1571.2|1571|3368
1607941800000|2020-12-14 10:30:00|1571.6|1571.2|1571.6|1571.2|1571.8|1571.6|1571.4|1571|4630
1607941810000|2020-12-14 10:30:10|1571.4||1571.4||1571.4||1571.4||0
1607941820000|2020-12-14 10:30:20|1571.2|1571|1571|1570.6|1571.2|1571|1571|1570.6|4206
1607941830000|2020-12-14 10:30:30|1571.2|1570.8|1571.4|1571|1571.4|1571.2|1571.2|1570.8|2277
1607941840000|2020-12-14 10:30:40|1571.6|1571.2|1571.4|1571.2|1571.6|1571.4|1571.4|1571|3021
1607941850000|2020-12-14 10:30:50|1571.6|1571.4|1571.8|1571.4|1572|1571.8|1571.4|1571.2|2687
1607941860000|2020-12-14 10:31:00|1572|1571.6|1572|1571.8|1572|1571.8|1571.8|1571.6|0
1607941870000|2020-12-14 10:31:10|1572.2|1572|1572.4|1572|1572.8|1572.6|1572.2|1571.8|30398
1607941880000|2020-12-14 10:31:20|1572.6|1572.2|1572.8|1572.4|1572.8|1572.4|1572.4|1572|2365
1607941890000|2020-12-14 10:31:30|1572.6|1572.6|1573.2|1573|1573.2|1573|1572.6|1572.6|2490
1607941900000|2020-12-14 10:31:40|1573.4|1573.2|1573.2|1572.8|1573.4|1573.2|1573.2|1572.8|750
1607941910000|2020-12-14 10:31:50|1573|1573|1573.4|1573|1573.6|1573.4|1573|1573|11330
1607941920000|2020-12-14 10:32:00|1573.6|1573.2|1573.6|1573|1573.6|1573.4|1573.6|1573|1011
1607941930000|2020-12-14 10:32:10|1573.4|1572.8|1573|1572.8|1573.4|1573|1573|1572.8|1069
1607941940000|2020-12-14 10:32:20||1572.6||1572.8||1572.8||1572.6|0
1607941950000|2020-12-14 10:32:30|1573.2|1573|1573.2|1572.8|1573.6|1573.4|1573|1572.8|6897
1607941960000|2020-12-14 10:32:40|1573|1573|1572.2|1572|1573|1573|1572.2|1572|15862
1607941970000|2020-12-14 10:32:50|1572.4|1572.2|1572.8|1572.2|1572.8|1572.4|1572.4|1572|250
1607941980000|2020-12-14 10:33:00|1573|1572.4|1573.2|1572.8|1573.2|1572.8|1572.8|1572.4|632
1607942000000|2020-12-14 10:33:20|1573|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.6|953
1607942010000|2020-12-14 10:33:30||1572.8||1572.6||1572.8||1572.6|30
1607942020000|2020-12-14 10:33:40|1572.8|1572.8|1572.8|1572.6|1573|1572.8|1572.8|1572.6|307
1607942030000|2020-12-14 10:33:50|1572.6|1572.4|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|5751
1607942040000|2020-12-14 10:34:00|1572.8|1572.4|1572.4|1572|1573|1572.8|1572.4|1572|11046
1607942050000|2020-12-14 10:34:10|1572.6|1572.2|1573|1572.8|1573|1572.8|1572.6|1572.2|1715
1607942060000|2020-12-14 10:34:20|1573.2|1573|1573.2|1572.8|1573.4|1573|1573|1572.8|11223
1607942070000|2020-12-14 10:34:30|1573|1572.6|1573.2|1572.8|1573.2|1573|1572.8|1572.4|3504
1607942080000|2020-12-14 10:34:40|1573|1572.6|1572.8|1572.2|1573|1572.6|1572.6|1572.2|15290
1607942090000|2020-12-14 10:34:50|1572.6|1572.4|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|378
1607942100000|2020-12-14 10:35:00|1572.8|1572.4|1572.8|1572.4|1572.8|1572.6|1572.8|1572.2|1524
1607942110000|2020-12-14 10:35:10|1573|1572.6|1573|1572.6|1573|1572.8|1573|1572.4|1823
1607942130000|2020-12-14 10:35:30|1572.8|1572.8|1572.4|1572|1573|1572.8|1572.4|1572|4609
1607942140000|2020-12-14 10:35:40|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|0
1607942150000|2020-12-14 10:35:50|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.6|1572.2|0
1607942160000|2020-12-14 10:36:00|1572.4|1572.4|1572.6|1572.4|1572.6|1572.4|1572.4|1572.4|750
1607942170000|2020-12-14 10:36:10|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|441
1607942180000|2020-12-14 10:36:20|1573|1572.8|1573.2|1572.8|1573.4|1573|1572.8|1572.8|8177
1607942200000|2020-12-14 10:36:40|||||||||600
1607942210000|2020-12-14 10:36:50||1573||1573||1573||1573|100
1607942220000|2020-12-14 10:37:00|1573.4||1573.2||1573.4||1573.2||1388
1607942230000|2020-12-14 10:37:10|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573.2|2011
1607942240000|2020-12-14 10:37:20|1573.8|1573.4|1573.2|1573|1573.8|1573.4|1573.2|1573|5850
1607942250000|2020-12-14 10:37:30|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|1471
1607942260000|2020-12-14 10:37:40|1573.2|1573.2|1573.4|1573.2|1573.4|1573.2|1573.2|1573|3382
1607942270000|2020-12-14 10:37:50|||||||||100
1607942280000|2020-12-14 10:38:00|1573.6|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|746
1607942290000|2020-12-14 10:38:10|1573.6|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|737
1607942300000|2020-12-14 10:38:20|1573.6|1573.4|1573.8|1573.4|1574|1573.8|1573.6|1573.2|12552
1607942310000|2020-12-14 10:38:30|1573.6|1573.6|1573.8|1573.2|1573.8|1573.6|1573.4|1573.2|4551
1607942320000|2020-12-14 10:38:40|1574|1573.4|1574.2|1573.8|1574.2|1574|1574|1573.4|5433
1607942330000|2020-12-14 10:38:50|1574.4|1574|1574.4|1574|1574.4|1574.2|1574.2|1574|815
1607942340000|2020-12-14 10:39:00|1574.2|1574.2|1574.4|1574.2|1574.4|1574.2|1574.2|1574.2|0
1607942350000|2020-12-14 10:39:10|1574.6|1574.4|1574.2|1574|1574.6|1574.4|1574.2|1574|6385
1607942360000|2020-12-14 10:39:20|1574.4||1574.4||1574.4||1574.4||0
1607942370000|2020-12-14 10:39:30|1574.2|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|503
1607942380000|2020-12-14 10:39:40|1574.2|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|239
1607942400000|2020-12-14 10:40:00|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.8|663
1607942410000|2020-12-14 10:40:10|1573.8|1573.6|1574|1573.6|1574|1573.6|1573.6|1573.4|1291
1607942420000|2020-12-14 10:40:20|1573.8|1573.8|1573.4|1573.2|1573.8|1573.8|1573.4|1573|9775
1607942430000|2020-12-14 10:40:30|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573.6|1573.2|494
1607942440000|2020-12-14 10:40:40|1573.8|1573.4|1573.6|1573.4|1573.8|1573.6|1573.4|1573.2|1464
1607942450000|2020-12-14 10:40:50|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|236
1607942470000|2020-12-14 10:41:10|1573.8|1573.4|1573.6|1573.4|1573.8|1573.6|1573.6|1573.4|536
1607942480000|2020-12-14 10:41:20|1573.4|1573.2|1573.6|1573.2|1573.8|1573.6|1573|1572.8|5306
1607942490000|2020-12-14 10:41:30|1573.4||1573.6||1573.6||1573.4||0
1607942500000|2020-12-14 10:41:40|1573.4|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|684
1607942520000|2020-12-14 10:42:00|1573.8|1573.4|1573.8|1573.6|1574|1573.6|1573.6|1573.4|1447
1607942530000|2020-12-14 10:42:10|1574|1573.8|1574|1573.6|1574|1573.8|1574|1573.6|1125
1607942540000|2020-12-14 10:42:20|1573.8||1573.8||1574||1573.8||0
1607942550000|2020-12-14 10:42:30|||||||||34
1607942560000|2020-12-14 10:42:40|1574|1573.8|1574.2|1573.8|1574.2|1574|1573.8|1573.6|1416
1607942570000|2020-12-14 10:42:50|1574.4|1574|1575|1574.6|1575|1574.8|1574.4|1574|10230
1607942580000|2020-12-14 10:43:00|1574.8|1574.8|1574.4|1574|1575.2|1575|1574.4|1574|161093
1607942590000|2020-12-14 10:43:10|1574.2|1573.8|1574|1573.8|1574.6|1574.4|1574|1573.8|14312
1607942610000|2020-12-14 10:43:30|1574.2|1574|1574.4|1573.8|1574.4|1574|1574|1573.8|9081
1607942620000|2020-12-14 10:43:40|1574.2|1574|1574.2|1574|1574.4|1574|1574|1573.8|3208
1607942640000|2020-12-14 10:44:00|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574|1573.8|4801
1607942650000|2020-12-14 10:44:10|1574|1573.8|1573.4|1573.2|1574.2|1574|1573.4|1573.2|6921
1607942660000|2020-12-14 10:44:20|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573.6|1573.2|282
1607942670000|2020-12-14 10:44:30|1573.4|1573.4|1573.8|1573.4|1573.8|1573.6|1573.4|1573.2|3277
1607942680000|2020-12-14 10:44:40|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|0
1607942700000|2020-12-14 10:45:00||1573.4||1573.2||1573.4||1573.2|0
1607942710000|2020-12-14 10:45:10|1573.8|1573.4|1573.4|1573.2|1573.8|1573.6|1573.4|1573.2|2690
1607942720000|2020-12-14 10:45:20|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|3320
1607942740000|2020-12-14 10:45:40|1573.4|1573|1573.2|1573|1573.6|1573|1573.2|1573|3928
1607942750000|2020-12-14 10:45:50|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|1561
1607942760000|2020-12-14 10:46:00|1573.8|1573.4|1574.4|1574|1574.4|1574.2|1573.8|1573.4|1146
1607942770000|2020-12-14 10:46:10|1574.2|1573.8|1574.2|1573.8|1574.4|1573.8|1574|1573.8|819
1607942780000|2020-12-14 10:46:20|1574|1573.6|1574|1573.6|1574|1573.6|1573.8|1573.4|1783
1607942790000|2020-12-14 10:46:30||1573.4||1573.4||1573.4||1573.4|0
1607942800000|2020-12-14 10:46:40|1573.8|1573.2|1573.2|1573|1573.8|1573.4|1573.2|1573|4025
1607942810000|2020-12-14 10:46:50|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|350
1607942820000|2020-12-14 10:47:00|1573.6|1573.4|1573.8|1573.6|1574|1573.6|1573.6|1573.4|1500
1607942830000|2020-12-14 10:47:10|1573.6|1573.4|1573.8|1573.4|1573.8|1573.4|1573.6|1573.4|801
1607942840000|2020-12-14 10:47:20|1573.6|1573.6|1573.4|1573.2|1573.6|1573.6|1573.4|1573.2|1782
1607942850000|2020-12-14 10:47:30|1573.2|1573|1573|1572.8|1573.2|1573|1573|1572.8|4017
1607942860000|2020-12-14 10:47:40|1572.8|1572.6|1571.2|1571|1573|1572.6|1571.2|1571|27405
1607942870000|2020-12-14 10:47:50|1571.4|1571.2|1571.8|1571.6|1572|1571.6|1571.4|1571.2|782
1607942880000|2020-12-14 10:48:00|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.8|237
1607942890000|2020-12-14 10:48:10|1572.2|1572|1572|1571.6|1572.2|1572|1571.8|1571.6|831
1607942920000|2020-12-14 10:48:40|1571.8|1571.4|1571.8|1571.6|1571.8|1571.6|1571.6|1571.4|3926
1607942930000|2020-12-14 10:48:50|1571.6|1571.4|1571.8|1571.4|1571.8|1571.6|1571.6|1571.2|2195
1607942940000|2020-12-14 10:49:00|1571.6|1571.6|1571.4|1571.2|1571.6|1571.6|1571.4|1571.2|1849
1607942950000|2020-12-14 10:49:10||1571||1570.8||1571.2||1570.8|0
1607942960000|2020-12-14 10:49:20|1571.2|1570.6|1571|1570.6|1571.2|1570.6|1571|1570.6|0
1607942980000|2020-12-14 10:49:40|1571.2|1570.8|1570.8|1570.6|1571.2|1571|1570.8|1570.4|1120
1607942990000|2020-12-14 10:49:50|1570.6|1570.4|1570.6|1570.2|1570.6|1570.4|1570.4|1570.2|800
1607943000000|2020-12-14 10:50:00|1570.4|1570.4|1570.4|1570.2|1570.4|1570.4|1570.4|1570.2|215
1607943010000|2020-12-14 10:50:10|1570.2|1570|1570|1569.8|1570.4|1570|1569.8|1569.6|3747
1607943020000|2020-12-14 10:50:20|1569.8|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.6|1328
1607943030000|2020-12-14 10:50:30|1569.8|1569.8|1569.8|1569.6|1569.8|1569.8|1569.8|1569.6|481
1607943040000|2020-12-14 10:50:40|1570|1569.8|1570.6|1570.4|1570.6|1570.4|1570|1569.8|2698
1607943050000|2020-12-14 10:50:50|1570.4|1570.2|1570.2|1569.8|1570.6|1570.4|1570.2|1569.8|9204
1607943060000|2020-12-14 10:51:00|1570|1570|1570.4|1570|1570.6|1570.2|1570|1570|1419
1607943070000|2020-12-14 10:51:10|1570.2|1569.8|1570|1569.8|1570.2|1569.8|1570|1569.8|2929
1607943080000|2020-12-14 10:51:20|1569.8|1569.6|1569.6|1569.4|1570|1569.6|1569.6|1569.2|3274
1607943090000|2020-12-14 10:51:30|1569.8|1569.2|1570|1569.6|1570|1569.6|1569.8|1569.2|913
1607943120000|2020-12-14 10:52:00|1569.8||1570||1570||1569.8||720
1607943140000|2020-12-14 10:52:20|1569.8|1569.4|1569.6|1569.2|1570|1569.6|1569.6|1569.2|7939
1607943150000|2020-12-14 10:52:30|1569.4|1569.4|1569.2|1568.8|1569.4|1569.4|1569|1568.8|949
1607943160000|2020-12-14 10:52:40||1569||1568.8||1569||1568.8|170
1607943170000|2020-12-14 10:52:50|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.4|1569|971
1607943180000|2020-12-14 10:53:00|1569.2|1568.8|1569|1568.8|1569.2|1568.8|1568.8|1568.6|1646
1607943190000|2020-12-14 10:53:10|1569.2|1569|1569.2|1569|1569.4|1569.2|1569.2|1568.8|4381
1607943200000|2020-12-14 10:53:20|1569.4|1569.2|1569.4|1569|1569.4|1569.2|1569.4|1569|305
1607943210000|2020-12-14 10:53:30|1569.2|1568.8|1568.6|1568.4|1569.2|1568.8|1568.6|1568.4|1243
1607943220000|2020-12-14 10:53:40|1568.4|1568.2|1567.8|1567.6|1568.6|1568.2|1567.6|1567.4|20741
1607943230000|2020-12-14 10:53:50|1568|1567.4|1568|1567.6|1568|1567.8|1567.8|1567.4|1953
1607943240000|2020-12-14 10:54:00|1568.2|1567.8|1567.8|1567.6|1568.4|1568.2|1567.8|1567.4|9254
1607943250000|2020-12-14 10:54:10|1567.6|1567.4|1567.6|1567.2|1567.6|1567.4|1567.6|1567.2|938
1607943260000|2020-12-14 10:54:20|1567.4|1567|1567.2|1566.8|1567.6|1567.2|1567.2|1566.8|2006
1607943270000|2020-12-14 10:54:30|1567|1567|1568|1567.6|1568|1567.8|1566.8|1566.6|14253
1607943280000|2020-12-14 10:54:40|1567.8|1567.4|1567.6|1567.2|1567.8|1567.6|1567.6|1567.2|416
1607943290000|2020-12-14 10:54:50|1567.4|1567|1567.4|1567|1567.4|1567.2|1567.4|1567|0
1607943300000|2020-12-14 10:55:00|1567.6|1567.2|1567.4|1567.2|1567.6|1567.4|1567.4|1567.2|3798
1607943310000|2020-12-14 10:55:10|1567.6|1567.4|1567.8|1567.4|1567.8|1567.6|1567.6|1567.4|0
1607943320000|2020-12-14 10:55:20|1567.6|1567.2|1567.4|1567.2|1567.6|1567.2|1567.4|1567.2|0
1607943330000|2020-12-14 10:55:30|1567.2|1567|1567|1566.6|1567.2|1567|1566.8|1566.6|1904
1607943340000|2020-12-14 10:55:40|1567.2|1566.8|1567.4|1567.2|1567.4|1567.2|1567.2|1566.6|613
1607943350000|2020-12-14 10:55:50|1567.2|1567|1567.4|1567|1567.4|1567|1567.2|1567|3290
1607943360000|2020-12-14 10:56:00|1567.2|1566.8|1566.2|1566|1567.4|1566.8|1566.2|1566|5320
1607943370000|2020-12-14 10:56:10|1566.4||1566.4||1566.4||1566.4||338
1607943380000|2020-12-14 10:56:20|1566.2|1566.2|1566|1565.8|1566.2|1566.2|1566|1565.8|4038
1607943390000|2020-12-14 10:56:30|1565.8|1565.6|1565.6|1565.2|1566|1565.6|1565.6|1565.2|9399
1607943400000|2020-12-14 10:56:40|1566|1565.4|1566.6|1566.4|1566.8|1566.6|1565.6|1565.2|19624
1607943410000|2020-12-14 10:56:50|1566.8|1566.6|1566.6|1566.2|1566.8|1566.6|1566.6|1566.2|1152
1607943420000|2020-12-14 10:57:00|1566.8|1566.4|1566.6|1566.2|1567.2|1567|1566.4|1566|9170
1607943430000|2020-12-14 10:57:10|1566.8|1566.4|1567|1566.8|1567|1566.8|1566.8|1566.4|4872
1607943440000|2020-12-14 10:57:20|1566.8|1566.6|1567|1566.6|1567|1566.8|1566.8|1566.6|2049
1607943450000|2020-12-14 10:57:30|1567.4|1567.2|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|5328
1607943460000|2020-12-14 10:57:40|1567.8|1567.2|1567.8|1567.2|1567.8|1567.2|1567.4|1567.2|500
1607943470000|2020-12-14 10:57:50|1567.4|1567.4|1567.2|1566.8|1567.6|1567.4|1567.2|1566.8|1120
1607943480000|2020-12-14 10:58:00|1567.4|1567|1567.6|1567|1567.6|1567|1567.2|1567|1240
1607943490000|2020-12-14 10:58:10|1567.8|1567.6|1567.8|1567.4|1568.4|1568.2|1567.8|1567.4|5396
1607943500000|2020-12-14 10:58:20|1568|1567.6|1567.8|1567.6|1568|1567.6|1567.8|1567.6|0
1607943520000|2020-12-14 10:58:40|||||||||700
1607943530000|2020-12-14 10:58:50|1567.6|1567.4|1567.6|1567.4|1567.8|1567.4|1567.6|1567.4|3159
1607943540000|2020-12-14 10:59:00|1567.8|1567.6|1568.4|1568|1568.4|1568|1567.8|1567.6|3395
1607943550000|2020-12-14 10:59:10|1568.6|1568.2|1568.8|1568.4|1568.8|1568.4|1568.6|1568|546
1607943560000|2020-12-14 10:59:20|1569|1568.6|1568.6|1568.4|1569.2|1569|1568.6|1568.4|7082
1607943570000|2020-12-14 10:59:30|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.6|1568.6|2199
1607943580000|2020-12-14 10:59:40|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|0
1607943590000|2020-12-14 10:59:50|1568.6|1568.2|1568|1567.8|1568.6|1568.2|1568|1567.6|2733
1607943600000|2020-12-14 11:00:00|1568.2|1567.6|1568.2|1567.8|1568.2|1567.8|1568.2|1567.6|216
1607943610000|2020-12-14 11:00:10|1568|1567.6|1568|1567.8|1568|1567.8|1567.8|1567.6|2589
1607943620000|2020-12-14 11:00:20|1567.8|1567.6|1567.2|1567|1568|1567.6|1567.2|1566.8|9253
1607943630000|2020-12-14 11:00:30|1567.4||1567.2||1567.4||1567.2||388
1607943640000|2020-12-14 11:00:40|1567.4|1567.2|1567.2|1567|1567.4|1567.2|1567.2|1567|11166
1607943650000|2020-12-14 11:00:50|1567|1566.8|1567|1566.8|1567.2|1567|1566.8|1566.6|7110
1607943660000|2020-12-14 11:01:00|1566.8|1566.6|1566.4|1566.2|1566.8|1566.8|1566.4|1566|1750
1607943670000|2020-12-14 11:01:10|1566.6|1566|1566.6|1566.4|1567|1566.6|1566.6|1566|5803
1607943680000|2020-12-14 11:01:20|1566.4|1566.2|1565.2|1564.8|1566.4|1566.2|1565|1564.8|10692
1607943690000|2020-12-14 11:01:30|1565.4|1565|1565.4|1565.2|1565.8|1565.6|1565.4|1565|2440
1607943700000|2020-12-14 11:01:40|1565.6|1565.4|1566|1565.6|1566|1565.6|1565.4|1565.2|2215
1607943710000|2020-12-14 11:01:50|1566.2|1565.8|1566.2|1565.8|1566.2|1566|1566.2|1565.8|1689
1607943720000|2020-12-14 11:02:00|1566|1565.6|1566.2|1565.8|1566.2|1566|1566|1565.6|1136
1607943730000|2020-12-14 11:02:10|1566|1566|1566.6|1566.2|1567|1566.8|1566|1566|7239
1607943740000|2020-12-14 11:02:20|1566.4|1566|1565.4|1565.2|1566.4|1566|1565.2|1565|5526
1607943750000|2020-12-14 11:02:30|1565.2|1565|1566.2|1565.8|1566.4|1566|1565.2|1565|2259
1607943770000|2020-12-14 11:02:50|1566.4|1566|1566.6|1566.4|1566.8|1566.6|1566.4|1566|2643
1607943780000|2020-12-14 11:03:00|1566.8|1566.6|1566.6|1566.4|1566.8|1566.6|1566.6|1566.4|1827
1607943790000|2020-12-14 11:03:10|1566.8|1566.6|1567.8|1567.6|1567.8|1567.6|1566.8|1566.6|9439
1607943800000|2020-12-14 11:03:20|1567.6|1567.4|1568|1567.6|1568.6|1568.4|1567.4|1567|22948
1607943810000|2020-12-14 11:03:30|1568.2|1567.8|1569|1568.4|1569|1568.4|1568.2|1567.6|4349
1607943820000|2020-12-14 11:03:40|1568.8|1568.6|1568.8|1568.6|1569|1568.8|1568.8|1568.6|324
1607943830000|2020-12-14 11:03:50|1568.6|1568.4|1568.6|1568.2|1568.8|1568.4|1568.4|1568.2|1729
1607943840000|2020-12-14 11:04:00|1568.4|1568|1568.2|1568|1568.6|1568|1568|1567.8|2442
1607943850000|2020-12-14 11:04:10|1568|1567.8|1568.2|1567.8|1568.2|1568|1567.8|1567.6|3814
1607943860000|2020-12-14 11:04:20|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.4|1568|1180
1607943870000|2020-12-14 11:04:30|1568.2|1568.2|1568.6|1568.2|1568.8|1568.6|1568.2|1568.2|2705
1607943880000|2020-12-14 11:04:40|1568.4|1568|1568.8|1568.4|1568.8|1568.6|1568.2|1568|3530
1607943890000|2020-12-14 11:04:50|1568.6|1568.2|1568.2|1568|1568.8|1568.4|1568.2|1568|4736
1607943900000|2020-12-14 11:05:00|1568.4|1568.2|1568.4|1568|1568.6|1568.2|1568.4|1568|1000
1607943910000|2020-12-14 11:05:10|1568.2|1567.8|1568.4|1568|1568.6|1568.2|1568|1567.8|1762
1607943920000|2020-12-14 11:05:20|1568.2|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1568|478
1607943930000|2020-12-14 11:05:30|1568.2|1568.2|1568.2|1568|1568.4|1568.2|1568.2|1568|534
1607943940000|2020-12-14 11:05:40|1568|1567.8|1567.4|1567.2|1568.2|1568|1567.4|1567.2|12900
1607943950000|2020-12-14 11:05:50|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|819
1607943960000|2020-12-14 11:06:00|1567.4|1567.2|1567|1566.8|1567.6|1567.2|1567|1566.8|3624
1607943970000|2020-12-14 11:06:10|1566.8|1566.6|1566.2|1566|1567|1566.6|1566.2|1566|6931
1607943980000|2020-12-14 11:06:20|1566|1565.8|1566.2|1565.8|1566.2|1566|1565.8|1565.6|13524
1607943990000|2020-12-14 11:06:30|1566.4|1566|1566.4|1566|1566.6|1566.2|1566.2|1566|3119
1607944000000|2020-12-14 11:06:40|1566.2|1565.8|1566.4|1566.2|1566.4|1566.2|1566|1565.8|4789
1607944010000|2020-12-14 11:06:50|1566.6|1566|1566.4|1566.2|1566.6|1566.2|1566.4|1566|393
1607944020000|2020-12-14 11:07:00|1566.6|1566.4|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|498
1607944030000|2020-12-14 11:07:10|1566.6|1566.2|1566.6|1566.2|1566.8|1566.6|1566.6|1566.2|2120
1607944040000|2020-12-14 11:07:20|1566.4|1566|1566.6|1566.4|1566.6|1566.4|1566.2|1566|2164
1607944050000|2020-12-14 11:07:30||1566.2||1566.2||1566.2||1566.2|0
1607944060000|2020-12-14 11:07:40|1566.4|1566|1566.4|1566.2|1566.4|1566.2|1566.2|1566|4500
1607944070000|2020-12-14 11:07:50|1566.6|1566.4|1566.6|1566.2|1566.6|1566.4|1566.2|1566|4648
1607944080000|2020-12-14 11:08:00|1566.4|1566|1566.6|1566.2|1566.6|1566.2|1566|1565.8|5735
1607944090000|2020-12-14 11:08:10||1566.4||1566.2||1566.4||1566.2|0
1607944100000|2020-12-14 11:08:20|1566.8|1566.4|1566.8|1566.4|1567|1566.8|1566.8|1566.4|4575
1607944110000|2020-12-14 11:08:30||1566.6||1566.6||1566.6||1566.6|531
1607944120000|2020-12-14 11:08:40|1566.6|1566.4|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|1169
1607944130000|2020-12-14 11:08:50|1566.6|1566.2|1566.6|1566.4|1566.8|1566.4|1566.4|1566.2|1898
1607944140000|2020-12-14 11:09:00|1566.4|1566.2|1565.8|1565.4|1566.6|1566.4|1565.6|1565.2|7284
1607944150000|2020-12-14 11:09:10|1566|1565.6|1567.4|1567|1567.4|1567.2|1566|1565.6|8766
1607944160000|2020-12-14 11:09:20|1567.2|1567.2|1566.4|1566|1567.4|1567.2|1566.4|1566|2437
1607944170000|2020-12-14 11:09:30|1566.2|1565.8|1566|1565.6|1566.2|1566|1565.8|1565.6|4056
1607944180000|2020-12-14 11:09:40|1566.2|1565.8|1566|1565.8|1566.2|1566|1566|1565.6|94
1607944190000|2020-12-14 11:09:50||1565.6||1565.6||1565.8||1565.6|0
1607944200000|2020-12-14 11:10:00|1566.2|1565.8|1566.6|1566.2|1566.6|1566.4|1566.2|1565.8|2363
1607944210000|2020-12-14 11:10:10|1566.4|1566.4|1566.4|1566.2|1566.4|1566.4|1566.4|1566.2|0
1607944220000|2020-12-14 11:10:20|1566.6||1566.6||1566.6||1566.6||366
1607944230000|2020-12-14 11:10:30|1566.4|1566.4|1567.4|1566.8|1567.4|1567|1566.4|1566.2|2534
1607944240000|2020-12-14 11:10:40|1567|1567|1567.2|1567|1567.2|1567|1567|1566.8|224
1607944250000|2020-12-14 11:10:50|1567|1566.8|1566.4|1566.2|1567.2|1566.8|1566.4|1566.2|7730
1607944260000|2020-12-14 11:11:00|1566.6|1566|1566.6|1566.4|1566.8|1566.6|1566.2|1566|5151
1607944270000|2020-12-14 11:11:10|1566.4|1566.2|1565.8|1565.6|1566.6|1566.2|1565.8|1565.6|15960
1607944280000|2020-12-14 11:11:20|1566|1565.8|1566|1565.8|1566|1565.8|1565.6|1565.4|1759
1607944290000|2020-12-14 11:11:30|1565.8|1565.6|1565.8|1565.6|1566|1565.6|1565.4|1565.2|3410
1607944300000|2020-12-14 11:11:40|1565.6|1565.4|1565.4|1565|1565.6|1565.4|1565.2|1565|3047
1607944310000|2020-12-14 11:11:50|1565.2|1565.2|1565.2|1565|1565.4|1565.2|1565.2|1565|541
1607944320000|2020-12-14 11:12:00|1565.4|1565.2|1565.2|1565|1565.6|1565.4|1565.2|1564.8|7494
1607944330000|2020-12-14 11:12:10|1565|1564.8|1565.2|1565|1565.2|1565|1564.8|1564.6|469
1607944340000|2020-12-14 11:12:20|1565|1564.8|1564.8|1564.4|1565.2|1564.8|1564.6|1564.4|6192
1607944350000|2020-12-14 11:12:30|1565|1564.6|1565.4|1565|1565.4|1565|1565|1564.4|2606
1607944360000|2020-12-14 11:12:40|1565.6|1565.2|1565.6|1565.2|1565.6|1565.4|1565.2|1565|1125
1607944370000|2020-12-14 11:12:50|1565.4|1565.4|1565.4|1565|1565.6|1565.4|1565.4|1565|4735
1607944380000|2020-12-14 11:13:00|1565.6|1565.2|1566|1565.6|1566|1565.8|1565.4|1565.2|2348
1607944390000|2020-12-14 11:13:10|1565.8|1565.4|1565.4|1565.2|1566|1565.4|1565.4|1565.2|2029
1607944400000|2020-12-14 11:13:20|1565.2|1565|1565|1564.6|1565.4|1565|1564.8|1564.4|2447
1607944410000|2020-12-14 11:13:30|1564.8||1564.8||1565||1564.8||80
1607944420000|2020-12-14 11:13:40|1565|1564.8|1565.8|1565.6|1566|1565.6|1565|1564.8|5080
1607944430000|2020-12-14 11:13:50|1565.6|1565.4|1565.6|1565.2|1565.8|1565.6|1565.6|1565|3925
1607944440000|2020-12-14 11:14:00|1565.4|1565|1564.6|1564.2|1565.4|1565|1564.4|1564.2|7758
1607944450000|2020-12-14 11:14:10|1564.4|1564|1564.2|1564|1564.4|1564|1564.2|1564|15090
1607944460000|2020-12-14 11:14:20|1564.4|1564.2|1564.2|1564|1564.4|1564.2|1564.2|1564|2290
1607944470000|2020-12-14 11:14:30|1564|1563.8|1564|1563.8|1564|1563.8|1563.8|1563.6|19517
1607944480000|2020-12-14 11:14:40|1563.8|1563.6|1563.8|1563.6|1564|1563.8|1563.8|1563.6|2163
1607944490000|2020-12-14 11:14:50|1563.6|1563.4|1563.8|1563.6|1564|1563.8|1563.4|1563.2|7491
1607944500000|2020-12-14 11:15:00|1564|1563.8|1563.8|1563.6|1564.2|1564|1563.8|1563.6|2449
1607944510000|2020-12-14 11:15:10|1564|1563.8|1564.4|1564|1564.4|1564|1563.6|1563.4|5668
1607944520000|2020-12-14 11:15:20|1564.2|1564.2|1564.4|1564.2|1564.6|1564.4|1564.2|1564|2341
1607944530000|2020-12-14 11:15:30|1564.6|1564|1565|1564.6|1565|1564.6|1564.4|1564|2766
1607944540000|2020-12-14 11:15:40|1564.8|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|547
1607944550000|2020-12-14 11:15:50|1565.2|1564.8|1566|1565.8|1566|1565.8|1565.2|1564.8|14488
1607944560000|2020-12-14 11:16:00|1565.8|1565.6|1565.4|1565|1566|1565.6|1565.4|1565|1929
1607944570000|2020-12-14 11:16:10|1565.2|1564.8|1564.8|1564.6|1565.2|1565|1564.8|1564.6|1507
1607944580000|2020-12-14 11:16:20|1564.6|1564.4|1564.2|1563.8|1564.6|1564.4|1564.2|1563.6|4264
1607944590000|2020-12-14 11:16:30|1564.4|1564|1564|1563.8|1564.6|1564.4|1564|1563.6|6071
1607944600000|2020-12-14 11:16:40|1563.8|1563.6|1564.2|1563.6|1564.2|1564|1563.8|1563.4|265
1607944610000|2020-12-14 11:16:50|1564.4|1563.8|1564.8|1564.4|1564.8|1564.6|1564.4|1563.8|120
1607944620000|2020-12-14 11:17:00|1564.6|1564|1564|1563.8|1564.6|1564|1563.8|1563.6|9467
1607944630000|2020-12-14 11:17:10|1564.2|1564|1564|1563.8|1564.2|1564|1564|1563.8|45
1607944640000|2020-12-14 11:17:20|1563.8|1563.6|1563.8|1563.6|1564|1563.8|1563.8|1563.6|3058
1607944650000|2020-12-14 11:17:30|1564|1563.8|1564.2|1564|1564.2|1564|1563.8|1563.6|1371
1607944660000|2020-12-14 11:17:40|1564|1563.8|1564.2|1564|1564.2|1564|1564|1563.8|1000
1607944670000|2020-12-14 11:17:50|1564|1563.8|1564|1563.8|1564.2|1564|1564|1563.8|1534
1607944690000|2020-12-14 11:18:10|1564.2|1564|1564|1563.8|1564.2|1564|1564|1563.8|2117
1607944700000|2020-12-14 11:18:20|1564.2|1564|1564.4|1564.2|1564.6|1564.4|1564|1563.8|2293
1607944710000|2020-12-14 11:18:30|1564.2|1564|1563.6|1563.4|1564.2|1564|1563.6|1563.4|5673
1607944720000|2020-12-14 11:18:40|1563.8|1563.6|1564|1563.4|1564|1563.6|1563.8|1563.4|75
1607944730000|2020-12-14 11:18:50|1563.8|1563.6|1563.6|1563.4|1563.8|1563.6|1563.6|1563.4|500
1607944740000|2020-12-14 11:19:00|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.8|1563.4|1056
1607944750000|2020-12-14 11:19:10||1563.6||1563.6||1563.6||1563.4|300
1607944760000|2020-12-14 11:19:20|1563.6|1563.4|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|708
1607944770000|2020-12-14 11:19:30|1563.6||1563.6||1563.6||1563.6||0
1607944780000|2020-12-14 11:19:40|1564|1563.8|1564.6|1564.4|1564.8|1564.4|1564|1563.8|16083
1607944790000|2020-12-14 11:19:50|1564.4|1564.2|1564|1563.6|1564.6|1564.4|1564|1563.6|11397
1607944800000|2020-12-14 11:20:00|1564.2|1563.8|1564.2|1564|1564.2|1564|1564|1563.6|1583
1607944810000|2020-12-14 11:20:10|1564|1563.8|1564.4|1564.2|1564.4|1564.2|1564|1563.8|3516
1607944820000|2020-12-14 11:20:20|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|12276
1607944830000|2020-12-14 11:20:30|1564.4|1564.2|1564.6|1564.2|1564.6|1564.2|1564.4|1564.2|0
1607944840000|2020-12-14 11:20:40|1564.4|1564|1563.6|1563.2|1564.4|1564|1563.6|1563.2|9840
1607944850000|2020-12-14 11:20:50|1563.8|1563.4|1564|1563.6|1564|1563.6|1563.8|1563.2|953
1607944860000|2020-12-14 11:21:00|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|0
1607944880000|2020-12-14 11:21:20|1564|1563.6|1564|1563.8|1564|1563.8|1564|1563.6|0
1607944890000|2020-12-14 11:21:30|1563.8|1563.6|1563.6|1563.4|1563.8|1563.6|1563.6|1563.4|1980
1607944900000|2020-12-14 11:21:40|1563.8|1563.6|1562.8|1562.4|1563.8|1563.6|1562.6|1562.4|12640
1607944910000|2020-12-14 11:21:50|1563|1562.2|1562.8|1562.4|1563|1562.8|1562.6|1562.2|5129
1607944920000|2020-12-14 11:22:00|1562.6||1562.6||1562.8||1562.6||4000
1607944930000|2020-12-14 11:22:10|1562.4|1562.2|1562.4|1562.2|1562.4|1562.2|1562.4|1562|2412
1607944940000|2020-12-14 11:22:20|1562.6|1562.4|1562.6|1562.2|1562.8|1562.6|1562.4|1562.2|2041
1607944950000|2020-12-14 11:22:30|1562.4|1562.4|1563.2|1563|1563.2|1563|1562.4|1562.4|6835
1607944960000|2020-12-14 11:22:40|1563.4|1563.2|1563.2|1562.8|1563.4|1563.2|1563|1562.6|3631
1607944970000|2020-12-14 11:22:50|1563|1562.6|1563|1562.8|1563.2|1563|1562.8|1562.6|7745
1607944980000|2020-12-14 11:23:00|1563.2|1563|1563|1562.8|1563.2|1563|1563|1562.8|1542
1607945000000|2020-12-14 11:23:20|||||||||398
1607945010000|2020-12-14 11:23:30|1563.2|1563|1563.4|1563|1563.6|1563.4|1563.2|1563|2284
1607945020000|2020-12-14 11:23:40||1563.2||1563.2||1563.2||1563|0
1607945030000|2020-12-14 11:23:50|1563.2|1563|1563.2|1563|1563.2|1563.2|1563.2|1563|867
1607945040000|2020-12-14 11:24:00|1563|1562.8|1563|1562.8|1563.2|1563|1563|1562.6|6049
1607945050000|2020-12-14 11:24:10|1563.2|1563|1563.4|1563.2|1563.6|1563.4|1563.2|1563|3360
1607945060000|2020-12-14 11:24:20|1563.6|1563.4|1563.6|1563.2|1563.6|1563.4|1563.4|1563.2|853
1607945070000|2020-12-14 11:24:30|1563.4|1563.4|1563.4|1563.2|1563.6|1563.4|1563.4|1563.2|500
1607945080000|2020-12-14 11:24:40|1563.6|1563.4|1563|1562.6|1563.6|1563.4|1563|1562.6|4703
1607945090000|2020-12-14 11:24:50|1562.8|1562.4|1562.6|1562.4|1562.8|1562.6|1562.6|1562.2|4336
1607945100000|2020-12-14 11:25:00|1562.8|1562.6|1562.6|1562.4|1562.8|1562.6|1562.6|1562.4|4816
1607945110000|2020-12-14 11:25:10|1562.8|1562.6|1562.8|1562.4|1562.8|1562.6|1562.6|1562.4|500
1607945120000|2020-12-14 11:25:20|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.2|1562|14508
1607945130000|2020-12-14 11:25:30|1562.8|1562.4|1562.8|1562.4|1562.8|1562.4|1562.4|1562.2|1009
1607945140000|2020-12-14 11:25:40|1562.6|1562.2|1562.4|1562.2|1562.8|1562.2|1562.4|1562.2|294
1607945150000|2020-12-14 11:25:50|1562.6|1562.4|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|250
1607945160000|2020-12-14 11:26:00|1562.4|1562|1562.2|1562|1562.4|1562|1562.2|1561.8|9202
1607945170000|2020-12-14 11:26:10|||||||||728
1607945180000|2020-12-14 11:26:20|1562.4|1562.2|1562.4|1562|1562.6|1562.4|1562.4|1562|1950
1607945190000|2020-12-14 11:26:30|1562.2|1562.2|1562.4|1562.2|1562.4|1562.2|1562.2|1562|5808
1607945200000|2020-12-14 11:26:40|1562.2|1562|1562.2|1562|1562.2|1562|1562.2|1562|1396
1607945210000|2020-12-14 11:26:50|1562.4|1562.2|1562.4|1562.2|1562.4|1562.2|1562.4|1562.2|470
1607945220000|2020-12-14 11:27:00|1562.2|1562|1562.2|1562|1562.4|1562.2|1562.2|1562|5024
1607945230000|2020-12-14 11:27:10|1562|1561.8|1561.4|1561|1562|1561.8|1561|1560.8|28861
1607945240000|2020-12-14 11:27:20||1561.2||1561.2||1561.2||1561|0
1607945250000|2020-12-14 11:27:30|1561.6|1561|1561.4|1561|1561.6|1561.4|1561.2|1561|2243
1607945260000|2020-12-14 11:27:40|1561.2|1560.8|1560.8|1560.4|1561.2|1560.8|1560.6|1560.4|4629
1607945270000|2020-12-14 11:27:50|1561|1560.6|1560.8|1560.6|1561|1560.8|1560.8|1560.6|347
1607945280000|2020-12-14 11:28:00|1561|1560.8|1561|1560.8|1561.2|1561|1561|1560.8|1698
1607945290000|2020-12-14 11:28:10|1561.2|1560.6|1561|1560.6|1561.2|1560.6|1560.8|1560.6|10300
1607945300000|2020-12-14 11:28:20|1560.8|1560.8|1560.8|1560.6|1561|1560.8|1560.8|1560.6|2990
1607945310000|2020-12-14 11:28:30|1561|1560.8|1560.6|1560.4|1561|1560.8|1560.4|1560.2|9401
1607945320000|2020-12-14 11:28:40|1560.4|1560.2|1560.4|1560.2|1560.6|1560.4|1560.4|1560.2|1220
1607945330000|2020-12-14 11:28:50|1560.6|1560.4|1560.4|1560.2|1560.6|1560.4|1560.4|1560.2|1532
1607945340000|2020-12-14 11:29:00|1560.2|1560|1560|1559.8|1560.2|1560|1559.6|1559.4|22098
1607945350000|2020-12-14 11:29:10|1560.2|1560|1560.6|1560.4|1560.8|1560.6|1560.2|1559.8|2776
1607945360000|2020-12-14 11:29:20|1560.8|1560.6|1561|1560.6|1561.2|1560.8|1560.8|1560.6|2305
1607945370000|2020-12-14 11:29:30|1560.8|1560.8|1560.8|1560.4|1560.8|1560.8|1560.6|1560.4|301
1607945380000|2020-12-14 11:29:40|1560.6||1560.8||1560.8||1560.6||0
1607945390000|2020-12-14 11:29:50|1561|1560.6|1561.4|1561|1561.4|1561|1560.8|1560.6|3153
1607945400000|2020-12-14 11:30:00|1561.6|1561.2|1561.6|1561.2|1562|1561.6|1561.4|1561.2|1081
1607945410000|2020-12-14 11:30:10|1561.4|1561|1561.8|1561.2|1561.8|1561.2|1561.4|1561|1001
1607945420000|2020-12-14 11:30:20|1561.6|1561.4|1561.8|1561.6|1562|1561.6|1561.6|1561.4|2426
1607945430000|2020-12-14 11:30:30|1561.6|1561.4|1561.4|1561|1561.6|1561.4|1561.2|1561|1187
1607945440000|2020-12-14 11:30:40|1561.6|1561.2|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|5710
1607945450000|2020-12-14 11:30:50|1561.6|1561.6|1561.8|1561.6|1562|1561.8|1561.6|1561.4|11599
1607945460000|2020-12-14 11:31:00|1561.6|1561.4|1562|1561.6|1562|1561.6|1561.6|1561.4|6013
1607945480000|2020-12-14 11:31:20|1562.2|1561.8|1562.6|1562.2|1562.6|1562.4|1562.2|1561.6|7146
1607945490000|2020-12-14 11:31:30|1562.8|1562.4|1564.6|1564.4|1564.6|1564.4|1562.6|1562.2|11640
1607945500000|2020-12-14 11:31:40|1564.8|1564.2|1564.8|1564.4|1564.8|1564.6|1564.4|1564.2|3276
1607945510000|2020-12-14 11:31:50|1565|1564.6|1565|1564.6|1565.4|1565.2|1564.8|1564.4|11717
1607945520000|2020-12-14 11:32:00|1564.8|1564.4|1564.4|1564.2|1565|1564.8|1564.4|1564.2|13843
1607945530000|2020-12-14 11:32:10|1564.6|1564.4|1564|1563.8|1565|1564.6|1564|1563.8|13617
1607945540000|2020-12-14 11:32:20|1563.8|1563.6|1564.8|1564.4|1564.8|1564.4|1563.8|1563.6|1032
1607945550000|2020-12-14 11:32:30|1565|1564.2|1564.6|1564.4|1565|1564.4|1564.4|1564|9177
1607945560000|2020-12-14 11:32:40|1564.8|1564.6|1565.2|1564.8|1565.2|1565|1564.6|1564.4|1216
1607945570000|2020-12-14 11:32:50|1565.4|1565|1565.6|1565|1565.6|1565|1565.4|1565|0
1607945580000|2020-12-14 11:33:00|1565.4|1565.2|1564.6|1564.2|1565.4|1565.2|1564.6|1564.2|9537
1607945590000|2020-12-14 11:33:10|1564.8|1564.4|1565|1564.8|1565.2|1565|1564.6|1564.4|5781
1607945600000|2020-12-14 11:33:20|1564.8|1564.6|1564|1563.6|1564.8|1564.6|1563.8|1563.4|3820
1607945610000|2020-12-14 11:33:30|1564.2|1563.8|1564|1563.4|1564.2|1564|1564|1563.4|1386
1607945630000|2020-12-14 11:33:50|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|1354
1607945640000|2020-12-14 11:34:00|1563.6|1563.6|1563.8|1563.6|1564|1563.8|1563.6|1563.6|1538
1607945650000|2020-12-14 11:34:10|1563.6|1563.4|1563.8|1563.6|1563.8|1563.6|1563.2|1563|4521
1607945660000|2020-12-14 11:34:20|1563.6|1563.4|1563.4|1563.2|1563.6|1563.4|1563.4|1563.2|2025
1607945670000|2020-12-14 11:34:30|1563.2|1563|1563.6|1563.2|1563.6|1563.4|1563.2|1563|948
1607945680000|2020-12-14 11:34:40|1563.4|1563.4|1563.4|1563.2|1563.6|1563.4|1563.4|1563.2|81
1607945690000|2020-12-14 11:34:50|1563.2|1563|1563|1562.6|1563.4|1563|1563|1562.6|10560
1607945700000|2020-12-14 11:35:00|1562.8|1562.4|1562.6|1562.2|1562.8|1562.6|1562.4|1562.2|2900
1607945710000|2020-12-14 11:35:10|1562.4|1562|1562.4|1562.2|1562.4|1562.2|1562.2|1562|0
1607945720000|2020-12-14 11:35:20|1562.2|1562|1562.6|1562.2|1562.6|1562.4|1562.2|1561.8|5497
1607945730000|2020-12-14 11:35:30|1562.4|1562|1562.4|1562|1562.6|1562.4|1562.2|1562|2429
1607945740000|2020-12-14 11:35:40|1562.2|1562.2|1562.2|1562|1562.4|1562.2|1562.2|1562|2524
1607945750000|2020-12-14 11:35:50|1562|1561.8|1562.2|1562|1562.2|1562|1562|1561.8|1731
1607945760000|2020-12-14 11:36:00|1562|1561.8|1561|1560.6|1562|1561.8|1561|1560.4|6344
1607945770000|2020-12-14 11:36:10|1560.8|1560.4|1560|1559.6|1560.8|1560.4|1560|1559.6|12248
1607945780000|2020-12-14 11:36:20|1560.2|1559.8|1560|1559.8|1560.2|1560|1559.8|1559.6|4725
1607945790000|2020-12-14 11:36:30|1560.2|1560|1560.6|1560.2|1561|1560.6|1560.2|1559.8|5492
1607945800000|2020-12-14 11:36:40|1560.4|1560.4|1560.4|1560.2|1560.6|1560.4|1560.4|1560.2|3854
1607945810000|2020-12-14 11:36:50|1560.6|1560.4|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|314
1607945820000|2020-12-14 11:37:00|1560.4|1560.4|1561|1560.6|1561|1560.6|1560.4|1560.4|4370
1607945830000|2020-12-14 11:37:10|1561.2|1560.8|1561.4|1561|1561.6|1561.4|1561.2|1560.8|1573
1607945840000|2020-12-14 11:37:20|1561.8|1561.6|1561.8|1561.4|1562|1561.8|1561.8|1561.4|5912
1607945850000|2020-12-14 11:37:30|1561.6|1561.6|1561.4|1561.2|1561.8|1561.6|1561.4|1561.2|8959
1607945860000|2020-12-14 11:37:40|1561.2|1561|1561.4|1561|1561.4|1561|1561|1560.8|6107
1607945870000|2020-12-14 11:37:50|1561.2|1560.8|1561|1560.8|1561.2|1561|1561|1560.8|200
1607945880000|2020-12-14 11:38:00|1560.8|1560.6|1561|1560.8|1561.2|1561|1560.8|1560.4|5651
1607945890000|2020-12-14 11:38:10|1561.2|1560.6|1561.4|1561|1561.4|1561|1561.2|1560.6|7891
1607945900000|2020-12-14 11:38:20||1561.2||1561.2||1561.2||1561.2|500
1607945910000|2020-12-14 11:38:30|1561.2|1561|1561.2|1561|1561.2|1561|1561.2|1561|3000
1607945920000|2020-12-14 11:38:40|1561|1560.8|1560.8|1560.4|1561|1560.8|1560.6|1560.4|4117
1607945930000|2020-12-14 11:38:50|1560.6|1560.2|1560.2|1560|1560.6|1560.2|1560.2|1560|2913
1607945940000|2020-12-14 11:39:00|||||||||500
1607945950000|2020-12-14 11:39:10|1560.4|1560.2|1560.8|1560.4|1560.8|1560.6|1560.4|1560.2|3295
1607945960000|2020-12-14 11:39:20|1560.6|1560.2|1560.6|1560.2|1560.8|1560.2|1560.4|1560.2|0
1607945970000|2020-12-14 11:39:30|1560.4|1560|1560.2|1560|1560.6|1560.2|1560.2|1560|3993
1607945980000|2020-12-14 11:39:40|1560|1559.8|1560.4|1560|1560.6|1560.2|1560|1559.8|5090
1607945990000|2020-12-14 11:39:50|1560.2||1560.4||1560.4||1560.2||128
1607946000000|2020-12-14 11:40:00|1560.6|1560.2|1560|1559.6|1560.6|1560.2|1560|1559.6|1432
1607946010000|2020-12-14 11:40:10|1559.8|1559.8|1559.6|1559.2|1559.8|1559.8|1559.2|1559|4634
1607946020000|2020-12-14 11:40:20|1559.8|1559|1559.4|1559|1559.8|1559.6|1559.2|1559|4861
1607946030000|2020-12-14 11:40:30||1559.2||1559||1559.2||1559|100
1607946040000|2020-12-14 11:40:40|1559.6|1559.2|1559.6|1559.2|1559.8|1559.4|1559.4|1559|2783
1607946050000|2020-12-14 11:40:50|1559.4|1559.4|1560|1559.6|1560|1559.8|1559.4|1559.4|1298
1607946060000|2020-12-14 11:41:00|1559.8||1559.8||1560||1559.8||300
1607946070000|2020-12-14 11:41:10|1560|1559.8|1560|1559.8|1560|1559.8|1559.8|1559.6|3763
1607946080000|2020-12-14 11:41:20|1560.2|1560|1560.4|1560.2|1560.8|1560.4|1560.2|1560|9159
1607946090000|2020-12-14 11:41:30|1560.6|1560|1560.4|1560.2|1560.6|1560.4|1560.2|1560|13661
1607946100000|2020-12-14 11:41:40|1560.6|1560.4|1561.4|1561.2|1561.4|1561.2|1560.4|1560.2|7589
1607946110000|2020-12-14 11:41:50|1561.2|1561|1561.8|1561.4|1562|1561.6|1561.2|1561|7503
1607946120000|2020-12-14 11:42:00|1561.6|1561.6|1561.8|1561.4|1561.8|1561.6|1561.6|1561.4|941
1607946130000|2020-12-14 11:42:10|1562|1561.6|1562.4|1562|1562.4|1562|1562|1561.4|12587
1607946140000|2020-12-14 11:42:20|1562.2||1562.4||1562.4||1562.2||1050
1607946150000|2020-12-14 11:42:30|1562.6|1562.2|1562.4|1562.2|1562.8|1562.6|1562.4|1562.2|2476
1607946160000|2020-12-14 11:42:40|1562.2|1562|1562.4|1562.2|1562.4|1562.2|1562.2|1562|3030
1607946170000|2020-12-14 11:42:50|1562.6|1562.4|1561.8|1561.4|1562.8|1562.4|1561.6|1561.4|6943
1607946180000|2020-12-14 11:43:00|1562|1561.8|1562.8|1562.6|1562.8|1562.6|1562|1561.8|1556
1607946190000|2020-12-14 11:43:10|1563|1562.8|1562.6|1562.4|1563|1562.8|1562.6|1562.4|7263
1607946200000|2020-12-14 11:43:20|1562.4|1562.2|1562.6|1562.4|1562.6|1562.4|1562.2|1561.8|3905
1607946210000|2020-12-14 11:43:30|1562.4|1562.2|1562.6|1562|1562.6|1562.2|1562.4|1562|372
1607946220000|2020-12-14 11:43:40||1562.2||1562.4||1562.4||1562.2|0
1607946230000|2020-12-14 11:43:50|1562.8|1562.6|1562.8|1562.4|1563.4|1563.2|1562.8|1562.4|1840
1607946240000|2020-12-14 11:44:00|1562.6|1562.6|1562.8|1562.6|1562.8|1562.6|1562.6|1562.4|568
1607946250000|2020-12-14 11:44:10|1562.6|1562.4|1562.8|1562.6|1562.8|1562.6|1562.6|1562.4|1172
1607946270000|2020-12-14 11:44:30|||||||||456
1607946280000|2020-12-14 11:44:40|1562.6|1562.4|1562.6|1562.2|1562.8|1562.6|1562.6|1562.2|1873
1607946290000|2020-12-14 11:44:50|1562.8|1562.4|1563.2|1562.8|1563.2|1563|1562.6|1562.2|2157
1607946300000|2020-12-14 11:45:00|1563.4|1563|1563.4|1563|1563.4|1563|1563.2|1563|0
1607946310000|2020-12-14 11:45:10|1563.2|1563.2|1564|1563.8|1564|1563.8|1563.2|1563.2|4423
1607946320000|2020-12-14 11:45:20|1563.8|1563.6|1563.8|1563.2|1564|1563.6|1563.4|1563.2|3856
1607946340000|2020-12-14 11:45:40|1563.4|1563|1562.8|1562.4|1563.4|1563|1562.8|1562.2|3752
1607946350000|2020-12-14 11:45:50|1562.6|1562.2|1562.6|1562.4|1562.6|1562.4|1562.6|1562.2|900
1607946360000|2020-12-14 11:46:00|1562.8|1562.6|1563|1562.6|1563.2|1563|1562.8|1562.6|3041
1607946370000|2020-12-14 11:46:10|1563.2|1562.8|1563.6|1563.2|1563.6|1563.4|1563.2|1562.6|678
1607946380000|2020-12-14 11:46:20|1563.4|1563|1563.2|1562.8|1563.4|1563|1563.2|1562.8|603
1607946390000|2020-12-14 11:46:30|1563|1562.6|1562.8|1562.6|1563|1562.8|1562.8|1562.6|957
1607946400000|2020-12-14 11:46:40|1562.6|1562.4|1562.8|1562.6|1563|1562.8|1562.6|1562.4|5144
1607946420000|2020-12-14 11:47:00|1562.6|1562.4|1562.4|1562.2|1562.6|1562.4|1562.2|1562|2300
1607946430000|2020-12-14 11:47:10|1562.2|1562|1562.4|1562|1562.4|1562.2|1562.2|1562|1751
1607946440000|2020-12-14 11:47:20|1562.2||1562.2||1562.2||1562.2||600
1607946450000|2020-12-14 11:47:30|1562|1561.8|1562.2|1561.8|1562.2|1561.8|1561.8|1561.6|6743
1607946460000|2020-12-14 11:47:40|1562|1562|1562|1561.8|1562|1562|1562|1561.6|1810
1607946470000|2020-12-14 11:47:50|1562.2|1562|1562.2|1561.8|1562.4|1562.2|1562|1561.8|3022
1607946480000|2020-12-14 11:48:00|1562|1561.6|1561.4|1561|1562|1561.6|1561.4|1561|7560
1607946490000|2020-12-14 11:48:10|1561.2|1560.8|1561.4|1561.2|1561.4|1561.2|1560.8|1560.6|2682
1607946500000|2020-12-14 11:48:20|1561.2|1561|1561|1560.6|1561.2|1561.2|1561|1560.6|0
1607946510000|2020-12-14 11:48:30|1560.8|1560.4|1560.4|1560.2|1560.8|1560.4|1560.2|1560|4715
1607946520000|2020-12-14 11:48:40|1560.2|1560|1560.6|1560.2|1560.8|1560.6|1560.2|1560|745
1607946530000|2020-12-14 11:48:50|1560.8|1560.4|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|502
1607946540000|2020-12-14 11:49:00|1560.4|1560.4|1560.6|1560.4|1560.6|1560.4|1560.4|1560.4|186
1607946550000|2020-12-14 11:49:10|1560.4|1560.2|1559.6|1559.4|1560.4|1560.2|1559.6|1559.4|16316
1607946560000|2020-12-14 11:49:20|1559.8|1559.6|1560.4|1560.2|1560.4|1560.2|1559.8|1559.6|3638
1607946570000|2020-12-14 11:49:30|1560.6|1560|1560.4|1560.2|1560.6|1560.2|1560.2|1560|5340
1607946580000|2020-12-14 11:49:40|1560.2|1560|1560.4|1560.2|1560.6|1560.2|1560.2|1560|1093
1607946590000|2020-12-14 11:49:50|1560.2|1560|1560.4|1560.2|1560.4|1560.2|1560.2|1560|3140
1607946600000|2020-12-14 11:50:00|1560.2|1560|1559.4|1559|1560.2|1560|1559.4|1559|2019
1607946610000|2020-12-14 11:50:10|1559.2|1559.2|1559|1558.8|1559.4|1559.2|1558.4|1558.2|7627
1607946620000|2020-12-14 11:50:20|1558.8|1558.6|1558.6|1558.2|1559|1558.8|1558.6|1558.2|1753
1607946630000|2020-12-14 11:50:30|1558.8|1558.4|1558.4|1558.2|1559|1558.8|1558.4|1558.2|7163
1607946640000|2020-12-14 11:50:40|1558.6|1558.4|1558.6|1558.4|1558.8|1558.6|1558.4|1558.2|2694
1607946650000|2020-12-14 11:50:50|1558.4|1558.2|1558.2|1558|1558.4|1558.4|1558.2|1558|3734
1607946660000|2020-12-14 11:51:00|1558|1557.8|1558|1557.8|1558|1557.8|1557.6|1557.4|5831
1607946670000|2020-12-14 11:51:10|1558.2|1558|1558|1557.8|1558.2|1558|1558|1557.8|2011
1607946680000|2020-12-14 11:51:20|1558.2|1558|1558.4|1558|1558.6|1558.2|1558|1557.8|690
1607946690000|2020-12-14 11:51:30|1558.6|1558.2|1558.6|1558.4|1558.8|1558.6|1558.4|1558.2|5111
1607946700000|2020-12-14 11:51:40|1558.8|1558.6|1558.4|1558.2|1558.8|1558.6|1558.4|1558.2|2630
1607946710000|2020-12-14 11:51:50|1558.2|1558|1558.2|1558|1558.4|1558|1558|1557.4|6029
1607946720000|2020-12-14 11:52:00|1558.4|1558.2|1558|1557.6|1558.4|1558.2|1557.8|1557.6|1828
1607946730000|2020-12-14 11:52:10|1557.8|1557.4|1557.4|1557|1557.8|1557.4|1557.2|1557|1758
1607946740000|2020-12-14 11:52:20|1557.2|1557.2|1558|1557.8|1558|1557.8|1557.2|1557.2|2737
1607946750000|2020-12-14 11:52:30|1558.2|1558|1558.6|1558.2|1559|1558.6|1558.2|1558|3953
1607946760000|2020-12-14 11:52:40|1558.8|1558.4|1559|1558.4|1559|1558.4|1558.8|1558.4|0
1607946770000|2020-12-14 11:52:50|1558.8|1558.6|1558.8|1558.4|1558.8|1558.8|1558.6|1558.4|2802
1607946780000|2020-12-14 11:53:00|1558.6|1558.2|1558.8|1558.4|1559|1558.6|1558.4|1558.2|4052
1607946790000|2020-12-14 11:53:10|1559|1558.6|1560|1559.6|1560|1559.8|1559|1558.6|3087
1607946800000|2020-12-14 11:53:20|1559.8|1559.4|1560|1559.6|1560|1559.8|1559.8|1559.4|3479
1607946810000|2020-12-14 11:53:30|1559.8|1559.4|1559.4|1559|1559.8|1559.4|1559.4|1559|8741
1607946820000|2020-12-14 11:53:40|1559.6|1559.2|1559.4|1559.2|1559.8|1559.4|1559.4|1559.2|1713
1607946830000|2020-12-14 11:53:50|1559.6|1559.4|1559|1558.4|1559.8|1559.6|1558.8|1558.4|4648
1607946840000|2020-12-14 11:54:00|1558.8|1558.6|1558.8|1558.4|1559|1558.6|1558.6|1558.4|237
1607946850000|2020-12-14 11:54:10|1558.6|1558.6|1558.6|1558.4|1558.8|1558.6|1558.6|1558.4|4589
1607946860000|2020-12-14 11:54:20|1558.8|1558.6|1558.6|1558.2|1559|1558.8|1558.4|1558|6317
1607946870000|2020-12-14 11:54:30|1558.4|1558|1558.6|1558.4|1558.6|1558.4|1558.2|1558|2497
1607946880000|2020-12-14 11:54:40|1558.8|1558.6|1558.6|1558.4|1558.8|1558.6|1558.6|1558.4|530
1607946890000|2020-12-14 11:54:50|1558.8|1558.2|1558.2|1558|1558.8|1558.4|1558.2|1558|1367
1607946900000|2020-12-14 11:55:00|1558.4|1558.2|1558.6|1558.4|1558.8|1558.4|1558.2|1558|1000
1607946910000|2020-12-14 11:55:10|1558.4|1558.2|1558|1557.6|1558.6|1558.4|1557.6|1557.4|16165
1607946920000|2020-12-14 11:55:20|1557.8|1557.8|1558|1557.6|1558.4|1558|1557.8|1557.6|2619
1607946930000|2020-12-14 11:55:30|1558.2|1557.8|1558.2|1557.8|1558.4|1558.2|1558|1557.8|2113
1607946940000|2020-12-14 11:55:40|1558.4|1558|1558.4|1558|1558.6|1558.2|1558.4|1558|785
1607946950000|2020-12-14 11:55:50|1558.2|1557.8|1558|1557.8|1558.2|1558|1558|1557.6|2874
1607946960000|2020-12-14 11:56:00|1558.2|1558|1558.4|1558.2|1558.4|1558.2|1558.2|1558|0
1607946970000|2020-12-14 11:56:10|1558.6|1558.4|1558.2|1558|1558.6|1558.4|1558.2|1558|1208
1607946980000|2020-12-14 11:56:20|1558.4|1558.2|1558.8|1558.6|1559|1558.8|1558.4|1558.2|15242
1607946990000|2020-12-14 11:56:30|1559|1558.4|1558.4|1558.2|1559|1558.6|1558.4|1558.2|1131
1607947000000|2020-12-14 11:56:40|1558.6|1558.4|1558.6|1558.2|1558.6|1558.4|1558.4|1558.2|13
1607947010000|2020-12-14 11:56:50|1558.4|1558|1558.6|1558.4|1558.6|1558.4|1558.2|1558|2700
1607947020000|2020-12-14 11:57:00|1558.8|1558.6|1560|1559.6|1560|1559.8|1558.8|1558.4|7293
1607947030000|2020-12-14 11:57:10|1559.8|1559.8|1560|1559.6|1560|1559.8|1559.8|1559.6|3803
1607947040000|2020-12-14 11:57:20|1559.8|1559.8|1560|1559.8|1560.4|1560|1559.8|1559.6|20012
1607947050000|2020-12-14 11:57:30|1559.8|1559.6|1559.8|1559.6|1560|1559.8|1559.8|1559.6|6752
1607947060000|2020-12-14 11:57:40|1559.6|1559.4|1560|1559.8|1560|1559.8|1559.6|1559.4|7590
1607947080000|2020-12-14 11:58:00|1559.8|1559.6|1560|1559.6|1560|1559.6|1559.8|1559.6|598
1607947090000|2020-12-14 11:58:10|1560.2|1559.8|1560|1559.8|1560.2|1560|1559.8|1559.6|16888
1607947100000|2020-12-14 11:58:20|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.4|797
1607947110000|2020-12-14 11:58:30|1560.2|1560|1560.6|1560.4|1560.6|1560.4|1560.2|1560|7972
1607947120000|2020-12-14 11:58:40|1560.4|1560.2|1559|1558.8|1560.6|1560.4|1558.8|1558.6|73598
1607947130000|2020-12-14 11:58:50|1559.2|1559|1560.4|1560|1560.4|1560.2|1559.2|1559|5326
1607947140000|2020-12-14 11:59:00|1560.2|1560.2|1560.2|1560|1560.6|1560.4|1560.2|1559.8|4093
1607947150000|2020-12-14 11:59:10|1560|1559.8|1560.4|1560|1560.4|1560.2|1560|1559.6|4012
1607947160000|2020-12-14 11:59:20|1560.6|1560.2|1560.8|1560.6|1561|1560.6|1560.4|1560|5227
1607947170000|2020-12-14 11:59:30|1560.6|1560.4|1560.6|1560.4|1561|1560.8|1560.6|1560.4|4561
1607947180000|2020-12-14 11:59:40|1560.8|1560.6|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|500
1607947190000|2020-12-14 11:59:50|1560.6|1560.6|1561.6|1561|1561.6|1561|1560.6|1560.4|1936
1607947200000|2020-12-14 12:00:00|1561.4|1560.8|1560|1559.6|1561.6|1561|1560|1559.6|12395
1607947210000|2020-12-14 12:00:10|1560.2|1559.4|1560|1559.8|1560.4|1560|1560|1559.4|2128
1607947220000|2020-12-14 12:00:20|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.6|4415
1607947230000|2020-12-14 12:00:30|1559.8|1559.6|1559.8|1559.6|1559.8|1559.6|1559.8|1559.4|168
1607947240000|2020-12-14 12:00:40|1560|1559.8|1559.8|1559.4|1560|1559.8|1559.6|1559.4|595
1607947250000|2020-12-14 12:00:50|1560||1560||1560||1560||0
1607947260000|2020-12-14 12:01:00|1559.8|1559.2|1559.2|1558.8|1559.8|1559.2|1559.2|1558.8|802
1607947270000|2020-12-14 12:01:10|1559|1558.6|1558.8|1558.6|1559.2|1558.8|1558.6|1558.2|5490
1607947280000|2020-12-14 12:01:20|1558.6|1558.4|1558.8|1558.6|1558.8|1558.6|1558.6|1558.4|500
1607947290000|2020-12-14 12:01:30|1559|1558.8|1559|1558.8|1559.2|1559|1559|1558.6|1765
1607947300000|2020-12-14 12:01:40|1558.8|1558.6|1558.8|1558.6|1558.8|1558.6|1558.6|1558.4|3472
1607947310000|2020-12-14 12:01:50|1558.6|1558.4|1557.6|1557.4|1558.6|1558.4|1557.4|1557.2|1914
1607947320000|2020-12-14 12:02:00|1557.8|1557.2|1558.4|1558.2|1558.4|1558.2|1557.8|1557.2|1160
1607947330000|2020-12-14 12:02:10|1558.2|1558|1558|1557.6|1558.2|1558|1558|1557.6|0
1607947340000|2020-12-14 12:02:20|1557.8|1557.4|1557.6|1557.4|1557.8|1557.4|1557.6|1557.4|59
1607947350000|2020-12-14 12:02:30|1557.4|1557.2|1557.4|1557.2|1557.4|1557.2|1557.2|1557|93
1607947360000|2020-12-14 12:02:40|1557.6|1557.4|1557.4|1557|1557.8|1557.6|1557.4|1557|3899
1607947370000|2020-12-14 12:02:50|1557.2|1556.8|1556.2|1555.8|1557.4|1557|1555.8|1555.4|86248
1607947380000|2020-12-14 12:03:00|1556|1555.6|1554.8|1554.6|1556|1555.8|1554.8|1554.4|31108
1607947390000|2020-12-14 12:03:10|1555|1554.8|1555.6|1555.2|1555.6|1555.4|1555|1554.6|3182
1607947400000|2020-12-14 12:03:20|1555.4|1555|1555|1554.8|1555.4|1555.2|1555|1554.8|4397
1607947410000|2020-12-14 12:03:30|1555.2|1555|1555.2|1555|1555.4|1555|1555|1554.8|3394
1607947420000|2020-12-14 12:03:40|1555.4|1555.2|1555.2|1555|1555.4|1555.2|1555.2|1555|703
1607947430000|2020-12-14 12:03:50|1555.4|1555.2|1555.6|1555.2|1555.6|1555.4|1555.2|1554.8|8600
1607947440000|2020-12-14 12:04:00|1555.4|1555.4|1555|1554.8|1555.4|1555.4|1555|1554.8|1506
1607947450000|2020-12-14 12:04:10|1555.2|1555|1554.6|1554.2|1555.2|1555|1554.2|1554|4848
1607947460000|2020-12-14 12:04:20|1554.8|1554.4|1554.6|1554.4|1555|1554.8|1554.4|1554.2|29603
1607947470000|2020-12-14 12:04:30|1554.4|1554.2|1554.4|1554|1554.6|1554.4|1554.2|1554|10171
1607947480000|2020-12-14 12:04:40|1554.6|1554.2|1553.2|1552.8|1554.6|1554.2|1553|1552.4|53458
1607947490000|2020-12-14 12:04:50|1553|1553|1553.4|1553|1553.6|1553.2|1553|1552.8|7540
1607947500000|2020-12-14 12:05:00|1553.2|1552.8|1553.4|1553|1553.4|1553.2|1552.8|1552.6|14734
1607947510000|2020-12-14 12:05:10|1553.6|1553.2|1553.4|1553|1554.2|1554|1553.2|1552.8|30704
1607947520000|2020-12-14 12:05:20|1553.2|1552.8|1553.8|1553.2|1553.8|1553.6|1553|1552.6|7508
1607947530000|2020-12-14 12:05:30|1553.6|1553.4|1553.4|1553|1554.2|1554|1553.4|1553|10727
1607947540000|2020-12-14 12:05:40|1553.6|1553.2|1553.6|1553.2|1553.6|1553.2|1553.4|1553|4000
1607947550000|2020-12-14 12:05:50|1553.4|1553|1553.4|1553|1553.4|1553.2|1553.2|1553|2453
1607947560000|2020-12-14 12:06:00|1553.2|1553.2|1553.2|1552.8|1553.4|1553.2|1552.8|1552.6|9163
1607947570000|2020-12-14 12:06:10|1553|1552.6|1552.4|1552.2|1553|1552.8|1552.4|1552.2|17055
1607947580000|2020-12-14 12:06:20|1552.2|1552|1551.2|1551|1552.2|1552.2|1551.2|1551|14891
1607947590000|2020-12-14 12:06:30|1551.4|1551.2|1551.4|1551|1551.4|1551.2|1551.2|1551|4936
1607947600000|2020-12-14 12:06:40|1551.2|1551.2|1550.6|1550.4|1551.2|1551.2|1550.4|1550.2|22894
1607947610000|2020-12-14 12:06:50|1550.8|1550.6|1550.8|1550.6|1551|1550.8|1550.6|1550.4|3386
1607947620000|2020-12-14 12:07:00|1551|1550.8|1550.8|1550.6|1551.2|1550.8|1550.8|1550.6|3207
1607947630000|2020-12-14 12:07:10|1551|1550.8|1550.8|1550.6|1551.2|1551|1550.8|1550.6|2729
1607947640000|2020-12-14 12:07:20|1550.4|1550|1550.2|1550|1550.6|1550.2|1550.2|1550|35456
1607947650000|2020-12-14 12:07:30|1550|1549.8|1551|1550.8|1551.2|1551|1550|1549.8|12881
1607947660000|2020-12-14 12:07:40|1550.8|1550.6|1551|1550.8|1551|1550.8|1550.8|1550.6|2322
1607947670000|2020-12-14 12:07:50|1550.8|1550.6|1551|1550.6|1551.6|1551.4|1550.8|1550.6|13260
1607947680000|2020-12-14 12:08:00|1550.8|1550.8|1551|1550.8|1551|1550.8|1550.8|1550.6|4442
1607947690000|2020-12-14 12:08:10|1551.2|1551|1551.8|1551.4|1552|1551.4|1551|1550.8|3456
1607947700000|2020-12-14 12:08:20|1551.6|1551.6|1551.2|1550.8|1551.8|1551.6|1551.2|1550.8|10398
1607947710000|2020-12-14 12:08:30|1551|1550.6|1551|1550.6|1551.2|1550.8|1550.8|1550.6|11779
1607947720000|2020-12-14 12:08:40|1550.8|1550.4|1551.2|1550.8|1551.2|1551|1550.8|1550.4|5505
1607947730000|2020-12-14 12:08:50|1551.4|1551|1551.2|1551|1551.8|1551.4|1551.2|1551|6991
1607947740000|2020-12-14 12:09:00||1550.8||1550.8||1551||1550.8|5399
1607947750000|2020-12-14 12:09:10|1551|1550.6|1550.6|1550.2|1551.2|1550.6|1550.6|1550.2|11661
1607947760000|2020-12-14 12:09:20|1550.8|1550.4|1550.6|1550.4|1550.8|1550.4|1550.6|1550.2|846
1607947770000|2020-12-14 12:09:30|1550.8|1550.2|1551.6|1551.4|1551.6|1551.4|1550.8|1550.2|1692
1607947780000|2020-12-14 12:09:40|1551.4|1551.2|1550.6|1550.4|1551.6|1551.2|1550.6|1550.4|5570
1607947790000|2020-12-14 12:09:50|1550.4|1550.2|1550.4|1550.2|1550.6|1550.4|1550.4|1550.2|2124
1607947800000|2020-12-14 12:10:00|1550.6|1550.4|1550.8|1550.4|1550.8|1550.4|1550.4|1550.2|6759
1607947810000|2020-12-14 12:10:10|1550.6|1550.2|1550.6|1550.2|1550.8|1550.2|1550.2|1550|9120
1607947820000|2020-12-14 12:10:20|1550.8|1550.4|1551|1550.6|1551|1550.8|1550.8|1550.2|3988
1607947830000|2020-12-14 12:10:30|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.4|2804
1607947840000|2020-12-14 12:10:40|1550.8|1550.4|1551.6|1551.4|1551.8|1551.4|1550.8|1550.4|1034
1607947850000|2020-12-14 12:10:50|1551.8|1551.6|1551.8|1551.4|1551.8|1551.6|1551.4|1551.2|2943
1607947860000|2020-12-14 12:11:00|1551.6||1551.6||1551.8||1551.6||0
1607947870000|2020-12-14 12:11:10|1551.8|1551.2|1551.8|1551.6|1551.8|1551.6|1551.8|1551.2|2411
1607947880000|2020-12-14 12:11:20|1551.6|1551.4|1550.8|1550.4|1551.8|1551.4|1550.6|1550.4|17523
1607947890000|2020-12-14 12:11:30|1550.6|1550.6|1550.8|1550.6|1551|1550.6|1550.6|1550.6|4137
1607947900000|2020-12-14 12:11:40|1550.6|1550.4|1550.8|1550.4|1550.8|1550.6|1550.6|1550.4|1565
1607947910000|2020-12-14 12:11:50|1550.6|1550.6|1550.6|1550.4|1550.6|1550.6|1550.6|1550.4|400
1607947920000|2020-12-14 12:12:00|1550.4|1550.2|1549.4|1549.2|1550.4|1550.2|1549.2|1549|24674
1607947930000|2020-12-14 12:12:10|1549.6|1549.4|1549.8|1549.6|1550|1549.8|1549.6|1549.2|3002
1607947940000|2020-12-14 12:12:20|1550|1549.8|1550.2|1550|1550.2|1550|1550|1549.6|14570
1607947950000|2020-12-14 12:12:30|||||||||4927
1607947960000|2020-12-14 12:12:40|1550|1549.8|1550|1549.8|1550.2|1550|1550|1549.6|1872
1607947970000|2020-12-14 12:12:50|1549.8|1549.6|1550.2|1549.8|1550.2|1550|1549.8|1549.6|1726
1607947980000|2020-12-14 12:13:00|1550|1549.6|1549.8|1549.6|1550|1549.8|1549.8|1549.6|2000
1607947990000|2020-12-14 12:13:10|1550|1549.8|1550|1549.6|1550.2|1549.8|1550|1549.6|410
1607948000000|2020-12-14 12:13:20|1549.8|1549.4|1549.2|1549|1549.8|1549.6|1549.2|1549|7581
1607948010000|2020-12-14 12:13:30|1549.4|1549.2|1549.4|1549|1549.4|1549.2|1549.2|1549|2831
1607948020000|2020-12-14 12:13:40|1549.2|1548.8|1549.4|1549|1549.4|1549.2|1548.8|1548.6|9052
1607948030000|2020-12-14 12:13:50||1549.2||1549.2||1549.2||1549|382
1607948040000|2020-12-14 12:14:00|1549.6|1549|1550.4|1550|1550.4|1550.2|1549.6|1549|8979
1607948050000|2020-12-14 12:14:10|1550.2|1550.2|1550.2|1550|1550.4|1550.2|1550.2|1550|6210
1607948060000|2020-12-14 12:14:20|1550.4|1550.2|1550.4|1550|1550.6|1550.4|1550.2|1550|3208
1607948070000|2020-12-14 12:14:30|1550.6|1550.2|1550.8|1550.6|1550.8|1550.6|1550.4|1550.2|1377
1607948080000|2020-12-14 12:14:40|1551|1550.8|1551|1550.8|1551|1550.8|1551|1550.8|978
1607948090000|2020-12-14 12:14:50|1551.2|1551|1551.6|1551.2|1551.6|1551.4|1551.2|1551|6353
1607948100000|2020-12-14 12:15:00|1551.8|1551.4|1551.8|1551.6|1552.4|1552.2|1551.8|1551.4|10994
1607948110000|2020-12-14 12:15:10|1552|1551.8|1552.2|1551.8|1552.2|1552|1552|1551.8|1188
1607948120000|2020-12-14 12:15:20|1552|1551.6|1551.8|1551.4|1552|1551.6|1551.6|1551.4|5260
1607948130000|2020-12-14 12:15:30|1551.6|1551.2|1550.8|1550.4|1551.6|1551.2|1550.6|1550.2|2534
1607948140000|2020-12-14 12:15:40|1550.6|1550.2|1550|1549.8|1550.6|1550.2|1550|1549.8|2557
1607948150000|2020-12-14 12:15:50|1550.2|1550|1550.4|1550|1550.4|1550.2|1550.2|1550|0
1607948160000|2020-12-14 12:16:00|1550.2|1549.8|1550.2|1549.8|1550.2|1550|1550|1549.8|2905
1607948170000|2020-12-14 12:16:10|1550|1549.6|1550|1549.6|1550|1549.8|1549.8|1549.4|2228
1607948180000|2020-12-14 12:16:20|1549.8|1549.4|1549.4|1549.2|1549.8|1549.4|1549.4|1549|50
1607948190000|2020-12-14 12:16:30|1549.2|1549|1549.2|1549|1549.4|1549.2|1549.2|1549|865
1607948200000|2020-12-14 12:16:40|1549.4|1549.2|1549.6|1549.4|1550|1549.6|1549.2|1549|1768
1607948210000|2020-12-14 12:16:50|1549.4|1549.2|1549.4|1549|1549.6|1549.4|1549.4|1549|1356
1607948220000|2020-12-14 12:17:00|1549.2||1549.2||1549.2||1549.2||6740
1607948230000|2020-12-14 12:17:10|1549.4|1549.2|1549.4|1549|1549.4|1549.2|1549.2|1549|1260
1607948240000|2020-12-14 12:17:20|1549.2|1548.8|1548.6|1548.4|1549.2|1548.8|1548.6|1548.4|7609
1607948250000|2020-12-14 12:17:30|1548.8|1548.6|1548.8|1548.4|1548.8|1548.6|1548.6|1548.4|855
1607948260000|2020-12-14 12:17:40|1548.6|1548.6|1548.8|1548.6|1548.8|1548.6|1548.6|1548.4|377
1607948270000|2020-12-14 12:17:50|1549|1548.8|1549.2|1548.8|1549.4|1549.2|1549|1548.6|5472
1607948280000|2020-12-14 12:18:00|1549|1548.6|1548.8|1548.4|1549|1548.6|1548.6|1548.4|2313
1607948290000|2020-12-14 12:18:10|1548.6|1548.6|1548|1547.8|1548.6|1548.6|1548|1547.8|7195
1607948300000|2020-12-14 12:18:20|1548.2|1548|1548.4|1548|1548.4|1548.2|1548.2|1548|1297
1607948310000|2020-12-14 12:18:30|1548.2|1548.2|1548|1547.8|1548.2|1548.2|1548|1547.8|1967
1607948320000|2020-12-14 12:18:40|1547.8|1547.6|1547.4|1547|1547.8|1547.6|1547.2|1547|2883
1607948330000|2020-12-14 12:18:50|1547.6|1547.2|1547.6|1547.2|1548|1547.6|1547.6|1547|2842
1607948340000|2020-12-14 12:19:00|1547.8|1547.4|1547|1546.8|1547.8|1547.4|1547|1546.8|5902
1607948350000|2020-12-14 12:19:10|1546.8|1546.6|1547.2|1546.8|1547.4|1547|1546.8|1546.6|9796
1607948360000|2020-12-14 12:19:20|1547.4|1547|1547|1546.6|1547.4|1547|1546.8|1546.6|1468
1607948370000|2020-12-14 12:19:30|1546.8|1546.8|1546.6|1546.4|1547|1546.8|1546.2|1546|12215
1607948380000|2020-12-14 12:19:40|1546.4|1546.2|1546.4|1546.2|1546.6|1546.4|1546.4|1546.2|2680
1607948390000|2020-12-14 12:19:50|1546.6|1546.4|1546.8|1546.4|1546.8|1546.4|1546.4|1546.2|3035
1607948400000|2020-12-14 12:20:00|1546.6|1546.6|1547.4|1546.8|1547.6|1547.2|1546.6|1546.6|4999
1607948410000|2020-12-14 12:20:10|1547.2|1546.6|1547|1546.4|1547.4|1546.8|1546.8|1546.4|2957
1607948420000|2020-12-14 12:20:20|1546.8|1544.8|1544|1543.6|1546.8|1545.6|1543.8|1543.6|113422
1607948430000|2020-12-14 12:20:30|1543.8|1543.8|1544.6|1544.2|1544.8|1544.4|1543.8|1543.6|11367
1607948440000|2020-12-14 12:20:40|1544.4|1544|1545.6|1545.4|1545.6|1545.4|1544.2|1544|9121
1607948450000|2020-12-14 12:20:50|1545.8|1545.6|1545|1544.6|1545.8|1545.6|1545|1544.6|6069
1607948460000|2020-12-14 12:21:00|1544.8|1544.8|1545.6|1545.2|1545.6|1545.2|1544.8|1544.6|3939
1607948470000|2020-12-14 12:21:10|1545.4|1545|1545|1544.6|1545.6|1545.4|1545|1544.6|9552
1607948480000|2020-12-14 12:21:20|1544.8|1544.8|1544.8|1544.6|1545|1544.8|1544.8|1544.6|3897
1607948490000|2020-12-14 12:21:30|1545|1544.8|1545|1544.8|1545|1544.8|1544.8|1544.6|2304
1607948500000|2020-12-14 12:21:40|1544.8|1544.6|1546.2|1545.4|1546.2|1545.4|1544.8|1544.6|13300
1607948510000|2020-12-14 12:21:50|1546|1545.6|1545.4|1545|1546.2|1545.8|1545.2|1544.8|15656
1607948520000|2020-12-14 12:22:00|1545.2|1544.8|1544.6|1544.2|1545.8|1545.6|1544.4|1544|27011
1607948530000|2020-12-14 12:22:10|1544.8|1544.4|1544.8|1544.4|1545|1544.8|1544.2|1544|7410
1607948540000|2020-12-14 12:22:20|1544.6|1544.6|1544.4|1544|1544.8|1544.6|1544.2|1544|4560
1607948550000|2020-12-14 12:22:30|1544.2|1544.2|1544.4|1544|1544.4|1544.2|1544.2|1544|773
1607948560000|2020-12-14 12:22:40|1544.2|1544.2|1544.4|1544|1544.6|1544.4|1544.2|1544|4518
1607948570000|2020-12-14 12:22:50|1544.2|1544.2|1544.6|1544.2|1544.6|1544.4|1544.2|1544|2944
1607948580000|2020-12-14 12:23:00|1544.4|1544|1545.6|1545.4|1545.6|1545.4|1544.2|1544|8254
1607948590000|2020-12-14 12:23:10|1545.4|1545.2|1545.6|1545.4|1545.6|1545.4|1545|1544.8|1439
1607948600000|2020-12-14 12:23:20|1545.4|1545.2|1545.4|1545.2|1545.6|1545.4|1545.4|1545.2|5801
1607948610000|2020-12-14 12:23:30|1545.6|1545.4|1546.8|1546.4|1546.8|1546.6|1545.6|1545.2|5314
1607948620000|2020-12-14 12:23:40|1546.6|1546.6|1547.6|1547.2|1547.6|1547.4|1546.6|1546.4|9588
1607948630000|2020-12-14 12:23:50|1547.4|1547.4|1547.4|1547.2|1547.8|1547.4|1547.4|1547.2|5593
1607948640000|2020-12-14 12:24:00|1547.6|1547.4|1547.6|1547.2|1547.6|1547.4|1547.4|1547.2|1880
1607948650000|2020-12-14 12:24:10|1547.8|1547.4|1548|1547.8|1548.2|1548|1547.8|1547.4|1120
1607948660000|2020-12-14 12:24:20|1548.2|1548|1548.2|1548|1548.2|1548|1547.8|1547.6|9241
1607948670000|2020-12-14 12:24:30|1548|1547.8|1548.2|1547.8|1548.2|1548|1548|1547.8|4332
1607948680000|2020-12-14 12:24:40|1548|1548|1547.6|1547.2|1548|1548|1547.6|1547.2|2254
1607948690000|2020-12-14 12:24:50|1547.4|1547.4|1547.2|1546.8|1547.4|1547.4|1547|1546.8|1531
1607948700000|2020-12-14 12:25:00|1547.4|1547|1547.8|1547.6|1548|1547.6|1547.4|1547|0
1607948710000|2020-12-14 12:25:10|1548|1547.4|1547.6|1547.2|1548|1547.4|1547.6|1547.2|1526
1607948720000|2020-12-14 12:25:20|1547.8|1547.4|1548.4|1548|1548.4|1548|1547.8|1547.4|829
1607948730000|2020-12-14 12:25:30|1548.6|1548.2|1548.6|1548|1548.6|1548.4|1548.4|1548|751
1607948740000|2020-12-14 12:25:40|1548.8|1548.2|1548.8|1548.4|1548.8|1548.4|1548.6|1548|0
1607948750000|2020-12-14 12:25:50|1548.6|1548.6|1549.2|1548.8|1549.4|1548.8|1548.6|1548.6|999
1607948760000|2020-12-14 12:26:00|1549|1549|1549|1548.8|1549.4|1549.2|1549|1548.8|5591
1607948770000|2020-12-14 12:26:10|1549.2|1549|1549.4|1549|1549.4|1549.2|1549.2|1548.8|1297
1607948780000|2020-12-14 12:26:20|1549.2|1549.2|1548.4|1548|1549.2|1549.2|1548.4|1548|6178
1607948790000|2020-12-14 12:26:30|1548.2|1547.8|1548|1547.8|1548.2|1548|1548|1547.6|3600
1607948800000|2020-12-14 12:26:40|1547.8|1547.6|1548|1547.6|1548|1547.8|1547.8|1547.6|2414
1607948810000|2020-12-14 12:26:50|1547.8||1548||1548||1547.8||300
1607948820000|2020-12-14 12:27:00|1547.8|1547.8|1548.4|1547.8|1548.4|1548.2|1547.8|1547.6|4887
1607948840000|2020-12-14 12:27:20|1548.2|1547.6|1547.6|1547.4|1548.2|1547.6|1547.6|1547.2|296
1607948850000|2020-12-14 12:27:30|1547.8|1547.2|1547.8|1547.4|1547.8|1547.4|1547.6|1547.2|1224
1607948860000|2020-12-14 12:27:40|1548|1547.6|1548.8|1548.4|1548.8|1548.4|1548|1547.6|327
1607948870000|2020-12-14 12:27:50|||||||||550
1607948880000|2020-12-14 12:28:00|1549|1548.6|1549.2|1548.8|1549.4|1549.2|1549|1548.6|607
1607948890000|2020-12-14 12:28:10|1549.4|1549|1549.4|1549|1549.4|1549.2|1549.4|1548.8|700
1607948900000|2020-12-14 12:28:20|1549.2|1548.8|1549|1548.8|1549.2|1548.8|1549|1548.8|1350
1607948910000|2020-12-14 12:28:30|1548.8|1548.6|1548.4|1548|1548.8|1548.6|1548.4|1548|3127
1607948920000|2020-12-14 12:28:40|1548.6|1548.2|1548.8|1548.4|1549|1548.6|1548.6|1548|7079
1607948930000|2020-12-14 12:28:50|1548.6|1548.2|1548.4|1548|1548.8|1548.2|1548.4|1548|445
1607948940000|2020-12-14 12:29:00|1548.6|1548.2|1548.4|1548.2|1548.8|1548.4|1548.4|1548.2|2919
1607948950000|2020-12-14 12:29:10|1548.6||1548.4||1548.6||1548.4||650
1607948960000|2020-12-14 12:29:20|1548.6||1548.4||1548.6||1548.4||76
1607948970000|2020-12-14 12:29:30|1548.6|1548.4|1548.4|1548.2|1548.6|1548.4|1548.4|1548.2|0
1607948980000|2020-12-14 12:29:40|1548.6|1548.4|1548.6|1548.4|1548.6|1548.4|1548.4|1548.4|1450
1607948990000|2020-12-14 12:29:50|1548.8|1548.6|1549|1548.8|1549|1548.8|1548.8|1548.4|1712
1607949000000|2020-12-14 12:30:00|1549.2|1549|1549.6|1549.2|1549.8|1549.6|1549.2|1549|9922
1607949010000|2020-12-14 12:30:10|1549.4|1549|1548.6|1548.4|1549.4|1549|1548.6|1548.4|1156
1607949020000|2020-12-14 12:30:20|1548.8|1548.6|1548.8|1548.4|1548.8|1548.6|1548.8|1548.4|580
1607949030000|2020-12-14 12:30:30||1548.6||1548.4||1548.6||1548.4|180
1607949040000|2020-12-14 12:30:40|1549|1548.6|1548.8|1548.6|1549|1548.6|1548.8|1548.6|0
1607949050000|2020-12-14 12:30:50|1548.6|1548.4|1548.4|1548|1548.8|1548.6|1548.4|1548|2867
1607949060000|2020-12-14 12:31:00|1548.2|1548.2|1548.4|1548.2|1548.6|1548.4|1548|1547.8|9178
1607949070000|2020-12-14 12:31:10|1548.2|1548|1548.8|1548.2|1548.8|1548.2|1548.2|1548|940
1607949080000|2020-12-14 12:31:20|1549|1548.4|1549.2|1549|1549.6|1549.4|1548.8|1548.4|1895
1607949090000|2020-12-14 12:31:30|1549.4|1549.2|1549.6|1549.2|1549.6|1549.2|1549.4|1549|1
1607949100000|2020-12-14 12:31:40|1549.4|1549.4|1549.4|1549.2|1549.6|1549.4|1549.4|1549.2|2023
1607949110000|2020-12-14 12:31:50|1549.6|1549.4|1549.8|1549.4|1549.8|1549.4|1549.6|1549.2|0
1607949120000|2020-12-14 12:32:00|1549.6|1549.2|1549.8|1549.4|1549.8|1549.4|1549.4|1549.2|1156
1607949130000|2020-12-14 12:32:10|1549.6|1549.2|1549.6|1549.2|1549.6|1549.4|1549.6|1549.2|1050
1607949140000|2020-12-14 12:32:20|1549.4|1549.4|1549.6|1549.4|1549.8|1549.6|1549.4|1549.4|1000
1607949150000|2020-12-14 12:32:30|1549.8|1549.6|1549.8|1549.6|1550|1549.8|1549.8|1549.6|2039
1607949160000|2020-12-14 12:32:40|1550|1549.8|1550.6|1550.4|1550.8|1550.4|1550|1549.8|31153
1607949170000|2020-12-14 12:32:50|1550.8||1550.8||1550.8||1550.6||113
1607949180000|2020-12-14 12:33:00|1551|1550.6|1550.4|1550.2|1551|1550.6|1550|1549.8|6126
1607949190000|2020-12-14 12:33:10|1550.2|1550|1550.2|1549.8|1550.4|1550.2|1550.2|1549.8|1639
1607949200000|2020-12-14 12:33:20|1550.4|1550|1550.6|1550.2|1550.6|1550.4|1550.4|1550|735
1607949210000|2020-12-14 12:33:30|1550.8|1550.4|1550.8|1550.4|1550.8|1550.6|1550.4|1550.2|61
1607949220000|2020-12-14 12:33:40|1550.6|1550.6|1550.8|1550.4|1550.8|1550.6|1550.6|1550.2|2670
1607949230000|2020-12-14 12:33:50|1551|1550.6|1551|1550.8|1551.2|1551|1550.6|1550.4|5831
1607949240000|2020-12-14 12:34:00|1551.2|1550.6|1550.6|1550.2|1551.2|1550.6|1550.4|1550|3043
1607949250000|2020-12-14 12:34:10|1550.4|1550|1550|1549.8|1550.4|1550.2|1550|1549.8|2745
1607949260000|2020-12-14 12:34:20|1550.2|1549.6|1550|1549.6|1550.2|1549.6|1549.8|1549.6|1588
1607949270000|2020-12-14 12:34:30|1549.8|1549.4|1548.4|1548.2|1550|1549.6|1548.4|1548.2|3603
1607949280000|2020-12-14 12:34:40|1548.6|1548.4|1548.6|1548.4|1548.6|1548.4|1548.4|1548.2|826
1607949290000|2020-12-14 12:34:50|1548.8|1548.2|1548.8|1548.4|1549|1548.4|1548.8|1548.2|0
1607949300000|2020-12-14 12:35:00|1549|1548.6|1550.2|1550|1550.4|1550.2|1549|1548.6|6370
1607949310000|2020-12-14 12:35:10|1550.4|1550.2|1550|1549.6|1550.6|1550.2|1550|1549.6|1135
1607949320000|2020-12-14 12:35:20|1549.8|1549.8|1549.6|1549.4|1549.8|1549.8|1549.4|1549.2|1481
1607949330000|2020-12-14 12:35:30|1549.8|1549.6|1549.6|1549.2|1550|1549.6|1549.4|1549.2|3569
1607949340000|2020-12-14 12:35:40||1549.4||1549.2||1549.4||1549.2|650
1607949350000|2020-12-14 12:35:50|1549.4|1549.4|1548.8|1548.6|1549.4|1549.4|1548.8|1548.6|5816
1607949360000|2020-12-14 12:36:00|1549||1548.8||1549||1548.8||51
1607949370000|2020-12-14 12:36:10|1548.6|1548.4|1549.4|1549.2|1549.4|1549.2|1548.6|1548.4|2647
1607949380000|2020-12-14 12:36:20|1549.2|1549|1549.4|1549|1549.4|1549.2|1549.2|1549|1119
1607949390000|2020-12-14 12:36:30|1549.2|1549.2|1549.2|1549|1549.2|1549.2|1549.2|1549|0
1607949400000|2020-12-14 12:36:40|1549.4||1549.2||1549.4||1549.2||300
1607949410000|2020-12-14 12:36:50|1549|1548.8|1549.8|1549.6|1549.8|1549.6|1549|1548.6|11867
1607949420000|2020-12-14 12:37:00|1550|1549.4|1549.2|1549|1550|1549.4|1549|1548.8|754
1607949430000|2020-12-14 12:37:10|1549.4|1549.2|1549.4|1549|1549.4|1549.2|1549|1548.8|265
1607949440000|2020-12-14 12:37:20|1549.6|1549.2|1549.6|1549.4|1549.8|1549.4|1549.6|1549.2|226
1607949450000|2020-12-14 12:37:30|1549.8|1549.2|1548.6|1548.4|1549.8|1549.2|1548.6|1548.4|4841
1607949460000|2020-12-14 12:37:40|1548.4|1548.2|1548.6|1548.2|1548.6|1548.4|1548.4|1548.2|3863
1607949470000|2020-12-14 12:37:50||1548.4||1548.4||1548.4||1548.4|530
1607949480000|2020-12-14 12:38:00|1548.4|1548.2|1548.4|1548|1548.4|1548.2|1548.4|1548|174
1607949490000|2020-12-14 12:38:10|1548.6|1548.2|1548|1547.6|1548.6|1548.2|1548|1547.6|3570
1607949500000|2020-12-14 12:38:20|1547.8|1547.4|1547.6|1547.2|1547.8|1547.4|1547.6|1547.2|1500
1607949510000|2020-12-14 12:38:30|1547.4|1547.4|1547.6|1547.2|1547.6|1547.4|1547.4|1547.2|1490
1607949520000|2020-12-14 12:38:40|1547.4|1547.4|1547.6|1547.2|1547.6|1547.4|1547.4|1547.2|87
1607949530000|2020-12-14 12:38:50|1547.4|1547.4|1547.6|1547.4|1547.8|1547.6|1547.4|1547.2|1940
1607949540000|2020-12-14 12:39:00|1547.4|1547.2|1547.6|1547.4|1547.6|1547.4|1547.2|1546.8|6058
1607949550000|2020-12-14 12:39:10|1547.8|1547.2|1548|1547.6|1548|1547.8|1547.6|1547.2|1463
1607949560000|2020-12-14 12:39:20|1547.8|1547.4|1548|1547.4|1548|1547.8|1547.8|1547.4|162
1607949570000|2020-12-14 12:39:30|1548.2|1547.8|1549.6|1549.4|1549.8|1549.4|1548|1547.4|9681
1607949580000|2020-12-14 12:39:40|1549.8|1549.2|1549.6|1549.4|1549.8|1549.4|1549.4|1549.2|1041
1607949590000|2020-12-14 12:39:50|1549.8|1549.2|1549.8|1549.6|1550|1549.6|1549.6|1549.2|0
1607949600000|2020-12-14 12:40:00|1550|1549.8|1549.8|1549.4|1550|1549.8|1549.4|1549.2|5852
1607949610000|2020-12-14 12:40:10|1549.6|1549.2|1549.6|1549.2|1549.6|1549.4|1549.4|1549.2|1488
1607949620000|2020-12-14 12:40:20|1549.4|1549|1549.6|1549.2|1549.6|1549.2|1549.2|1549|884
1607949630000|2020-12-14 12:40:30|1549.4|1549.4|1549.6|1549.4|1549.8|1549.4|1549.4|1549.4|500
1607949640000|2020-12-14 12:40:40|1549.8||1549.8||1549.8||1549.8||0
1607949650000|2020-12-14 12:40:50|1550|1549.6|1550|1549.6|1550|1549.8|1549.8|1549.4|4908
1607949660000|2020-12-14 12:41:00|1549.8|1549.4|1549|1548.4|1549.8|1549.4|1549|1548.2|3902
1607949670000|2020-12-14 12:41:10|1548.8|1548.6|1548.6|1548.2|1548.8|1548.6|1548.4|1548.2|1850
1607949680000|2020-12-14 12:41:20||1548.4||1548.2||1548.4||1548.2|719
1607949690000|2020-12-14 12:41:30|1548.8|1548.4|1548.6|1548.4|1548.8|1548.6|1548.6|1548.4|0
1607949700000|2020-12-14 12:41:40|||||||||1330
1607949710000|2020-12-14 12:41:50|1548.4|1548.2|1548.6|1548.2|1548.6|1548.4|1548.4|1548|1521
1607949720000|2020-12-14 12:42:00|1548.4|1548|1548.4|1548|1548.4|1548|1548|1547.6|580
1607949730000|2020-12-14 12:42:10||1548.2||1548||1548.2||1548|0
1607949740000|2020-12-14 12:42:20|1548.6|1548.2|1548.8|1548.6|1548.8|1548.6|1548.6|1548.2|1770
1607949760000|2020-12-14 12:42:40|1548.6|1548.4|1548.8|1548.4|1548.8|1548.4|1548.2|1548|2919
1607949770000|2020-12-14 12:42:50|1549|1548.6|1549.4|1549|1549.4|1549|1548.8|1548.6|1733
1607949780000|2020-12-14 12:43:00|1549.2||1549.2||1549.2||1549.2||4190
1607949790000|2020-12-14 12:43:10|1549|1548.8|1549.6|1549.2|1549.6|1549.2|1549|1548.6|290
1607949800000|2020-12-14 12:43:20|1549.4|1549|1549|1548.8|1549.6|1549|1548.8|1548.6|944
1607949810000|2020-12-14 12:43:30|1548.8|1548.6|1548.6|1548.2|1549|1548.8|1548.6|1548.2|1086
1607949820000|2020-12-14 12:43:40|1548.4|1548.4|1548.8|1548.4|1548.8|1548.4|1548.4|1548.2|5981
1607949830000|2020-12-14 12:43:50|1549|1548.6|1548.8|1548.4|1549|1548.6|1548.8|1548.4|1100
1607949840000|2020-12-14 12:44:00|1548.6|1548.6|1548.6|1548.4|1548.8|1548.6|1548.6|1548.4|469
1607949850000|2020-12-14 12:44:10|1548.8|1548.6|1548.8|1548.6|1548.8|1548.6|1548.6|1548.4|725
1607949860000|2020-12-14 12:44:20|1548.6|1548.4|1548.4|1548.2|1548.6|1548.4|1548.4|1548.2|2113
1607949870000|2020-12-14 12:44:30|1548.6||1548.6||1548.6||1548.6||200
1607949880000|2020-12-14 12:44:40|1548.4|1548.4|1548.8|1548.6|1548.8|1548.6|1548.4|1548.4|5445
1607949890000|2020-12-14 12:44:50|1549|1548.8|1548.8|1548.6|1549|1548.8|1548.8|1548.6|237
1607949900000|2020-12-14 12:45:00|1548.6|1548.4|1548.8|1548.6|1549.2|1548.8|1548.6|1548.4|10759
1607949910000|2020-12-14 12:45:10|1549|1548.8|1549.2|1548.6|1549.2|1548.8|1548.8|1548.6|250
1607949920000|2020-12-14 12:45:20|1549.4|1548.8|1549.4|1549.2|1549.6|1549.4|1549.4|1548.8|3162
1607949940000|2020-12-14 12:45:40|1549.6|1549.4|1549.4|1549.2|1549.6|1549.4|1549.4|1549.2|563
1607949950000|2020-12-14 12:45:50|1549.6|1549.4|1549.6|1549.4|1549.6|1549.4|1549.4|1549.2|5442
1607949960000|2020-12-14 12:46:00|1549.4|1549.2|1549.4|1549.2|1549.6|1549.4|1549.4|1549.2|2426
1607949970000|2020-12-14 12:46:10|1549.6|1549.4|1549.6|1549.4|1549.6|1549.4|1549.4|1549.2|500
1607949980000|2020-12-14 12:46:20|1549.8|1549.6|1549.8|1549.4|1549.8|1549.6|1549.8|1549.4|1440
1607949990000|2020-12-14 12:46:30|1550|1549.6|1550|1549.8|1550|1549.8|1549.8|1549.4|12
1607950000000|2020-12-14 12:46:40|||||||||1500
1607950010000|2020-12-14 12:46:50|1550.2|1550|1549.4|1549.2|1550.4|1550.2|1549.4|1549.2|39057
1607950020000|2020-12-14 12:47:00|1549.6||1549.4||1549.6||1549.4||515
1607950030000|2020-12-14 12:47:10|1549.6|1549.4|1549.4|1549.2|1550|1549.6|1549.4|1549.2|1868
1607950040000|2020-12-14 12:47:20|1549.6||1549.6||1549.6||1549.6||0
1607950050000|2020-12-14 12:47:30|1549.8|1549.4|1549.8|1549.4|1549.8|1549.6|1549.8|1549.4|0
1607950060000|2020-12-14 12:47:40|1549.6|1549.6|1550|1549.6|1550|1549.6|1549.6|1549.6|631
1607950070000|2020-12-14 12:47:50|1549.8||1549.8||1550||1549.8||100
1607950080000|2020-12-14 12:48:00|1550||1549.8||1550||1549.8||0
1607950090000|2020-12-14 12:48:10|1550|1549.8|1550.2|1549.8|1550.4|1550|1550|1549.8|2641
1607950100000|2020-12-14 12:48:20|1550|1549.6|1549.8|1549.6|1550|1549.6|1549.8|1549.6|728
1607950110000|2020-12-14 12:48:30|1550|1549.8|1550|1549.8|1550|1549.8|1550|1549.8|720
1607950120000|2020-12-14 12:48:40|1549.8|1549.6|1549.8|1549.6|1550|1549.6|1549.8|1549.6|500
1607950130000|2020-12-14 12:48:50|||||||||26
1607950140000|2020-12-14 12:49:00|1549.6|1549.4|1549.6|1549.4|1549.8|1549.6|1549.4|1549.2|5271
1607950150000|2020-12-14 12:49:10|1549.4|1549.2|1549.8|1549.6|1549.8|1549.6|1549.2|1549|2223
1607950160000|2020-12-14 12:49:20|1549.6|1549.4|1549.8|1549.6|1549.8|1549.6|1549.6|1549.4|907
1607950170000|2020-12-14 12:49:30|1550|1549.8|1550|1549.8|1550.2|1550|1550|1549.8|20928
1607950180000|2020-12-14 12:49:40|1550.2|1550|1550|1549.6|1550.2|1550|1550|1549.6|0
1607950190000|2020-12-14 12:49:50|1549.8|1549.4|1549.6|1549.2|1549.8|1549.4|1549.4|1549.2|1086
1607950200000|2020-12-14 12:50:00|1549.8|1549.4|1549.6|1549.4|1549.8|1549.6|1549.6|1549.2|12
1607950210000|2020-12-14 12:50:10||1549.2||1549.4||1549.4||1549.2|3149
1607950220000|2020-12-14 12:50:20|1549.8|1549.6|1549.8|1549.4|1550|1549.8|1549.6|1549.4|4711
1607950230000|2020-12-14 12:50:30|1549.6||1549.6||1549.6||1549.6||150
1607950240000|2020-12-14 12:50:40|||||||||500
1607950250000|2020-12-14 12:50:50|1549.8|1549.6|1549.6|1549.4|1549.8|1549.6|1549.6|1549.4|718
1607950260000|2020-12-14 12:51:00|||||||||600
1607950270000|2020-12-14 12:51:10|1549.4|1549.2|1549.2|1549|1549.6|1549.2|1549.2|1549|6180
1607950290000|2020-12-14 12:51:30|1549|1548.8|1548.8|1548.6|1549.2|1549|1548.8|1548.6|6373
1607950310000|2020-12-14 12:51:50|1549|1548.8|1549.2|1548.8|1549.2|1549|1549|1548.8|2176
1607950320000|2020-12-14 12:52:00|1549|1548.6|1549|1548.8|1549|1548.8|1549|1548.6|2399
1607950330000|2020-12-14 12:52:10|1548.8|1548.6|1548.8|1548.6|1548.8|1548.6|1548.8|1548.6|3503
1607950340000|2020-12-14 12:52:20|1548.6|1548.4|1548.2|1548|1548.6|1548.4|1547.8|1547.6|5814
1607950350000|2020-12-14 12:52:30|1548|1547.8|1548|1547.8|1548|1547.8|1548|1547.8|0
1607950360000|2020-12-14 12:52:40|1547.8|1547.6|1548|1547.8|1548|1547.8|1547.8|1547.6|1537
1607950370000|2020-12-14 12:52:50|1547.8|1547.6|1547.2|1546.8|1547.8|1547.6|1547|1546.8|2896
1607950380000|2020-12-14 12:53:00|1547|1547|1547.2|1547|1547.6|1547.4|1547|1547|3004
1607950390000|2020-12-14 12:53:10|1547.4|1546.8|1547.2|1547|1547.4|1547|1547|1546.8|2481
1607950400000|2020-12-14 12:53:20|1547|1546.8|1546.8|1546.6|1547|1546.8|1546.8|1546.6|2202
1607950410000|2020-12-14 12:53:30|1546.6|1546.4|1546.8|1546.6|1546.8|1546.6|1546.6|1546.4|1984
1607950420000|2020-12-14 12:53:40|1546.6|1546.4|1547.2|1547|1547.4|1547.2|1546.6|1546.4|2498
1607950430000|2020-12-14 12:53:50|1547.4|1547.2|1547.4|1547.2|1547.6|1547.2|1547.4|1547|1524
1607950440000|2020-12-14 12:54:00|1547.6|1547.4|1547.6|1547.4|1547.8|1547.6|1547.6|1547.2|1515
1607950450000|2020-12-14 12:54:10|1547.8|1547.6|1548|1547.8|1548.2|1547.8|1547.8|1547.4|2436
1607950460000|2020-12-14 12:54:20|1548.2|1548|1548.2|1547.8|1548.4|1548.2|1548.2|1547.8|1151
1607950470000|2020-12-14 12:54:30|1548.4|1548|1548.6|1548.2|1548.6|1548.2|1548.2|1548|170
1607950480000|2020-12-14 12:54:40|1548.4|1548.4|1548.4|1548|1548.4|1548.4|1548.4|1548|2295
1607950490000|2020-12-14 12:54:50|1548.2|1547.8|1547.8|1547.4|1548.4|1547.8|1547.6|1547.2|4832
1607950500000|2020-12-14 12:55:00|1547.6|1547.6|1547.8|1547.4|1547.8|1547.6|1547.6|1547.4|1000
1607950510000|2020-12-14 12:55:10|1548|1547.6|1548|1547.6|1548|1547.8|1547.6|1547.4|200
1607950520000|2020-12-14 12:55:20|1547.8|1547.4|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|3463
1607950530000|2020-12-14 12:55:30|1548|1547.6|1548|1547.8|1548.2|1548|1547.8|1547.4|4917
1607950540000|2020-12-14 12:55:40|1548.2|1548|1548|1547.6|1548.6|1548.2|1547.8|1547.6|1914
1607950550000|2020-12-14 12:55:50|1547.8|1547.4|1547.6|1547.4|1547.8|1547.6|1547.6|1547.4|1070
1607950560000|2020-12-14 12:56:00|1547.8|1547.6|1547.6|1547.4|1547.8|1547.6|1547.6|1547.4|1300
1607950570000|2020-12-14 12:56:10|1547.8|1547.6|1547.6|1547.4|1547.8|1547.6|1547.6|1547.4|227
1607950580000|2020-12-14 12:56:20|1547.8|1547.6|1547.8|1547.6|1547.8|1547.6|1547.6|1547.4|1395
1607950590000|2020-12-14 12:56:30|1547.6|1547.4|1547.6|1547.4|1547.8|1547.4|1547.6|1547.4|2365
1607950600000|2020-12-14 12:56:40|||||||||50
1607950610000|2020-12-14 12:56:50|1547.4|1547.2|1547.2|1547|1547.4|1547.2|1547.2|1547|7781
1607950620000|2020-12-14 12:57:00|1547|1546.8|1546.6|1546.2|1547|1546.8|1546.6|1546.2|13051
1607950630000|2020-12-14 12:57:10|1546.8|1546.4|1546.8|1546.4|1547|1546.8|1546.8|1546.2|4589
1607950640000|2020-12-14 12:57:20|1547|1546.6|1547.2|1546.8|1547.4|1547.2|1547|1546.6|1622
1607950650000|2020-12-14 12:57:30|1547.4|1547|1547.6|1547.2|1547.6|1547.4|1547.4|1547|689
1607950660000|2020-12-14 12:57:40|1547.4|1547|1547.2|1546.8|1547.6|1547.2|1547.2|1546.8|1359
1607950670000|2020-12-14 12:57:50|1547|1546.6|1547|1546.6|1547|1546.8|1546.4|1546|14353
1607950680000|2020-12-14 12:58:00|1547.2|1546.8|1547.8|1547.2|1547.8|1547.6|1547.2|1546.8|1738
1607950690000|2020-12-14 12:58:10|1547.6|1547.4|1547.4|1547.2|1547.6|1547.4|1547.4|1547.2|1219
1607950700000|2020-12-14 12:58:20|1547.2|1547|1547.2|1547|1547.2|1547|1547.2|1546.8|858
1607950710000|2020-12-14 12:58:30||1546.8||1547||1547||1546.8|1780
1607950720000|2020-12-14 12:58:40|1547.4|1547.2|1547|1546.8|1547.4|1547.2|1547|1546.8|481
1607950730000|2020-12-14 12:58:50|||||||||746
1607950740000|2020-12-14 12:59:00|1547.2|1547|1547.4|1547.2|1547.4|1547.2|1547.2|1547|13019
1607950750000|2020-12-14 12:59:10|1547.6|1547.4|1547.6|1547.2|1547.8|1547.6|1547.6|1547.2|418
1607950760000|2020-12-14 12:59:20|1547.4|1547|1547.2|1547|1547.4|1547.2|1547.2|1547|1147
1607950770000|2020-12-14 12:59:30|1547.4|1547.2|1547.4|1547|1547.4|1547.2|1547.2|1547|3323
1607950780000|2020-12-14 12:59:40|1547.2|1547.2|1547.2|1547|1547.4|1547.2|1547.2|1547|3807
1607950790000|2020-12-14 12:59:50|||||||||100
1607950800000|2020-12-14 13:00:00|1547.4|1547.2|1547.4|1547.2|1547.4|1547.2|1547.2|1547|623
1607950810000|2020-12-14 13:00:10|1547.6|1547.4|1547.6|1547.4|1547.6|1547.4|1547.4|1547.2|5141
1607950820000|2020-12-14 13:00:20|1547.4|1547.2|1547.4|1547.2|1547.6|1547.4|1547.4|1547.2|1588
1607950830000|2020-12-14 13:00:30|1547.6|1547.4|1547.6|1547.4|1547.6|1547.4|1547.4|1547.2|227
1607950840000|2020-12-14 13:00:40|1547.8|1547.6|1547.8|1547.4|1548|1547.8|1547.8|1547.4|2358
1607950850000|2020-12-14 13:00:50|1547.6|1547.2|1547.6|1547.2|1547.6|1547.4|1547.4|1547.2|1050
1607950860000|2020-12-14 13:01:00|1547.8|1547.4|1548|1547.8|1548.2|1547.8|1547.8|1547.2|227
1607950870000|2020-12-14 13:01:10|1547.8|1547.6|1548|1547.6|1548|1547.8|1547.6|1547.4|1185
1607950880000|2020-12-14 13:01:20|1548.2|1548|1548.6|1548.2|1548.8|1548.6|1548.2|1548|1632
1607950890000|2020-12-14 13:01:30|1548.8|1548.4|1548.6|1548.4|1548.8|1548.6|1548.6|1548.4|1960
1607950900000|2020-12-14 13:01:40|1548.8|1548.6|1548.4|1548|1549|1548.8|1548|1547.8|12451
1607950910000|2020-12-14 13:01:50|1548.2|1547.8|1548.2|1547.8|1548.4|1548.2|1548|1547.6|11375
1607950920000|2020-12-14 13:02:00|1548|1547.6|1548.2|1547.8|1548.2|1547.8|1548|1547.6|100
1607950930000|2020-12-14 13:02:10|1548|1547.6|1547.8|1547.4|1548.2|1547.6|1547.6|1547.4|1252
1607950940000|2020-12-14 13:02:20|1547.6|1547.6|1548.2|1547.6|1548.2|1547.6|1547.6|1547.4|240
1607950950000|2020-12-14 13:02:30|1548|1547.8|1548|1547.8|1548|1547.8|1548|1547.6|0
1607950960000|2020-12-14 13:02:40|1548.2|1548|1548.8|1548.4|1548.8|1548.4|1548.2|1548|6825
1607950970000|2020-12-14 13:02:50|1548.6|1548.2|1548.6|1548.4|1548.8|1548.4|1548.4|1548.2|349
1607950980000|2020-12-14 13:03:00|1548.4|1548.2|1547.8|1547.6|1548.6|1548.2|1547.8|1547.6|4827
1607950990000|2020-12-14 13:03:10|1547.6|1547.4|1547.8|1547.6|1547.8|1547.6|1547.4|1547|72
1607951020000|2020-12-14 13:03:40|1547.6|1547.4|1547.8|1547.4|1547.8|1547.6|1547.4|1547.2|291
1607951040000|2020-12-14 13:04:00||1547.6||1547.4||1547.6||1547.4|500
1607951050000|2020-12-14 13:04:10||1547.6||1547.6||1547.6||1547.4|1
1607951060000|2020-12-14 13:04:20|1548|1547.8|1547.8|1547.4|1548.4|1548|1547.6|1547.4|1627
1607951070000|2020-12-14 13:04:30|1547.6|1547.2|1547.8|1547.4|1547.8|1547.4|1547.6|1547.2|1410
1607951080000|2020-12-14 13:04:40||1547.2||1547.4||1547.4||1547.2|0
1607951090000|2020-12-14 13:04:50|1547.6|1547.2|1548|1547.6|1548|1547.8|1547.6|1547.2|4052
1607951100000|2020-12-14 13:05:00|1548.2|1547.8|1548.2|1548|1548.2|1548|1548.2|1547.6|2680
1607951110000|2020-12-14 13:05:10|1547.8|1547.8|1548.2|1548|1548.2|1548|1547.8|1547.6|1819
1607951130000|2020-12-14 13:05:30|1548|1547.8|1547.8|1547.4|1548.2|1547.8|1547.4|1547.2|7374
1607951140000|2020-12-14 13:05:40|1547.6||1547.8||1547.8||1547.6||0
1607951150000|2020-12-14 13:05:50|1548|1547.6|1548.2|1547.8|1548.4|1548.2|1547.8|1547.4|1218
1607951160000|2020-12-14 13:06:00|1548.4||1548.4||1548.4||1548.4||0
1607951170000|2020-12-14 13:06:10||1548||1548.2||1548.2||1548|213
1607951180000|2020-12-14 13:06:20|1548.2|1548|1548|1547.8|1548.4|1548.2|1548|1547.8|862
1607951190000|2020-12-14 13:06:30|1547.8|1547.6|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|936
1607951200000|2020-12-14 13:06:40|1548|1547.6|1548|1547.6|1548|1547.8|1548|1547.6|1903
1607951210000|2020-12-14 13:06:50|1548.2|1547.8|1548.2|1548|1548.2|1548|1548.2|1547.8|1249
1607951220000|2020-12-14 13:07:00|1548.4|1547.8|1548|1547.6|1548.4|1548.2|1548|1547.6|54
1607951230000|2020-12-14 13:07:10|1547.8|1547.8|1548|1547.8|1548|1547.8|1547.8|1547.4|1262
1607951240000|2020-12-14 13:07:20|1547.8|1547.6|1547.8|1547.4|1548|1547.8|1547.8|1547.4|1067
1607951250000|2020-12-14 13:07:30|1547.6|1547.2|1547.6|1547.2|1547.8|1547.4|1547.6|1547.2|2794
1607951270000|2020-12-14 13:07:50|1547.4||1547.4||1547.4||1547.4||65
1607951280000|2020-12-14 13:08:00|||||||||70
1607951290000|2020-12-14 13:08:10|1547.6|1547.4|1547.4|1547.2|1548|1547.8|1547.4|1547.2|53
1607951300000|2020-12-14 13:08:20|1547.2|1547|1547|1546.6|1547.2|1547|1547|1546.6|11538
1607951320000|2020-12-14 13:08:40||1546.8||1546.6||1546.8||1546.6|350
1607951330000|2020-12-14 13:08:50|1546.8|1546.4|1546.2|1546|1546.8|1546.4|1546.2|1546|2144
1607951340000|2020-12-14 13:09:00|1546.4|1546.2|1546.2|1545.8|1546.4|1546.2|1546|1545.6|3311
1607951350000|2020-12-14 13:09:10|1546|1546|1546.4|1546.2|1546.6|1546.4|1546|1546|1200
1607951360000|2020-12-14 13:09:20|1546.6|1546.4|1546.6|1546.2|1546.6|1546.4|1546.4|1546.2|0
1607951370000|2020-12-14 13:09:30|1546.4|1546.4|1546.4|1546.2|1546.6|1546.4|1546.4|1546|0
1607951380000|2020-12-14 13:09:40|1546.2|1546|1545.8|1545.6|1546.2|1546|1545.6|1545.4|1916
1607951390000|2020-12-14 13:09:50|1546|1545.8|1546|1545.6|1546|1545.8|1546|1545.6|521
1607951400000|2020-12-14 13:10:00|1545.8|1545.8|1546.2|1546|1546.2|1546|1545.8|1545.6|3712
1607951410000|2020-12-14 13:10:10|1546|1545.8|1545.6|1545.4|1546|1545.8|1545.6|1545.4|6565
1607951420000|2020-12-14 13:10:20|1545.8|1545.6|1546.2|1545.6|1546.2|1545.8|1545.8|1545.4|28
1607951430000|2020-12-14 13:10:30|1546|1545.8|1546|1545.6|1546|1545.8|1545.8|1545.6|977
1607951440000|2020-12-14 13:10:40|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|0
1607951450000|2020-12-14 13:10:50||1546||1546||1546||1546|1652
1607951460000|2020-12-14 13:11:00|1546.4|1546.2|1546.2|1546|1546.4|1546.2|1546.2|1546|2638
1607951470000|2020-12-14 13:11:10|1546|1545.8|1546|1545.8|1546|1546|1546|1545.8|4199
1607951480000|2020-12-14 13:11:20|||||||||799
1607951490000|2020-12-14 13:11:30|1546.2|1546|1545.6|1545.4|1546.2|1546|1545.6|1545.4|3939
1607951500000|2020-12-14 13:11:40|1545.8|1545.6|1545.6|1545.4|1545.8|1545.6|1545.6|1545.4|1018
1607951520000|2020-12-14 13:12:00|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|822
1607951530000|2020-12-14 13:12:10|||||||||400
1607951540000|2020-12-14 13:12:20|1545.6|1545.4|1545.2|1545|1545.6|1545.4|1545.2|1545|8881
1607951550000|2020-12-14 13:12:30|1545.4|1545.2|1545.2|1545|1545.4|1545.2|1545.2|1545|237
1607951570000|2020-12-14 13:12:50|1545|1544.8|1544.4|1544.2|1545|1544.8|1544.4|1544.2|9314
1607951590000|2020-12-14 13:13:10|1544.6|1544.4|1544|1543.8|1544.6|1544.4|1544|1543.6|2316
1607951600000|2020-12-14 13:13:20|1544.2|1544|1544.4|1544.2|1544.6|1544.2|1544.2|1544|9470
1607951610000|2020-12-14 13:13:30|1544.2|1544|1544.4|1544|1544.6|1544.2|1544.2|1544|1090
1607951620000|2020-12-14 13:13:40|1544.6|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544|0
1607951630000|2020-12-14 13:13:50|1544.4|1544|1544|1543.8|1544.4|1544|1544|1543.8|1386
1607951640000|2020-12-14 13:14:00|1544.2|1543.6|1544.4|1544.2|1544.4|1544.2|1544|1543.6|1216
1607951650000|2020-12-14 13:14:10|1544.2|1544|1544|1543.8|1544.2|1544|1544|1543.8|3016
1607951660000|2020-12-14 13:14:20|1543.8|1543.6|1542.6|1542.4|1543.8|1543.6|1542.6|1542.2|6981
1607951670000|2020-12-14 13:14:30|1542.8|1542.6|1541.6|1541.4|1542.8|1542.6|1541.4|1541.2|10868
1607951680000|2020-12-14 13:14:40|1541.8|1541.6|1541.8|1541.2|1542.2|1541.8|1541.2|1541|11545
1607951690000|2020-12-14 13:14:50|1541.6|1541.4|1542.2|1541.8|1542.2|1542|1541.6|1541.4|3587
1607951700000|2020-12-14 13:15:00|1542|1542|1541.4|1541|1542|1542|1541.2|1541|4826
1607951710000|2020-12-14 13:15:10|1541.2|1540.8|1542|1541.8|1542|1541.8|1541|1540.6|17508
1607951720000|2020-12-14 13:15:20|1541.8|1541.6|1542|1541.8|1542|1541.8|1541.8|1541.4|4847
1607951730000|2020-12-14 13:15:30|1542.2|1542|1543|1542.6|1543.6|1543|1542.2|1542|10661
1607951740000|2020-12-14 13:15:40|1542.8|1542.4|1543|1542.6|1543|1542.8|1542.6|1542.4|6782
1607951750000|2020-12-14 13:15:50|1542.8|1542.8|1543.4|1543|1543.6|1543.2|1542.8|1542.6|4978
1607951760000|2020-12-14 13:16:00|1543.2|1543.2|1543.4|1543|1543.4|1543.2|1543.2|1542.8|1000
1607951770000|2020-12-14 13:16:10|1543.2|1543.2|1543.6|1543.4|1543.6|1543.4|1543.2|1543.2|0
1607951780000|2020-12-14 13:16:20|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1673
1607951790000|2020-12-14 13:16:30|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|301
1607951800000|2020-12-14 13:16:40|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1543.2|1542.8|1337
1607951810000|2020-12-14 13:16:50|1543.2|1543|1543.2|1543|1543.4|1543.2|1543.2|1543|2309
1607951820000|2020-12-14 13:17:00|1543|1542.8|1542.8|1542.2|1543|1542.8|1542.2|1542|5554
1607951830000|2020-12-14 13:17:10|1542.6|1542.4|1542.8|1542.4|1542.8|1542.6|1542.6|1542.4|519
1607951840000|2020-12-14 13:17:20|1542.6|1542.2|1542.2|1541.8|1542.6|1542.2|1542|1541.8|1800
1607951850000|2020-12-14 13:17:30|1542.4|1542|1543|1542.8|1543|1542.8|1542.4|1542|358
1607951860000|2020-12-14 13:17:40|1542.8|1542.6|1541.8|1541.6|1542.8|1542.6|1541.6|1541.4|2710
1607951870000|2020-12-14 13:17:50|1542|1541.8|1541.8|1541.4|1542|1541.8|1541.6|1541.4|700
1607951880000|2020-12-14 13:18:00|1541.6|1541.6|1541.6|1541.2|1541.8|1541.6|1541.4|1541.2|763
1607951890000|2020-12-14 13:18:10|1541.4|1541|1541.2|1540.8|1541.4|1541|1540.6|1540.4|9900
1607951900000|2020-12-14 13:18:20|1541|1540.6|1541.4|1541.2|1541.6|1541.4|1541|1540.6|3001
1607951910000|2020-12-14 13:18:30|1541.6|1541.4|1541.4|1541|1541.6|1541.4|1541.4|1541|0
1607951920000|2020-12-14 13:18:40|1541.6|1541.2|1542.2|1542|1542.4|1542.2|1541.6|1541|2689
1607951930000|2020-12-14 13:18:50|1542|1541.8|1542.4|1542|1542.4|1542.2|1541.8|1541.6|1726
1607951940000|2020-12-14 13:19:00|1542.2|1541.8|1542.4|1542|1542.4|1542|1542|1541.8|300
1607951950000|2020-12-14 13:19:10|1542.6|1542.2|1542.8|1542.4|1543.2|1543|1542.6|1542|3565
1607951960000|2020-12-14 13:19:20|1543|1542.6|1542.8|1542.4|1543|1542.6|1542.6|1542.4|1522
1607951970000|2020-12-14 13:19:30|1542.6|1542.2|1542|1541.8|1542.6|1542.2|1541.8|1541.6|3198
1607951980000|2020-12-14 13:19:40|1541.8|1541.6|1541.8|1541.4|1542.2|1542|1541.6|1541.2|926
1607951990000|2020-12-14 13:19:50|1542|1541.6|1542|1541.8|1542|1541.8|1541.8|1541.4|2752
1607952000000|2020-12-14 13:20:00|1541.8|1541.6|1542|1541.8|1542|1541.8|1541.8|1541.4|427
1607952010000|2020-12-14 13:20:10|1541.8|1541.6|1542|1541.8|1542|1541.8|1541.8|1541.6|567
1607952020000|2020-12-14 13:20:20|1541.8|1541.6|1542|1541.6|1542|1541.8|1541.8|1541.6|720
1607952030000|2020-12-14 13:20:30|1541.8|1541.8|1542.4|1542|1542.4|1542.2|1541.8|1541.8|5408
1607952040000|2020-12-14 13:20:40|1542.2|1541.8|1542.4|1542.2|1542.4|1542.2|1542|1541.8|1349
1607952050000|2020-12-14 13:20:50|1542.6|1542.4|1542.6|1542.2|1542.8|1542.4|1542.4|1542.2|500
1607952060000|2020-12-14 13:21:00|1542.8|1542.4|1542.6|1542.2|1542.8|1542.4|1542.6|1542.2|2500
1607952070000|2020-12-14 13:21:10|1542.8|1542.4|1542.8|1542.2|1542.8|1542.6|1542.8|1542.2|250
1607952080000|2020-12-14 13:21:20||1542.4||1542.6||1542.6||1542.4|0
1607952090000|2020-12-14 13:21:30|1542.6|1542.4|1542.8|1542.4|1542.8|1542.6|1542.6|1542.4|901
1607952100000|2020-12-14 13:21:40|1542.6|1542.6|1543|1542.8|1543|1542.8|1542.6|1542.4|4273
1607952110000|2020-12-14 13:21:50|||||||||875
1607952120000|2020-12-14 13:22:00|1543.2|1543|1543.2|1543|1543.2|1543|1543.2|1543|3190
1607952130000|2020-12-14 13:22:10|1543|1542.8|1543|1542.8|1543|1542.8|1543|1542.8|4331
1607952150000|2020-12-14 13:22:30|1543.2|1543|1543.4|1543.2|1543.4|1543.2|1543.2|1543|5945
1607952160000|2020-12-14 13:22:40|1543.2|1543|1543.4|1543.2|1543.4|1543.2|1543.2|1543|6664
1607952170000|2020-12-14 13:22:50|1543.2|1543|1543.2|1543|1543.2|1543|1543.2|1543|14920
1607952180000|2020-12-14 13:23:00|1543.4|1543.2|1543.2|1543|1543.4|1543.2|1543.2|1543|1550
1607952190000|2020-12-14 13:23:10|1543.4|1543.2|1542.8|1542.6|1543.8|1543.4|1542.8|1542.6|5294
1607952200000|2020-12-14 13:23:20|1542.6|1542.4|1543|1542.6|1543|1542.8|1542.6|1542.4|722
1607952210000|2020-12-14 13:23:30|1543.2|1542.8|1543.6|1543.2|1543.6|1543.4|1543.2|1542.6|2085
1607952220000|2020-12-14 13:23:40|1543.4|1543|1542.8|1542.6|1543.4|1543|1542.8|1542.6|550
1607952230000|2020-12-14 13:23:50|1543|1542.8|1543.4|1543|1543.4|1543.2|1543|1542.6|2000
1607952240000|2020-12-14 13:24:00|1543.2|1543.2|1542.4|1542.2|1543.4|1543.2|1542.4|1542|14192
1607952250000|2020-12-14 13:24:10|1542.6|1542|1543|1542.6|1543|1542.6|1542.2|1542|3796
1607952260000|2020-12-14 13:24:20|1543.2|1542.8|1543.2|1542.8|1543.4|1543|1543|1542.6|499
1607952270000|2020-12-14 13:24:30|1543|1542.6|1542.8|1542.6|1543|1542.8|1542.8|1542.6|1250
1607952280000|2020-12-14 13:24:40|1543|1542.8|1543|1542.8|1543.2|1542.8|1542.8|1542.6|777
1607952290000|2020-12-14 13:24:50|1542.8|1542.6|1542.4|1542.2|1542.8|1542.6|1542.4|1542.2|1836
1607952300000|2020-12-14 13:25:00|1542.6|1541.8|1541.8|1541.4|1542.6|1542|1541.6|1541.4|12818
1607952310000|2020-12-14 13:25:10|1542|1541.6|1542.2|1541.8|1542.2|1542|1542|1541.6|228
1607952320000|2020-12-14 13:25:20||1542||1542||1542||1542|1000
1607952330000|2020-12-14 13:25:30|1542|1541.8|1542|1541.8|1542.2|1541.8|1542|1541.8|479
1607952340000|2020-12-14 13:25:40|1542.2|1542|1542.2|1542|1542.2|1542|1542|1541.8|101
1607952350000|2020-12-14 13:25:50|1542.4|1542.2|1542.4|1542|1542.6|1542.2|1542.2|1542|2766
1607952360000|2020-12-14 13:26:00|||||||||610
1607952370000|2020-12-14 13:26:10|1542.2|1541.8|1542|1541.8|1542.2|1541.8|1542|1541.8|1296
1607952380000|2020-12-14 13:26:20|1542.2|1542|1542.8|1542.6|1542.8|1542.6|1542.2|1541.8|14831
1607952390000|2020-12-14 13:26:30|1542.6|1542.4|1542.8|1542.4|1542.8|1542.4|1542.6|1542.2|0
1607952400000|2020-12-14 13:26:40|1542.6|1542.6|1542.8|1542.4|1542.8|1542.6|1542.6|1542.4|0
1607952410000|2020-12-14 13:26:50|1542.6|1542.6|1542.8|1542.6|1542.8|1542.6|1542.6|1542.6|450
1607952420000|2020-12-14 13:27:00|1543|1542.8|1543.4|1543.2|1543.8|1543.4|1543|1542.8|2672
1607952430000|2020-12-14 13:27:10|1543.2|1543|1543|1542.8|1543.2|1543|1543|1542.6|465
1607952440000|2020-12-14 13:27:20|1543.2|1543|1543|1542.8|1543.4|1543|1543|1542.8|1434
1607952450000|2020-12-14 13:27:30|1543.2|1543|1544.2|1544|1544.2|1544|1543.2|1542.8|5403
1607952460000|2020-12-14 13:27:40|1544|1543.8|1544.2|1544|1544.2|1544|1544|1543.8|3065
1607952470000|2020-12-14 13:27:50|1544.4|1544.2|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|2156
1607952480000|2020-12-14 13:28:00|1544.2|1544|1544.4|1544.2|1544.6|1544.2|1544.2|1544|4178
1607952490000|2020-12-14 13:28:10|1544.6|1544.4|1544.8|1544.4|1545|1544.8|1544.6|1544.4|5709
1607952500000|2020-12-14 13:28:20|1545|1544.6|1545.6|1545.4|1545.8|1545.6|1544.8|1544.4|5301
1607952510000|2020-12-14 13:28:30|1545.8||1545.8||1545.8||1545.6||743
1607952520000|2020-12-14 13:28:40|1546|1545.6|1545.4|1545|1546|1545.6|1545.4|1545|3009
1607952530000|2020-12-14 13:28:50|1545.2|1545.2|1545.6|1545.2|1545.6|1545.2|1545|1544.8|1868
1607952540000|2020-12-14 13:29:00|1545.8|1545.4|1546.6|1546.2|1546.8|1546.4|1545.8|1545.4|4914
1607952550000|2020-12-14 13:29:10||1546.4||1546.2||1546.4||1546.2|1615
1607952560000|2020-12-14 13:29:20|1546.4|1546|1546.2|1546|1546.4|1546.2|1546|1545.8|322
1607952570000|2020-12-14 13:29:30|1546|1545.8|1545.6|1545.2|1546|1545.8|1545.4|1545.2|556
1607952580000|2020-12-14 13:29:40|1545.8|1545.4|1545.6|1545.2|1546|1545.6|1545.4|1545.2|1658
1607952590000|2020-12-14 13:29:50|1545.8|1545.4|1545.8|1545.4|1546|1545.8|1545.6|1545.4|2437
1607952600000|2020-12-14 13:30:00|1546|1545.6|1545.8|1545.4|1546|1545.6|1545.4|1545.2|1025
1607952610000|2020-12-14 13:30:10|1546|1545.6|1545.4|1545.2|1546|1545.6|1545.2|1545|5323
1607952620000|2020-12-14 13:30:20|1545.2|1545|1545.2|1544.8|1545.4|1545.2|1545|1544.8|3396
1607952630000|2020-12-14 13:30:30|1545.4|1545|1545.4|1545.2|1545.8|1545.4|1545.4|1544.8|574
1607952640000|2020-12-14 13:30:40|1545.6||1545.4||1545.6||1545.4||0
1607952650000|2020-12-14 13:30:50|1545.2|1545|1544.8|1544.6|1545.8|1545.4|1544.8|1544.6|8471
1607952660000|2020-12-14 13:31:00|1545|1544.8|1545.2|1544.8|1545.4|1545.2|1545|1544.8|2654
1607952670000|2020-12-14 13:31:10|1545.4|1545|1545.4|1545|1545.6|1545.4|1545.2|1545|1527
1607952680000|2020-12-14 13:31:20|1545.2|1545.2|1545.2|1545|1545.4|1545.2|1545.2|1545|1721
1607952690000|2020-12-14 13:31:30|1545.4|1545.2|1545.4|1545|1545.4|1545.2|1545.2|1545|1220
1607952700000|2020-12-14 13:31:40|1545.2|1545.2|1546|1545.8|1546.2|1546|1545.2|1545.2|3147
1607952710000|2020-12-14 13:31:50|1546.2|1545.6|1546.2|1545.8|1546.2|1546|1545.8|1545.4|591
1607952720000|2020-12-14 13:32:00|1546|1545.6|1546|1545.4|1546|1545.8|1545.8|1545.4|2458
1607952730000|2020-12-14 13:32:10|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|1545.6|1545.4|2705
1607952740000|2020-12-14 13:32:20|1546|1545.4|1546.6|1546.2|1546.6|1546.4|1546|1545.4|786
1607952750000|2020-12-14 13:32:30|1546.2|1546|1546.6|1546.4|1546.6|1546.4|1546.2|1546|3896
1607952760000|2020-12-14 13:32:40|1546.4|1546.2|1546.2|1546|1546.6|1546.4|1546.2|1546|1482
1607952770000|2020-12-14 13:32:50|1546|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.8|3800
1607952780000|2020-12-14 13:33:00|1546|1545.6|1545.4|1545|1546|1545.6|1545.4|1545|9110
1607952790000|2020-12-14 13:33:10|1545.2|1544.8|1545|1544.6|1545.2|1544.8|1544.6|1544.4|8489
1607952800000|2020-12-14 13:33:20|1544.8|1544.4|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|1000
1607952810000|2020-12-14 13:33:30|1544.6|1544.6|1544.6|1544.4|1544.6|1544.6|1544.6|1544.4|794
1607952820000|2020-12-14 13:33:40|1544.8|1544.6|1544.8|1544.6|1545|1544.8|1544.8|1544.4|1402
1607952830000|2020-12-14 13:33:50|1545|1544.4|1545.2|1544.8|1545.2|1545|1544.6|1544.4|3813
1607952840000|2020-12-14 13:34:00|1545.4|1545|1545.4|1545.2|1545.6|1545.2|1545.2|1545|1382
1607952850000|2020-12-14 13:34:10|1545.6|1545.4|1545.6|1545.4|1546|1545.6|1545.6|1545.2|1626
1607952860000|2020-12-14 13:34:20|1545.8||1545.6||1545.8||1545.6||290
1607952870000|2020-12-14 13:34:30|1545.8|1545.2|1545.4|1545|1545.8|1545.2|1545.2|1545|4807
1607952880000|2020-12-14 13:34:40|1545.2|1545.2|1544.6|1544.4|1545.2|1545.2|1544.6|1544.2|0
1607952890000|2020-12-14 13:34:50|1544.4|1544.2|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|3183
1607952900000|2020-12-14 13:35:00|1544.8|1544.6|1544.6|1544.2|1544.8|1544.6|1544.4|1544.2|3255
1607952910000|2020-12-14 13:35:10|1544.4|1544|1544|1543.8|1544.4|1544.2|1544|1543.8|7113
1607952920000|2020-12-14 13:35:20|1544.2|1544|1544.6|1544.2|1544.6|1544.4|1544.2|1544|2306
1607952930000|2020-12-14 13:35:30|1544.4|1544.4|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|0
1607952940000|2020-12-14 13:35:40|1544.4|1544.4|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|2803
1607952950000|2020-12-14 13:35:50|1544.4||1544.4||1544.6||1544.4||0
1607952960000|2020-12-14 13:36:00|1544.6|1544.4|1545|1544.8|1545|1544.8|1544.6|1544.4|1634
1607952970000|2020-12-14 13:36:10|1545.2|1544.6|1545|1544.8|1545.6|1545.2|1545|1544.6|5050
1607952980000|2020-12-14 13:36:20|1544.8|1544.6|1544.2|1544|1544.8|1544.6|1544.2|1544|900
1607952990000|2020-12-14 13:36:30|1544.4|1544.2|1544.2|1543.6|1544.4|1544.2|1544|1543.6|2349
1607953000000|2020-12-14 13:36:40|1544|1543.4|1543.8|1543.6|1544.2|1543.6|1543.8|1543.4|0
1607953010000|2020-12-14 13:36:50|1543.6|1543.4|1544.4|1544.2|1544.4|1544.2|1543.4|1543|56533
1607953020000|2020-12-14 13:37:00|1544.6|1544.4|1544.4|1544.2|1544.6|1544.4|1544.2|1544|6189
1607953030000|2020-12-14 13:37:10|1544.6|1544.4|1544.6|1544.4|1544.8|1544.6|1544.6|1544.2|2000
1607953040000|2020-12-14 13:37:20|1544.2|1544|1543.8|1543.6|1544.2|1544|1543.6|1543.4|5337
1607953050000|2020-12-14 13:37:30|1544|1543.8|1543.8|1543.6|1544.2|1544|1543.8|1543.6|775
1607953060000|2020-12-14 13:37:40|1544|1543.8|1543.8|1543.6|1544|1543.8|1543.8|1543.6|1821
1607953070000|2020-12-14 13:37:50|1543.6|1543.4|1543.8|1543.6|1544.2|1544|1543.6|1543.4|2135
1607953080000|2020-12-14 13:38:00|1544|1543.8|1544.4|1544|1544.4|1544|1544|1543.8|3119
1607953090000|2020-12-14 13:38:10|1544.2||1544.2||1544.4||1544.2||174
1607953100000|2020-12-14 13:38:20|1544.4|1544.2|1544.2|1544|1544.4|1544.2|1544.2|1544|344
1607953110000|2020-12-14 13:38:30|1544|1543.8|1543.6|1543.4|1544|1543.8|1543.6|1543.4|7474
1607953120000|2020-12-14 13:38:40|1543.8|1543.6|1543.8|1543.6|1544|1543.8|1543.8|1543.6|219
1607953130000|2020-12-14 13:38:50|||||||||640
1607953140000|2020-12-14 13:39:00|1544|1543.8|1544.2|1544|1544.2|1544|1544|1543.6|543
1607953150000|2020-12-14 13:39:10|1544|1543.8|1544|1543.8|1544.2|1543.8|1544|1543.8|889
1607953160000|2020-12-14 13:39:20|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|2398
1607953170000|2020-12-14 13:39:30|1544|1543.8|1544.4|1544|1544.4|1544.2|1544|1543.8|1166
1607953180000|2020-12-14 13:39:40|1544.2|1543.8|1544.2|1544|1544.2|1544|1544|1543.8|664
1607953190000|2020-12-14 13:39:50|1544.4|1544.2|1544.2|1543.6|1544.4|1544.2|1544.2|1543.6|216
1607953200000|2020-12-14 13:40:00|1544|1543.4|1543.6|1543.4|1544|1543.6|1543.6|1543.4|991
1607953210000|2020-12-14 13:40:10|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1543.2|1543|1540
1607953220000|2020-12-14 13:40:20|1543.6|1543.4|1544.4|1544.2|1544.4|1544.2|1543.6|1543.4|2528
1607953230000|2020-12-14 13:40:30|1544.6|1544|1544.2|1544|1544.6|1544|1544.2|1544|0
1607953240000|2020-12-14 13:40:40|1544|1543.8|1544|1543.6|1544|1543.8|1543.8|1543.6|1557
1607953250000|2020-12-14 13:40:50|1543.8|1543.4|1543.8|1543.6|1543.8|1543.6|1543.8|1543.4|0
1607953260000|2020-12-14 13:41:00|1544|1543.8|1543.8|1543.6|1544.2|1543.8|1543.8|1543.6|3355
1607953270000|2020-12-14 13:41:10|1543.6|1543.4|1543.6|1543.4|1543.8|1543.6|1543.4|1543.2|1826
1607953280000|2020-12-14 13:41:20|1543.8|1543.6|1543.8|1543.4|1544|1543.6|1543.8|1543.4|268
1607953290000|2020-12-14 13:41:30|1543.6|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|3183
1607953300000|2020-12-14 13:41:40|1543.6|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|1916
1607953310000|2020-12-14 13:41:50||1543.6||1543.6||1543.6||1543.4|0
1607953330000|2020-12-14 13:42:10|1543.6|1543.4|1543.4|1543|1543.6|1543.4|1543.2|1543|3518
1607953340000|2020-12-14 13:42:20|1543.2|1542.8|1543.2|1543|1543.2|1543|1543|1542.8|3395
1607953350000|2020-12-14 13:42:30|1543.4|1543.2|1543.6|1543.4|1543.6|1543.4|1543.4|1543.2|0
1607953360000|2020-12-14 13:42:40|1543.8|1543.6|1543.8|1543.4|1544|1543.8|1543.8|1543.4|2076
1607953370000|2020-12-14 13:42:50|1543.6|1543.2|1543.6|1543.2|1543.8|1543.2|1543.4|1543.2|5892
1607953380000|2020-12-14 13:43:00|1543.8|1543.4|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|0
1607953410000|2020-12-14 13:43:30|||||||||500
1607953420000|2020-12-14 13:43:40|1543.6|1543.4|1543.4|1543.2|1543.6|1543.4|1543.4|1543.2|1857
1607953430000|2020-12-14 13:43:50|1543.6|1543.4|1543.4|1543.2|1543.6|1543.4|1543.2|1543|397
1607953440000|2020-12-14 13:44:00|1543.2|1543|1543.4|1543.2|1543.4|1543.2|1543.2|1543|1090
1607953450000|2020-12-14 13:44:10|1543.6|1543|1543.4|1543.2|1543.6|1543.4|1543.2|1543|1544
1607953460000|2020-12-14 13:44:20|1543.6|1543|1543.6|1543.2|1543.6|1543.4|1543.4|1543|1002
1607953470000|2020-12-14 13:44:30|1543.4|1543.4|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|812
1607953480000|2020-12-14 13:44:40|1543.6|1543.2|1543.6|1543.4|1543.8|1543.4|1543.6|1543.2|0
1607953490000|2020-12-14 13:44:50|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|500
1607953500000|2020-12-14 13:45:00|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|259
1607953510000|2020-12-14 13:45:10|1543.8|1543.6|1543.6|1543.4|1543.8|1543.6|1543.6|1543.4|2284
1607953520000|2020-12-14 13:45:20|1543.4|1543.2|1543.4|1543.2|1543.8|1543.4|1543.4|1543.2|2530
1607953530000|2020-12-14 13:45:30|1543.6||1543.4||1543.6||1543.4||953
1607953540000|2020-12-14 13:45:40|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|237
1607953550000|2020-12-14 13:45:50|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1733
1607953570000|2020-12-14 13:46:10|1543.2|1543|1543|1542.6|1543.2|1543|1543|1542.4|7031
1607953580000|2020-12-14 13:46:20||1542.4||1542.6||1542.6||1542.4|0
1607953590000|2020-12-14 13:46:30|1542.8||1542.8||1542.8||1542.8||500
1607953600000|2020-12-14 13:46:40|1543|1542.8|1543|1542.8|1543|1542.8|1543|1542.8|1625
1607953610000|2020-12-14 13:46:50|1543.2|1543|1543.2|1542.8|1543.2|1543|1543.2|1542.8|1276
1607953620000|2020-12-14 13:47:00||1543||1543||1543||1543|0
1607953630000|2020-12-14 13:47:10|||||||||100
1607953640000|2020-12-14 13:47:20|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|725
1607953650000|2020-12-14 13:47:30|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|737
1607953660000|2020-12-14 13:47:40|1543.4|1543.2|1543.4|1543.2|1543.6|1543.4|1543.4|1543.2|1469
1607953670000|2020-12-14 13:47:50|1543.2|1543|1543.2|1543|1543.2|1543|1543.2|1543|1692
1607953680000|2020-12-14 13:48:00|1543|1542.8|1542.8|1542.4|1543.2|1542.8|1542.6|1542.4|3035
1607953690000|2020-12-14 13:48:10||1542.6||1542.4||1542.6||1542.4|0
1607953700000|2020-12-14 13:48:20||1542.6||1542.6||1542.6||1542.6|1000
1607953710000|2020-12-14 13:48:30|1543|1542.8|1543.6|1543.4|1544|1543.8|1543|1542.6|8506
1607953720000|2020-12-14 13:48:40|1543.8||1543.8||1543.8||1543.6||400
1607953730000|2020-12-14 13:48:50||1543.6||1543.6||1543.6||1543.4|0
1607953740000|2020-12-14 13:49:00|1544|1543.8|1544.2|1543.8|1544.2|1544|1544|1543.8|4650
1607953750000|2020-12-14 13:49:10|1544.4|1544|1544.6|1544.2|1544.6|1544.2|1544.2|1544|2353
1607953760000|2020-12-14 13:49:20|1544.4|1544.4|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|500
1607953770000|2020-12-14 13:49:30|1544.2|1544|1544|1543.8|1544.2|1544|1544|1543.8|1035
1607953790000|2020-12-14 13:49:50|1544.2|1544|1544.4|1544|1544.4|1544.2|1544|1543.8|4640
1607953800000|2020-12-14 13:50:00|1544.2|1543.8|1544.2|1543.8|1544.2|1544|1544|1543.8|3539
1607953810000|2020-12-14 13:50:10|1544|1544|1543.6|1543.2|1544|1544|1543.6|1543.2|4454
1607953820000|2020-12-14 13:50:20|1543.8|1543.4|1543.6|1543.2|1543.8|1543.4|1543.6|1543.2|421
1607953830000|2020-12-14 13:50:30||1543.4||1543.4||1543.4||1543.2|500
1607953840000|2020-12-14 13:50:40|1543.8|1543.6|1543.8|1543.4|1544|1543.6|1543.8|1543.4|227
1607953860000|2020-12-14 13:51:00|1543.6|1543.2|1543.2|1543|1543.8|1543.2|1543.2|1543|3981
1607953870000|2020-12-14 13:51:10|1543|1542.8|1543|1542.8|1543.2|1543|1542.8|1542.6|7117
1607953880000|2020-12-14 13:51:20|||||||||750
1607953890000|2020-12-14 13:51:30|1542.8|1542.6|1542.8|1542.2|1543|1542.8|1542.8|1542.2|188
1607953900000|2020-12-14 13:51:40|1542.6|1542|1542.4|1542|1542.6|1542.2|1542.4|1542|500
1607953910000|2020-12-14 13:51:50|1542.2|1542.2|1542.4|1542|1542.4|1542.2|1542.2|1542|99
1607953920000|2020-12-14 13:52:00||1542.2||1542.2||1542.2||1542.2|0
1607953930000|2020-12-14 13:52:10|1542.6|1542.4|1542.4|1542.2|1542.6|1542.4|1542.4|1542|446
1607953940000|2020-12-14 13:52:20|1542.6|1542.4|1542.6|1542.4|1542.6|1542.4|1542.4|1542.2|981
1607953950000|2020-12-14 13:52:30|1542.8|1542.6|1542.8|1542.6|1543|1542.8|1542.8|1542.6|2419
1607953960000|2020-12-14 13:52:40|||||||||200
1607953970000|2020-12-14 13:52:50|1543|1542.8|1543.2|1543|1543.2|1543|1543|1542.8|5532
1607953980000|2020-12-14 13:53:00|1543.4|1543.2|1544|1543.6|1544|1543.8|1543.4|1543.2|6042
1607953990000|2020-12-14 13:53:10|1544.2|1543.8|1544|1543.8|1544.2|1544|1544|1543.8|266
1607954000000|2020-12-14 13:53:20|1544.2|1544|1544.2|1544|1544.2|1544|1544.2|1544|323
1607954010000|2020-12-14 13:53:30|1544.4|1544.2|1544.2|1543.8|1544.4|1544.2|1544|1543.8|3593
1607954020000|2020-12-14 13:53:40|1544.4|1544|1544.4|1544|1544.4|1544.2|1544.2|1544|885
1607954030000|2020-12-14 13:53:50|1544.2|1544.2|1544.4|1544.2|1544.4|1544.2|1544.2|1544.2|402
1607954040000|2020-12-14 13:54:00|1544.6|1544.4|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|1584
1607954050000|2020-12-14 13:54:10|1544.6|1544.4|1545|1544.8|1545|1544.8|1544.6|1544.4|720
1607954060000|2020-12-14 13:54:20|1545.2|1545|1545.4|1545.2|1545.4|1545.2|1545.2|1545|2158
1607954070000|2020-12-14 13:54:30|1545.2|1545|1545.4|1545|1545.6|1545.4|1545.2|1545|2511
1607954080000|2020-12-14 13:54:40|1545.6|1545.2|1545.4|1545.2|1545.6|1545.2|1545.4|1545|0
1607954090000|2020-12-14 13:54:50|1545.6|1545.4|1546|1545.6|1546|1545.8|1545.6|1545.2|7733
1607954100000|2020-12-14 13:55:00|1545.8|1545.8|1546|1545.8|1546|1545.8|1545.8|1545.6|742
1607954110000|2020-12-14 13:55:10|1545.8|1545.6|1545.8|1545.6|1546|1545.6|1545.8|1545.6|695
1607954120000|2020-12-14 13:55:20|1545.6|1545.4|1546|1545.8|1546|1545.8|1545.4|1545.2|5184
1607954130000|2020-12-14 13:55:30|1546.2|1546|1546.2|1546|1546.2|1546|1546|1545.8|3319
1607954140000|2020-12-14 13:55:40|1546|1545.8|1546.2|1546|1546.2|1546|1546|1545.8|721
1607954150000|2020-12-14 13:55:50|1546.4|1546.2|1546.4|1546|1546.4|1546.2|1546.4|1546|0
1607954160000|2020-12-14 13:56:00|1546.2|1545.8|1546|1545.8|1546.4|1545.8|1546|1545.8|200
1607954170000|2020-12-14 13:56:10|1546.2|1546|1546.2|1546|1546.2|1546|1546.2|1546|491
1607954180000|2020-12-14 13:56:20|1546.4|1546.2|1546.4|1546.2|1546.4|1546.2|1546.2|1546|2359
1607954190000|2020-12-14 13:56:30|1546.2|1546|1546.6|1546.4|1546.6|1546.4|1546.2|1546|3155
1607954200000|2020-12-14 13:56:40|1546.8|1546.6|1546.8|1546.6|1546.8|1546.6|1546.6|1546.4|4166
1607954210000|2020-12-14 13:56:50|1547|1546.8|1547|1546.6|1547|1546.8|1546.8|1546.6|4396
1607954220000|2020-12-14 13:57:00|1547.2|1546.8|1547.8|1547.6|1547.8|1547.6|1547.2|1546.8|7058
1607954230000|2020-12-14 13:57:10|1548|1547.8|1548.2|1548|1548.4|1548|1547.8|1547.6|6473
1607954240000|2020-12-14 13:57:20|1548.4|1548.2|1548.2|1548|1548.4|1548.2|1548|1547.8|6065
1607954250000|2020-12-14 13:57:30|1548.4|1547.8|1548.6|1548.4|1548.6|1548.4|1548.4|1547.8|2154
1607954260000|2020-12-14 13:57:40|1548.8|1548.6|1549.6|1549.4|1549.8|1549.4|1548.6|1548.4|5164
1607954270000|2020-12-14 13:57:50|1549.8|1549.6|1549|1548.6|1550.4|1550.2|1548.4|1548.2|91270
1607954280000|2020-12-14 13:58:00|1548.8|1548.4|1548.8|1548.4|1549|1548.6|1548.6|1548.2|500
1607954290000|2020-12-14 13:58:10|1549|1548.6|1549|1548.8|1549|1548.8|1549|1548.6|1288
1607954300000|2020-12-14 13:58:20|1549.2|1549|1549.4|1549|1549.4|1549.2|1549.2|1548.8|5467
1607954310000|2020-12-14 13:58:30|1549.2|1548.8|1549.2|1549|1549.2|1549|1549|1548.8|5335
1607954320000|2020-12-14 13:58:40|1549.4|1548.8|1548.8|1548.4|1549.4|1549.2|1548.6|1548.2|800
1607954330000|2020-12-14 13:58:50|1548.6|1548.2|1548.6|1548.4|1548.6|1548.4|1548.6|1548.2|225
1607954340000|2020-12-14 13:59:00|1548.4|1548.2|1548.4|1548.2|1548.4|1548.2|1548.4|1548.2|1125
1607954350000|2020-12-14 13:59:10|1548.2|1548|1548.2|1548|1548.4|1548.2|1548.2|1548|1179
1607954360000|2020-12-14 13:59:20|1548.4|1548.2|1548.8|1548.4|1548.8|1548.4|1548.4|1548.2|1320
1607954370000|2020-12-14 13:59:30|1548.6|1548.2|1548.4|1548|1548.6|1548.2|1548.2|1548|1390
1607954380000|2020-12-14 13:59:40|1548.2|1548.2|1547.4|1547.2|1548.2|1548.2|1547.4|1547|3859
1607954390000|2020-12-14 13:59:50|1547.2|1547|1547.4|1547.2|1547.4|1547.2|1547.2|1546.8|6595
1607954400000|2020-12-14 14:00:00|1547.6|1547.4|1548.4|1548.2|1548.4|1548.2|1547.6|1547.2|3065
1607954410000|2020-12-14 14:00:10|1548.2|1548|1547|1546.8|1548.4|1548|1547|1546.8|1198
1607954420000|2020-12-14 14:00:20|1546.8|1546.6|1547|1546.8|1547|1546.8|1546.8|1546.4|785
1607954430000|2020-12-14 14:00:30|1546.8|1546.6|1546.4|1546|1546.8|1546.6|1546.2|1545.8|1113
1607954440000|2020-12-14 14:00:40|1546.2|1545.8|1545|1544.6|1546.2|1545.8|1544.6|1544.4|6416
1607954450000|2020-12-14 14:00:50|1544.8|1544.4|1544.4|1544.2|1545|1544.6|1544.4|1544.2|3606
1607954460000|2020-12-14 14:01:00|1544.2|1544|1544.8|1544.6|1544.8|1544.6|1544.2|1544|4017
1607954470000|2020-12-14 14:01:10|1545|1544.8|1545.2|1544.8|1545.2|1544.8|1544.8|1544.8|0
1607954480000|2020-12-14 14:01:20||1545||1544.8||1545||1544.8|0
1607954490000|2020-12-14 14:01:30|1545|1544.6|1545|1544.8|1545|1544.8|1544.8|1544.6|837
1607954500000|2020-12-14 14:01:40|1544.8|1544.6|1544.8|1544.4|1545.2|1544.8|1544.4|1544.2|1403
1607954510000|2020-12-14 14:01:50||1544.2||1544.2||1544.2||1544.2|0
1607954520000|2020-12-14 14:02:00||1544.4||1544.6||1544.6||1544.4|450
1607954530000|2020-12-14 14:02:10|1545|1544.8|1544.8|1544.6|1545.2|1544.8|1544.8|1544.4|991
1607954540000|2020-12-14 14:02:20|1545|1544.8|1544.8|1544.4|1545.4|1545.2|1544.8|1544.4|3018
1607954550000|2020-12-14 14:02:30|1544.6|1544.2|1544|1543.8|1544.8|1544.2|1544|1543.6|651
1607954560000|2020-12-14 14:02:40|1544.2|1543.6|1544.4|1544.2|1544.4|1544.2|1544.2|1543.6|0
1607954570000|2020-12-14 14:02:50|1544.2|1544|1544|1543.8|1544.2|1544|1544|1543.8|1023
1607954580000|2020-12-14 14:03:00|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|412
1607954600000|2020-12-14 14:03:20|||||||||50
1607954610000|2020-12-14 14:03:30|1543.6|1543.4|1543.4|1543|1543.6|1543.4|1543.4|1543|1148
1607954620000|2020-12-14 14:03:40|1543.2|1542.8|1543.4|1543|1543.4|1543.2|1543|1542.8|2476
1607954630000|2020-12-14 14:03:50|1543.2|1542.8|1543.4|1543|1543.4|1543|1543|1542.8|720
1607954640000|2020-12-14 14:04:00|1543.2|1542.8|1543|1542.6|1543.4|1542.8|1542.8|1542.6|4450
1607954650000|2020-12-14 14:04:10||1542.8||1542.8||1542.8||1542.8|2000
1607954660000|2020-12-14 14:04:20|1543.2|1543|1543.4|1543|1543.4|1543|1543.2|1543|1406
1607954670000|2020-12-14 14:04:30|1543.2|1542.8|1543.6|1543.2|1543.6|1543.2|1543|1542.8|21514
1607954680000|2020-12-14 14:04:40|1543.8|1543.4|1543.2|1543|1543.8|1543.6|1543.2|1543|4063
1607954690000|2020-12-14 14:04:50|1543.4|1543.2|1543.8|1543.2|1543.8|1543.2|1543.4|1543.2|6
1607954700000|2020-12-14 14:05:00||1543.4||1543.4||1543.6||1543.2|142
1607954710000|2020-12-14 14:05:10||1543.6||1543.2||1543.6||1543.2|0
1607954720000|2020-12-14 14:05:20|1543.6|1543.4|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|420
1607954730000|2020-12-14 14:05:30|1544|1543.6|1543.8|1543.6|1544|1543.8|1543.8|1543.4|2175
1607954740000|2020-12-14 14:05:40|1544|1543.8|1543.6|1543.4|1544|1543.8|1543.6|1543.2|1131
1607954750000|2020-12-14 14:05:50|1543.4|1543.2|1543.6|1543.2|1543.6|1543.4|1543.4|1543.2|439
1607954760000|2020-12-14 14:06:00||1543.4||1543.4||1543.4||1543.2|642
1607954770000|2020-12-14 14:06:10|1543.8|1543.6|1544|1543.6|1544.2|1544|1543.8|1543.4|3936
1607954780000|2020-12-14 14:06:20|1543.8|1543.8|1543.8|1543.2|1543.8|1543.8|1543.6|1543.2|3939
1607954790000|2020-12-14 14:06:30|1543.6|1543|1542.8|1542.4|1543.6|1543|1542.4|1542.2|9533
1607954800000|2020-12-14 14:06:40|1543|1542.6|1543.4|1543.2|1543.4|1543.2|1543|1542.6|1115
1607954810000|2020-12-14 14:06:50|1543.6|1543|1544.4|1544.2|1544.8|1544.4|1543.6|1543|3396
1607954820000|2020-12-14 14:07:00|1544.6|1544.4|1544.6|1544.2|1544.6|1544.4|1544.2|1544|500
1607954830000|2020-12-14 14:07:10|1544.4|1544|1544.2|1544|1544.6|1544|1544.2|1544|1041
1607954840000|2020-12-14 14:07:20|1544.4|1544.2|1544.2|1544|1544.4|1544.2|1544.2|1544|1013
1607954850000|2020-12-14 14:07:30|1544|1543.8|1543.4|1543.2|1544|1543.8|1543|1542.8|5080
1607954860000|2020-12-14 14:07:40|1543.6||1543.4||1543.6||1543.4||0
1607954870000|2020-12-14 14:07:50|1543.6|1543.4|1543.6|1543.2|1543.8|1543.6|1543.6|1543.2|1766
1607954880000|2020-12-14 14:08:00|1543.4|1543|1543.4|1543|1543.4|1543|1543.2|1542.8|819
1607954890000|2020-12-14 14:08:10|1543.6|1543.2|1543.8|1543.4|1543.8|1543.6|1543.6|1543|1681
1607954900000|2020-12-14 14:08:20|1544|1543.6|1544.2|1543.6|1544.4|1544|1544|1543.6|679
1607954910000|2020-12-14 14:08:30|1543.8|1543.4|1543.2|1543|1544.2|1543.4|1543.2|1543|5356
1607954920000|2020-12-14 14:08:40|1543.4|1543.2|1543.4|1543.2|1543.6|1543.2|1543.4|1543.2|0
1607954930000|2020-12-14 14:08:50|1543.6|1543.4|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|0
1607954940000|2020-12-14 14:09:00|1543.6|1543.2|1542.8|1542.4|1543.8|1543.2|1542.8|1542.4|3623
1607954950000|2020-12-14 14:09:10|1542.6|1542.2|1542.6|1542.2|1542.6|1542.4|1542.4|1542|6496
1607954960000|2020-12-14 14:09:20|1542.4|1542.4|1542.2|1542|1542.4|1542.4|1542.2|1542|7940
1607954970000|2020-12-14 14:09:30|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|1542.4|1542|1165
1607954980000|2020-12-14 14:09:40|1542.6|1542.4|1542.8|1542.6|1542.8|1542.6|1542.6|1542.4|2644
1607954990000|2020-12-14 14:09:50|1543|1542.8|1542.8|1542.6|1543|1542.8|1542.8|1542.6|178
1607955000000|2020-12-14 14:10:00|1542.6|1542.4|1542.2|1542|1542.6|1542.4|1542.2|1542|1078
1607955010000|2020-12-14 14:10:10|1542.4|1542.2|1542.4|1542|1542.4|1542.2|1542.2|1542|720
1607955020000|2020-12-14 14:10:20|1542.2|1542.2|1543|1542.6|1543|1542.6|1542.2|1542.2|448
1607955030000|2020-12-14 14:10:30|1542.8|1542.4|1542.8|1542.4|1543|1542.4|1542.8|1542.4|0
1607955040000|2020-12-14 14:10:40|1542.6|1542.2|1542.4|1542.2|1542.6|1542.2|1542.4|1542|1372
1607955050000|2020-12-14 14:10:50|1542.6|1542.4|1542.4|1542|1542.6|1542.4|1542.4|1542|818
1607955060000|2020-12-14 14:11:00|1542.6|1542.2|1542.6|1542.4|1542.6|1542.4|1542.6|1542.2|2307
1607955070000|2020-12-14 14:11:10|1542.4|1542.2|1542.2|1542|1542.4|1542.2|1542.2|1542|2553
1607955090000|2020-12-14 14:11:30|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|36
1607955100000|2020-12-14 14:11:40|1542.6|1542.4|1543.2|1543|1543.2|1543|1542.6|1542.4|3860
1607955110000|2020-12-14 14:11:50|1543.4|1542.8|1543.6|1543.2|1543.6|1543.2|1543.4|1542.8|227
1607955120000|2020-12-14 14:12:00|1543.8|1543.4|1544.2|1544|1544.2|1544|1543.8|1543.2|2794
1607955130000|2020-12-14 14:12:10|||||||||2278
1607955140000|2020-12-14 14:12:20|1544|1543.8|1544.2|1543.8|1544.2|1543.8|1544|1543.6|1847
1607955150000|2020-12-14 14:12:30|1544|1543.6|1543.8|1543.6|1544|1543.6|1543.8|1543.4|1272
1607955160000|2020-12-14 14:12:40|1543.6|1543.4|1543.6|1543.2|1543.8|1543.4|1543.6|1543.2|2000
1607955170000|2020-12-14 14:12:50|1543.4|1543|1542.8|1542.4|1543.4|1543|1542.6|1542.2|2356
1607955180000|2020-12-14 14:13:00|1543|1542.6|1543.6|1543.2|1543.6|1543.4|1543|1542.6|1778
1607955190000|2020-12-14 14:13:10|1543.4|1543.4|1543.6|1543.2|1543.6|1543.4|1543.4|1543.2|928
1607955200000|2020-12-14 14:13:20|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|1543.6|1543.2|201
1607955210000|2020-12-14 14:13:30|1543.6|1543.2|1543.6|1543.4|1543.8|1543.4|1543.6|1543.2|131
1607955220000|2020-12-14 14:13:40|1543.4|1543.2|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|872
1607955230000|2020-12-14 14:13:50|1543.6|1543.2|1543.6|1543.2|1543.6|1543.2|1543.6|1543.2|7
1607955250000|2020-12-14 14:14:10|1543.4|1543.4|1543.6|1543.4|1543.6|1543.4|1543.4|1543.2|823
1607955260000|2020-12-14 14:14:20|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|664
1607955270000|2020-12-14 14:14:30|1544|1543.8|1544|1543.6|1544|1543.8|1543.8|1543.6|427
1607955280000|2020-12-14 14:14:40|1543.8|1543.4|1543.8|1543.4|1544|1543.4|1543.4|1543.2|1094
1607955290000|2020-12-14 14:14:50|1543.6|1543.2|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|500
1607955300000|2020-12-14 14:15:00|1543.6|1543.2|1543.4|1543.2|1543.6|1543.2|1543.2|1543|956
1607955310000|2020-12-14 14:15:10||1543||1543.2||1543.2||1543|454
1607955320000|2020-12-14 14:15:20|1543.6|1543.4|1543.6|1543.4|1543.8|1543.6|1543.6|1543.2|4605
1607955330000|2020-12-14 14:15:30|1543.4|1543.2|1543.2|1543|1543.4|1543.2|1543.2|1542.6|9299
1607955340000|2020-12-14 14:15:40|1543|1542.8|1543.2|1542.8|1543.4|1543.2|1543|1542.8|5389
1607955350000|2020-12-14 14:15:50|1543|1543|1543|1542.6|1543|1543|1543|1542.6|572
1607955360000|2020-12-14 14:16:00|1542.8||1542.8||1542.8||1542.8||0
1607955370000|2020-12-14 14:16:10|1543|1542.8|1542.8|1542.6|1543|1542.8|1542.8|1542.6|434
1607955380000|2020-12-14 14:16:20|1543|1542.8|1543.2|1542.8|1543.2|1543|1543|1542.6|1142
1607955390000|2020-12-14 14:16:30|1543||1543.2||1543.2||1543||1300
1607955400000|2020-12-14 14:16:40|1543.4|1543|1544|1543.8|1544|1543.8|1543.4|1543|3358
1607955410000|2020-12-14 14:16:50|1544.2|1543.6|1544.2|1544|1544.2|1544|1544.2|1543.6|291
1607955420000|2020-12-14 14:17:00|1544|1543.8|1544.6|1544.4|1544.6|1544.4|1544|1543.8|3198
1607955430000|2020-12-14 14:17:10|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|3032
1607955440000|2020-12-14 14:17:20|1544.6|1544.4|1544.6|1544.2|1544.8|1544.4|1544.2|1544|1025
1607955450000|2020-12-14 14:17:30|1544.4|1544.4|1544.6|1544.4|1544.6|1544.4|1544.2|1544|3967
1607955460000|2020-12-14 14:17:40|1544.8|1544.6|1544.6|1544.2|1544.8|1544.6|1544.6|1544.2|2582
1607955470000|2020-12-14 14:17:50|1544.4|1544|1544.2|1543.8|1544.4|1544|1544|1543.8|2516
1607955480000|2020-12-14 14:18:00|1544|1544|1543.6|1543.4|1544|1544|1543.6|1543.2|1411
1607955490000|2020-12-14 14:18:10|1543.4|1543.2|1543.6|1543.4|1543.6|1543.4|1543.4|1543.2|0
1607955500000|2020-12-14 14:18:20|1543.4|1543.2|1543.4|1543.2|1543.6|1543.4|1543.4|1543.2|230
1607955510000|2020-12-14 14:18:30|1543.6|1543.4|1542.8|1542.6|1543.8|1543.6|1542.8|1542.6|11647
1607955520000|2020-12-14 14:18:40|1542.6|1542.4|1542.8|1542.6|1542.8|1542.6|1542.4|1542.2|3198
1607955530000|2020-12-14 14:18:50|1543|1542.8|1542.8|1542.6|1543.2|1543|1542.8|1542.6|5586
1607955540000|2020-12-14 14:19:00|1543|1542.8|1543|1542.6|1543|1542.8|1542.8|1542.6|1066
1607955550000|2020-12-14 14:19:10|1542.8|1542.8|1542.6|1542.4|1543|1542.8|1542.6|1542.4|1960
1607955560000|2020-12-14 14:19:20|1542.8|1542.6|1542.8|1542.4|1542.8|1542.6|1542.6|1542.4|1036
1607955570000|2020-12-14 14:19:30|1542.6|1542.6|1542.8|1542.4|1542.8|1542.6|1542.6|1542.4|0
1607955580000|2020-12-14 14:19:40|1542.6||1542.6||1542.6||1542.6||0
1607955590000|2020-12-14 14:19:50|||||||||500
1607955600000|2020-12-14 14:20:00|1542.8|1542.6|1542.2|1542|1542.8|1542.6|1542.2|1542|6362
1607955610000|2020-12-14 14:20:10|1542|1541.8|1542.2|1542|1542.2|1542|1542|1541.8|1760
1607955620000|2020-12-14 14:20:20|1542|1541.8|1542.2|1541.8|1542.4|1542.2|1542|1541.8|5256
1607955630000|2020-12-14 14:20:30|1542.4|1542|1542.6|1542.4|1542.6|1542.4|1542.2|1541.8|5776
1607955640000|2020-12-14 14:20:40|1542.4|1542.2|1542.6|1542.2|1542.6|1542.4|1542.2|1542|1666
1607955650000|2020-12-14 14:20:50|1542.4|1542|1541.8|1541.6|1542.4|1542|1541.8|1541.6|1726
1607955660000|2020-12-14 14:21:00|1542|1541.8|1542.2|1542|1542.2|1542|1542|1541.6|2458
1607955670000|2020-12-14 14:21:10|1542|1541.8|1542|1541.6|1542.2|1541.8|1541.8|1541.6|1000
1607955680000|2020-12-14 14:21:20|1541.8|1541.4|1541.2|1541|1541.8|1541.6|1541.2|1541|7303
1607955690000|2020-12-14 14:21:30|1541.4|1541.2|1541.2|1541|1541.4|1541.2|1541.2|1541|2876
1607955700000|2020-12-14 14:21:40|1541.4|1541.2|1541.6|1541.4|1541.6|1541.4|1541.2|1541|551
1607955710000|2020-12-14 14:21:50|1541.8|1541.6|1541.8|1541.6|1542|1541.8|1541.8|1541.6|5013
1607955720000|2020-12-14 14:22:00|1541.6|1541.4|1541.8|1541.4|1541.8|1541.6|1541.6|1541.4|2745
1607955730000|2020-12-14 14:22:10|1541.6|1541.2|1541.6|1541.2|1541.8|1541.6|1541.2|1541|5923
1607955740000|2020-12-14 14:22:20|1541.4|1541.4|1541.4|1541.2|1541.6|1541.4|1541.4|1541.2|1627
1607955750000|2020-12-14 14:22:30|1541.2|1541|1541.4|1541|1541.4|1541|1541.2|1541|1043
1607955760000|2020-12-14 14:22:40|1541.6|1541.2|1541.2|1541|1541.6|1541.4|1541.2|1541|4016
1607955770000|2020-12-14 14:22:50|1541.4|1541.2|1541.4|1541|1541.6|1541.2|1541.4|1541|1650
1607955780000|2020-12-14 14:23:00|1541.2|1541.2|1540.6|1540.2|1541.2|1541.2|1540.6|1540.2|5822
1607955790000|2020-12-14 14:23:10|1540.4|1540|1539.6|1539.4|1540.4|1540|1539.6|1539.4|48344
1607955800000|2020-12-14 14:23:20|1539.4|1539.2|1539.4|1539.2|1539.6|1539.4|1539.4|1539|5587
1607955810000|2020-12-14 14:23:30|1539.2|1539|1539|1538.6|1539.4|1539.2|1538.8|1538.6|6833
1607955820000|2020-12-14 14:23:40|1538.8|1538.8|1539|1538.6|1539.2|1539|1538.8|1538.6|4076
1607955830000|2020-12-14 14:23:50|1538.8|1538.8|1539|1538.8|1539|1538.8|1538.8|1538.6|1993
1607955840000|2020-12-14 14:24:00|1538.8|1538.6|1538.2|1538|1539|1538.6|1538.2|1538|3780
1607955850000|2020-12-14 14:24:10|1538.4|1538.2|1538.2|1538|1538.6|1538.4|1538.2|1538|788
1607955860000|2020-12-14 14:24:20|1538|1537.8|1538|1537.8|1538.2|1538|1537.8|1537.6|19528
1607955870000|2020-12-14 14:24:30|1537.8|1537.6|1538.2|1537.8|1538.2|1538|1537.8|1537.4|11177
1607955880000|2020-12-14 14:24:40|1538|1538|1538.6|1538.4|1538.6|1538.4|1538|1537.8|7461
1607955890000|2020-12-14 14:24:50|1538.8|1538.6|1538|1537.8|1538.8|1538.6|1538|1537.8|5166
1607955900000|2020-12-14 14:25:00|1537.8|1537.6|1537.8|1537.4|1537.8|1537.6|1537.6|1537.2|9288
1607955910000|2020-12-14 14:25:10|1537.6|1537.6|1538.4|1538|1538.4|1538.2|1537.4|1537.2|14752
1607955920000|2020-12-14 14:25:20|1538.2|1538.2|1538.4|1538.2|1538.4|1538.2|1538.2|1538|2285
1607955930000|2020-12-14 14:25:30|1538.6|1538.4|1538.6|1538.2|1538.8|1538.6|1538.6|1538.2|1302
1607955940000|2020-12-14 14:25:40|1538.4|1538|1538.4|1538.2|1538.6|1538.2|1538.2|1538|742
1607955950000|2020-12-14 14:25:50|1538.6|1538.4|1539.2|1539|1539.4|1539.2|1538.4|1538.4|2691
1607955960000|2020-12-14 14:26:00|1539.4|1539.2|1539.8|1539.4|1539.8|1539.6|1539.2|1539.2|741
1607955970000|2020-12-14 14:26:10|1539.6|1539.6|1539.8|1539.4|1539.8|1539.6|1539.2|1539|9908
1607955980000|2020-12-14 14:26:20|1539.6||1539.6||1539.6||1539.6||1000
1607955990000|2020-12-14 14:26:30|1539.4|1539.2|1539.8|1539.4|1540|1539.8|1539.4|1539.2|3536
1607956000000|2020-12-14 14:26:40|1539.6|1539.6|1540|1539.8|1540|1539.8|1539.6|1539.6|28
1607956010000|2020-12-14 14:26:50|1539.8|1539.6|1539|1538.6|1539.8|1539.6|1539|1538.6|1170
1607956020000|2020-12-14 14:27:00|1539.2|1538.8|1539|1538.8|1539.4|1539.2|1539|1538.6|2844
1607956030000|2020-12-14 14:27:10|1539.2|1539|1539.8|1539.4|1539.8|1539.6|1539.2|1539|12647
1607956040000|2020-12-14 14:27:20|1539.6|1539.2|1539.2|1539|1539.8|1539.4|1539.2|1539|1631
1607956050000|2020-12-14 14:27:30|1539.4|1538.8|1539.4|1539.2|1539.6|1539.4|1539.4|1538.8|3525
1607956060000|2020-12-14 14:27:40|||||||||20
1607956070000|2020-12-14 14:27:50|||||||||25
1607956080000|2020-12-14 14:28:00|1539.2|1539|1538|1537.8|1539.4|1539|1537.8|1537.6|12620
1607956090000|2020-12-14 14:28:10|1538.2|1538|1538.2|1538|1538.4|1538.2|1538.2|1538|5001
1607956100000|2020-12-14 14:28:20|1538.4|1538.2|1538.4|1538|1538.4|1538.2|1538.2|1538|2520
1607956110000|2020-12-14 14:28:30|1538.2|1537.8|1538|1537.6|1538.2|1538|1538|1537.6|2931
1607956120000|2020-12-14 14:28:40|1537.8|1537.4|1537.4|1537|1537.8|1537.4|1537.4|1537|370
1607956130000|2020-12-14 14:28:50||1537.2||1537||1537.2||1537|0
1607956140000|2020-12-14 14:29:00|1537.2|1537.2|1537.4|1537|1537.4|1537.2|1537.2|1537|457
1607956150000|2020-12-14 14:29:10|1537.2|1537.2|1537.4|1537.2|1537.8|1537.4|1537.2|1537|2049
1607956160000|2020-12-14 14:29:20|1537.6|1537.4|1536.6|1536.2|1537.6|1537.4|1536.4|1536.2|8569
1607956170000|2020-12-14 14:29:30|1536.4|1536.4|1537.2|1537|1537.4|1537.2|1536.4|1536.4|6673
1607956180000|2020-12-14 14:29:40|1537.4|1537.2|1536.8|1536.4|1537.4|1537.2|1536.8|1536.4|5391
1607956190000|2020-12-14 14:29:50|1537|1536.6|1536.6|1536.2|1537|1536.8|1536.4|1536.2|4503
1607956200000|2020-12-14 14:30:00|1536.4|1536.4|1537.2|1536.8|1538.4|1538|1536.4|1536.2|62913
1607956210000|2020-12-14 14:30:10|1537|1536.6|1539.4|1539.2|1539.8|1539.4|1536.4|1536.2|92844
1607956220000|2020-12-14 14:30:20|1539.2|1539|1539.6|1539.4|1539.8|1539.4|1538.2|1537.8|25377
1607956230000|2020-12-14 14:30:30|1539.8|1539.6|1543.4|1543.2|1543.4|1543.2|1539.8|1539.6|26113
1607956240000|2020-12-14 14:30:40|1543.6|1543|1543.8|1543.4|1544.4|1544.2|1543|1542.8|10398
1607956250000|2020-12-14 14:30:50|1544|1543.6|1545.4|1545|1545.6|1545.2|1543.6|1543.2|36365
1607956260000|2020-12-14 14:31:00|1545.6|1545.2|1545.6|1545.2|1546.4|1546.2|1545.2|1544.8|25395
1607956270000|2020-12-14 14:31:10|1545.8|1545.4|1545.8|1545.2|1546.2|1546|1545.4|1545|9139
1607956280000|2020-12-14 14:31:20|1545.4|1545|1545.6|1545.2|1545.8|1545.2|1544.4|1544.2|20773
1607956290000|2020-12-14 14:31:30|1545.4|1545|1546.6|1546.4|1546.6|1546.4|1544.8|1544.6|23512
1607956300000|2020-12-14 14:31:40|1546.8|1546.2|1546.2|1545.8|1546.8|1546.6|1545.6|1545.2|10192
1607956310000|2020-12-14 14:31:50|1546|1546|1546|1545.6|1546|1546|1545.2|1545|9493
1607956320000|2020-12-14 14:32:00|1545.8|1545.4|1547.4|1547.2|1547.6|1547.4|1545.4|1545|19713
1607956330000|2020-12-14 14:32:10|1547.6|1547|1545.6|1545.2|1547.8|1547.2|1545.6|1545.2|32693
1607956340000|2020-12-14 14:32:20|1545.4|1545.4|1543.8|1543.2|1545.6|1545.4|1543.8|1543.2|15772
1607956350000|2020-12-14 14:32:30|1544|1543.4|1544|1543.6|1544.2|1543.8|1543|1542.6|19378
1607956360000|2020-12-14 14:32:40|1543.8|1543.8|1542.6|1542.2|1543.8|1543.8|1542.4|1542|8109
1607956370000|2020-12-14 14:32:50|1542.4|1542|1542.4|1541.8|1542.6|1542.2|1542.4|1541.8|0
1607956380000|2020-12-14 14:33:00|1542.2|1542|1543.8|1543.4|1543.8|1543.6|1542|1541.8|20648
1607956390000|2020-12-14 14:33:10|1543.6|1543.2|1542.4|1542|1543.6|1543.2|1542.4|1542|9477
1607956400000|2020-12-14 14:33:20|1542.8|1542.2|1539.6|1539.2|1542.8|1542.4|1539.6|1539.2|11172
1607956410000|2020-12-14 14:33:30|1539.4|1539|1537.8|1537.4|1539.6|1539.2|1537.2|1537|20225
1607956420000|2020-12-14 14:33:40|1538|1537.6|1539|1538.2|1539|1538.2|1537.8|1537.4|6795
1607956430000|2020-12-14 14:33:50|1538.8|1538.4|1538.4|1538|1539.4|1539.2|1538.4|1538|2644
1607956440000|2020-12-14 14:34:00|1538.2|1537.8|1538|1537.4|1538.4|1538|1537.2|1537|11511
1607956450000|2020-12-14 14:34:10|1537.8|1537.6|1537.8|1537.2|1537.8|1537.8|1537.6|1537.2|2421
1607956460000|2020-12-14 14:34:20|1537.4|1537.4|1537.2|1536.6|1538.4|1538|1536.4|1536|15909
1607956470000|2020-12-14 14:34:30|1537|1536.4|1537|1536.6|1537.2|1536.6|1536.2|1536|6374
1607956480000|2020-12-14 14:34:40|1537.2|1536.8|1538.8|1538.2|1538.8|1538.4|1537.2|1536.8|9178
1607956490000|2020-12-14 14:34:50|1539|1538.4|1539|1538.4|1539|1538.6|1538.4|1538|3522
1607956500000|2020-12-14 14:35:00|1539.2|1538.6|1537.6|1537|1539.4|1539.2|1537.2|1536.6|5946
1607956510000|2020-12-14 14:35:10|1537.4|1537.2|1535.8|1535.6|1537.4|1537.2|1535.8|1535.6|3564
1607956520000|2020-12-14 14:35:20|1536|1535.4|1537.2|1536.6|1537.2|1536.8|1535.6|1535.2|9791
1607956530000|2020-12-14 14:35:30|1537|1536.8|1536.2|1535.8|1537|1536.8|1536|1535.8|5856
1607956540000|2020-12-14 14:35:40|1536|1536|1536.2|1535.6|1536.4|1536.2|1535.8|1535.6|1724
1607956550000|2020-12-14 14:35:50|1536|1535.8|1535.6|1535.2|1536.4|1536|1535.4|1535|12267
1607956560000|2020-12-14 14:36:00|1535.4|1535|1534|1533.6|1535.4|1535|1533.6|1533.4|95501
1607956570000|2020-12-14 14:36:10|1533.8|1533.4|1535.4|1534.8|1535.6|1535|1533.6|1533.2|16445
1607956580000|2020-12-14 14:36:20|1535.6|1535|1534.4|1534.2|1536|1535.8|1534.4|1534|11044
1607956590000|2020-12-14 14:36:30|1534.6|1534|1534.6|1534.2|1535.6|1535.2|1534|1533.8|9802
1607956600000|2020-12-14 14:36:40|1534.8|1534.4|1535.4|1535|1535.8|1535.2|1534.6|1534.4|3214
1607956610000|2020-12-14 14:36:50|1535.2|1534.8|1534.6|1534|1535.2|1534.8|1534|1533.8|7656
1607956620000|2020-12-14 14:37:00|1534.4|1534.2|1534.4|1534|1534.6|1534.4|1534.2|1534|2199
1607956630000|2020-12-14 14:37:10|1534.2|1533.8|1531.8|1531.6|1534.2|1534|1531.8|1531.4|11747
1607956640000|2020-12-14 14:37:20|1531.6|1531.4|1531.8|1531.2|1532.2|1531.8|1531.4|1531|11863
1607956650000|2020-12-14 14:37:30|1532|1531.4|1533.2|1532.8|1533.4|1533|1531.8|1531.4|8721
1607956660000|2020-12-14 14:37:40|1533|1532.6|1532.8|1532.2|1533.6|1533.2|1532.2|1531.8|9501
1607956670000|2020-12-14 14:37:50|1532.4|1532|1531.6|1531.2|1532.8|1532|1531.2|1531|5746
1607956680000|2020-12-14 14:38:00|1531.8|1531.4|1530.8|1530.4|1532|1531.8|1530.8|1530.4|5637
1607956690000|2020-12-14 14:38:10|1531|1530.6|1531.8|1531.2|1532|1531.6|1531|1530.4|6758
1607956700000|2020-12-14 14:38:20|1532|1531.4|1532.4|1532|1533.2|1532.8|1531.4|1531|19234
1607956710000|2020-12-14 14:38:30|1532.6|1532.2|1532|1531.6|1532.6|1532.2|1531.8|1531.2|6509
1607956720000|2020-12-14 14:38:40|1532.2|1531.8|1531.6|1531|1532.4|1531.8|1531.2|1530.8|3128
1607956730000|2020-12-14 14:38:50|1531.4|1531.2|1532|1531.6|1532|1531.6|1531.2|1531|3763
1607956740000|2020-12-14 14:39:00|1532.2|1531.8|1532.4|1532|1532.6|1532.2|1532|1531.6|7338
1607956750000|2020-12-14 14:39:10|1532.6|1532.2|1533.8|1533|1533.8|1533.4|1532.4|1532|6897
1607956760000|2020-12-14 14:39:20|1533.6|1533.2|1533.4|1533|1533.8|1533.6|1533.4|1533|4499
1607956770000|2020-12-14 14:39:30|1533.6|1533.2|1533.8|1533.2|1533.8|1533.4|1533.6|1533.2|459
1607956780000|2020-12-14 14:39:40|1534|1533.6|1534.2|1534|1534.2|1534|1533.6|1533.2|6741
1607956790000|2020-12-14 14:39:50|1534|1533.8|1534.2|1533.6|1534.4|1534.2|1533.8|1533.4|5004
1607956800000|2020-12-14 14:40:00|1534.4|1533.8|1531.6|1531.2|1534.6|1534.2|1530.8|1530.6|36847
1607956810000|2020-12-14 14:40:10|1531.8|1531|1532.2|1531.8|1532.2|1532|1531.2|1530.8|1713
1607956820000|2020-12-14 14:40:20|1532|1531.6|1533|1532.2|1533|1532.2|1531.8|1531.6|4614
1607956830000|2020-12-14 14:40:30|1533.2|1532.4|1532|1531.4|1533.2|1533|1532|1531.4|4019
1607956840000|2020-12-14 14:40:40|1532.2|1531.6|1533|1532.8|1533.2|1533|1532.2|1531.6|8126
1607956850000|2020-12-14 14:40:50|1532.8|1532.6|1533.4|1533|1534.6|1534.4|1532.8|1532.6|9744
1607956860000|2020-12-14 14:41:00|1533.2|1532.8|1532.8|1532.4|1533.6|1532.8|1532.6|1532.4|1637
1607956870000|2020-12-14 14:41:10|1532.6|1532.2|1532.6|1532.2|1532.8|1532.6|1532.2|1531.6|5984
1607956880000|2020-12-14 14:41:20|1532.8|1532.4|1532.4|1531.8|1532.8|1532.4|1532.2|1531.8|5801
1607956890000|2020-12-14 14:41:30|1532.2|1531.6|1532.6|1532.2|1532.6|1532.2|1531.8|1531.4|229
1607956900000|2020-12-14 14:41:40|1532.8|1532.4|1532.6|1532.2|1533.2|1532.6|1532.4|1532.2|4711
1607956910000|2020-12-14 14:41:50|1532.4|1532.4|1532.8|1532.4|1533|1532.6|1532|1531.8|2634
1607956920000|2020-12-14 14:42:00|1533|1532.6|1532.2|1531.8|1533.6|1532.8|1532|1531.8|4828
1607956930000|2020-12-14 14:42:10|1532|1531.6|1533|1532.6|1533.2|1532.6|1531.8|1531.6|5126
1607956940000|2020-12-14 14:42:20|1533.2|1532.8|1533|1532.6|1533.2|1532.8|1532.8|1532.6|0
1607956950000|2020-12-14 14:42:30|1532.8|1532.4|1532.6|1532|1533|1532.4|1532.2|1532|4696
1607956960000|2020-12-14 14:42:40|1532.8|1532.2|1533.6|1533|1533.8|1533.2|1532.8|1532|17679
1607956970000|2020-12-14 14:42:50|1533.4|1532.8|1532.6|1532.2|1533.6|1533|1532.4|1532.2|6208
1607956980000|2020-12-14 14:43:00|1532.4|1532|1532|1531.6|1532.4|1532|1531.8|1531.4|5549
1607956990000|2020-12-14 14:43:10|1532.2|1531.8|1533.2|1532.8|1533.2|1533|1532|1531.6|6327
1607957000000|2020-12-14 14:43:20|1533.4|1533|1532.6|1532.2|1533.8|1533.6|1532.4|1532.2|15309
1607957010000|2020-12-14 14:43:30|1532.4|1532|1532|1531.8|1532.6|1532.2|1532|1531.8|3444
1607957020000|2020-12-14 14:43:40|1531.8|1531.6|1532|1531.4|1532|1531.8|1531.4|1531.2|5616
1607957030000|2020-12-14 14:43:50|1532.2|1531.6|1532.2|1531.8|1532.8|1532.2|1532|1531.6|1412
1607957040000|2020-12-14 14:44:00|1532.4|1532|1532.4|1531.8|1532.4|1532|1532|1531.6|2170
1607957050000|2020-12-14 14:44:10|1532|1531.6|1532.8|1532.6|1532.8|1532.6|1532|1531.6|2097
1607957060000|2020-12-14 14:44:20|1533|1532.8|1533|1532.6|1533.4|1533|1532.4|1532.2|19567
1607957070000|2020-12-14 14:44:30|1532.8|1532.4|1532.8|1532.4|1533|1532.6|1532.4|1532.2|5103
1607957080000|2020-12-14 14:44:40|1532.6|1532.2|1533.2|1533|1533.2|1533|1532.2|1531.8|13061
1607957090000|2020-12-14 14:44:50|1533|1532.8|1533.8|1533.2|1534.2|1533.8|1533|1532.8|5682
1607957100000|2020-12-14 14:45:00|1533.6|1533.4|1533.8|1533.4|1534|1533.6|1533.4|1533|4557
1607957110000|2020-12-14 14:45:10|1534|1533.6|1533|1532.6|1534|1533.6|1532.6|1532.4|6223
1607957120000|2020-12-14 14:45:20|1533.2|1532.8|1533.6|1533|1533.8|1533.4|1532.8|1532.6|10595
1607957130000|2020-12-14 14:45:30|1533.4|1532.8|1533|1532.6|1533.4|1533|1532.8|1532.4|2373
1607957140000|2020-12-14 14:45:40|1533.2|1532.4|1533.4|1533|1533.4|1533|1533|1532.4|39
1607957150000|2020-12-14 14:45:50|1533.2|1532.8|1533.4|1533|1533.4|1533.2|1533|1532.6|2541
1607957160000|2020-12-14 14:46:00|1533|1532.8|1530.2|1529.8|1533.4|1532.8|1529.8|1529.6|51128
1607957170000|2020-12-14 14:46:10|1530|1529.6|1528.6|1528.2|1530|1529.8|1528.6|1528.2|8029
1607957180000|2020-12-14 14:46:20|1528.4|1528|1528.2|1528|1529|1528.8|1528.2|1528|10019
1607957190000|2020-12-14 14:46:30|1528|1527.8|1528.6|1528.2|1528.6|1528.4|1527.6|1527.4|11061
1607957200000|2020-12-14 14:46:40|1528.4|1528.4|1527.4|1527|1528.6|1528.4|1527.4|1527|8671
1607957210000|2020-12-14 14:46:50|1527.2|1527.2|1529.4|1529|1529.4|1529.2|1527.2|1527|11653
1607957220000|2020-12-14 14:47:00|1529|1528.8|1528.8|1528.4|1529|1528.8|1528.4|1528|2700
1607957230000|2020-12-14 14:47:10|1529|1528.6|1529.4|1529|1529.8|1529.4|1529|1528.6|3536
1607957240000|2020-12-14 14:47:20|1529.6|1529.2|1530.4|1530|1530.8|1530.6|1529.6|1529.2|4498
1607957250000|2020-12-14 14:47:30|1530.2|1529.8|1530.4|1530.2|1530.4|1530.2|1530.2|1529.8|2066
1607957260000|2020-12-14 14:47:40|1530.6|1530.4|1530|1529.6|1531|1530.4|1529.8|1529.4|16539
1607957270000|2020-12-14 14:47:50|1529.8|1529.4|1529.4|1529|1529.8|1529.4|1529.4|1529|4271
1607957280000|2020-12-14 14:48:00|1529.6|1529.2|1531|1530.8|1531|1530.8|1529.6|1529.2|10001
1607957290000|2020-12-14 14:48:10|1530.8|1530.6|1529.8|1529.6|1530.8|1530.6|1529.6|1529.4|6683
1607957300000|2020-12-14 14:48:20|1529.6|1529.4|1530|1529.4|1530.4|1529.8|1529.6|1529|10325
1607957310000|2020-12-14 14:48:30|1529.8|1529.6|1530.6|1530.2|1530.8|1530.2|1529.8|1529.4|4760
1607957320000|2020-12-14 14:48:40|1530.8|1530.4|1530.6|1530.2|1531.2|1530.6|1530.6|1530.2|546
1607957330000|2020-12-14 14:48:50|1530.8|1530.4|1529.6|1529.4|1531|1530.6|1529.6|1529.4|3300
1607957340000|2020-12-14 14:49:00|1529.4|1529|1528.2|1527.8|1529.8|1529.6|1528.2|1527.6|11669
1607957350000|2020-12-14 14:49:10|1528.4|1528|1528.8|1528.4|1529.6|1529|1528.4|1527.8|5532
1607957360000|2020-12-14 14:49:20|1528.6|1528.2|1527.4|1527|1528.8|1528.2|1527.4|1527|3697
1607957370000|2020-12-14 14:49:30|1527.8|1527.2|1527|1526.6|1528|1527.4|1527|1526.6|6697
1607957380000|2020-12-14 14:49:40|1527.2|1526.8|1527.8|1527.2|1527.8|1527.2|1526.8|1526.6|6912
1607957390000|2020-12-14 14:49:50|1528|1527.4|1528.2|1527.8|1528.4|1528.2|1528|1527.4|6992
1607957400000|2020-12-14 14:50:00|1528|1527.6|1528|1527.8|1528.8|1528.2|1527.2|1527|12839
1607957410000|2020-12-14 14:50:10|1528.2|1527.6|1528|1527.6|1528.8|1528.2|1528|1527.6|1390
1607957420000|2020-12-14 14:50:20|1528.2|1527.8|1528.2|1527.6|1528.4|1528|1527.8|1527.6|3324
1607957430000|2020-12-14 14:50:30|1527.8|1527.4|1528.4|1527.4|1528.6|1528.2|1527.4|1527.2|4642
1607957440000|2020-12-14 14:50:40|1528.6|1527.6|1528.4|1528.2|1528.6|1528.4|1528.4|1527.6|0
1607957450000|2020-12-14 14:50:50|1528.6|1528|1528.2|1527.4|1528.6|1528.4|1527.8|1527.4|4352
1607957460000|2020-12-14 14:51:00|1528|1527.2|1527.8|1527.4|1528|1527.4|1526.8|1526.6|9887
1607957470000|2020-12-14 14:51:10|1528|1527.6|1528.4|1527.8|1528.4|1528.2|1527.2|1527|10607
1607957480000|2020-12-14 14:51:20|1528.6|1528|1528.8|1528.2|1529.4|1529.2|1528.6|1528|3626
1607957490000|2020-12-14 14:51:30|1528.6|1528.4|1528|1527.8|1528.8|1528.6|1528|1527.8|3254
1607957500000|2020-12-14 14:51:40|1528.2|1528|1529.2|1529|1529.2|1529|1528.2|1527.8|8097
1607957510000|2020-12-14 14:51:50|1529|1528.8|1529.2|1528.8|1530|1529.8|1529|1528.6|10469
1607957520000|2020-12-14 14:52:00|1529.4|1529|1528.8|1528.4|1529.6|1529.2|1528.6|1528.2|4342
1607957530000|2020-12-14 14:52:10|1528.6|1528.2|1529.6|1529|1529.6|1529.2|1528.6|1528.2|1235
1607957540000|2020-12-14 14:52:20|1529.8|1529.2|1529.8|1529.4|1530|1529.6|1529.4|1529|1412
1607957550000|2020-12-14 14:52:30|1529.6|1529.2|1529|1528.6|1529.8|1529.2|1528.4|1528|8365
1607957560000|2020-12-14 14:52:40|1529.2|1528.4|1529|1528.6|1529.8|1529.2|1529|1528.4|3879
1607957570000|2020-12-14 14:52:50|1528.8|1528.4|1528.4|1528|1529|1528.4|1528.2|1528|4098
1607957580000|2020-12-14 14:53:00|1528.2|1527.8|1528|1527.6|1528.4|1527.8|1527.6|1527.2|9189
1607957590000|2020-12-14 14:53:10|1527.8|1527.4|1528|1527.6|1528.2|1527.8|1527.8|1527.4|1020
1607957600000|2020-12-14 14:53:20|1528.2|1527.8|1527|1526.8|1528.4|1528|1527|1526.8|1227
1607957610000|2020-12-14 14:53:30|1527.2|1527|1527.6|1526.8|1527.6|1527.2|1527.2|1526.8|881
1607957620000|2020-12-14 14:53:40|1527.2|1526.6|1526.6|1526|1527.2|1526.6|1526.2|1526|7230
1607957630000|2020-12-14 14:53:50|1526.2|1525.8|1525|1524.8|1526.6|1525.8|1524.8|1524.4|47572
1607957640000|2020-12-14 14:54:00|1524.8|1524.4|1524.8|1524.6|1525.2|1524.8|1524.6|1524.2|8033
1607957650000|2020-12-14 14:54:10|1524.4|1524.2|1524.6|1524.2|1524.6|1524.6|1524|1523.6|6363
1607957660000|2020-12-14 14:54:20|1524.4|1524|1524.6|1524.2|1525|1524.8|1524.4|1524|12216
1607957670000|2020-12-14 14:54:30|1524.4|1524|1524.8|1524.4|1524.8|1524.4|1524.2|1524|2760
1607957680000|2020-12-14 14:54:40|1524.6|1524.2|1525.4|1524.6|1525.4|1525.2|1524.6|1524.2|8299
1607957690000|2020-12-14 14:54:50|1525|1524.8|1523.4|1523|1525|1524.8|1523.2|1523|1104
1607957700000|2020-12-14 14:55:00|1523.6|1523.2|1524|1523.6|1524.8|1524.4|1523.4|1523.2|19161
1607957710000|2020-12-14 14:55:10|1523.8|1523.4|1524.2|1523.4|1524.6|1524.2|1523.8|1523.4|6840
1607957720000|2020-12-14 14:55:20|1524.4|1523.8|1523.4|1523.2|1524.8|1524.4|1523.4|1523.2|5560
1607957730000|2020-12-14 14:55:30|1523.6|1523.4|1524|1523.4|1524.2|1523.8|1523.2|1523|13904
1607957740000|2020-12-14 14:55:40|1523.8|1523.6|1525|1524.4|1525|1524.8|1523.6|1523.4|7318
1607957750000|2020-12-14 14:55:50|1524.8|1524.2|1524.2|1523.8|1525|1524.4|1523.8|1523.6|8660
1607957760000|2020-12-14 14:56:00|1524|1523.6|1522.6|1522|1524.2|1523.6|1522.6|1522|13993
1607957770000|2020-12-14 14:56:10|1522.4|1522.2|1523.6|1523|1523.6|1523.2|1522.2|1522|18209
1607957780000|2020-12-14 14:56:20|1523.4|1523.2|1523|1522.4|1523.4|1523.2|1523|1522.4|6064
1607957790000|2020-12-14 14:56:30|1523.2|1522.6|1523.2|1522.8|1523.4|1523|1522.6|1522.4|5167
1607957800000|2020-12-14 14:56:40|1523|1522.6|1523.4|1523|1523.4|1523|1522.8|1522.4|2748
1607957810000|2020-12-14 14:56:50|1523.6|1523.2|1524.2|1523.8|1524.2|1524|1523.2|1523|6119
1607957820000|2020-12-14 14:57:00|1524|1523.6|1524.4|1523.8|1524.4|1524.2|1523.6|1523|2740
1607957830000|2020-12-14 14:57:10|1524.2|1523.6|1524.8|1524.2|1525|1524.6|1524|1523.6|5928
1607957840000|2020-12-14 14:57:20|1525.2|1524.4|1525.2|1524.8|1525.2|1525|1525|1524.4|7483
1607957850000|2020-12-14 14:57:30|1525.4|1525|1525.8|1525.4|1526.8|1526.2|1525|1524.6|4487
1607957860000|2020-12-14 14:57:40|1526|1525.6|1526|1525.6|1526.6|1526.2|1525.8|1525.6|1560
1607957870000|2020-12-14 14:57:50|1525.8|1525.4|1525.4|1524.8|1526|1525.6|1524.8|1524.4|4737
1607957880000|2020-12-14 14:58:00|1525.6|1525|1525.2|1524.8|1525.8|1525.4|1525.2|1524.8|6121
1607957890000|2020-12-14 14:58:10|1525|1524.6|1523.6|1523|1525.2|1524.8|1523.4|1523|3395
1607957900000|2020-12-14 14:58:20|1523.4|1522.8|1523.6|1523|1523.8|1523.4|1522.8|1522.4|9962
1607957910000|2020-12-14 14:58:30|1523.8|1523.2|1524.2|1523.8|1524.2|1523.8|1523.6|1523.2|2876
1607957920000|2020-12-14 14:58:40|1524|1523.6|1523.8|1523.6|1524|1523.8|1523.6|1523.2|2950
1607957930000|2020-12-14 14:58:50|1523.6|1523.4|1524.4|1523.8|1524.4|1523.8|1523.4|1523|2462
1607957940000|2020-12-14 14:59:00|1524.2|1524|1524.4|1524|1524.4|1524|1523.6|1523.4|1737
1607957950000|2020-12-14 14:59:10|1524.2|1524.2|1524.4|1523.6|1524.6|1524.2|1524.2|1523.6|394
1607957960000|2020-12-14 14:59:20|1524.6|1524|1524.8|1524.4|1525.2|1525|1524.6|1523.6|10825
1607957970000|2020-12-14 14:59:30|1524.6|1524.2|1525.4|1525|1525.6|1525|1524.2|1523.8|1888
1607957980000|2020-12-14 14:59:40|1525.6|1525.2|1526.6|1526|1526.8|1526.6|1525.4|1525.2|6699
1607957990000|2020-12-14 14:59:50|1526.4|1525.8|1525.6|1525.4|1526.4|1526|1525.4|1524.8|22699
1607958000000|2020-12-14 15:00:00|1525.8|1525.6|1527|1526.6|1527.2|1526.8|1525.6|1525.4|7670
1607958010000|2020-12-14 15:00:10|1526.8|1526.4|1527.2|1526.8|1527.4|1527|1526.4|1526|5435
1607958020000|2020-12-14 15:00:20|1527.4|1527|1527|1526.2|1527.4|1527|1526.8|1526.2|2560
1607958030000|2020-12-14 15:00:30|1526.8|1526.4|1526.8|1526.6|1527|1526.8|1526.6|1526.4|3548
1607958040000|2020-12-14 15:00:40|1526.6|1526.4|1525.6|1525.4|1526.8|1526.6|1525.4|1525|4846
1607958050000|2020-12-14 15:00:50|1525.8|1525.6|1525.2|1524.8|1526|1525.6|1525|1524.4|10797
1607958060000|2020-12-14 15:01:00|1525|1525|1523.6|1523.2|1525|1525|1523.4|1523|11675
1607958070000|2020-12-14 15:01:10|1523.4|1523|1523.8|1523.4|1523.8|1523.6|1523|1522.4|13145
1607958080000|2020-12-14 15:01:20|1524|1523.6|1523.8|1523.4|1524.2|1524|1523.4|1523.2|9049
1607958090000|2020-12-14 15:01:30|1523.6|1523.2|1523|1522.6|1523.8|1523.6|1522.6|1522.4|61706
1607958100000|2020-12-14 15:01:40|1522.8|1522.4|1521.2|1520.8|1522.8|1522.6|1521|1520.6|23229
1607958110000|2020-12-14 15:01:50|1521.4|1521|1521.6|1521.2|1521.6|1521.4|1521|1520.6|16138
1607958120000|2020-12-14 15:02:00|1521.8|1521.4|1521.4|1521|1522|1521.6|1520.8|1520.6|12462
1607958130000|2020-12-14 15:02:10|1521.2|1520.8|1520.2|1520|1521.2|1520.8|1520.2|1519.6|199690
1607958140000|2020-12-14 15:02:20|1519.8|1519.6|1520.4|1520|1521|1520.8|1519.8|1519.6|79992
1607958150000|2020-12-14 15:02:30|1520.6|1520.2|1520.4|1520|1520.6|1520.2|1520.2|1520|6149
1607958160000|2020-12-14 15:02:40|1520.6|1520.2|1521.4|1521|1521.4|1521.2|1520.6|1520|14507
1607958170000|2020-12-14 15:02:50|1521.6|1521.2|1522|1521.8|1522|1521.8|1521.6|1521.2|2701
1607958180000|2020-12-14 15:03:00|1522.2|1522|1522|1521.4|1523|1522.6|1521.8|1521.4|7931
1607958190000|2020-12-14 15:03:10|1521.8|1521.2|1521|1520.6|1521.8|1521.2|1521|1520.4|2094
1607958200000|2020-12-14 15:03:20|1521.2|1521|1519.8|1519.4|1521.2|1521|1519.8|1519.2|91535
1607958210000|2020-12-14 15:03:30|1520|1519.6|1521|1520.2|1521.2|1521|1520|1519.6|5098
1607958220000|2020-12-14 15:03:40|1520.8|1520.4|1520.6|1520.2|1521.2|1520.8|1520.4|1520.2|1612
1607958230000|2020-12-14 15:03:50|1520.8|1520.4|1521.6|1521.2|1521.8|1521.4|1520.8|1520.4|2224
1607958240000|2020-12-14 15:04:00|1521.4|1521.4|1521.6|1521.2|1521.6|1521.4|1521.2|1520.8|3017
1607958250000|2020-12-14 15:04:10|1521.4|1521.4|1521.8|1521.2|1522.2|1522|1521.2|1521|5827
1607958260000|2020-12-14 15:04:20|1521.6|1521|1522|1521.8|1522|1521.8|1521.2|1521|7961
1607958270000|2020-12-14 15:04:30|1522.2|1522|1521.6|1521.2|1522.6|1522.2|1521.4|1521|14877
1607958280000|2020-12-14 15:04:40|1521.8|1521.4|1521.4|1521|1521.8|1521.6|1521.2|1521|2623
1607958290000|2020-12-14 15:04:50|1521.6|1521.2|1520.4|1520|1521.6|1521.4|1520.4|1520|35752
1607958300000|2020-12-14 15:05:00|1520.2|1519.8|1518.8|1518.4|1520.4|1519.8|1518.2|1518|7654
1607958310000|2020-12-14 15:05:10|1518.6|1518.6|1519.8|1519.4|1520.4|1519.8|1518.6|1518.4|1606
1607958320000|2020-12-14 15:05:20|1519.6|1519.2|1520|1519.8|1520|1519.8|1519.4|1518.8|1116
1607958330000|2020-12-14 15:05:30|1520.2|1520|1521|1520.2|1521|1520.8|1520.2|1520|5675
1607958340000|2020-12-14 15:05:40|1520.8|1520.4|1519.8|1519.4|1520.8|1520.4|1519.6|1519|8700
1607958350000|2020-12-14 15:05:50|1520|1519.6|1520.2|1519.8|1520.2|1520|1519.8|1519.2|20098
1607958360000|2020-12-14 15:06:00|1520.4|1520|1521|1520.6|1521.4|1521|1520.4|1520|3793
1607958370000|2020-12-14 15:06:10|1520.8|1520.8|1521|1520.4|1521.6|1521|1520.8|1520.2|3791
1607958380000|2020-12-14 15:06:20|1521.2|1520.6|1521.6|1521.2|1522.4|1521.8|1521.2|1520.6|26252
1607958390000|2020-12-14 15:06:30|1521.4|1521|1521.8|1521.6|1521.8|1521.6|1521|1520.8|2425
1607958400000|2020-12-14 15:06:40|1522|1521.4|1522|1521.6|1522|1521.8|1521.8|1521.4|1529
1607958410000|2020-12-14 15:06:50|1521.8|1521.8|1522|1521.6|1522|1521.8|1521.8|1521.6|2955
1607958420000|2020-12-14 15:07:00|1521.8|1521.8|1522.6|1522.2|1523|1522.6|1521.8|1521.8|2540
1607958430000|2020-12-14 15:07:10|1522.8|1522.4|1523.6|1523|1523.6|1523.2|1522.2|1521.8|9522
1607958440000|2020-12-14 15:07:20|1523.4|1523.2|1524|1523.6|1524|1523.6|1523.2|1522.8|4376
1607958450000|2020-12-14 15:07:30|1523.8|1523.8|1523.6|1523|1523.8|1523.8|1523.6|1523|2826
1607958460000|2020-12-14 15:07:40|1523.4|1522.8|1521.8|1521.4|1523.4|1522.8|1521.8|1521.4|15427
1607958470000|2020-12-14 15:07:50|1522|1521.6|1521.6|1521.4|1522|1521.8|1521.6|1521.4|2265
1607958480000|2020-12-14 15:08:00|1521.8|1521|1521.2|1521|1521.8|1521.4|1521.2|1520.8|20980
1607958490000|2020-12-14 15:08:10|1521.4|1521.2|1522.4|1521.8|1522.6|1522.2|1521.2|1520.8|4366
1607958500000|2020-12-14 15:08:20|1522.6|1522|1523.2|1523|1523.2|1523|1522.6|1522|7249
1607958510000|2020-12-14 15:08:30|1523.4|1523.2|1523.4|1523|1523.8|1523.2|1522.8|1522.6|2118
1607958520000|2020-12-14 15:08:40|1523.2|1522.8|1523.2|1522.8|1523.2|1522.8|1522.6|1522.2|6484
1607958530000|2020-12-14 15:08:50|1523.4|1523|1524.2|1523.8|1524.4|1524|1523.4|1523|6450
1607958540000|2020-12-14 15:09:00|1524|1524|1523.8|1523|1524|1524|1523.2|1523|1453
1607958550000|2020-12-14 15:09:10|1523.6|1523.2|1523|1522.8|1523.6|1523.2|1522.6|1522.4|1480
1607958560000|2020-12-14 15:09:20|1523.2|1522.6|1524|1523.4|1524|1523.8|1523.2|1522.6|1965
1607958570000|2020-12-14 15:09:30|1523.8|1523.2|1523.2|1522.8|1523.8|1523.2|1523|1522.8|27
1607958580000|2020-12-14 15:09:40|1523|1522.6|1522.4|1522|1523|1522.6|1522|1521.8|3679
1607958590000|2020-12-14 15:09:50|1522.6|1522.2|1523|1522.6|1523|1522.8|1522.6|1522.2|3624
1607958600000|2020-12-14 15:10:00|1522.8|1522.8|1523|1522.8|1523.2|1523|1522.8|1522.8|6539
1607958610000|2020-12-14 15:10:10|1522.8|1522.6|1523|1522.6|1523|1522.6|1522.4|1522|5129
1607958620000|2020-12-14 15:10:20|1523.2|1522.8|1523.4|1523|1523.6|1523.2|1523.2|1522.6|5512
1607958630000|2020-12-14 15:10:30|1523.2|1523.2|1523|1522.6|1523.6|1523.4|1522.8|1522.6|4212
1607958640000|2020-12-14 15:10:40|1523.2|1522.8|1524|1523.4|1524.6|1524.2|1523.2|1522.8|5623
1607958650000|2020-12-14 15:10:50|1523.8|1523.2|1523.6|1523.2|1523.8|1523.4|1523|1522.6|5279
1607958660000|2020-12-14 15:11:00|1523|1523|1523.6|1523.2|1523.6|1523.4|1523|1522.6|19893
1607958670000|2020-12-14 15:11:10|1523.4|1523|1523.2|1523|1523.4|1523|1523|1522.8|1150
1607958680000|2020-12-14 15:11:20|1523|1522.8|1523|1522.8|1523.2|1523|1523|1522.8|2190
1607958690000|2020-12-14 15:11:30|1523.2|1523|1523.6|1523.2|1523.6|1523.4|1523|1522.8|5545
1607958700000|2020-12-14 15:11:40|1523.4|1523|1522|1521.8|1523.4|1523|1521.8|1521.6|13941
1607958710000|2020-12-14 15:11:50|1521.8|1521.6|1522.2|1521.6|1522.2|1521.6|1521.4|1521|4513
1607958720000|2020-12-14 15:12:00|1522|1521.8|1521.8|1521.4|1522|1522|1521.6|1521.2|6165
1607958730000|2020-12-14 15:12:10|1522|1521.6|1522|1521.6|1522|1521.6|1522|1521.4|484
1607958740000|2020-12-14 15:12:20|1522.2|1522|1522.6|1522|1522.6|1522.2|1522.2|1522|150
1607958750000|2020-12-14 15:12:30|1522.4|1522.2|1521.6|1521.2|1522.6|1522.2|1521.4|1521|7151
1607958760000|2020-12-14 15:12:40|1521.2|1521|1522.2|1522|1522.2|1522|1520.8|1520.4|6639
1607958770000|2020-12-14 15:12:50|1522.4|1521.8|1522.4|1521.8|1522.4|1522|1522.2|1521.8|293
1607958780000|2020-12-14 15:13:00|1522.6|1522|1523|1522.4|1523|1522.6|1522.6|1522|2344
1607958790000|2020-12-14 15:13:10|1522.8|1522.6|1523.6|1523.2|1523.8|1523.6|1522.6|1522.6|3100
1607958800000|2020-12-14 15:13:20|1523.8|1523.4|1523.6|1523.2|1524|1523.6|1523.4|1523.2|1441
1607958820000|2020-12-14 15:13:40|1523.8|1523.4|1523.2|1522.8|1523.8|1523.6|1523.2|1522.8|4395
1607958830000|2020-12-14 15:13:50|1523|1523|1523.4|1523|1523.4|1523|1522.8|1522.6|1174
1607958840000|2020-12-14 15:14:00|1523.6|1523.2|1522.6|1522.2|1523.8|1523.4|1522.4|1522|5171
1607958850000|2020-12-14 15:14:10|1522.8|1522.4|1522.2|1521.8|1522.8|1522.4|1521.6|1521.2|8579
1607958860000|2020-12-14 15:14:20|1522|1521.6|1522.2|1521.8|1522.2|1521.8|1522|1521.6|100
1607958870000|2020-12-14 15:14:30|1522.4|1522|1523.8|1523.2|1523.8|1523.4|1522.4|1522|2181
1607958880000|2020-12-14 15:14:40|1523.6|1523.4|1523.8|1523.4|1523.8|1523.4|1523.4|1523.2|2379
1607958890000|2020-12-14 15:14:50|1523.6|1523.2|1523.8|1523.4|1523.8|1523.6|1523.4|1523.2|2054
1607958900000|2020-12-14 15:15:00|1523.6|1523.6|1523.6|1523.2|1523.6|1523.6|1523.2|1522.8|5805
1607958910000|2020-12-14 15:15:10|1523.8|1523.4|1524.2|1523.8|1524.2|1523.8|1523.6|1523.2|4051
1607958920000|2020-12-14 15:15:20|1524.4|1524|1524|1523.6|1524.6|1524.2|1524|1523.4|3399
1607958930000|2020-12-14 15:15:30|1524.2|1523.8|1524.4|1523.8|1524.4|1523.8|1524.2|1523.6|1034
1607958940000|2020-12-14 15:15:40|1524.6|1524|1524.8|1524.6|1525|1524.8|1524.6|1524|14297
1607958950000|2020-12-14 15:15:50|1525|1524.8|1527|1526.8|1527|1526.8|1525|1524.8|50921
1607958960000|2020-12-14 15:16:00|1527.2|1527|1528.2|1527.8|1528.4|1528|1527.2|1527|10123
1607958970000|2020-12-14 15:16:10|1528|1527.6|1527.8|1527.4|1528|1527.6|1527.6|1527.4|3472
1607958980000|2020-12-14 15:16:20|1528|1527.6|1527|1526.8|1528.2|1527.8|1527|1526.8|7122
1607958990000|2020-12-14 15:16:30|1527.2|1527|1527.8|1527.6|1528.4|1528.2|1527.2|1527|4292
1607959000000|2020-12-14 15:16:40|1528|1527.4|1527.6|1527|1528|1527.4|1527.2|1527|11026
1607959010000|2020-12-14 15:16:50|1527.4|1526.8|1526.2|1526|1527.4|1527|1526.2|1526|8022
1607959020000|2020-12-14 15:17:00|1526.4|1525.8|1526.6|1526.2|1527|1526.6|1526|1525.6|8499
1607959030000|2020-12-14 15:17:10|1526.8|1526.4|1526.8|1526.4|1526.8|1526.6|1526.6|1526.2|2349
1607959040000|2020-12-14 15:17:20|1527|1526.6|1527.8|1527.2|1528|1527.6|1527|1526.6|1902
1607959050000|2020-12-14 15:17:30|1527.4|1527|1527.4|1527.2|1527.8|1527.2|1527.2|1527|8685
1607959060000|2020-12-14 15:17:40|1527.6|1527.4|1528|1527.8|1528|1527.8|1527.6|1527.4|1284
1607959070000|2020-12-14 15:17:50|1527.8|1527.6|1527.8|1527.4|1527.8|1527.6|1527.6|1527.4|1399
1607959080000|2020-12-14 15:18:00|1528|1527.6|1527.8|1527.4|1528.4|1528.2|1527.8|1527.4|9094
1607959090000|2020-12-14 15:18:10|1527.6|1527.2|1527.6|1527.4|1527.8|1527.6|1527|1526.8|3908
1607959100000|2020-12-14 15:18:20|1527.4|1527.2|1527.8|1527.2|1527.8|1527.4|1527.4|1527.2|2289
1607959110000|2020-12-14 15:18:30|1528|1527.4|1528|1527.6|1528|1527.8|1527.6|1527.2|1660
1607959120000|2020-12-14 15:18:40||1527.8||1527.8||1527.8||1527.8|150
1607959130000|2020-12-14 15:18:50|1528.2|1528|1528|1527.6|1528.4|1528|1528|1527.6|2747
1607959140000|2020-12-14 15:19:00|1527.8|1527.4|1526.8|1526.4|1527.8|1527.4|1526.6|1526.4|13963
1607959150000|2020-12-14 15:19:10|1527|1526.6|1527.4|1527|1527.4|1527|1527|1526.6|0
1607959160000|2020-12-14 15:19:20|1527.6|1527.2|1527.6|1526.8|1527.6|1527.4|1526.8|1526.6|11640
1607959170000|2020-12-14 15:19:30|1527.4|1527|1526.8|1526.2|1527.6|1527.2|1526.6|1526.2|8770
1607959180000|2020-12-14 15:19:40|1526.6|1526|1526.4|1526.2|1526.6|1526.2|1525.8|1525.6|7651
1607959190000|2020-12-14 15:19:50|1526.6|1526.4|1526.6|1526.2|1527.4|1526.8|1526.6|1526.2|7750
1607959200000|2020-12-14 15:20:00|1526.8|1526|1527.2|1526.6|1527.2|1527|1526|1525.8|20238
1607959210000|2020-12-14 15:20:10|1527|1526.4|1527.2|1526.6|1527.2|1526.8|1526.6|1526.2|1924
1607959220000|2020-12-14 15:20:20|1527|1526.4|1527|1526.4|1527|1526.6|1526.6|1526.2|796
1607959230000|2020-12-14 15:20:30|1527.2|1526.6|1527|1526.6|1527.2|1527|1526.8|1526.6|1116
1607959240000|2020-12-14 15:20:40|1527.2|1526.8|1527.8|1527.2|1527.8|1527.2|1527.2|1526.8|6590
1607959250000|2020-12-14 15:20:50|1527.6|1527|1525.8|1525.6|1527.6|1527.2|1525.8|1525.4|8130
1607959260000|2020-12-14 15:21:00|1526|1525.8|1525.2|1524.8|1526.2|1525.8|1525|1524.4|12998
1607959270000|2020-12-14 15:21:10|1525|1524.6|1525|1524.6|1525.6|1525.2|1524.6|1524.4|11080
1607959280000|2020-12-14 15:21:20|1525.2|1524.8|1525|1524.6|1525.4|1524.8|1524.8|1524.6|1472
1607959290000|2020-12-14 15:21:30|1525.2|1524.8|1525|1524.8|1525.8|1525.6|1525|1524.6|14237
1607959300000|2020-12-14 15:21:40|1524.8|1524.6|1523.6|1523.4|1524.8|1524.6|1523.6|1523.2|7385
1607959310000|2020-12-14 15:21:50|1523.4|1523.2|1522.8|1522.2|1523.6|1523.4|1522.6|1522.2|6054
1607959320000|2020-12-14 15:22:00|1522.6|1522|1523.2|1522.8|1523.2|1523|1522.4|1522|1889
1607959330000|2020-12-14 15:22:10|1523.4|1523|1522.4|1522|1523.4|1523|1522.4|1522|10052
1607959340000|2020-12-14 15:22:20|1522.6|1522.2|1523.2|1522.8|1523.2|1522.8|1522.4|1522.2|723
1607959350000|2020-12-14 15:22:30|1523|1522.6|1522.8|1522.2|1523.2|1522.8|1522.6|1522.2|2763
1607959360000|2020-12-14 15:22:40|1523|1522.4|1524.6|1524|1524.8|1524.4|1522.8|1522.4|13419
1607959370000|2020-12-14 15:22:50|1524.4|1523.8|1524|1523.6|1524.6|1523.8|1523.6|1523.2|1520
1607959380000|2020-12-14 15:23:00|1523.8|1523.4|1523.8|1523.4|1524.2|1523.6|1523.4|1523|4568
1607959390000|2020-12-14 15:23:10|1523.6|1523.6|1524|1523.4|1524|1523.6|1523.4|1523.2|4290
1607959400000|2020-12-14 15:23:20|1524.2|1523.8|1524.2|1523.6|1524.4|1524|1524|1523.6|4181
1607959410000|2020-12-14 15:23:30|1524|1523.8|1524.4|1523.8|1524.4|1524|1523.8|1523.6|17654
1607959420000|2020-12-14 15:23:40|1524.2|1523.6|1524.6|1524|1524.6|1524.2|1524|1523.6|12624
1607959430000|2020-12-14 15:23:50|1524.8|1524.2|1524.8|1524.2|1525.2|1525|1524.6|1524.2|6849
1607959440000|2020-12-14 15:24:00|1525|1524.6|1525|1524.6|1525.2|1524.6|1525|1524.2|795
1607959450000|2020-12-14 15:24:10|1524.8|1524.4|1524.2|1523.8|1524.8|1524.4|1523.8|1523.6|6661
1607959460000|2020-12-14 15:24:20|1524.4|1524|1524.6|1524.2|1524.6|1524.2|1524.4|1524|2978
1607959470000|2020-12-14 15:24:30|1524.8|1524.4|1524.2|1523.8|1524.8|1524.6|1523.8|1523.6|8025
1607959480000|2020-12-14 15:24:40|1524|1523.6|1524|1523.8|1524|1524|1524|1523.6|1502
1607959490000|2020-12-14 15:24:50|1524.2|1524|1523.8|1523.2|1524.2|1524|1523.6|1523.2|1811
1607959500000|2020-12-14 15:25:00|1523.6|1523.4|1523.8|1523.4|1523.8|1523.6|1523|1522.8|4153
1607959510000|2020-12-14 15:25:10|1523.6|1523.6|1524.6|1524.2|1524.6|1524.4|1523.6|1523.4|5455
1607959520000|2020-12-14 15:25:20|1524.8|1524.4|1525|1524.6|1525|1524.8|1524.8|1524.4|1624
1607959530000|2020-12-14 15:25:30|1525.2|1524.8|1524.8|1524.6|1525.8|1525.6|1524.8|1524.6|10035
1607959540000|2020-12-14 15:25:40|1524.6|1524.4|1525.2|1524.8|1525.2|1525|1524.4|1524|2391
1607959550000|2020-12-14 15:25:50|1525.4|1525|1525.8|1525.2|1526|1525.4|1525.4|1524.8|559
1607959560000|2020-12-14 15:26:00|1525.6|1525.4|1526.2|1525.6|1526.2|1525.6|1525.6|1525.2|300
1607959570000|2020-12-14 15:26:10|1526.4|1525.4|1525.8|1525.2|1526.4|1525.6|1525.6|1525.2|233
1607959580000|2020-12-14 15:26:20|1525.6|1525.4|1526|1525.6|1526|1525.6|1525.4|1525.2|2963
1607959590000|2020-12-14 15:26:30|1525.8|1525.4|1526.2|1525.8|1526.2|1526|1525.2|1525|4903
1607959600000|2020-12-14 15:26:40|1526.4|1526|1527|1526.8|1527|1526.8|1526.2|1525.8|3546
1607959610000|2020-12-14 15:26:50|1527.2|1527|1526.2|1525.8|1527.4|1527.2|1526.2|1525.8|6012
1607959620000|2020-12-14 15:27:00|1526|1525.6|1526.2|1525.8|1526.4|1525.8|1525.8|1525.6|980
1607959630000|2020-12-14 15:27:10|1526.4|1526|1525.6|1525.4|1526.4|1526.2|1525.4|1525.2|7515
1607959640000|2020-12-14 15:27:20|1525.8|1525.6|1526.8|1526.2|1526.8|1526.4|1525.8|1525.6|3192
1607959650000|2020-12-14 15:27:30|1526.6|1526|1526.8|1526.4|1526.8|1526.4|1526.2|1525.8|1380
1607959660000|2020-12-14 15:27:40|1527|1526.6|1527.4|1527|1527.6|1527.4|1527|1526.4|1952
1607959670000|2020-12-14 15:27:50|1527.2|1526.8|1527.4|1527.2|1527.6|1527.4|1527|1526.8|998
1607959680000|2020-12-14 15:28:00|1527.6|1527.4|1527.6|1527.2|1527.8|1527.6|1527.4|1527.2|2139
1607959690000|2020-12-14 15:28:10|1527.4|1527.4|1527.6|1527.4|1527.6|1527.4|1527.4|1527.4|795
1607959700000|2020-12-14 15:28:20|1527.8|1527.2|1528.4|1528|1528.4|1528|1527.8|1527.2|4738
1607959710000|2020-12-14 15:28:30|1528.2|1527.8|1528.4|1528|1528.6|1528|1528|1527.8|1302
1607959720000|2020-12-14 15:28:40|1528.6|1528.2|1528|1527.8|1528.6|1528.2|1528|1527.8|988
1607959730000|2020-12-14 15:28:50|1527.8|1527.6|1527.8|1527.6|1528|1527.6|1527.6|1527.2|5621
1607959740000|2020-12-14 15:29:00|1527.6|1527.4|1528.2|1528|1528.2|1528|1527.6|1527.4|4227
1607959750000|2020-12-14 15:29:10|1528.4|1527.8|1528.6|1528|1528.6|1528|1528.4|1527.8|1827
1607959760000|2020-12-14 15:29:20|1528.4|1528.2|1528.6|1528.2|1528.6|1528.4|1528.4|1528|2909
1607959770000|2020-12-14 15:29:30|1528.8|1528.4|1529.6|1529|1530|1529.6|1528.8|1528.2|7237
1607959780000|2020-12-14 15:29:40||1529.2||1529.4||1529.4||1529.2|0
1607959790000|2020-12-14 15:29:50|1529.4|1529.2|1530.4|1529.8|1530.4|1530|1529.4|1529.2|7937
1607959800000|2020-12-14 15:30:00|1530.2|1530|1530.2|1529.8|1530.4|1530.2|1530|1529.6|2456
1607959810000|2020-12-14 15:30:10|1530.4|1530|1530|1529.8|1530.4|1530|1530|1529.8|1246
1607959820000|2020-12-14 15:30:20|1530.2|1530|1530|1529.6|1530.4|1530|1529.8|1529.4|3034
1607959830000|2020-12-14 15:30:30|1530.2|1529.8|1530.2|1529.8|1530.2|1530|1529.8|1529.8|4749
1607959840000|2020-12-14 15:30:40|1530|1530|1529.8|1529.4|1530.2|1530|1529.6|1529.4|1333
1607959850000|2020-12-14 15:30:50|1530|1529.6|1530.4|1529.8|1530.8|1530.4|1529.8|1529.6|6324
1607959860000|2020-12-14 15:31:00|1530.2|1530|1529.4|1528.8|1530.4|1530|1529.4|1528.8|2759
1607959870000|2020-12-14 15:31:10|1529.2|1528.6|1529.4|1529|1529.4|1529|1529.2|1528.6|812
1607959880000|2020-12-14 15:31:20|1529.6|1529.2|1530.2|1529.8|1530.4|1530.2|1529.6|1529|2688
1607959890000|2020-12-14 15:31:30|1530.4|1529.6|1530.2|1529.6|1530.4|1530|1530.2|1529.6|543
1607959900000|2020-12-14 15:31:40|1530|1529.4|1529.2|1529|1530|1529.6|1529.2|1529|2806
1607959910000|2020-12-14 15:31:50|1529|1528.8|1528.6|1528.2|1529.2|1528.8|1528.4|1528|6601
1607959920000|2020-12-14 15:32:00|1528.4|1528|1528|1527.8|1528.4|1528|1527.8|1527.4|49934
1607959930000|2020-12-14 15:32:10|1527.6|1527.6|1527.8|1527.4|1527.8|1527.6|1527.6|1527.4|1889
1607959940000|2020-12-14 15:32:20|1527.6|1527.2|1527.8|1527.2|1527.8|1527.4|1527.4|1527|1921
1607959950000|2020-12-14 15:32:30|1527.6|1527.4|1527.8|1527.2|1527.8|1527.4|1527.4|1527.2|283
1607959960000|2020-12-14 15:32:40|1528|1527.4|1528.8|1528.4|1528.8|1528.6|1528|1527.4|3718
1607959970000|2020-12-14 15:32:50|1529|1528.6|1530.2|1530|1530.8|1530.2|1529|1528.6|9323
1607959980000|2020-12-14 15:33:00|1530.4|1530.2|1533|1532.6|1533|1532.6|1530.4|1530|17999
1607959990000|2020-12-14 15:33:10|1533.2|1532.8|1533.6|1533.2|1534.2|1534|1532.6|1532.4|22100
1607960000000|2020-12-14 15:33:20|1533.4|1533.4|1533|1532.6|1534|1533.8|1533|1532.6|13124
1607960010000|2020-12-14 15:33:30|1533.2|1532.8|1533.6|1533.2|1533.6|1533.2|1533|1532.8|4002
1607960020000|2020-12-14 15:33:40|1533.4|1533|1534.2|1533.6|1534.2|1533.8|1533.4|1533|8107
1607960030000|2020-12-14 15:33:50|1534|1533.8|1535|1534.6|1535|1534.8|1534|1533.6|16681
1607960040000|2020-12-14 15:34:00|1534.8|1534.4|1533.6|1533.4|1535|1534.8|1533.6|1533.4|11927
1607960050000|2020-12-14 15:34:10|1533.8|1533.2|1534|1533.6|1534.2|1533.8|1533.6|1533.2|6312
1607960060000|2020-12-14 15:34:20|1533.6|1533.4|1533.6|1533.2|1533.8|1533.4|1533.6|1533|258
1607960070000|2020-12-14 15:34:30|1533.8|1533.4|1534.2|1533.8|1534.6|1534|1533.8|1533.4|7556
1607960080000|2020-12-14 15:34:40|1534.4|1534|1534.8|1534.2|1534.8|1534.6|1533.8|1533.6|6191
1607960090000|2020-12-14 15:34:50|1534.6|1534.4|1534.6|1534.2|1534.6|1534.4|1534.2|1533.8|2863
1607960100000|2020-12-14 15:35:00|1534.4|1534|1534.2|1534|1534.8|1534.6|1534|1533.8|5106
1607960110000|2020-12-14 15:35:10|1534|1533.8|1533.6|1533.2|1534|1533.8|1532.8|1532.6|9936
1607960120000|2020-12-14 15:35:20|1533.2|1533|1533|1532.6|1533.6|1533.2|1533|1532.6|1315
1607960130000|2020-12-14 15:35:30|1532.6|1532.4|1532.6|1532.2|1532.6|1532.4|1531.8|1531.4|4666
1607960140000|2020-12-14 15:35:40|1532.8|1532|1532.4|1532|1532.8|1532|1532.2|1532|881
1607960150000|2020-12-14 15:35:50|1532.2|1531.8|1532.2|1532|1532.2|1532|1531.8|1531.4|5287
1607960160000|2020-12-14 15:36:00|1532.4|1531.8|1532|1531.4|1532.4|1532|1531.8|1531.4|3025
1607960170000|2020-12-14 15:36:10|1531.8|1531.6|1531.4|1531|1532|1531.6|1531.4|1530.8|2547
1607960180000|2020-12-14 15:36:20|1531.6|1531.2|1532|1531.6|1532.4|1532|1531.6|1531|6225
1607960190000|2020-12-14 15:36:30|1531.8|1531.4|1531.4|1531|1532|1531.6|1531.4|1531|350
1607960200000|2020-12-14 15:36:40|1531.6|1530.8|1531.8|1531.4|1531.8|1531.4|1531.6|1530.8|825
1607960210000|2020-12-14 15:36:50|1531.6|1531.2|1531|1530.6|1531.6|1531.2|1530.8|1530.6|2946
1607960220000|2020-12-14 15:37:00|1531.2|1530.8|1531.4|1531|1531.4|1531|1530.6|1530.2|7016
1607960230000|2020-12-14 15:37:10|1531.2|1530.8|1530.6|1530.4|1531.4|1531|1530.6|1530.4|300
1607960240000|2020-12-14 15:37:20|1530.4|1530.2|1530.6|1530.2|1530.6|1530.2|1530.4|1530|1255
1607960250000|2020-12-14 15:37:30|1530.8|1530.4|1531|1530.8|1531.2|1530.8|1530.8|1530.4|0
1607960260000|2020-12-14 15:37:40|1530.8|1530.6|1530.6|1530.2|1531|1530.8|1530.6|1530.2|3304
1607960270000|2020-12-14 15:37:50|1530.4|1530|1530|1529.6|1530.4|1530|1530|1529.6|1456
1607960280000|2020-12-14 15:38:00|1530.2|1529.8|1531|1530.4|1531|1530.6|1530|1529.8|1193
1607960290000|2020-12-14 15:38:10|1530.8|1530.6|1530.4|1530|1530.8|1530.6|1530.2|1530|1517
1607960300000|2020-12-14 15:38:20|1530.2|1529.8|1529.8|1529.4|1530.2|1529.8|1529.6|1529.4|1471
1607960310000|2020-12-14 15:38:30|1530|1529.6|1530|1529.6|1530.2|1530|1529.8|1529.6|1862
1607960320000|2020-12-14 15:38:40|1530.2|1529.8|1529.2|1528.8|1530.2|1530|1529|1528.6|2838
1607960330000|2020-12-14 15:38:50|1529.4|1529|1529.4|1529|1529.6|1529.2|1529|1528.4|2091
1607960340000|2020-12-14 15:39:00|1529.2|1528.8|1530|1529.4|1530|1529.6|1529.2|1528.8|1555
1607960350000|2020-12-14 15:39:10|1529.8|1529.2|1528.4|1528.2|1529.8|1529.2|1528.4|1528.2|1284
1607960360000|2020-12-14 15:39:20|1528.6|1528|1528.2|1527.8|1528.6|1528.2|1527.8|1527.4|5574
1607960370000|2020-12-14 15:39:30|1528|1527.6|1528.8|1528.2|1528.8|1528.2|1528|1527.4|2253
1607960380000|2020-12-14 15:39:40|1528.6|1528.4|1528.6|1528.4|1528.6|1528.4|1528.4|1528.4|958
1607960390000|2020-12-14 15:39:50|1528.4|1528.2|1528.6|1528.2|1528.6|1528.4|1528.4|1528.2|1627
1607960400000|2020-12-14 15:40:00|1528.8|1528.4|1528.2|1528|1529|1528.8|1528.2|1528|16796
1607960410000|2020-12-14 15:40:10|1528.4|1528.2|1528.4|1528|1528.4|1528.2|1528.2|1528|1864
1607960420000|2020-12-14 15:40:20|1528.2|1528.2|1527.4|1527.2|1528.2|1528.2|1527.4|1527|4474
1607960430000|2020-12-14 15:40:30|1527.2|1527|1526.6|1526.2|1527.4|1527.2|1526.6|1526.2|10169
1607960440000|2020-12-14 15:40:40|1526.4|1526|1526.2|1525.8|1526.4|1526.2|1526|1525.8|2768
1607960450000|2020-12-14 15:40:50|1526||1526||1526||1526||0
1607960460000|2020-12-14 15:41:00|1525.8|1525.6|1526|1525.6|1526|1525.8|1525.2|1525|11074
1607960470000|2020-12-14 15:41:10|1525.8|1525.4|1525.8|1525.6|1526.2|1526|1525.8|1525.4|3549
1607960480000|2020-12-14 15:41:20||1525.4||1525.2||1525.4||1525.2|0
1607960490000|2020-12-14 15:41:30|1526|1525.4|1525.2|1524.6|1526.6|1526.2|1525|1524.6|22870
1607960500000|2020-12-14 15:41:40|1525.4|1524.8|1524.8|1524.4|1525.4|1525.2|1524.6|1524.4|43631
1607960510000|2020-12-14 15:41:50|1524.6|1524.2|1524.6|1524.2|1524.8|1524.4|1524.4|1524|5296
1607960520000|2020-12-14 15:42:00|1524.8|1524.4|1524.6|1524.2|1525|1524.6|1524.6|1524.2|2544
1607960530000|2020-12-14 15:42:10|1524.8|1524|1524.8|1524.2|1524.8|1524.6|1524.6|1524|1499
1607960540000|2020-12-14 15:42:20|1525|1524.4|1525|1524.6|1525|1524.6|1525|1524.2|288
1607960550000|2020-12-14 15:42:30|1524.8|1524.8|1525.4|1525|1526|1525.6|1524.6|1524.2|7726
1607960560000|2020-12-14 15:42:40|1525.6|1525.2|1525.2|1524.6|1525.6|1525.4|1525.2|1524.6|2682
1607960570000|2020-12-14 15:42:50|1525.4|1524.8|1525.2|1524.8|1525.4|1525|1524.8|1524.6|2403
1607960580000|2020-12-14 15:43:00||1525||1525||1525||1524.8|0
1607960590000|2020-12-14 15:43:10|1525.4|1525.2|1526.4|1526|1526.4|1526|1525.4|1525.2|15819
1607960600000|2020-12-14 15:43:20|1526.2|1526.2|1526|1525.6|1526.2|1526.2|1526|1525.4|6884
1607960610000|2020-12-14 15:43:30|1525.8|1525.4|1524.4|1524|1525.8|1525.4|1524.2|1524|5499
1607960620000|2020-12-14 15:43:40|1524.2|1523.8|1523.8|1523.2|1524.2|1524|1523.8|1523.2|1404
1607960630000|2020-12-14 15:43:50|1523.6|1523.4|1524|1523.6|1524.4|1524|1523.6|1523.4|3375
1607960640000|2020-12-14 15:44:00|1523.8|1523.4|1525.2|1524.6|1525.2|1524.8|1523.8|1523.4|10260
1607960650000|2020-12-14 15:44:10|1525|1524.4|1525.2|1525|1525.2|1525|1524.6|1524.2|340
1607960660000|2020-12-14 15:44:20|1525.4|1525.2|1525.6|1525|1525.6|1525.4|1525.2|1525|237
1607960670000|2020-12-14 15:44:30|1525.4|1524.8|1525|1524.6|1525.4|1524.8|1524.6|1524.4|4852
1607960680000|2020-12-14 15:44:40||1524.4||1524.4||1524.4||1524.4|0
1607960690000|2020-12-14 15:44:50|1525.2|1524.6|1525.6|1525|1525.6|1525|1524.8|1524.4|1728
1607960700000|2020-12-14 15:45:00|1525.8|1525.2|1525.8|1525.4|1526|1525.6|1525.6|1525.2|0
1607960710000|2020-12-14 15:45:10|1525.6|1525.2|1524.6|1524|1525.6|1525.2|1524.6|1524|4517
1607960720000|2020-12-14 15:45:20|1524.4|1523.8|1523.6|1523.2|1524.4|1523.8|1523.4|1523.2|5317
1607960730000|2020-12-14 15:45:30|1523.8|1523.4|1522.2|1521.8|1523.8|1523.6|1522|1521.8|9408
1607960740000|2020-12-14 15:45:40|1522|1521.6|1520.2|1520|1522|1521.6|1520.2|1520|20854
1607960750000|2020-12-14 15:45:50|1520.4|1519.6|1521.2|1520.8|1521.4|1521.2|1519.8|1519.6|15378
1607960760000|2020-12-14 15:46:00|1521.4|1520.6|1520.8|1520.2|1521.4|1521|1520.6|1520.2|4508
1607960770000|2020-12-14 15:46:10|1521|1520|1520.6|1520.4|1521|1520.8|1520.6|1520|3140
1607960780000|2020-12-14 15:46:20|1520.8|1520.2|1520.4|1520|1520.8|1520.4|1520.2|1520|3800
1607960790000|2020-12-14 15:46:30|1520.2|1519.8|1520.4|1519.8|1520.4|1520|1519.4|1519|6446
1607960800000|2020-12-14 15:46:40|1520.2|1519.6|1520|1519.2|1520.2|1520|1519.6|1519.2|6753
1607960810000|2020-12-14 15:46:50|1519.8|1519.4|1520.4|1520.2|1520.6|1520.2|1519.6|1519.4|5358
1607960820000|2020-12-14 15:47:00|1520.6|1520|1521|1520.6|1521.4|1520.8|1520.6|1520|4367
1607960830000|2020-12-14 15:47:10|1521.2|1520.8|1522.4|1522|1522.6|1522.2|1521.2|1520.8|3223
1607960840000|2020-12-14 15:47:20|1522.2|1521.8|1521.2|1520.8|1522.4|1521.8|1521.2|1520.8|5283
1607960850000|2020-12-14 15:47:30|1521|1520.6|1521|1520.4|1521.2|1520.8|1520.8|1520|2615
1607960860000|2020-12-14 15:47:40|1521.2|1520.6|1521.8|1521.4|1522|1521.6|1521|1520.4|2559
1607960870000|2020-12-14 15:47:50|1521.6|1521.2|1521.6|1521|1521.6|1521.2|1521.2|1520.8|609
1607960880000|2020-12-14 15:48:00|1521.4|1520.8|1521.6|1520.8|1521.8|1521.2|1521.2|1520.6|872
1607960890000|2020-12-14 15:48:10|1521.4|1521|1520.8|1520.4|1521.4|1521|1520.8|1520.4|2171
1607960900000|2020-12-14 15:48:20|1521|1520.6|1520.4|1520|1521|1520.8|1520.4|1520|5738
1607960910000|2020-12-14 15:48:30|1520.2|1520.2|1520.6|1520.4|1520.8|1520.4|1520.2|1520.2|1968
1607960920000|2020-12-14 15:48:40|1520.8|1520.6|1521.4|1520.8|1521.4|1521|1520.8|1520.6|3656
1607960930000|2020-12-14 15:48:50|1521.2|1521|1520.8|1520.4|1521.4|1521.2|1520.8|1520.4|2235
1607960940000|2020-12-14 15:49:00|1521|1520.6|1520.8|1520.4|1521|1520.8|1520.8|1520.2|727
1607960950000|2020-12-14 15:49:10|1520.6|1520.2|1520.6|1520.4|1520.8|1520.4|1520.4|1520.2|210
1607960960000|2020-12-14 15:49:20|1520.4|1520.2|1520.6|1520.2|1520.6|1520.4|1520.4|1520.2|1504
1607960970000|2020-12-14 15:49:30|1520.4|1520|1519.6|1519.2|1520.6|1520.2|1519.6|1519.2|9750
1607960980000|2020-12-14 15:49:40|1519.4|1519|1519.4|1519|1519.6|1519.2|1519.2|1519|1280
1607960990000|2020-12-14 15:49:50|1519.6|1519.2|1519.6|1519.2|1520|1519.6|1519.4|1519|9824
1607961000000|2020-12-14 15:50:00|1519.4|1519|1519.2|1518.8|1519.4|1519|1518.4|1518.2|13555
1607961010000|2020-12-14 15:50:10|1519.4|1519|1518.6|1518.2|1519.4|1519|1518.4|1518|7101
1607961020000|2020-12-14 15:50:20|1518.4|1518|1518|1517.6|1518.6|1518.4|1518|1517.6|11991
1607961030000|2020-12-14 15:50:30|1517.8|1517.8|1519|1518.6|1519|1518.8|1517.8|1517.6|3617
1607961040000|2020-12-14 15:50:40|1518.8|1518.4|1519.4|1518.8|1519.6|1519.2|1518.8|1518.4|2982
1607961050000|2020-12-14 15:50:50|1519.2|1518.6|1519.2|1519|1519.6|1519.4|1519|1518.6|5386
1607961060000|2020-12-14 15:51:00|1519.4|1519.2|1519.2|1518.8|1519.6|1519.2|1519|1518.6|3299
1607961070000|2020-12-14 15:51:10|1519|1518.6|1518|1517.6|1519.2|1518.8|1518|1517.6|5093
1607961080000|2020-12-14 15:51:20|1517.8|1517.4|1518.4|1518|1518.4|1518.2|1517.6|1517.2|1467
1607961090000|2020-12-14 15:51:30|1518.2|1517.8|1518.4|1518|1518.4|1518.2|1518.2|1517.8|586
1607961100000|2020-12-14 15:51:40|1518.2|1518.2|1518.4|1518|1518.4|1518.2|1518.2|1517.8|4180
1607961110000|2020-12-14 15:51:50|1518.6|1518.2|1517.8|1517.4|1518.8|1518.6|1517.8|1517.2|11001
1607961120000|2020-12-14 15:52:00|1517.4|1517.2|1517.6|1517.2|1517.6|1517.4|1516.2|1516|19376
1607961130000|2020-12-14 15:52:10|1517.8|1517.4|1517.8|1517.2|1518|1517.6|1517.2|1517|2256
1607961140000|2020-12-14 15:52:20|1517.6|1517.4|1517.2|1517|1517.8|1517.4|1517.2|1516.8|7677
1607961150000|2020-12-14 15:52:30|1517.4|1517.2|1517|1516.6|1517.8|1517.4|1517|1516.4|16475
1607961160000|2020-12-14 15:52:40|1516.8|1516.8|1517.4|1516.8|1517.4|1516.8|1516.8|1516.8|1610
1607961170000|2020-12-14 15:52:50|1517|1517|1517.4|1517|1517.4|1517|1517|1516.8|241
1607961180000|2020-12-14 15:53:00|1517.2|1516.8|1517.6|1517.2|1517.8|1517.6|1516.6|1516.4|6020
1607961190000|2020-12-14 15:53:10|1517.8|1517.4|1517.6|1517.2|1517.8|1517.4|1517.6|1517.2|1000
1607961200000|2020-12-14 15:53:20|1517.4|1517|1517|1516.6|1517.4|1517|1517|1516.6|3944
1607961210000|2020-12-14 15:53:30|1516.8|1516.4|1517|1516.6|1517|1516.8|1516.6|1516.4|1378
1607961220000|2020-12-14 15:53:40|1516.8|1516.8|1516.8|1516.4|1516.8|1516.8|1516.6|1516.4|1400
1607961230000|2020-12-14 15:53:50|1517|1516.6|1517|1516.6|1517.6|1517.2|1516.8|1516.4|8424
1607961240000|2020-12-14 15:54:00|1516.8|1516.4|1517.4|1516.8|1517.8|1517.4|1516.4|1516.2|19312
1607961250000|2020-12-14 15:54:10|1517.2|1516.6|1517.2|1516.6|1517.6|1517.2|1516.8|1516.6|1541
1607961260000|2020-12-14 15:54:20|1517|1516.4|1517.4|1517|1517.4|1517|1516.8|1516.4|2934
1607961270000|2020-12-14 15:54:30|1517.2|1516.8|1517.2|1516.8|1517.4|1517|1517|1516.6|2831
1607961280000|2020-12-14 15:54:40|1517|1516.6|1516.6|1516|1517|1516.8|1516.4|1516|5572
1607961290000|2020-12-14 15:54:50|1516.4|1516.2|1515.8|1515.6|1516.4|1516.2|1515.8|1515.6|7754
1607961300000|2020-12-14 15:55:00|1516|1515.8|1516.4|1516|1516.4|1516|1515.6|1515.2|22551
1607961310000|2020-12-14 15:55:10|1516.2|1515.8|1516.4|1516|1516.4|1516|1515.8|1515.4|3532
1607961320000|2020-12-14 15:55:20|1516.2|1515.8|1516.2|1515.8|1516.2|1515.8|1515.8|1515.4|1814
1607961330000|2020-12-14 15:55:30|1516|1515.6|1516|1515.6|1516.2|1515.8|1515.8|1515.6|2604
1607961340000|2020-12-14 15:55:40|1516.2|1515.8|1515.6|1515.2|1516.4|1516|1515.6|1515.2|8694
1607961350000|2020-12-14 15:55:50|1515.8|1515.4|1516|1515.6|1516.2|1516|1515.6|1515.2|60
1607961360000|2020-12-14 15:56:00|1516.2|1515.4|1516|1515.6|1516.2|1515.6|1515.8|1515.4|0
1607961370000|2020-12-14 15:56:10|1515.8|1515.4|1516.2|1516|1516.2|1516|1515.6|1515.4|3370
1607961380000|2020-12-14 15:56:20|1516.4|1516.2|1516|1515.6|1516.4|1516.2|1515.8|1515.6|2212
1607961390000|2020-12-14 15:56:30|1515.8|1515.8|1516|1515.8|1516|1515.8|1515.6|1515.2|3713
1607961400000|2020-12-14 15:56:40|1516.2|1515.6|1516.2|1515.6|1516.2|1516|1515.8|1515.6|7019
1607961410000|2020-12-14 15:56:50|1516.4|1515.8|1516.8|1516.4|1516.8|1516.4|1516.4|1515.8|2770
1607961420000|2020-12-14 15:57:00|1516.6|1516.2|1516.8|1516.4|1516.8|1516.4|1516.6|1516.2|539
1607961430000|2020-12-14 15:57:10|1516.6|1516.6|1517|1516.6|1517.2|1517|1516.6|1516.6|8196
1607961440000|2020-12-14 15:57:20|1516.8|1516.4|1516.8|1516|1517|1516.8|1516.2|1515.8|6937
1607961450000|2020-12-14 15:57:30|1517|1516.2|1516.8|1516.4|1517|1516.4|1516.6|1516.2|1185
1607961460000|2020-12-14 15:57:40|1517|1516.2|1516.6|1516|1517|1516.2|1516.2|1516|1858
1607961470000|2020-12-14 15:57:50|1516.8|1516.2|1516.6|1516.2|1516.8|1516.4|1516.6|1516.2|300
1607961480000|2020-12-14 15:58:00|1516.8|1516.4|1517.2|1516.8|1517.4|1517|1516.8|1516.4|7094
1607961490000|2020-12-14 15:58:10|1518.6|1517|1517.2|1516.8|1518.6|1517.8|1517.2|1516.8|88156
1607961500000|2020-12-14 15:58:20|1517|1517|1515.8|1515.6|1517|1517|1515.8|1515.6|5395
1607961510000|2020-12-14 15:58:30|1516|1515.8|1516.4|1516.2|1517|1516.6|1516|1515.8|4800
1607961520000|2020-12-14 15:58:40|1516.2|1516|1516|1515.4|1516.6|1516|1515.8|1515.4|22700
1607961530000|2020-12-14 15:58:50|1515.8|1515.6|1515.4|1515.2|1515.8|1515.6|1515.4|1515.2|0
1607961540000|2020-12-14 15:59:00|1515.6|1515|1513.6|1513.4|1515.6|1515|1513.6|1513.4|15191
1607961550000|2020-12-14 15:59:10|1513.4|1513.2|1512|1511.8|1513.4|1513.2|1512|1511.6|12359
1607961560000|2020-12-14 15:59:20|1512.2|1511.6|1511|1510.6|1512.2|1512|1510.8|1510.6|7943
1607961570000|2020-12-14 15:59:30|1511.4|1510.8|1511.6|1511|1511.8|1511.6|1511.2|1510.8|6680
1607961580000|2020-12-14 15:59:40|1511.4|1511.2|1511.6|1511.2|1511.6|1511.4|1511.4|1511|1543
1607961590000|2020-12-14 15:59:50|1511.8|1511.4|1512.4|1512|1512.6|1512.4|1511.6|1511.2|13382
1607961600000|2020-12-14 16:00:00|1512.2|1511.8|1511.4|1511|1512.2|1511.8|1511.2|1511|5834
1607961610000|2020-12-14 16:00:10|1511.2|1510.8|1511.4|1511|1511.6|1511|1511.2|1510.8|5110
1607961620000|2020-12-14 16:00:20|1511.2|1510.8|1511.2|1510.8|1511.2|1511|1510.4|1510|1584
1607961630000|2020-12-14 16:00:30|1511|1510.6|1511.2|1510.8|1511.2|1511|1510.6|1510.2|2472
1607961640000|2020-12-14 16:00:40|1511|1510.6|1510.4|1510.2|1511|1510.6|1510.4|1510|1586
1607961650000|2020-12-14 16:00:50|1510.2|1510|1511.4|1510.8|1511.4|1511|1510|1509.6|27997
1607961660000|2020-12-14 16:01:00|1511.6|1511|1511.4|1510.8|1511.8|1511.6|1510.6|1510.2|14910
1607961670000|2020-12-14 16:01:10|1511.2|1511|1511.2|1511|1512|1511.8|1511.2|1510.8|5554
1607961680000|2020-12-14 16:01:20|1511|1510.8|1510.4|1510|1511.2|1511|1510.2|1510|6685
1607961690000|2020-12-14 16:01:30|1510.2|1509.6|1510.2|1509.8|1510.2|1510|1509.8|1509.6|115509
1607961700000|2020-12-14 16:01:40|1510|1509.6|1509.8|1509.4|1510.2|1509.8|1509.6|1509.4|3725
1607961710000|2020-12-14 16:01:50|1510|1509.6|1509.8|1509.4|1510.4|1510.2|1509.4|1509.2|22764
1607961720000|2020-12-14 16:02:00|1509.6|1509.2|1509.6|1509|1509.8|1509.4|1509|1508.8|13042
1607961730000|2020-12-14 16:02:10|1509.4|1508.8|1509.6|1509.2|1509.8|1509.4|1509.2|1508.8|3971
1607961740000|2020-12-14 16:02:20|1509.4|1509|1510.2|1509.8|1510.8|1510.4|1509|1508.8|15378
1607961750000|2020-12-14 16:02:30|1510|1510|1509.8|1509.4|1510|1510|1509.8|1509.4|2939
1607961760000|2020-12-14 16:02:40|1509.6|1509.2|1508.8|1508.4|1509.6|1509.4|1508.4|1508|4661
1607961770000|2020-12-14 16:02:50|1509|1508.2|1509.2|1509|1509.2|1509|1509|1508.2|1914
1607961780000|2020-12-14 16:03:00|1509.4|1509.2|1510.8|1510.2|1511|1510.4|1509.4|1509.2|15400
1607961790000|2020-12-14 16:03:10|1511|1510.4|1510.2|1510|1511|1510.6|1510|1509.6|8522
1607961800000|2020-12-14 16:03:20|1510|1509.8|1510.6|1510.2|1510.6|1510.2|1509.6|1509.2|9609
1607961810000|2020-12-14 16:03:30|1510.8|1510.4|1510.2|1510|1511.6|1511.2|1510.2|1510|7039
1607961820000|2020-12-14 16:03:40|1510.4|1510.2|1510.2|1509.8|1511|1510.6|1510|1509.8|12327
1607961830000|2020-12-14 16:03:50|1510|1509.6|1508.8|1508.4|1510|1509.8|1508.8|1508.2|6267
1607961840000|2020-12-14 16:04:00|1508.6|1508.6|1509|1508.6|1509|1508.6|1508.2|1508|6433
1607961850000|2020-12-14 16:04:10|1509.2|1508.8|1509|1508.8|1509.4|1509|1509|1508.6|333
1607961860000|2020-12-14 16:04:20|1508.8|1508.6|1509.2|1508.8|1509.4|1509|1508.8|1508.4|6881
1607961870000|2020-12-14 16:04:30|1509.4|1509|1509.4|1509|1510.2|1509.8|1509.4|1509|5818
1607961880000|2020-12-14 16:04:40|1509.2|1508.8|1508.8|1508.2|1509.2|1508.8|1508.4|1508.2|2107
1607961890000|2020-12-14 16:04:50|1508.6|1508.4|1508.8|1508.6|1509|1508.8|1508.2|1508|8592
1607961900000|2020-12-14 16:05:00|1509|1508.4|1508.6|1508.2|1509.4|1508.8|1508.4|1508.2|2323
1607961910000|2020-12-14 16:05:10|1508.8|1508.4|1509.2|1508.6|1509.2|1508.8|1508.6|1508.4|14490
1607961920000|2020-12-14 16:05:20|1509|1508.4|1509|1508.6|1509|1508.6|1508.4|1508.2|4222
1607961930000|2020-12-14 16:05:30|1509.2|1508.8|1510|1509.6|1510|1509.6|1509.2|1508.8|4168
1607961940000|2020-12-14 16:05:40|1509.8|1509.4|1509.2|1509|1509.8|1509.6|1509|1508.8|11857
1607961950000|2020-12-14 16:05:50|1509.4|1509.2|1509.6|1509.4|1510|1509.6|1509.4|1509|3706
1607961960000|2020-12-14 16:06:00|1509.8|1509.6|1510.4|1510|1510.4|1510.2|1509.6|1509.4|12942
1607961970000|2020-12-14 16:06:10|1510.6|1510.2|1510|1509.8|1511|1510.6|1509.8|1509.6|8002
1607961980000|2020-12-14 16:06:20|1509.8|1509.6|1510.2|1509.8|1510.2|1509.8|1509.8|1509.6|1930
1607961990000|2020-12-14 16:06:30|1510|1509.6|1510.4|1510|1510.4|1510|1509.8|1509.6|5634
1607962000000|2020-12-14 16:06:40|1510.2|1509.8|1510.6|1510.2|1511.2|1511|1510.2|1509.8|13720
1607962010000|2020-12-14 16:06:50|1510.8|1510.4|1510.2|1510|1511|1510.6|1510.2|1510|2902
1607962020000|2020-12-14 16:07:00|1510|1509.8|1510|1509.6|1510.4|1510|1509.8|1509.6|3801
1607962030000|2020-12-14 16:07:10|1510.2|1509.8|1510.4|1510|1510.4|1510.2|1510.2|1509.8|1967
1607962040000|2020-12-14 16:07:20|1510.6|1510.2|1510.4|1510.2|1510.6|1510.4|1510.4|1510.2|3665
1607962050000|2020-12-14 16:07:30|1510.2|1510|1509.2|1508.8|1510.4|1510|1509.2|1508.8|6135
1607962060000|2020-12-14 16:07:40|1509.4|1508.6|1508.4|1508|1509.4|1508.6|1508.2|1508|11237
1607962070000|2020-12-14 16:07:50|1508.2|1508.2|1508.6|1508.4|1508.6|1508.4|1508.2|1508|3880
1607962080000|2020-12-14 16:08:00|1508.8|1508.2|1508.2|1507.8|1508.8|1508.2|1507.6|1507.4|22983
1607962090000|2020-12-14 16:08:10|1508|1508|1507.4|1507.2|1508.4|1508.2|1507.4|1507.2|10237
1607962100000|2020-12-14 16:08:20|1507.6|1507|1508|1507.6|1508.2|1508|1507.4|1507|7550
1607962110000|2020-12-14 16:08:30|1507.8|1507.4|1507.4|1507.2|1507.8|1507.4|1507.4|1507|13805
1607962120000|2020-12-14 16:08:40|1507.2|1507|1507.4|1507|1507.6|1507.2|1507.2|1507|2961
1607962130000|2020-12-14 16:08:50|1507.6|1507.2|1507.6|1507.4|1507.8|1507.4|1507.4|1507.2|2085
1607962140000|2020-12-14 16:09:00|1507.8|1507.6|1507.8|1507.4|1507.8|1507.6|1507.6|1507.2|5355
1607962150000|2020-12-14 16:09:10|1507.6|1507.2|1508.6|1508|1508.6|1508|1507.2|1507|7086
1607962160000|2020-12-14 16:09:20|1508.4|1508.2|1509.2|1508.6|1509.2|1508.6|1508|1507.6|7907
1607962170000|2020-12-14 16:09:30|1509|1508.4|1509|1508.6|1509.2|1508.6|1508|1507.6|4076
1607962180000|2020-12-14 16:09:40|1508.8|1508.4|1508.4|1508|1508.8|1508.6|1508.4|1508|6234
1607962190000|2020-12-14 16:09:50|1508.6|1508.2|1507.6|1507|1508.6|1508.2|1507.4|1507|11285
1607962200000|2020-12-14 16:10:00|1507.4|1506.8|1508.2|1508|1508.2|1508|1507|1506.8|8407
1607962210000|2020-12-14 16:10:10|1508.4|1508.2|1506.8|1506.4|1508.6|1508.2|1506.8|1506.4|11641
1607962220000|2020-12-14 16:10:20|1507|1506.6|1508|1507.8|1508|1507.8|1507|1506.6|2075
1607962230000|2020-12-14 16:10:30|1507.8|1507.6|1507.8|1507.4|1508|1507.8|1507.4|1507|1110
1607962240000|2020-12-14 16:10:40||1507.2||1507.4||1507.6||1507.2|507
1607962250000|2020-12-14 16:10:50|1508|1507.6|1507.6|1507.2|1508.2|1508|1507.6|1507.2|8570
1607962260000|2020-12-14 16:11:00|1507.8|1507.4|1507.8|1507.4|1508|1507.6|1507.6|1507.4|2580
1607962270000|2020-12-14 16:11:10|1507.6|1507.2|1508.2|1507.8|1508.2|1508|1507.4|1507.2|3632
1607962280000|2020-12-14 16:11:20|1508|1507.6|1508|1507.6|1508.2|1508|1507.6|1507.2|4835
1607962290000|2020-12-14 16:11:30|1507.8|1507.8|1507.4|1507|1507.8|1507.8|1507.4|1507|28021
1607962300000|2020-12-14 16:11:40|1507.6|1507.2|1507.2|1507|1507.6|1507.2|1507.2|1507|5430
1607962310000|2020-12-14 16:11:50|1507.4|1507.2|1507.4|1507.2|1507.6|1507.2|1507.4|1507|2257
1607962320000|2020-12-14 16:12:00|1507.6|1507.4|1508|1507.6|1508|1507.8|1507|1506.8|14746
1607962330000|2020-12-14 16:12:10|1507.8|1507.8|1508.6|1508.2|1508.8|1508.6|1507.8|1507.6|9673
1607962340000|2020-12-14 16:12:20|1508.4|1508.4|1508|1507.6|1508.6|1508.4|1508|1507.6|6925
1607962350000|2020-12-14 16:12:30|1507.8|1507.4|1507.8|1507.4|1507.8|1507.6|1507.4|1507.2|5012
1607962360000|2020-12-14 16:12:40|1507.6|1507.2|1507.4|1507.2|1507.8|1507.4|1507.4|1507.2|9064
1607962370000|2020-12-14 16:12:50|1507.6|1507.4|1508.6|1508.2|1508.6|1508.2|1507.6|1507.4|4164
1607962380000|2020-12-14 16:13:00||1508.4||1508.4||1508.4||1508.4|110
1607962390000|2020-12-14 16:13:10|1508.8|1508.6|1508.2|1507.8|1508.8|1508.6|1508|1507.6|8792
1607962400000|2020-12-14 16:13:20|1508|1508|1508.4|1508|1508.4|1508|1508|1507.8|1033
1607962410000|2020-12-14 16:13:30|1508.6|1508.2|1509|1508.6|1509.4|1509|1508.4|1508.2|7125
1607962420000|2020-12-14 16:13:40|1508.8|1508.4|1508.8|1508.4|1508.8|1508.6|1508.6|1508.2|3842
1607962430000|2020-12-14 16:13:50|1508.6|1508.2|1508.6|1508.4|1508.8|1508.4|1508.6|1508.2|2291
1607962440000|2020-12-14 16:14:00|1508.4|1508.2|1508.6|1508.2|1508.6|1508.4|1508.4|1508|2071
1607962450000|2020-12-14 16:14:10|1508.8|1508.4|1508.8|1508.4|1508.8|1508.6|1508.8|1508.4|2741
1607962460000|2020-12-14 16:14:20|1508.6|1508.6|1508.6|1508.2|1508.8|1508.6|1508.6|1508.2|8585
1607962470000|2020-12-14 16:14:30|1508.8|1508.4|1508.6|1508.2|1508.8|1508.6|1508.6|1508.2|5524
1607962480000|2020-12-14 16:14:40|1508.4|1508.4|1508.4|1508|1508.8|1508.4|1508.4|1508|6812
1607962490000|2020-12-14 16:14:50|1508.6|1508.2|1508.4|1508.2|1508.6|1508.2|1508.4|1508|4906
1607962500000|2020-12-14 16:15:00|1507.8|1508.2|1508.2|1507.6|1508.2|1508.2|1507.8|1507.2|911
1607962510000|2020-12-14 16:15:10|1509|1507.8|1508.6|1508|1509|1508.2|1508.6|1507.8|710
1607962520000|2020-12-14 16:15:20|1508.8|1508.2|1508.8|1508.4|1508.8|1508.4|1508.8|1508.2|2178
1607962530000|2020-12-14 16:15:30|1509|1508.2|1508.8|1508.2|1509|1508.2|1508.6|1508|494
1607962540000|2020-12-14 16:15:40|1509|1508.4|1509.2|1508.8|1509.2|1508.8|1509|1508.4|785
1607962550000|2020-12-14 16:15:50|1509.4|1508.6|1509.4|1508.8|1509.4|1508.8|1509.4|1508.6|910
1607962560000|2020-12-14 16:16:00|1509.6|1509|1509|1508.6|1509.6|1509|1509|1508.6|861
1607962570000|2020-12-14 16:16:10|1508.8|1508.2|1508.4|1508|1508.8|1508.2|1508.4|1508|373
1607962580000|2020-12-14 16:16:20|1508.6|1508.2|1509.6|1509|1509.6|1509|1508.6|1508.2|1634
1607962590000|2020-12-14 16:16:30|1510|1509.2|1510|1509.6|1510|1509.6|1510|1509.2|1096
1607962600000|2020-12-14 16:16:40|1510.2|1509.8|1510.8|1510|1510.8|1510.2|1510.2|1509.8|576
1607962610000|2020-12-14 16:16:50|1510.6|1510.2|1510.6|1510.2|1510.6|1510.2|1510.4|1510|270
1607962620000|2020-12-14 16:17:00|1510.2|1510|1511|1510.4|1511.2|1510.6|1510|1509.6|2160
1607962630000|2020-12-14 16:17:10|1510.8|1510.2|1510.6|1510|1510.8|1510.2|1510.6|1510|163
1607962640000|2020-12-14 16:17:20|1510.2|1509.8|1510|1509.4|1510.2|1509.8|1510|1509.4|498
1607962650000|2020-12-14 16:17:30|1509.8|1510|1510.6|1510|1510.6|1510|1509.8|1510|649
1607962660000|2020-12-14 16:17:40|1510.4|1509.8|1510.6|1510|1510.6|1510|1510.4|1509.8|600
1607962670000|2020-12-14 16:17:50|1511|1510.4|1511.2|1510.8|1511.2|1510.8|1510.8|1510.2|423
1607962680000|2020-12-14 16:18:00|1511.6|1511|1510.6|1510|1511.6|1511|1510.6|1510|1458
1607962690000|2020-12-14 16:18:10|1510.8|1510.2|1510.6|1510|1510.8|1510.4|1510.6|1510|917
1607962700000|2020-12-14 16:18:20|1510.8|1510.2|1510.8|1510.4|1510.8|1510.4|1510.8|1510.2|619
1607962710000|2020-12-14 16:18:30|1511|1510.6|1511|1510.6|1511|1510.6|1511|1510.6|78
1607962720000|2020-12-14 16:18:40|1510.8|1510.4|1511.2|1510.8|1511.2|1510.8|1510.8|1510.4|449
1607962730000|2020-12-14 16:18:50||1510.6||1510.8||1510.8||1510.6|0
1607962740000|2020-12-14 16:19:00|1511.4|1510|1510.6|1510|1511.4|1510|1510.4|1510|848
1607962750000|2020-12-14 16:19:10|1510.2|1509.8|1510.4|1509.8|1510.4|1509.8|1510.2|1509.8|700
1607962760000|2020-12-14 16:19:20|1510.8|1510.4|1511|1510.4|1511.2|1510.8|1510.8|1510.4|915
1607962770000|2020-12-14 16:19:30|1511.4|1510.8|1511.8|1511.4|1511.8|1511.4|1511.4|1510.8|750
1607962780000|2020-12-14 16:19:40|1511.6|1511|1511.8|1511.4|1511.8|1511.4|1511.6|1511|1068
1607962790000|2020-12-14 16:19:50|1512|1511.6|1512.2|1511.6|1512.4|1511.8|1512|1511.6|1013
1607962800000|2020-12-14 16:20:00|1512.4|1511.8|1512.2|1511.4|1512.8|1512.2|1512.2|1511.4|1052
1607962810000|2020-12-14 16:20:10|1511.8|1511.2|1512|1511.4|1512|1511.4|1511.6|1511.2|664
1607962820000|2020-12-14 16:20:20|1512.2|1511.6|1512.4|1511.8|1512.4|1512|1512.2|1511.4|1409
1607962830000|2020-12-14 16:20:30|1512|1511.4|1512|1511.4|1512|1511.4|1512|1511.2|800
1607962840000|2020-12-14 16:20:40|1511.8|1511.6|1512|1511.6|1512|1511.6|1511.8|1511.6|837
1607962850000|2020-12-14 16:20:50|1512.2|1512|1512.4|1511.8|1512.4|1512|1512.2|1511.6|257
1607962860000|2020-12-14 16:21:00|1512|1511.4|1512|1511.6|1512|1511.6|1512|1511.4|0
1607962870000|2020-12-14 16:21:10|1512.2|1511.8|1512.4|1511.8|1512.4|1511.8|1512.2|1511.8|263
1607962880000|2020-12-14 16:21:20|1512.2|1511.2|1511.8|1511.2|1512.6|1511.2|1511.8|1511.2|838
1607962890000|2020-12-14 16:21:30|1511.2|1511.4|1511.2|1510.8|1511.2|1511.4|1511.2|1510.8|987
1607962910000|2020-12-14 16:21:50|||||||||3860
1607962920000|2020-12-14 16:22:00|1511.6|1511|1512.4|1512|1512.4|1512|1511.4|1511|490
1607962930000|2020-12-14 16:22:10|1512.2|1511.8|1512|1511.6|1512.2|1511.8|1512|1511.6|368
1607962940000|2020-12-14 16:22:20|1511.8|1511.2|1511.4|1511|1511.8|1511.2|1511.4|1511|977
1607962950000|2020-12-14 16:22:30|1511.6||1511.4||1511.6||1511.4||800
1607962960000|2020-12-14 16:22:40|1511.6|1511.2|1511.8|1511.2|1511.8|1511.2|1511.6|1511|2303
1607962970000|2020-12-14 16:22:50|1511.4|1511|1511.8|1511.4|1511.8|1511.4|1511.4|1511|540
1607962980000|2020-12-14 16:23:00|1512.2|1511.6|1512.2|1511.6|1512.2|1511.6|1512.2|1511.6|352
1607962990000|2020-12-14 16:23:10|1512.6|1512|1512.8|1512.4|1513|1512.4|1512.6|1512|3253
1607963000000|2020-12-14 16:23:20|1513.2|1512.6|1513.2|1512.6|1513.2|1512.6|1513.2|1512.6|113
1607963010000|2020-12-14 16:23:30|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.8|1512.2|894
1607963020000|2020-12-14 16:23:40|1513|1512.6|1512.6|1512.2|1513|1512.6|1512.6|1512.2|570
1607963030000|2020-12-14 16:23:50|1512.8|1512.4|1513.4|1512.8|1513.4|1512.8|1512.8|1512.4|423
1607963040000|2020-12-14 16:24:00|1513.2|1512.4|1512.8|1512.4|1513.2|1512.4|1512.6|1512|1190
1607963050000|2020-12-14 16:24:10|1512.2|1511.8|1512.6|1512|1512.6|1512|1512.2|1511.8|365
1607963060000|2020-12-14 16:24:20|1512.8|1512.4|1513.2|1512.6|1513.2|1512.8|1512.8|1512.4|496
1607963070000|2020-12-14 16:24:30|1513.4|1513|1513.2|1512.8|1513.6|1513|1513.2|1512.6|2711
1607963080000|2020-12-14 16:24:40|1513.6|1513|1513.6|1513|1513.6|1513|1513.6|1513|626
1607963090000|2020-12-14 16:24:50|1513.8|1513.4|1513.8|1513.2|1513.8|1513.4|1513.8|1513.2|733
1607963100000|2020-12-14 16:25:00|1513.6|1513.4|1513.6|1513|1513.6|1513.4|1513.6|1513|7
1607963110000|2020-12-14 16:25:10|1513|1513.2|1512.6|1512.2|1513|1513.2|1512.6|1512.2|1640
1607963120000|2020-12-14 16:25:20|1512.2|1512|1512|1511.6|1512.2|1512|1512|1511.6|2743
1607963130000|2020-12-14 16:25:30|1512.2|1511.2|1511.8|1511.4|1512.2|1511.4|1511.6|1511.2|1063
1607963140000|2020-12-14 16:25:40||1511.2||1511.4||1511.4||1511.2|141
1607963150000|2020-12-14 16:25:50|1512|1511.6|1512.4|1512|1512.4|1512|1512|1511.6|1670
1607963160000|2020-12-14 16:26:00|1512.2|1511.8|1512.4|1511.8|1512.4|1512|1512.2|1511.8|0
1607963170000|2020-12-14 16:26:10|1512.2||1512.2||1512.4||1512.2||87
1607963180000|2020-12-14 16:26:20|1512.4|1512|1512.4|1512|1512.4|1512|1512.4|1512|92
1607963190000|2020-12-14 16:26:30|1512.6|1511.8|1512|1511.4|1512.6|1512|1512|1511.4|150
1607963200000|2020-12-14 16:26:40|1511.8|1511.6|1511.8|1511.4|1511.8|1511.6|1511.8|1511.4|367
1607963210000|2020-12-14 16:26:50|1512||1512||1512||1512||250
1607963220000|2020-12-14 16:27:00|1512.4|1511.8|1513|1512.2|1513|1512.2|1512.2|1511.6|822
1607963230000|2020-12-14 16:27:10|1512.2|1511.8|1511.8|1511.4|1512.2|1511.8|1511.8|1511.4|1696
1607963240000|2020-12-14 16:27:20|1511.6|1511.2|1511.2|1510.8|1511.6|1511.2|1511.2|1510.8|3726
1607963250000|2020-12-14 16:27:30|1511.4|1511|1511.4|1511|1511.4|1511|1511.2|1511|231
1607963260000|2020-12-14 16:27:40|1511.8|1511.2|1511.4|1511|1511.8|1511.2|1511.4|1511|2143
1607963270000|2020-12-14 16:27:50|1511.6|1511.2|1511.2|1510.8|1511.6|1511.2|1511.2|1510.8|457
1607963280000|2020-12-14 16:28:00|1511.6|1511.2|1511.6|1511|1511.6|1511.2|1511.6|1511|1323
1607963290000|2020-12-14 16:28:10|1511.4|1510.8|1510.6|1510.2|1511.4|1510.8|1510.6|1510|1381
1607963300000|2020-12-14 16:28:20|1511|1510.4|1511|1510.2|1511|1510.4|1511|1510.2|898
1607963310000|2020-12-14 16:28:30|1510.4|1510.4|1510|1509.4|1510.4|1510.4|1510|1509.4|784
1607963320000|2020-12-14 16:28:40|1510.2|1509.8|1511.4|1510.8|1511.4|1510.8|1510.2|1509.8|1123
1607963330000|2020-12-14 16:28:50|1511.2|1510.6|1510.4|1510|1511.2|1510.6|1510.4|1510|902
1607963340000|2020-12-14 16:29:00|1510.8|1510.2|1509.6|1509.2|1510.8|1510.2|1509.6|1509.2|742
1607963350000|2020-12-14 16:29:10||1509||1509.2||1509.2||1509|150
1607963360000|2020-12-14 16:29:20|1509.4|1509|1508.8|1508.4|1509.4|1509|1508.8|1508.4|1559
1607963370000|2020-12-14 16:29:30|1509|1508.6|1509|1508.6|1509|1508.6|1508.8|1508.4|1428
1607963380000|2020-12-14 16:29:40|1509.6|1509|1510.2|1509.6|1510.2|1509.6|1509.6|1509|292
1607963390000|2020-12-14 16:29:50|1510.6|1509.8|1510.6|1509.8|1510.6|1509.8|1510.6|1509.8|450
1608019210000|2020-12-15 08:00:10|1502|1501|1502|1500|1502|1501|1500.6|1499|142697
1608019220000|2020-12-15 08:00:20|1501.8|1500.8|1501|1497.4|1502|1500.8|1500|1497|20193
1608019230000|2020-12-15 08:00:30|1500.8|1500|1497|1496|1500.8|1500|1497|1496|4601
1608019240000|2020-12-15 08:00:40|1496.4|1495.2|1494.6|1493|1497|1496|1493|1492|31688
1608019250000|2020-12-15 08:00:50|1495|1493.2|1495|1493.4|1495|1493.8|1493.2|1491.8|12033
1608019260000|2020-12-15 08:01:00|1494.8|1493.6|1493.8|1491|1494.8|1493.6|1491|1490.2|19512
1608019270000|2020-12-15 08:01:10|1495|1492.4|1496|1494.2|1496|1494.2|1493|1491.6|21763
1608019280000|2020-12-15 08:01:20|1496.4|1493.2|1496|1493.6|1497|1494.4|1494|1492.4|6872
1608019290000|2020-12-15 08:01:30|1495.6|1493.2|1494.2|1493|1495.6|1495|1494|1492|25663
1608019300000|2020-12-15 08:01:40|1494.4|1493.2|1496|1495|1497.8|1496.4|1494.4|1493.2|4132
1608019310000|2020-12-15 08:01:50|1495.8|1495.6|1496.8|1495.8|1497.4|1496.4|1495.8|1495|1633
1608019320000|2020-12-15 08:02:00|1496.6|1495.6|1497.4|1496.4|1498|1497|1496|1495|5089
1608019330000|2020-12-15 08:02:10|1497.8|1496.6|1500.4|1499.6|1501.6|1500.2|1497.4|1496.4|38977
1608019340000|2020-12-15 08:02:20|1500|1499.4|1500|1499.4|1501|1499.8|1500|1499.2|2642
1608019350000|2020-12-15 08:02:30|1500.4|1499.6|1498.4|1497.4|1500.8|1499.8|1498.4|1497.4|5185
1608019360000|2020-12-15 08:02:40|1498.2|1496.4|1501.2|1500.2|1502|1501|1497.8|1496.4|19356
1608019370000|2020-12-15 08:02:50|1500.4|1500|1500.8|1499.6|1501.2|1500|1499.8|1498.8|7806
1608019380000|2020-12-15 08:03:00|1500.6|1499.4|1502.4|1501.8|1502.8|1501.8|1500|1498.8|3467
1608019390000|2020-12-15 08:03:10|1503|1502|1502.2|1500.8|1503.6|1502.6|1501.8|1500.8|1445
1608019400000|2020-12-15 08:03:20|1502.4|1501.2|1502.8|1502|1504|1503|1502.4|1501.2|246
1608019410000|2020-12-15 08:03:30|1503.2|1502.4|1504.8|1503.8|1505|1504.2|1502.8|1501.8|13449
1608019420000|2020-12-15 08:03:40|1505|1504.2|1507|1506.2|1507|1506.2|1504.4|1503.8|53969
1608019430000|2020-12-15 08:03:50|1506.8|1506|1506.8|1505.8|1507|1506|1506|1505|3067
1608019440000|2020-12-15 08:04:00|1506.6|1506.2|1504.8|1504|1507|1506.2|1504.6|1503.8|13883
1608019450000|2020-12-15 08:04:10|1504.6|1503.8|1506.4|1505.2|1506.6|1506|1504.6|1503.8|19452
1608019460000|2020-12-15 08:04:20|1506.6|1506|1506.8|1506|1507|1506.2|1504.6|1504.4|24720
1608019470000|2020-12-15 08:04:30|1506.6|1505.8|1505|1504|1506.6|1505.8|1505|1504|7377
1608019480000|2020-12-15 08:04:40|1504.4|1503.8|1503.4|1502.4|1504.4|1503.8|1502|1501.4|4207
1608019490000|2020-12-15 08:04:50|1503.6|1503.4|1505.4|1504.2|1505.6|1504.6|1503.6|1502.4|12538
1608019500000|2020-12-15 08:05:00|1505.6|1504.4|1505.8|1505.2|1506|1505.2|1503.6|1502.8|15788
1608019510000|2020-12-15 08:05:10|1506|1505.4|1508.6|1507.6|1508.8|1507.8|1506|1505.2|35083
1608019520000|2020-12-15 08:05:20|1508.8|1507.8|1509.8|1508.8|1510|1509.4|1508.8|1507.8|9243
1608019530000|2020-12-15 08:05:30|1510|1509|1513|1512.2|1513|1512.2|1510|1509|42276
1608019540000|2020-12-15 08:05:40|1513.4|1512|1515.2|1514.6|1515.6|1514.8|1512.2|1511.4|21753
1608019550000|2020-12-15 08:05:50|1515|1514.4|1514.2|1513.2|1515|1514.4|1512.8|1512.2|8852
1608019560000|2020-12-15 08:06:00|1514.4|1513.6|1514.6|1513.6|1514.6|1513.6|1513.4|1512.4|2054
1608019570000|2020-12-15 08:06:10|1514|1513.8|1515.2|1514.4|1515.8|1515|1514|1513.2|22988
1608019580000|2020-12-15 08:06:20|1515.4|1515|1515.2|1514.4|1515.6|1515|1514|1513.2|3651
1608019590000|2020-12-15 08:06:30|1515.6|1514.6|1517|1516.4|1517.4|1516.4|1515.6|1514.6|6826
1608019600000|2020-12-15 08:06:40|1517.4|1516.2|1517.6|1516.4|1517.8|1516.8|1516.8|1515.6|893
1608019610000|2020-12-15 08:06:50|1517.8|1516.6|1517|1515.8|1518|1517.2|1516.2|1515.4|7120
1608019620000|2020-12-15 08:07:00|1516.8|1516.6|1517.8|1516.6|1518.4|1518.2|1516.8|1515.8|12401
1608019630000|2020-12-15 08:07:10|1518|1516.8|1519.6|1518.8|1519.6|1518.8|1517.6|1516.8|17010
1608019640000|2020-12-15 08:07:20|1519.8|1519|1521.4|1521|1521.6|1521.4|1519.8|1519|10465
1608019650000|2020-12-15 08:07:30|1521.2|1520.8|1521|1520.2|1523|1521.8|1520.2|1519.4|21723
1608019660000|2020-12-15 08:07:40|1520.8|1520.4|1522.6|1522|1523.6|1522.2|1520.8|1520.2|16474
1608019670000|2020-12-15 08:07:50|1522.4|1522.2|1524|1523|1524|1523|1522.4|1522|11611
1608019680000|2020-12-15 08:08:00|1523.8|1522.8|1522.8|1521.8|1523.8|1522.8|1521.8|1521.6|22046
1608019690000|2020-12-15 08:08:10|1523.8|1522|1522|1520.8|1523.8|1522.6|1521.4|1520.4|38549
1608019700000|2020-12-15 08:08:20|1521.8|1520.6|1519.6|1518.6|1521.8|1520.8|1519.4|1518.4|30482
1608019710000|2020-12-15 08:08:30|1519.8|1518.8|1519.4|1518.6|1521.4|1520.4|1519.4|1518.6|7095
1608019720000|2020-12-15 08:08:40|1519.6|1518.8|1519.4|1518.4|1519.6|1519|1519|1518.4|1882
1608019730000|2020-12-15 08:08:50|1519.6|1518.6|1521.4|1520.4|1521.4|1520.4|1519.4|1518.4|7427
1608019740000|2020-12-15 08:09:00|1521.6|1520.6|1523.2|1522.4|1523.6|1522.6|1521.6|1520.6|11949
1608019750000|2020-12-15 08:09:10|1523.4|1522.6|1523.8|1523|1524|1523.6|1523|1522|6485
1608019760000|2020-12-15 08:09:20|1524|1523.2|1524.4|1523.4|1525|1524.2|1523.8|1523|32081
1608019770000|2020-12-15 08:09:30|1524.8|1523.6|1523.6|1522.8|1525|1524.2|1523.2|1522.2|8546
1608019780000|2020-12-15 08:09:40|1523.4|1522.6|1521.8|1521.2|1523.4|1522.6|1521.6|1521|7905
1608019790000|2020-12-15 08:09:50|1521.6|1521|1524.8|1523.2|1525|1523.4|1521.4|1520.6|14349
1608019800000|2020-12-15 08:10:00|1524.2|1523.4|1522.2|1521.2|1524.2|1523.4|1522.2|1521.2|12656
1608019810000|2020-12-15 08:10:10|1522|1521|1521.8|1520.8|1522|1521.2|1521|1520.2|3377
1608019820000|2020-12-15 08:10:20|1521.6|1521|1521.8|1521.4|1522|1521.8|1521.2|1520.2|12690
1608019830000|2020-12-15 08:10:30|1521.6|1521.2|1520.8|1520.4|1521.6|1521.2|1520.8|1520.2|6347
1608019840000|2020-12-15 08:10:40|1521.4|1520.6|1521.6|1520.8|1521.8|1521.6|1520.8|1520.6|3802
1608019850000|2020-12-15 08:10:50|1521.4|1521|1520.8|1520.2|1521.6|1521.2|1520.2|1519.6|9615
1608019860000|2020-12-15 08:11:00|1521|1520.4|1522.4|1521.8|1522.4|1521.8|1520.8|1520.2|32134
1608019870000|2020-12-15 08:11:10|1522.2|1521.6|1521.8|1521.2|1522.6|1522|1521.8|1521.2|16122
1608019880000|2020-12-15 08:11:20|1522|1521.4|1522.6|1522|1523|1522.8|1522|1521.4|2658
1608019890000|2020-12-15 08:11:30|1522.4|1521.8|1519.8|1519.2|1522.4|1521.8|1519.8|1519.2|14066
1608019900000|2020-12-15 08:11:40|1519.6|1519|1520|1519.4|1520.4|1519.6|1519|1518.6|11885
1608019910000|2020-12-15 08:11:50|1520.2|1519.6|1521|1520.6|1521|1520.6|1520.2|1519.6|11257
1608019920000|2020-12-15 08:12:00|1520.8|1520.4|1525|1524.2|1525|1524.2|1520.8|1520.2|38157
1608019930000|2020-12-15 08:12:10|1525.2|1524.6|1524.8|1524.2|1526|1525.8|1524.6|1524|13762
1608019940000|2020-12-15 08:12:20|1525|1524.4|1525.2|1524.4|1525.6|1524.8|1524.8|1524.2|6733
1608019950000|2020-12-15 08:12:30|1525.4|1525|1524.8|1524.2|1526|1525.2|1524|1523.8|7192
1608019960000|2020-12-15 08:12:40|1524.6|1524.4|1523.2|1522.4|1524.8|1524.4|1523.2|1522.2|6973
1608019970000|2020-12-15 08:12:50|1523.4|1522.6|1524|1523|1524|1523.2|1523.4|1522.6|500
1608019980000|2020-12-15 08:13:00|1524.2|1523.2|1525|1524.6|1526|1525|1524.2|1523.2|10050
1608019990000|2020-12-15 08:13:10|1525.2|1524.4|1522.2|1521.8|1525.4|1524.4|1522.2|1521.4|14061
1608020000000|2020-12-15 08:13:20|1522.4|1521.6|1520.2|1519.6|1523.4|1522.6|1520.2|1519.4|27262
1608020010000|2020-12-15 08:13:30|1520.4|1520|1519.8|1519.4|1521.6|1520.8|1519.8|1519.4|11630
1608020020000|2020-12-15 08:13:40|1520|1519.6|1520.4|1520|1521.6|1520.6|1520|1519.6|6759
1608020030000|2020-12-15 08:13:50|1520.6|1520.2|1521.2|1520.2|1521.6|1520.8|1520|1519.6|5317
1608020040000|2020-12-15 08:14:00|1520.8|1520.4|1520|1519.6|1521|1520.4|1519|1518.6|13023
1608020050000|2020-12-15 08:14:10|1519.8|1519.4|1522.2|1521.4|1522.6|1522|1519.8|1519|8693
1608020060000|2020-12-15 08:14:20|1522.4|1521.6|1522.4|1522|1523.2|1522.2|1521.8|1521.2|8525
1608020070000|2020-12-15 08:14:30|1522.6|1522.2|1521.8|1521.2|1523.6|1523.2|1521.8|1521.2|8296
1608020080000|2020-12-15 08:14:40|1521.6|1521|1520.8|1520.2|1521.8|1521|1520.6|1520|5603
1608020090000|2020-12-15 08:14:50|1520.6|1520.4|1519.8|1519|1520.6|1520.4|1519.8|1519|9951
1608020100000|2020-12-15 08:15:00|1519.2|1518.8|1519|1518.4|1519.6|1519|1518.6|1518.2|748
1608020110000|2020-12-15 08:15:10|1518.8|1518.6|1519.4|1518.6|1521.2|1520.2|1518|1517.4|24361
1608020120000|2020-12-15 08:15:20|1519|1518.4|1520.2|1519.2|1520.8|1520.2|1518.6|1518|19204
1608020130000|2020-12-15 08:15:30|1520|1519.4|1519|1518.4|1520.2|1519.6|1519|1518.4|3694
1608020140000|2020-12-15 08:15:40|1518.8|1518.2|1519|1518|1519.8|1519.4|1518.6|1518|2211
1608020150000|2020-12-15 08:15:50|1518.4|1517.8|1518.2|1517.6|1519|1518.2|1518.2|1517.6|3363
1608020160000|2020-12-15 08:16:00|1518|1517.4|1517|1516.4|1518|1517.4|1517|1516.4|3530
1608020170000|2020-12-15 08:16:10|1517.4|1516.6|1518.4|1518|1518.4|1518|1517.4|1516.4|13755
1608020180000|2020-12-15 08:16:20|1518.6|1517.8|1518.8|1518.4|1518.8|1518.4|1518.4|1517.6|4923
1608020190000|2020-12-15 08:16:30|1519|1518.2|1519.8|1518.8|1520|1519.6|1518.4|1518.2|6649
1608020200000|2020-12-15 08:16:40|1519.6|1518.6|1519.8|1519|1519.8|1519|1519|1518.4|1621
1608020210000|2020-12-15 08:16:50|1519.6|1519.2|1519.6|1519.2|1519.8|1519.4|1519.6|1518.6|4763
1608020220000|2020-12-15 08:17:00|1519.8|1519.4|1519.4|1518.6|1520.8|1520|1519|1518.4|16560
1608020230000|2020-12-15 08:17:10|1519.6|1519.2|1519.8|1519.2|1520.4|1520|1519.4|1518.6|7683
1608020240000|2020-12-15 08:17:20|1520.2|1519.4|1520.6|1519.6|1520.6|1520.2|1519|1518.2|14442
1608020250000|2020-12-15 08:17:30|1520.8|1520|1520|1519.6|1521.4|1521|1519.8|1519.2|5473
1608020260000|2020-12-15 08:17:40|1520.2|1519.8|1520.2|1519.8|1521.4|1520.8|1520|1519.4|8124
1608020270000|2020-12-15 08:17:50|1520|1520|1521.4|1520.8|1521.4|1521.2|1520|1519.8|6824
1608020280000|2020-12-15 08:18:00|1521.6|1521|1521.8|1521.4|1522|1521.8|1520.8|1520|5976
1608020290000|2020-12-15 08:18:10|1521.6|1521.2|1520.8|1520.2|1521.6|1521.2|1520|1519.8|12543
1608020300000|2020-12-15 08:18:20|1520.6|1520.4|1519.4|1518.8|1520.6|1520.4|1519.2|1518.8|3869
1608020310000|2020-12-15 08:18:30|1519.6|1519|1521.8|1521|1521.8|1521|1519.6|1519|3890
1608020320000|2020-12-15 08:18:40|1522|1521.2|1522.4|1521.6|1523.4|1522.8|1522|1521.2|15207
1608020330000|2020-12-15 08:18:50|1522.2|1521.8|1523.2|1522.6|1523.2|1522.8|1521.8|1521.4|4312
1608020340000|2020-12-15 08:19:00|1523|1522.4|1522.2|1521.6|1524|1523.2|1522.2|1521.4|10907
1608020350000|2020-12-15 08:19:10|1522.4|1522|1522.6|1522|1522.6|1522|1522.2|1521.6|333
1608020360000|2020-12-15 08:19:20|1522.8|1522.2|1522.4|1522|1523.8|1523.2|1522.4|1522|5820
1608020370000|2020-12-15 08:19:30|1522.8|1522.2|1522.6|1522.2|1523.8|1522.8|1522|1521.8|9628
1608020380000|2020-12-15 08:19:40|1522.8|1522.4|1524.8|1524.2|1525.4|1525|1522|1521.6|29547
1608020390000|2020-12-15 08:19:50|1525|1524.4|1525.8|1525.4|1526.2|1525.8|1524.8|1524.2|11964
1608020400000|2020-12-15 08:20:00|1526|1525.6|1526.4|1526|1527|1526.6|1526|1525.6|12666
1608020410000|2020-12-15 08:20:10|1526.6|1526.2|1525.8|1525.2|1526.8|1526.4|1525.8|1525|5109
1608020420000|2020-12-15 08:20:20|1526|1525.4|1525.6|1525|1526.6|1526.2|1525.6|1524.4|5439
1608020430000|2020-12-15 08:20:30|1525.4|1524.8|1526.6|1526.2|1526.6|1526.2|1525|1524.4|21694
1608020440000|2020-12-15 08:20:40|1526.8|1526.4|1527.8|1527.2|1527.8|1527.2|1526.8|1526.4|4822
1608020450000|2020-12-15 08:20:50|1527.6|1527|1526.8|1526.6|1527.6|1527|1526.8|1526.2|5950
1608020460000|2020-12-15 08:21:00|1527|1526.8|1525.2|1524.8|1527.6|1527|1525.2|1524.6|13213
1608020470000|2020-12-15 08:21:10|1525|1525|1525.4|1524.8|1525.8|1525.4|1524.6|1524|9379
1608020480000|2020-12-15 08:21:20|1525|1524.6|1526|1525.6|1526|1525.6|1524.6|1524.2|5679
1608020490000|2020-12-15 08:21:30|1526.2|1525.8|1527.2|1526.8|1527.6|1527|1526.2|1525.8|4801
1608020500000|2020-12-15 08:21:40|1527.4|1527|1526.4|1525.8|1527.8|1527.2|1526.4|1525.4|4319
1608020510000|2020-12-15 08:21:50|1526.8|1526|1526.8|1526.2|1527|1526.6|1526.6|1526|6450
1608020520000|2020-12-15 08:22:00|1527|1526.4|1527.6|1527|1527.6|1527|1527|1526.4|13033
1608020530000|2020-12-15 08:22:10|1527.4|1527.2|1527.8|1527.4|1527.8|1527.4|1527.4|1527|1261
1608020540000|2020-12-15 08:22:20|1528|1527.6|1529.6|1529.2|1530.2|1529.8|1527.8|1527.4|33036
1608020550000|2020-12-15 08:22:30|1529.8|1529.4|1530|1529.4|1530|1529.6|1529.2|1528.6|9849
1608020560000|2020-12-15 08:22:40|1529.8|1529.2|1529.8|1529.6|1530.2|1529.8|1529.6|1529.2|15098
1608020570000|2020-12-15 08:22:50|1529.6|1529.4|1528.6|1528.2|1529.6|1529.4|1528.6|1528|8905
1608020580000|2020-12-15 08:23:00|1528.4|1528|1529|1528.2|1529.2|1528.8|1527.8|1527.6|5182
1608020590000|2020-12-15 08:23:10|1528.8|1528|1528.6|1527.8|1528.8|1528.2|1528.6|1527.8|0
1608020600000|2020-12-15 08:23:20|1528.4|1527.6|1527.8|1527.2|1528.4|1527.6|1527.6|1527|3580
1608020610000|2020-12-15 08:23:30|1528|1527.4|1527.6|1527|1528.2|1528|1527.6|1527|3847
1608020620000|2020-12-15 08:23:40|1527.8|1527.2|1528.8|1528.4|1529|1528.6|1527.8|1527.2|6496
1608020630000|2020-12-15 08:23:50|1529.2|1528.6|1530|1529.8|1530|1529.8|1529|1528.6|12682
1608020640000|2020-12-15 08:24:00|1530.2|1530|1530|1529.2|1530.8|1530.2|1529|1528.6|35105
1608020650000|2020-12-15 08:24:10|1529.8|1529.4|1528.6|1528.2|1530|1529.6|1528.6|1528.2|15860
1608020660000|2020-12-15 08:24:20|1528.4|1528|1526.4|1526|1528.4|1528|1526.4|1526|11872
1608020670000|2020-12-15 08:24:30|1526.6|1526.2|1527|1526.4|1527.2|1527|1526.6|1526|3950
1608020680000|2020-12-15 08:24:40|1526.8|1526.2|1526.2|1525.6|1526.8|1526.4|1526|1525.6|7214
1608020690000|2020-12-15 08:24:50|1526|1525.8|1527|1526.2|1528|1527.2|1526|1525.8|4548
1608020700000|2020-12-15 08:25:00|1527.2|1526.4|1527.6|1527|1527.6|1527|1527.2|1526.4|1769
1608020710000|2020-12-15 08:25:10|1527.4|1526.8|1527|1526.2|1527.4|1527|1527|1526.2|228
1608020720000|2020-12-15 08:25:20|1526.8|1526.4|1526.8|1526.2|1526.8|1526.4|1526.6|1526.2|544
1608020730000|2020-12-15 08:25:30|1526.6|1526|1526|1525.6|1526.6|1526|1525.6|1525|19178
1608020740000|2020-12-15 08:25:40|1526.2|1525.2|1526|1525.4|1526.4|1526|1525.8|1525.2|7844
1608020750000|2020-12-15 08:25:50|1526.2|1526|1527|1526.4|1527.2|1526.8|1526|1525.4|5717
1608020760000|2020-12-15 08:26:00|1526.8|1526.2|1527|1526.2|1527.2|1526.2|1526|1525.6|5970
1608020770000|2020-12-15 08:26:10|1526.8|1526.6|1527.6|1526.8|1527.8|1526.8|1526.8|1526.2|2705
1608020780000|2020-12-15 08:26:20|1527.8|1527|1526.4|1525.8|1527.8|1527.2|1526|1525.8|3830
1608020790000|2020-12-15 08:26:30|1526.6|1526|1527.6|1527|1527.6|1527.4|1526.6|1525.8|2496
1608020800000|2020-12-15 08:26:40|1527.4|1527.2|1527.2|1526.6|1527.4|1527.2|1527.2|1526.6|2305
1608020810000|2020-12-15 08:26:50|1527|1526.4|1525.8|1525.2|1527.2|1526.6|1525.8|1525.2|6125
1608020820000|2020-12-15 08:27:00|1525.6|1525|1525.8|1525.2|1525.8|1525.2|1523.6|1523.4|21954
1608020830000|2020-12-15 08:27:10|1526|1525.4|1525.8|1525|1526|1525.4|1525.6|1524.8|105
1608020840000|2020-12-15 08:27:20|1525.6|1525.4|1525.2|1524.6|1525.6|1525.4|1525|1524.6|1763
1608020850000|2020-12-15 08:27:30|1525.6|1524.8|1524.8|1524.2|1525.6|1524.8|1524.6|1524|1108
1608020860000|2020-12-15 08:27:40|1525|1524.4|1526.8|1526.2|1527|1526.2|1525|1524.4|2842
1608020870000|2020-12-15 08:27:50|1526.6|1526.4|1525.8|1525|1526.6|1526.4|1525.8|1525|1608
1608020880000|2020-12-15 08:28:00|1526|1525.6|1526.4|1525.8|1526.4|1526|1526|1525.4|2023
1608020890000|2020-12-15 08:28:10|1526.6|1526|1528|1527.6|1528|1527.6|1526.6|1526|736
1608020900000|2020-12-15 08:28:20|1527.8|1527.4|1527.6|1527.2|1528|1527.4|1527.6|1527.2|271
1608020910000|2020-12-15 08:28:30|1527.4|1527|1527|1526.4|1527.6|1527|1526.8|1526.4|3826
1608020920000|2020-12-15 08:28:40|1526.8|1526.2|1527|1526.4|1527|1526.4|1526.2|1525.8|1946
1608020930000|2020-12-15 08:28:50|1527.2|1526.2|1526.4|1526.2|1527.2|1526.6|1526.4|1525.8|2283
1608020940000|2020-12-15 08:29:00|1526.2|1526|1526.4|1525.8|1527.2|1526.6|1526.2|1525.4|3923
1608020950000|2020-12-15 08:29:10|1526.6|1526|1527.6|1526.6|1527.6|1526.8|1526.6|1526|0
1608020960000|2020-12-15 08:29:20|1527.2|1526.4|1526.8|1526|1527.2|1526.4|1526.8|1525.8|0
1608020970000|2020-12-15 08:29:30|1527|1526.2|1526.6|1525.8|1527.2|1526.4|1526.4|1525.6|1030
1608020980000|2020-12-15 08:29:40||1526||1526.2||1526.2||1525.8|500
1608020990000|2020-12-15 08:29:50|1526.4|1526|1525.6|1524.8|1526.4|1526|1525.4|1524.8|2320
1608021000000|2020-12-15 08:30:00|1525.4|1524.6|1525.2|1524.4|1525.4|1524.6|1524.8|1524.2|1583
1608021010000|2020-12-15 08:30:10|1525|1524.2|1524.8|1524.2|1525.2|1524.6|1524.6|1524|614
1608021020000|2020-12-15 08:30:20|1524.6|1524|1525.6|1525.2|1525.8|1525.2|1524.6|1524|5977
1608021030000|2020-12-15 08:30:30|1525.8|1525|1525|1524.4|1526.2|1525.6|1523.8|1523.2|12440
1608021040000|2020-12-15 08:30:40|1525.2|1524.8|1525.8|1525.4|1526.2|1526|1525|1524.4|3132
1608021050000|2020-12-15 08:30:50|1525.6|1525.2|1524.6|1524.2|1525.6|1525.2|1524.6|1524|572
1608021060000|2020-12-15 08:31:00|1525.2|1524.4|1525.6|1524.8|1525.6|1524.8|1524|1523.2|28776
1608021070000|2020-12-15 08:31:10|1525.2|1524.6|1525.6|1525.2|1525.6|1525.2|1524.6|1524|2446
1608021080000|2020-12-15 08:31:20|1525.8|1525.4|1528|1527.8|1528|1527.8|1525.8|1525.4|1795
1608021090000|2020-12-15 08:31:30|1528.2|1528|1529.6|1529.2|1530|1529.8|1528.2|1528|16434
1608021100000|2020-12-15 08:31:40|1529.8|1529.4|1530|1529.8|1530|1529.8|1529.6|1529.2|7279
1608021110000|2020-12-15 08:31:50|1529.8|1529.6|1529.8|1529.4|1530|1529.6|1529.8|1529.2|214
1608021120000|2020-12-15 08:32:00|1529.6|1529.2|1529.4|1528.6|1529.8|1529.2|1529|1528.4|4244
1608021130000|2020-12-15 08:32:10|1529.2|1528.8|1529.6|1528.8|1529.8|1529.4|1529.2|1528.4|6901
1608021140000|2020-12-15 08:32:20|1529.8|1529.2|1529.4|1529|1530.8|1530.4|1529.2|1528.8|106658
1608021150000|2020-12-15 08:32:30|1529.2|1528.6|1529.2|1528.4|1529.6|1529.4|1528.8|1528.4|5392
1608021160000|2020-12-15 08:32:40|1529|1528.6|1528.8|1528.4|1529|1528.6|1528.6|1528.2|236
1608021170000|2020-12-15 08:32:50|1529|1528.6|1530.2|1529.8|1530.2|1530|1529|1528.6|12095
1608021180000|2020-12-15 08:33:00|1530|1529.6|1528.6|1528.2|1530.2|1529.6|1528.6|1528.2|2019
1608021190000|2020-12-15 08:33:10|1528.4|1528|1527.4|1527.2|1528.4|1528|1527.4|1527.2|3079
1608021200000|2020-12-15 08:33:20|1527.6|1527.4|1527.6|1527|1527.8|1527.4|1527.4|1527|2619
1608021210000|2020-12-15 08:33:30|1527.8|1527.2|1529|1528.2|1529|1528.6|1527.8|1527|972
1608021220000|2020-12-15 08:33:40|1528.8|1528.4|1529|1528.2|1529|1528.4|1528.6|1528.2|958
1608021230000|2020-12-15 08:33:50|1528.8|1528.4|1528.8|1528.4|1529|1528.4|1528.8|1528.2|0
1608021240000|2020-12-15 08:34:00|1529|1528.6|1528.2|1527.6|1529.8|1529.4|1527|1526.2|19118
1608021260000|2020-12-15 08:34:20|1528|1527.4|1526.8|1526.4|1528|1527.6|1526.8|1526.4|5456
1608021270000|2020-12-15 08:34:30|1526.6|1526.2|1526.8|1526.4|1526.8|1526.4|1526.2|1525.8|3118
1608021280000|2020-12-15 08:34:40|1527|1526.6|1527.8|1527.2|1527.8|1527.2|1527|1526.6|4984
1608021290000|2020-12-15 08:34:50|1528|1527.4|1526.6|1526|1528|1527.4|1526.6|1526|2442
1608021300000|2020-12-15 08:35:00|1526.4|1525.8|1526.8|1526.2|1526.8|1526.2|1526|1525.6|537
1608021310000|2020-12-15 08:35:10|1527|1526.4|1527.8|1527|1527.8|1527.2|1527|1526.4|14
1608021320000|2020-12-15 08:35:20|1527.6|1526.8|1526.6|1526.2|1527.6|1526.8|1526.6|1526.2|8811
1608021330000|2020-12-15 08:35:30|1526.8|1526.4|1526.8|1526.2|1527|1526.4|1526.2|1526|5590
1608021340000|2020-12-15 08:35:40||1526||1526||1526.2||1526|458
1608021350000|2020-12-15 08:35:50|1526.6|1526.2|1526.8|1526.4|1527|1526.4|1526.4|1526|4667
1608021360000|2020-12-15 08:36:00|1527|1526.6|1526.8|1526.4|1527.8|1527.2|1526.8|1526.4|10464
1608021370000|2020-12-15 08:36:10||1526.2||1526.2||1526.4||1526.2|530
1608021380000|2020-12-15 08:36:20|1527|1526.6|1527.4|1527|1527.4|1527|1527|1526.6|3316
1608021390000|2020-12-15 08:36:30|1527.6|1527.2|1527.4|1527.2|1527.6|1527.2|1527.4|1527|1191
1608021400000|2020-12-15 08:36:40|1527.2|1527|1528.4|1527.8|1528.6|1527.8|1527.2|1527|2934
1608021410000|2020-12-15 08:36:50|1528.6|1528|1528.6|1528.2|1528.8|1528.4|1528.6|1528|1654
1608021420000|2020-12-15 08:37:00|1528.8|1528|1529|1528.4|1529|1528.6|1528.6|1528|645
1608021430000|2020-12-15 08:37:10|1528.8|1528.6|1528.8|1528.2|1529|1528.6|1528.6|1528|4732
1608021440000|2020-12-15 08:37:20|1529|1528.4|1527.2|1527|1529|1528.6|1527.2|1527|49029
1608021450000|2020-12-15 08:37:30|1527|1526.8|1527.2|1526.6|1527.2|1526.8|1526.4|1526|37462
1608021460000|2020-12-15 08:37:40|1527.4|1526.8|1528.4|1528|1528.4|1528|1527.4|1526.8|1055
1608021470000|2020-12-15 08:37:50|1528.2|1527.8|1527.6|1527.2|1528.6|1528.2|1527.6|1527.2|5554
1608021480000|2020-12-15 08:38:00|1527.8|1527.4|1529|1528.8|1529.2|1528.8|1527.6|1527.4|4494
1608021490000|2020-12-15 08:38:10|1529.2|1528.6|1529|1528.6|1529.2|1528.8|1528.8|1528.6|3087
1608021500000|2020-12-15 08:38:20|1528.8|1528.4|1529.6|1529|1530|1529.6|1528.6|1528.2|16182
1608021510000|2020-12-15 08:38:30|1529.8|1529.2|1529.8|1529.2|1529.8|1529.4|1529.8|1529.2|0
1608021520000|2020-12-15 08:38:40|1530|1529.4|1530|1529.8|1530.2|1529.8|1529.8|1529.2|8354
1608021530000|2020-12-15 08:38:50|1530.2|1530|1530.4|1530|1530.6|1530.2|1530.2|1529.8|1129
1608021540000|2020-12-15 08:39:00|1530.6|1530.2|1529.4|1528.8|1530.6|1530.2|1529.4|1528.6|15077
1608021550000|2020-12-15 08:39:10|1529.2|1528.6|1529.8|1529.2|1530|1529.4|1529|1528.2|4890
1608021560000|2020-12-15 08:39:20|1530|1529.4|1531.6|1531.2|1531.8|1531.2|1529.6|1529.2|37159
1608021570000|2020-12-15 08:39:30|1531.8|1531.4|1532.4|1532|1532.6|1532|1531.8|1531.4|2378
1608021580000|2020-12-15 08:39:40|1532.2|1531.8|1531.8|1531.4|1532.2|1532|1531.8|1531.4|2804
1608021590000|2020-12-15 08:39:50|1532|1531.6|1532.4|1531.8|1532.6|1532.2|1532|1531.6|3635
1608021600000|2020-12-15 08:40:00|1532.2|1531.6|1532.6|1532.2|1532.8|1532.4|1531.8|1531.4|3432
1608021610000|2020-12-15 08:40:10|1532.8|1532.4|1532.4|1532|1533|1532.6|1532.2|1532|4005
1608021620000|2020-12-15 08:40:20|1532.6|1532.2|1532.4|1532|1532.6|1532.2|1532|1531.8|7641
1608021630000|2020-12-15 08:40:30|1532.2|1531.8|1532.8|1532.4|1532.8|1532.4|1532.2|1531.8|2436
1608021640000|2020-12-15 08:40:40|1533|1532.6|1532.8|1532.2|1533.8|1533.2|1532.8|1532|9324
1608021650000|2020-12-15 08:40:50|1532.4|1532|1531|1530.6|1532.4|1532.2|1530.6|1530.4|12628
1608021660000|2020-12-15 08:41:00|1531.2|1530.8|1532|1531.6|1532|1531.6|1531.2|1530.8|1646
1608021670000|2020-12-15 08:41:10|1532.2|1531.8|1532.2|1531.8|1532.6|1532|1532|1531.6|4556
1608021680000|2020-12-15 08:41:20|1532.4|1532|1533|1532.2|1533|1532.2|1532.4|1531.8|0
1608021690000|2020-12-15 08:41:30|1532.8|1532|1532.2|1531.6|1532.8|1532|1531.2|1531|9375
1608021700000|2020-12-15 08:41:40|1532||1531.8||1532||1531.8||0
1608021710000|2020-12-15 08:41:50|1532|1531.4|1531.2|1530.8|1532|1531.4|1531.2|1530.8|3266
1608021720000|2020-12-15 08:42:00|1531|1530.6|1531|1530.4|1531.4|1530.8|1530.6|1530.4|1993
1608021730000|2020-12-15 08:42:10|1531.2|1530.6|1532|1531.8|1532.2|1531.8|1531.2|1530.6|12568
1608021740000|2020-12-15 08:42:20|1532.2|1532|1532.4|1532|1533|1532.4|1532|1532|3553
1608021750000|2020-12-15 08:42:30|1532.6|1532.2|1532.6|1532.2|1533|1532.4|1532.4|1532|1571
1608021760000|2020-12-15 08:42:40|1532.8|1532.4|1533|1532.6|1533.4|1533|1532.8|1532.4|1104
1608021770000|2020-12-15 08:42:50|1533.2|1532.8|1534|1533.6|1534.2|1533.6|1533.2|1532.8|2503
1608021780000|2020-12-15 08:43:00|1533.8|1533.4|1533.4|1533|1534|1533.4|1533.2|1533|7472
1608021790000|2020-12-15 08:43:10|1533.6|1533.2|1535.4|1534.8|1535.6|1534.8|1533.6|1533.2|19292
1608021800000|2020-12-15 08:43:20|1535.6|1535|1536|1535.6|1536|1535.6|1535.2|1534.8|9113
1608021810000|2020-12-15 08:43:30|1535.8|1535.4|1536.6|1536|1536.6|1536.2|1535.8|1535.4|14261
1608021820000|2020-12-15 08:43:40|1536.4|1535.8|1536.6|1536|1536.6|1536|1536|1535.6|4447
1608021830000|2020-12-15 08:43:50|1536.4|1535.8|1537.2|1536.8|1537.2|1536.8|1536|1535.6|5794
1608021840000|2020-12-15 08:44:00|1536.8|1536.6|1536.6|1536.2|1537.2|1536.6|1536.2|1536|4969
1608021850000|2020-12-15 08:44:10|1536.8|1536|1535.8|1535.4|1537|1536|1535.8|1535.4|10214
1608021860000|2020-12-15 08:44:20|1535.6|1535.2|1535.6|1535.2|1536|1535.6|1535.6|1535|4137
1608021870000|2020-12-15 08:44:30|1535.8|1535.4|1536|1535.6|1536|1535.6|1535.8|1535.4|77
1608021880000|2020-12-15 08:44:40|1536.2|1536|1536.2|1535.4|1536.4|1536|1535.8|1535.4|819
1608021890000|2020-12-15 08:44:50|1536|1535.2|1535|1534.6|1536|1535.2|1534.8|1534.6|4751
1608021900000|2020-12-15 08:45:00|1535.4|1534.8|1535.6|1534.8|1535.8|1535.4|1535|1534.8|4132
1608021910000|2020-12-15 08:45:10|1535.4|1535|1535.4|1535|1536|1535.2|1535|1534.8|2573
1608021920000|2020-12-15 08:45:20|1535.6|1535.2|1536.2|1535.6|1536.2|1535.8|1535.6|1535.2|5
1608021930000|2020-12-15 08:45:30|1536|1535.8|1536.2|1535.8|1536.6|1536.2|1535.2|1535|6942
1608021940000|2020-12-15 08:45:40|1536|1535.6|1536.6|1536.2|1536.6|1536.4|1536|1535.6|1550
1608021950000|2020-12-15 08:45:50|1536.8|1536.4|1537.4|1537.2|1537.8|1537.4|1536.8|1536.4|5638
1608021960000|2020-12-15 08:46:00|1537.2|1537|1537.6|1537.2|1537.6|1537.4|1537.2|1537|3029
1608021970000|2020-12-15 08:46:10|1537.4|1537.4|1538|1537.4|1538.6|1538.2|1537.4|1537.4|18916
1608021980000|2020-12-15 08:46:20|1537.8|1537.6|1538|1537.4|1538|1537.8|1537.4|1537.2|10086
1608021990000|2020-12-15 08:46:30|1538.2|1537.6|1536.8|1536.4|1538.4|1538|1536.8|1536.4|15485
1608022000000|2020-12-15 08:46:40|1536.6|1536.2|1536.2|1535.6|1536.6|1536.4|1536|1535.6|27314
1608022010000|2020-12-15 08:46:50|1536|1535.4|1535.8|1535.2|1536|1535.6|1535.4|1535.2|4149
1608022020000|2020-12-15 08:47:00|1535.6|1535|1535.4|1534.8|1535.8|1535.4|1534.4|1534.2|8126
1608022030000|2020-12-15 08:47:10||1535||1535||1535||1534.8|0
1608022040000|2020-12-15 08:47:20|1535.2|1534.8|1533.4|1533.2|1535.2|1534.8|1533.2|1532.8|7982
1608022050000|2020-12-15 08:47:30|1533.2|1533|1533.6|1533.2|1533.8|1533.4|1532.8|1532.6|5106
1608022060000|2020-12-15 08:47:40|1533.4|1533|1533.2|1533|1533.6|1533|1533|1532.8|1587
1608022070000|2020-12-15 08:47:50|1533.4|1532.8|1535.6|1535|1536|1535.6|1533|1532.8|17273
1608022080000|2020-12-15 08:48:00|1535.8|1535.2|1535|1534.8|1535.8|1535.6|1535|1534.6|8857
1608022090000|2020-12-15 08:48:10|1534.8|1534.6|1534.8|1534.2|1534.8|1534.8|1534.2|1533.8|3293
1608022100000|2020-12-15 08:48:20|1535|1534.4|1535.4|1535|1535.6|1535.2|1535|1534.4|2012
1608022110000|2020-12-15 08:48:30|1535.2|1535.2|1536.2|1535.6|1536.4|1535.8|1535.2|1534.8|6320
1608022120000|2020-12-15 08:48:40|1536|1535.4|1536.2|1535.6|1536.2|1535.6|1535.8|1535.4|663
1608022130000|2020-12-15 08:48:50||1535.8||1535.6||1535.8||1535.6|0
1608022140000|2020-12-15 08:49:00|1536|1535.8|1535.8|1535.6|1536.2|1535.8|1535.8|1535.4|852
1608022150000|2020-12-15 08:49:10|1536|1535.4|1536.8|1536.4|1536.8|1536.4|1535.8|1535.4|3052
1608022160000|2020-12-15 08:49:20|1536.6|1536.2|1536.2|1535.6|1536.6|1536.2|1536|1535.6|1837
1608022170000|2020-12-15 08:49:30|1536|1535.4|1535.6|1535|1536|1535.4|1535.2|1534.8|2584
1608022180000|2020-12-15 08:49:40|1535.8|1535.4|1536.2|1535.8|1536.2|1535.8|1535.8|1535.4|616
1608022190000|2020-12-15 08:49:50|1536|1535.6|1535.6|1535.2|1536|1535.8|1535.6|1535.2|624
1608022200000|2020-12-15 08:50:00|1535.4|1535|1535.4|1535|1535.6|1535.2|1535|1534.6|8653
1608022210000|2020-12-15 08:50:10|1535.2|1534.8|1535|1534.6|1535.2|1534.8|1535|1534.2|264
1608022220000|2020-12-15 08:50:20|1535.2|1534.8|1535.6|1535|1535.6|1535|1535|1534.6|1000
1608022230000|2020-12-15 08:50:30|1535.8|1535.2|1537|1536.6|1537|1536.6|1535.8|1535.2|3257
1608022240000|2020-12-15 08:50:40|1537.2|1536.8|1537.6|1537.2|1537.8|1537.4|1537|1536.6|4148
1608022250000|2020-12-15 08:50:50|1537.8|1537.4|1537.4|1536.8|1537.8|1537.4|1537.4|1536.8|3277
1608022260000|2020-12-15 08:51:00|1537.2|1537|1538.4|1537.8|1538.4|1538|1537.2|1537|2505
1608022270000|2020-12-15 08:51:10|1538.2|1537.6|1539.6|1539.4|1539.6|1539.4|1537.8|1537.4|13810
1608022280000|2020-12-15 08:51:20|1539.4|1539.2|1539.4|1539|1539.4|1539.2|1539.4|1539|0
1608022290000|2020-12-15 08:51:30|1539.2|1538.8|1538|1537.6|1539.2|1538.8|1537.6|1537.2|33678
1608022300000|2020-12-15 08:51:40|1537.8|1537.4|1538.2|1537.6|1538.4|1538|1537.8|1537.4|4028
1608022310000|2020-12-15 08:51:50|1538.4|1537.8|1538.6|1538|1539|1538.8|1538.4|1537.8|930
1608022320000|2020-12-15 08:52:00|1538.8|1538.2|1538.6|1538.2|1539.2|1538.8|1538.4|1538|1661
1608022330000|2020-12-15 08:52:10|1538.4|1538|1538.6|1538|1538.6|1538|1538.4|1538|182
1608022340000|2020-12-15 08:52:20|1538.8|1538.2|1538.6|1538.2|1539|1538.4|1538.4|1538.2|700
1608022350000|2020-12-15 08:52:30|1538.4|1538|1538.4|1538|1538.6|1538|1538.2|1538|799
1608022360000|2020-12-15 08:52:40|1538.6|1538.2|1538.6|1538.2|1538.8|1538.2|1538.6|1538.2|250
1608022370000|2020-12-15 08:52:50|1538.8|1538.6|1538.8|1538.4|1538.8|1538.6|1538.6|1538.2|963
1608022380000|2020-12-15 08:53:00|1538.6|1538.6|1539|1538.6|1539|1538.8|1538.6|1538.6|945
1608022390000|2020-12-15 08:53:10|1539.2|1538.8|1539|1538.6|1539.4|1539|1538.8|1538.6|1833
1608022400000|2020-12-15 08:53:20|1539.2|1538.8|1538.6|1538.2|1539.2|1538.8|1538.4|1538.2|1100
1608022410000|2020-12-15 08:53:30|1538.8|1538.4|1538.8|1538.4|1538.8|1538.4|1538.8|1538.4|1365
1608022420000|2020-12-15 08:53:40|1539|1538.6|1538.8|1538.4|1539|1538.6|1538.8|1538.2|787
1608022430000|2020-12-15 08:53:50|1539|1538.6|1539.2|1538.6|1539.2|1539|1539|1538.6|1369
1608022440000|2020-12-15 08:54:00|1539|1538.4|1539|1538.6|1539|1538.6|1538.8|1538.4|300
1608022450000|2020-12-15 08:54:10|1539.2|1538.8|1539.6|1539.2|1539.8|1539.6|1539.2|1538.8|6147
1608022460000|2020-12-15 08:54:20|1539.8|1539|1539.2|1538.6|1539.8|1539.2|1538.4|1538.2|11535
1608022470000|2020-12-15 08:54:30|1539.4|1538.8|1539.8|1539.2|1539.8|1539.6|1539.4|1538.8|3982
1608022480000|2020-12-15 08:54:40|1539.6|1539.4|1539.8|1539.4|1539.8|1539.4|1539.6|1539.4|2054
1608022490000|2020-12-15 08:54:50|1539.6|1539.2|1538.2|1537.8|1539.6|1539.2|1538.2|1537.8|19159
1608022500000|2020-12-15 08:55:00|1538|1537.6|1538.6|1538.4|1538.6|1538.4|1538|1537.2|1000
1608022510000|2020-12-15 08:55:10|1538.8|1538.2|1539.4|1539|1539.4|1539|1538.8|1538.2|4822
1608022520000|2020-12-15 08:55:20|1539.2|1538.8|1537|1536.4|1539.2|1538.8|1536.8|1536.4|5453
1608022530000|2020-12-15 08:55:30|1537.2|1536.6|1537.6|1537.2|1537.8|1537.6|1537.2|1536.6|953
1608022540000|2020-12-15 08:55:40|1537.4|1537|1537.6|1537|1537.6|1537|1537.2|1536.8|2468
1608022550000|2020-12-15 08:55:50|1538|1537.2|1537.4|1537|1538|1537.6|1537.4|1537|2060
1608022560000|2020-12-15 08:56:00|1537.6|1537.2|1537.2|1536.6|1537.6|1537.2|1537|1536.6|2273
1608022570000|2020-12-15 08:56:10|1537.4|1536.8|1537.6|1537|1538|1537.4|1537.4|1536.8|5456
1608022580000|2020-12-15 08:56:20|1537.4|1537.2|1537|1536.8|1537.4|1537.2|1537|1536.6|5200
1608022590000|2020-12-15 08:56:30|1537.2|1537|1537.2|1536.8|1537.2|1537|1536.8|1536.4|5902
1608022600000|2020-12-15 08:56:40|1537|1537|1537|1536.6|1537.2|1537|1536.8|1536.4|694
1608022610000|2020-12-15 08:56:50|1537.2|1536.8|1537.6|1537|1537.6|1537.2|1537|1536.4|399
1608022620000|2020-12-15 08:57:00|1537.4|1537.2|1536.6|1536.2|1537.6|1537.2|1536.4|1536.2|3327
1608022630000|2020-12-15 08:57:10|1536.8|1536.4|1537|1536.6|1537|1536.6|1536.8|1536.4|0
1608022640000|2020-12-15 08:57:20|1536.8|1536.4|1537.6|1537.2|1537.6|1537.2|1536.6|1536.2|1054
1608022650000|2020-12-15 08:57:30|1537.4|1537|1537.6|1537.2|1537.6|1537.4|1537.2|1537|902
1608022660000|2020-12-15 08:57:40|1537.4|1537|1537.8|1537.4|1537.8|1537.4|1537.4|1536.8|802
1608022670000|2020-12-15 08:57:50|1538|1537.6|1538.2|1537.8|1538.4|1537.8|1538|1537.6|196
1608022680000|2020-12-15 08:58:00|1538|1537.6|1537|1536.6|1538.2|1537.6|1537|1536.6|3048
1608022690000|2020-12-15 08:58:10|1537.2|1536.8|1537.6|1537.2|1537.8|1537.4|1537|1536.6|1997
1608022700000|2020-12-15 08:58:20|1537.4|1537|1537.4|1537|1537.6|1537|1536.8|1536.6|3280
1608022710000|2020-12-15 08:58:30|1537.6|1537.2|1537.8|1537.4|1537.8|1537.4|1537.6|1537.2|0
1608022720000|2020-12-15 08:58:40|1537.6|1537.6|1538.2|1537.8|1538.2|1537.8|1537.6|1537.6|910
1608022730000|2020-12-15 08:58:50|1538.4|1538|1538.4|1538|1538.6|1538|1538.4|1538|0
1608022740000|2020-12-15 08:59:00|1538.2|1537.8|1538.8|1538.4|1538.8|1538.4|1537.8|1537.6|3928
1608022750000|2020-12-15 08:59:10|1539|1538.6|1539.8|1539.4|1539.8|1539.6|1539|1538.4|5681
1608022760000|2020-12-15 08:59:20|1539.6|1539|1539|1538.6|1540.2|1540|1539|1538.6|58819
1608022770000|2020-12-15 08:59:30|1539.2|1538.8|1538.8|1538.6|1539.4|1539.2|1538.8|1538.6|3207
1608022780000|2020-12-15 08:59:40|1539||1539||1539||1539||0
1608022790000|2020-12-15 08:59:50|1539.2|1538.2|1538.6|1538.2|1539.2|1538.4|1538.6|1538.2|3200
1608022800000|2020-12-15 09:00:00|1538.4|1538|1539.4|1538.8|1539.4|1538.8|1538.4|1538|1910
1608022810000|2020-12-15 09:00:10|1539.2||1539.4||1539.6||1539.2||0
1608022820000|2020-12-15 09:00:20|1539.6|1539|1539.4|1539|1539.6|1539.2|1539.2|1539|593
1608022830000|2020-12-15 09:00:30|1539.2|1538.8|1538|1537.4|1539.2|1538.8|1537|1536.8|5599
1608022840000|2020-12-15 09:00:40|1538.2|1537.6|1538.4|1538|1538.8|1538.4|1538.2|1537.6|888
1608022850000|2020-12-15 09:00:50|1538.2|1537.8|1538|1537.6|1538.4|1537.8|1537.8|1537.4|326
1608022860000|2020-12-15 09:01:00|1537.8|1537.4|1538|1537.8|1538.4|1538|1537.6|1537.2|1219
1608022870000|2020-12-15 09:01:10|1538.2|1538|1538.8|1538.2|1538.8|1538.2|1538.2|1538|0
1608022880000|2020-12-15 09:01:20|1539|1538.4|1538.6|1538.2|1539|1538.8|1538.6|1538.2|553
1608022890000|2020-12-15 09:01:30|1538.4|1538|1538.4|1538|1538.6|1538.2|1538.2|1538|2024
1608022900000|2020-12-15 09:01:40|1538.6|1538.2|1539|1538.4|1539|1538.4|1538.6|1538.2|0
1608022910000|2020-12-15 09:01:50|1539.2|1538.6|1539.2|1538.8|1539.2|1538.8|1539|1538.6|3212
1608022920000|2020-12-15 09:02:00|1539|1538.6|1538.6|1538|1539.2|1538.6|1538.4|1538|3535
1608022930000|2020-12-15 09:02:10|1538.4|1538.2|1538.6|1538.2|1538.6|1538.4|1538.2|1538.2|18
1608022940000|2020-12-15 09:02:20|1538.4|1538|1538.2|1537.8|1538.4|1538|1538|1537.8|1350
1608022950000|2020-12-15 09:02:30|1538|1537.6|1539.8|1539.4|1539.8|1539.6|1537.8|1537.6|54319
1608022960000|2020-12-15 09:02:40|1540|1539.6|1539.6|1539.2|1540|1539.8|1539.4|1539.2|1677
1608022970000|2020-12-15 09:02:50|1539.8|1539.4|1539.6|1539|1539.8|1539.6|1539|1538.6|7358
1608022980000|2020-12-15 09:03:00|1539.4|1538.8|1539|1538.4|1539.4|1538.8|1539|1538.4|325
1608022990000|2020-12-15 09:03:10|1538.8|1538.6|1538.8|1538.4|1538.8|1538.8|1538.8|1538.2|1465
1608023000000|2020-12-15 09:03:20|1538.6|1538.2|1538.4|1538.2|1538.8|1538.6|1538|1537.8|18601
1608023010000|2020-12-15 09:03:30|1538.6|1538.4|1539|1538.6|1539.4|1539|1538.6|1538.4|4287
1608023020000|2020-12-15 09:03:40|1538.8|1538.4|1538.8|1538.2|1539|1538.4|1538.4|1538|5400
1608023030000|2020-12-15 09:03:50|1539|1538.4|1539|1538.6|1539|1538.6|1539|1538.4|0
1608023040000|2020-12-15 09:04:00|1538.8|1538.4|1538.6|1538|1538.8|1538.4|1538.2|1538|3409
1608023050000|2020-12-15 09:04:10|1538.8|1538.2|1538.4|1538|1538.8|1538.6|1538.4|1538|1296
1608023060000|2020-12-15 09:04:20|1538.6|1538.2|1538.8|1538.4|1538.8|1538.4|1538.6|1538.2|0
1608023070000|2020-12-15 09:04:30|1539.2|1538.6|1539|1538.4|1539.2|1539|1538.4|1538.2|13639
1608023080000|2020-12-15 09:04:40|1539.2|1538.6|1539.6|1539|1539.6|1539.2|1539|1538.6|656
1608023090000|2020-12-15 09:04:50|1539.4|1539.2|1539.8|1539.4|1539.8|1539.4|1539.2|1539|875
1608023100000|2020-12-15 09:05:00|1539.6|1539.2|1539.4|1539.2|1540|1539.8|1539.4|1539.2|3781
1608023110000|2020-12-15 09:05:10|1539.6|1539|1539.2|1538.6|1539.6|1539|1538.8|1538.6|5144
1608023120000|2020-12-15 09:05:20|1539|1538.4|1538.6|1538|1539|1538.4|1538.4|1538|1115
1608023130000|2020-12-15 09:05:30|1538.8|1538.2|1539.8|1539.4|1539.8|1539.6|1538.8|1538.2|1911
1608023140000|2020-12-15 09:05:40|1539.6|1539.2|1539.6|1539.2|1539.8|1539.4|1539.4|1539.2|1774
1608023150000|2020-12-15 09:05:50|1539.8|1539.4|1540.4|1540.2|1540.4|1540.2|1539.8|1539.4|900
1608023160000|2020-12-15 09:06:00|1540.2|1540|1540.2|1539.8|1540.4|1540|1539.8|1539.6|1750
1608023170000|2020-12-15 09:06:10|1540|1540|1540|1539.8|1540.2|1540|1540|1539.6|6269
1608023180000|2020-12-15 09:06:20|1540.2|1540|1541|1540.4|1541|1540.4|1540|1539.8|2163
1608023190000|2020-12-15 09:06:30|1541.2|1540.6|1541.6|1541.4|1541.8|1541.6|1541.2|1540.6|4549
1608023200000|2020-12-15 09:06:40|1541.8|1541.6|1542|1541.8|1542.4|1542|1541.8|1541.6|3294
1608023210000|2020-12-15 09:06:50|1542.2|1542|1541.6|1541.2|1542.4|1542|1541.6|1541.2|15798
1608023220000|2020-12-15 09:07:00|1541.4|1541.4|1542.2|1541.8|1542.4|1542|1541.4|1541.4|2062
1608023230000|2020-12-15 09:07:10|1542|1541.6|1541.6|1541.2|1542.2|1542|1541.4|1541.2|2710
1608023240000|2020-12-15 09:07:20|1541.8|1541.4|1542|1541.4|1542|1541.8|1541.8|1541.4|2405
1608023250000|2020-12-15 09:07:30||1541.6||1541.6||1541.6||1541.6|0
1608023260000|2020-12-15 09:07:40|1542.2|1541.8|1543|1542.6|1543|1542.6|1542.2|1541.6|5502
1608023270000|2020-12-15 09:07:50|1543.2|1542.8|1543.2|1543|1543.4|1543.2|1543.2|1542.8|1343
1608023280000|2020-12-15 09:08:00|1543.4|1542.8|1539.8|1539.6|1543.4|1542.8|1539.8|1539.6|28354
1608023290000|2020-12-15 09:08:10|1540|1539.8|1540|1539.8|1540.6|1540.2|1540|1539.6|10010
1608023300000|2020-12-15 09:08:20|1539.8|1539.6|1539.4|1539.2|1539.8|1539.6|1539.4|1539.2|1684
1608023310000|2020-12-15 09:08:30|1539.6|1539.4|1541|1540.6|1541|1540.6|1539.6|1539.2|4394
1608023320000|2020-12-15 09:08:40|1540.8|1540.4|1540|1539.6|1540.8|1540.4|1540|1539.6|1352
1608023330000|2020-12-15 09:08:50|1539.8|1539.4|1539.6|1539.2|1540|1539.6|1539.4|1539.2|2676
1608023340000|2020-12-15 09:09:00|1539.8|1539.4|1540|1539.6|1540.2|1539.8|1539.6|1539.4|1840
1608023350000|2020-12-15 09:09:10|1539.8|1539.8|1538.6|1538.2|1539.8|1539.8|1538.6|1538.2|8173
1608023360000|2020-12-15 09:09:20|1538.8|1538.4|1538.4|1538.2|1539|1538.6|1538.4|1538.2|1467
1608023370000|2020-12-15 09:09:30|1538.2|1538|1538|1537.8|1538.6|1538.4|1537.8|1537.6|17445
1608023380000|2020-12-15 09:09:40|1537.8|1537.6|1538|1537.8|1538.4|1538|1537.8|1537.6|4158
1608023390000|2020-12-15 09:09:50|1538.2|1538|1538.2|1537.8|1538.4|1538|1538|1537.8|3500
1608023400000|2020-12-15 09:10:00|1538|1538|1538.4|1538|1538.4|1538|1538|1538|1129
1608023410000|2020-12-15 09:10:10|1538.6|1538.2|1538.2|1537.8|1538.8|1538.6|1538.2|1537.8|2288
1608023420000|2020-12-15 09:10:20|1538|1537.6|1538|1537.6|1538.2|1537.6|1537.6|1537.4|1422
1608023430000|2020-12-15 09:10:30|1538.2|1537.8|1538.4|1538|1538.6|1538.2|1538.2|1537.6|988
1608023440000|2020-12-15 09:10:40|1538.2|1537.8|1538.2|1538|1538.2|1538|1538|1537.8|1057
1608023450000|2020-12-15 09:10:50|1538|1537.8|1538|1537.6|1538|1537.8|1537.8|1537.6|2285
1608023460000|2020-12-15 09:11:00|1537.8|1537.4|1537|1536.8|1537.8|1537.4|1536.6|1536.4|5054
1608023470000|2020-12-15 09:11:10|1537.2|1537|1536.8|1536.6|1537.6|1537.2|1536.8|1536.6|7379
1608023480000|2020-12-15 09:11:20|1537|1536.4|1536.4|1536|1537|1536.4|1536.4|1536|3511
1608023490000|2020-12-15 09:11:30|1536.6|1536.6|1537|1536.6|1537|1536.6|1536.4|1536.2|2908
1608023500000|2020-12-15 09:11:40|1536.8|1536.4|1536.8|1536.4|1537|1536.8|1536.6|1536.4|2089
1608023510000|2020-12-15 09:11:50|1536.6|1536.6|1535.6|1535|1536.8|1536.6|1535.4|1535|9587
1608023520000|2020-12-15 09:12:00|1535.4|1535.2|1535|1534.6|1535.4|1535.2|1534.6|1534.4|3406
1608023530000|2020-12-15 09:12:10|1534.8|1534.4|1534.6|1534.4|1535|1534.6|1534.6|1534.4|25
1608023540000|2020-12-15 09:12:20|1534.8|1534.2|1533.8|1533.4|1534.8|1534.4|1533.8|1533.4|13243
1608023550000|2020-12-15 09:12:30|1533.6|1533.2|1533.8|1533.6|1534|1533.8|1533.4|1533.2|1665
1608023560000|2020-12-15 09:12:40|1534|1533.8|1534.4|1534|1534.6|1534.2|1534|1533.6|6170
1608023570000|2020-12-15 09:12:50|1534.6|1534.2|1535|1534.4|1535|1534.6|1534.6|1534.2|5086
1608023580000|2020-12-15 09:13:00|1534.8|1534.2|1534.6|1534.2|1534.8|1534.2|1534.4|1534.2|326
1608023590000|2020-12-15 09:13:10|1534.8|1534.4|1535|1534.6|1535.2|1535|1534.8|1534.4|1521
1608023600000|2020-12-15 09:13:20|1535.2|1534.8|1535.2|1534.6|1535.2|1534.8|1534.8|1534.4|1153
1608023610000|2020-12-15 09:13:30|1535|1534.4|1534.6|1534.2|1535|1534.4|1534.4|1534.2|826
1608023620000|2020-12-15 09:13:40|1534.4||1534.6||1534.6||1534.4||0
1608023630000|2020-12-15 09:13:50|1534.4|1534|1534.6|1534|1534.8|1534.2|1534.4|1534|2775
1608023640000|2020-12-15 09:14:00|1534.2|1533.8|1533.8|1533.6|1534.2|1533.8|1533.8|1533.6|7179
1608023650000|2020-12-15 09:14:10|1534|1533.4|1533.2|1533|1534|1533.4|1533.2|1533|1616
1608023660000|2020-12-15 09:14:20|1533.4|1533.2|1533.4|1533.2|1533.6|1533.2|1533.4|1533.2|620
1608023670000|2020-12-15 09:14:30|1533.6|1533.4|1533.6|1533.2|1533.8|1533.4|1533.6|1533.2|4
1608023680000|2020-12-15 09:14:40|1533.4|1533.4|1531|1530.4|1533.8|1533.4|1531|1530.4|14143
1608023690000|2020-12-15 09:14:50|1530.8|1530.6|1530.4|1530|1530.8|1530.6|1530.2|1530|12571
1608023700000|2020-12-15 09:15:00|1530.6|1530.2|1531.4|1530.8|1531.6|1531|1530.4|1530.2|3080
1608023710000|2020-12-15 09:15:10|1531.6|1531|1531.8|1531.4|1532|1531.8|1531.4|1531|4665
1608023720000|2020-12-15 09:15:20|1532||1532||1532||1531.8||0
1608023730000|2020-12-15 09:15:30|1532.2||1531.8||1532.2||1531.8||0
1608023740000|2020-12-15 09:15:40|1532|1531.8|1532.6|1532.2|1532.6|1532.2|1531.8|1531.6|4221
1608023750000|2020-12-15 09:15:50|1532.8|1532|1532.2|1531.6|1532.8|1532.2|1532|1531.6|3298
1608023760000|2020-12-15 09:16:00|1532.4|1532|1532.6|1532.2|1533|1532.6|1532.4|1532|2431
1608023770000|2020-12-15 09:16:10|1532.8||1532.8||1532.8||1532.8||0
1608023780000|2020-12-15 09:16:20|1532.6|1532|1531|1530.6|1532.6|1532|1531|1530.6|4127
1608023790000|2020-12-15 09:16:30|1531.2|1530.4|1531|1530.4|1531.4|1530.6|1530.8|1530.4|4100
1608023800000|2020-12-15 09:16:40|1531.4|1530.6|1531.2|1530.6|1531.4|1530.8|1530.8|1530.6|22032
1608023810000|2020-12-15 09:16:50|1531|1530.4|1531.8|1531.2|1531.8|1531.4|1530.6|1530.4|20006
1608023820000|2020-12-15 09:17:00|1532|1531.4|1531.4|1531|1532.4|1532|1531.4|1531|6844
1608023830000|2020-12-15 09:17:10|1531.6|1531.2|1532.2|1531.8|1532.2|1531.8|1531.4|1531.2|2021
1608023840000|2020-12-15 09:17:20|1532|1531.6|1532.2|1531.6|1532.2|1532|1531.8|1531.4|1366
1608023850000|2020-12-15 09:17:30|1532|1531.4|1531|1530.8|1532.2|1531.4|1531|1530.8|1629
1608023860000|2020-12-15 09:17:40|1531.2||1531.2||1531.4||1531.2||1997
1608023870000|2020-12-15 09:17:50|1531||1531||1531.4||1531||0
1608023880000|2020-12-15 09:18:00|1530.8|1530.6|1530.6|1530.2|1530.8|1530.6|1530.4|1530.2|2002
1608023890000|2020-12-15 09:18:10|1530.8|1530.4|1530.8|1530.4|1530.8|1530.6|1530.8|1530.4|2941
1608023900000|2020-12-15 09:18:20|1530.6|1530.2|1530.8|1530.4|1530.8|1530.4|1530.4|1530.2|1993
1608023910000|2020-12-15 09:18:30|1531|1530.6|1531|1530.4|1531|1530.6|1531|1530.4|0
1608023920000|2020-12-15 09:18:40|1531.2|1530.6|1531.2|1530.8|1531.4|1530.8|1531|1530.6|0
1608023930000|2020-12-15 09:18:50|1531.4|1531|1531.6|1531.2|1532.2|1531.6|1531.4|1531|5546
1608023960000|2020-12-15 09:19:20|1531.8|1531.4|1532.6|1532|1532.6|1532.2|1531.6|1531.2|1523
1608023970000|2020-12-15 09:19:30|1532.4|1531.8|1530.8|1530.4|1532.4|1531.8|1530.6|1530.2|10373
1608023980000|2020-12-15 09:19:40|1531|1530.2|1531.6|1531.4|1531.8|1531.4|1531|1530.2|6199
1608023990000|2020-12-15 09:19:50|1531.4|1531.2|1531.6|1531.4|1531.6|1531.4|1531.4|1531|3591
1608024000000|2020-12-15 09:20:00|1531.4|1531.2|1530.6|1530.2|1531.6|1531.2|1530.2|1530|20179
1608024010000|2020-12-15 09:20:10|1530.8|1530.4|1531|1530.6|1531|1530.6|1530.8|1530.4|0
1608024020000|2020-12-15 09:20:20|1531.2|1530.8|1531.4|1531|1531.4|1531.2|1530.8|1530.6|3056
1608024030000|2020-12-15 09:20:30|1531.6|1531.2|1531.4|1531|1531.6|1531.2|1531.2|1531|1619
1608024040000|2020-12-15 09:20:40|1531.6|1531.2|1531.6|1531.2|1531.8|1531.4|1531.4|1531.2|1436
1608024050000|2020-12-15 09:20:50|1531.4|1531.4|1532.8|1532.4|1532.8|1532.6|1531.2|1531|10619
1608024060000|2020-12-15 09:21:00|1533|1532.6|1533|1532.6|1533.2|1532.8|1532.8|1532.6|3276
1608024070000|2020-12-15 09:21:10|1533.2|1532.8|1533.2|1532.8|1533.4|1533.2|1532.8|1532.6|33574
1608024080000|2020-12-15 09:21:20|1533|1532.6|1532.8|1532.4|1533|1532.6|1532.4|1532.2|3446
1608024090000|2020-12-15 09:21:30|1533|1532.6|1534.6|1534|1534.6|1534.2|1533|1532.6|2467
1608024100000|2020-12-15 09:21:40|1534.4|1534.2|1534.2|1534|1534.4|1534.2|1533.8|1533.6|500
1608024110000|2020-12-15 09:21:50|1534|1533.8|1534.4|1533.8|1534.4|1534|1533.6|1533.4|4214
1608024120000|2020-12-15 09:22:00|1534.2|1533.6|1534|1533.6|1534.2|1534|1533.8|1533.4|4625
1608024130000|2020-12-15 09:22:10|1534.2|1533.8|1534.2|1534|1534.2|1534|1534|1533.8|85
1608024140000|2020-12-15 09:22:20|1534|1533.8|1534.4|1533.8|1534.4|1533.8|1534|1533.8|327
1608024150000|2020-12-15 09:22:30|1534.2|1534|1534.4|1534|1534.4|1534|1534.2|1534|1647
1608024160000|2020-12-15 09:22:40|1534.6|1534.2|1534.2|1534|1534.6|1534.2|1534.2|1534|0
1608024170000|2020-12-15 09:22:50|1534|1533.8|1533.6|1533.4|1534|1533.8|1533.6|1533.4|329
1608024180000|2020-12-15 09:23:00|1533.4|1533.2|1533.2|1532.8|1533.4|1533.2|1533|1532.8|3543
1608024190000|2020-12-15 09:23:10|1533|1533|1535|1534.6|1535.2|1534.8|1533|1532.8|7226
1608024200000|2020-12-15 09:23:20|1534.8||1535||1535||1534.8||500
1608024210000|2020-12-15 09:23:30|1534.8|1534.4|1534.6|1534.2|1534.8|1534.4|1534.4|1534.2|1432
1608024220000|2020-12-15 09:23:40|1534.4|1534|1533.2|1532.8|1534.6|1534|1532.2|1532|10519
1608024230000|2020-12-15 09:23:50|1533|1532.6|1533.4|1533|1533.4|1533|1532.8|1532.2|200
1608024240000|2020-12-15 09:24:00|1533.2|1533.2|1533|1532.8|1533.4|1533.2|1533|1532.8|1429
1608024250000|2020-12-15 09:24:10|1533.2||1533.4||1533.4||1533.2||0
1608024260000|2020-12-15 09:24:20|1533.6|1533|1533|1532.8|1533.8|1533.2|1533|1532.8|8866
1608024270000|2020-12-15 09:24:30|1533.2|1533|1533|1532.6|1533.4|1533|1532.8|1532.6|10379
1608024280000|2020-12-15 09:24:40|1533.2|1532.8|1533.4|1532.8|1533.4|1533|1533|1532.6|2165
1608024300000|2020-12-15 09:25:00|1533.2|1532.6|1533.2|1532.8|1533.4|1532.8|1532.8|1532.6|1106
1608024310000|2020-12-15 09:25:10|1533.4|1533|1532.4|1532|1533.4|1533|1532.2|1532|26755
1608024320000|2020-12-15 09:25:20|1532.6|1532.2|1533|1532.4|1533|1532.6|1532.4|1532.2|334
1608024330000|2020-12-15 09:25:30|1533.2||1533.2||1533.2||1533.2||0
1608024340000|2020-12-15 09:25:40|1533|1532.6|1533|1532.6|1533|1532.6|1533|1532.6|0
1608024350000|2020-12-15 09:25:50|1532.8|1532.4|1532.8|1532.4|1533|1532.8|1532.8|1532.4|0
1608024360000|2020-12-15 09:26:00|1533|1532.6|1532.8|1532.4|1533|1532.6|1532.8|1532.4|0
1608024370000|2020-12-15 09:26:10|1532.6|1532.2|1531.6|1531.4|1532.6|1532.2|1531.6|1531.4|4227
1608024380000|2020-12-15 09:26:20|1531.8|1531.6|1531.6|1531.2|1532|1531.8|1531.4|1531|5481
1608024390000|2020-12-15 09:26:30|1531.8|1531.4|1532|1531.4|1532|1531.6|1531.8|1531.4|1154
1608024410000|2020-12-15 09:26:50||1531.6||1531.6||1531.6||1531.6|0
1608024420000|2020-12-15 09:27:00|1532.2|1531.8|1532|1531.4|1532.4|1531.8|1531.8|1531.4|2437
1608024430000|2020-12-15 09:27:10|1531.8|1531.2|1532.2|1531.8|1532.2|1531.8|1531.4|1531.2|2755
1608024440000|2020-12-15 09:27:20|1532.4|1532|1532.2|1531.8|1532.4|1532.2|1532|1531.8|1602
1608024450000|2020-12-15 09:27:30|1532.4|1532|1533|1532.6|1533|1532.6|1532.4|1532|0
1608024470000|2020-12-15 09:27:50|1532.8|1532.8|1533|1532.8|1533.2|1533|1532.8|1532.8|2860
1608024480000|2020-12-15 09:28:00|1532.8|1532.6|1531.2|1530.8|1532.8|1532.6|1531|1530.8|5089
1608024490000|2020-12-15 09:28:10|1531.4||1531.4||1531.4||1531.4||0
1608024500000|2020-12-15 09:28:20|1531.6|1531|1532.2|1531.8|1532.2|1531.8|1531.6|1531|0
1608024510000|2020-12-15 09:28:30|1532|1532|1531.6|1531.4|1532.2|1532|1531.6|1531.4|1875
1608024520000|2020-12-15 09:28:40|1531.8|1531.6|1532.6|1532.2|1532.6|1532.4|1531.4|1531.2|37758
1608024530000|2020-12-15 09:28:50|1532.4|1532|1532.8|1532.4|1532.8|1532.4|1532.2|1532|1794
1608024540000|2020-12-15 09:29:00|1533|1532.6|1532.6|1532.2|1533.4|1533|1532.2|1532|6313
1608024550000|2020-12-15 09:29:10|1532.8|1532.4|1533.4|1533|1533.4|1533.2|1532.8|1532.4|30358
1608024560000|2020-12-15 09:29:20|1533.2|1532.8|1532.8|1532.4|1533.4|1532.8|1532.6|1532.2|3719
1608024570000|2020-12-15 09:29:30||1532.2||1532.4||1532.4||1532|0
1608024580000|2020-12-15 09:29:40|1533|1532.6|1533.2|1532.8|1533.4|1533.2|1532.8|1532.6|5580
1608024590000|2020-12-15 09:29:50|1533.4|1533|1533.4|1532.8|1533.4|1533|1533.4|1532.8|0
1608024600000|2020-12-15 09:30:00|1533.2|1532.6|1533|1532.4|1533.2|1532.6|1532.6|1532.4|671
1608024610000|2020-12-15 09:30:10|1533.2|1532.6|1533.8|1533.4|1533.8|1533.4|1533.2|1532.6|1437
1608024620000|2020-12-15 09:30:20|1534|1533.6|1533.8|1533.4|1534|1533.6|1533.6|1533.4|578
1608024640000|2020-12-15 09:30:40|1533.6|1533.6|1533.8|1533.2|1534|1533.6|1533.4|1533.2|2672
1608024650000|2020-12-15 09:30:50|1534|1533.4|1534.2|1534|1534.4|1534.2|1534|1533.4|3513
1608024660000|2020-12-15 09:31:00|1534.4|1533.8|1534.8|1534.4|1534.8|1534.4|1533.8|1533.6|1966
1608024670000|2020-12-15 09:31:10|1535|1534.6|1535|1534.6|1535.2|1534.8|1535|1534.6|5144
1608024680000|2020-12-15 09:31:20||1534.8||1534.8||1534.8||1534.8|0
1608024690000|2020-12-15 09:31:30|||||||||1529
1608024700000|2020-12-15 09:31:40|1535.2|1535|1535|1534.6|1535.4|1535|1535|1534.6|8124
1608024710000|2020-12-15 09:31:50|1534.8|1534.4|1535|1534.6|1535|1534.6|1534.6|1534.4|2069
1608024720000|2020-12-15 09:32:00|1534.8||1535||1535||1534.8||4227
1608024730000|2020-12-15 09:32:10||1534.8||1534.6||1534.8||1534.6|210
1608024740000|2020-12-15 09:32:20|1535.2|1534.8|1535.2|1535|1535.4|1535|1535.2|1534.8|1750
1608024750000|2020-12-15 09:32:30|1535.4|1535.2|1536.2|1535.8|1536.4|1535.8|1535.4|1535.2|418
1608024760000|2020-12-15 09:32:40|1536|1535.6|1536.8|1536.4|1537|1536.4|1535.8|1535.6|13835
1608024770000|2020-12-15 09:32:50|1537|1536.6|1537.8|1537.4|1537.8|1537.6|1536.6|1536.4|8584
1608024780000|2020-12-15 09:33:00|1538|1537.6|1538|1537.6|1538|1537.6|1537.6|1537.4|11550
1608024790000|2020-12-15 09:33:10|1538.2|1537.8|1538.2|1537.8|1538.4|1538|1537.6|1537.4|9009
1608024800000|2020-12-15 09:33:20|1538.4||1538.4||1538.4||1538.2||0
1608024810000|2020-12-15 09:33:30|1538.2|1537.6|1536.8|1536.4|1538.2|1537.6|1536.6|1536.4|6302
1608024820000|2020-12-15 09:33:40|1537|1536.2|1537|1536.6|1537|1536.6|1536.8|1536.2|228
1608024830000|2020-12-15 09:33:50|1537.2|1536.8|1537.2|1536.8|1537.2|1537|1537|1536.8|2177
1608024840000|2020-12-15 09:34:00|1537|1536.6|1536.6|1536.2|1537|1536.8|1536.4|1536.2|1775
1608024850000|2020-12-15 09:34:10|1536.4|1536.4|1536.6|1536.2|1536.8|1536.4|1536.4|1536.2|2360
1608024860000|2020-12-15 09:34:20|1536.4|1536.4|1536.6|1536.2|1536.8|1536.6|1536.4|1536.2|2108
1608024870000|2020-12-15 09:34:30|1536.4|1536|1536.4|1536.2|1536.4|1536.2|1536.2|1535.8|3523
1608024880000|2020-12-15 09:34:40|1536.6|1536.4|1535.4|1535.2|1536.8|1536.6|1535.4|1535|20918
1608024890000|2020-12-15 09:34:50|1535.6|1535|1535|1534.6|1535.6|1535.2|1534.8|1534.6|2135
1608024900000|2020-12-15 09:35:00|1535.2|1534.8|1535.8|1535.2|1535.8|1535.4|1535.2|1534.6|2099
1608024910000|2020-12-15 09:35:10|1536|1535.4|1536|1535.4|1536|1535.6|1536|1535.4|1554
1608024920000|2020-12-15 09:35:20|1536.2|1535.8|1536.8|1536.2|1536.8|1536.4|1536.2|1535.4|17244
1608024930000|2020-12-15 09:35:30|1536.6|1536.4|1537.4|1537|1537.4|1537|1536.4|1536.4|0
1608024940000|2020-12-15 09:35:40|1537.6||1537.6||1537.8||1537.6||0
1608024950000|2020-12-15 09:35:50|1537.4|1536.8|1536.2|1535.6|1537.4|1537|1536|1535.6|6430
1608024960000|2020-12-15 09:36:00|1536|1535.4|1535.6|1535.2|1536.2|1536|1535.6|1535.2|4224
1608024970000|2020-12-15 09:36:10|1535.4|1535|1535.2|1535|1535.6|1535.4|1535.2|1535|1772
1608024980000|2020-12-15 09:36:20|1535.4|1535.2|1535.8|1535.4|1535.8|1535.4|1535.4|1535|370
1608024990000|2020-12-15 09:36:30|1535.6|1535.6|1536.4|1536|1536.4|1536|1535.6|1535.4|500
1608025000000|2020-12-15 09:36:40|1536.2|1535.8|1536|1535.6|1536.4|1535.8|1535.8|1535.4|1917
1608025010000|2020-12-15 09:36:50|1536.2|1535.8|1536.2|1535.8|1536.2|1535.8|1536.2|1535.8|0
1608025020000|2020-12-15 09:37:00|1536|1535.6|1536|1535.6|1536|1535.6|1535.8|1535.4|993
1608025030000|2020-12-15 09:37:10|1536.2|1535.8|1536.4|1536.2|1536.6|1536.2|1536.2|1535.6|0
1608025040000|2020-12-15 09:37:20|1536.2|1536|1536.2|1535.8|1536.4|1536|1536|1535.8|2614
1608025050000|2020-12-15 09:37:30|1536.4||1536.4||1536.4||1536.4||0
1608025060000|2020-12-15 09:37:40|1536.6|1536|1536.6|1536.4|1537.4|1537|1536.6|1536|6511
1608025070000|2020-12-15 09:37:50|1536.8|1536.6|1536.8|1536.4|1536.8|1536.6|1536.8|1536.4|0
1608025080000|2020-12-15 09:38:00|1537|1536.6|1537.4|1536.8|1537.4|1537|1537|1536.6|358
1608025090000|2020-12-15 09:38:10|1537.2|1536.6|1536.6|1536.4|1537.2|1536.8|1536.6|1536.4|1393
1608025100000|2020-12-15 09:38:20|1536.4|1536.2|1535.6|1535|1536.4|1536.2|1535.4|1535|1879
1608025110000|2020-12-15 09:38:30|1535.8|1535.2|1535.8|1535.4|1536|1535.8|1535.6|1535.2|4788
1608025120000|2020-12-15 09:38:40|1535.6|1535.6|1536|1535.6|1536|1535.6|1535.6|1535.6|523
1608025140000|2020-12-15 09:39:00|1535.8|1535.4|1536|1535.4|1536|1535.4|1535.4|1535|1162
1608025150000|2020-12-15 09:39:10||1535.6||1535.6||1535.6||1535.6|0
1608025160000|2020-12-15 09:39:20|1536.2|1535.8|1536|1535.6|1536.2|1536|1535.8|1535.6|781
1608025170000|2020-12-15 09:39:30|1536.2|1535.8|1536|1535.6|1536.4|1536|1536|1535.6|10951
1608025190000|2020-12-15 09:39:50|1536.2|1535.8|1536.2|1535.6|1536.4|1536|1536|1535.6|908
1608025200000|2020-12-15 09:40:00|1536.4|1535.8|1536.8|1536.4|1536.8|1536.4|1536.4|1535.8|5580
1608025220000|2020-12-15 09:40:20|1536.6||1536.6||1536.6||1536.6||400
1608025230000|2020-12-15 09:40:30|1536.4|1536.2|1535.2|1534.6|1536.4|1536.2|1535|1534.4|3414
1608025240000|2020-12-15 09:40:40|1535|1534.4|1534.6|1534.2|1535|1534.4|1534.4|1534.2|430
1608025250000|2020-12-15 09:40:50|1534.4|1534|1534.4|1534|1534.6|1534|1534.2|1534|650
1608025260000|2020-12-15 09:41:00|1534.6|1534.2|1534.6|1534.2|1534.6|1534.2|1534.4|1534.2|0
1608025270000|2020-12-15 09:41:10|1534.4|1534|1534.4|1534|1534.4|1534|1534.4|1534|0
1608025280000|2020-12-15 09:41:20|1534.2|1533.8|1533.2|1532.8|1534.4|1533.8|1533.2|1532.6|1612
1608025290000|2020-12-15 09:41:30|1533|1533|1533.6|1533.2|1533.6|1533.4|1533|1533|1461
1608025310000|2020-12-15 09:41:50|1533.8|1533.4|1533.8|1533.4|1534|1533.6|1533.6|1533.2|463
1608025320000|2020-12-15 09:42:00|1534|1533.6|1534|1533.8|1534.2|1533.8|1533.8|1533.6|1528
1608025330000|2020-12-15 09:42:10|1533.8|1533.6|1533.8|1533.4|1533.8|1533.6|1533.6|1533.4|344
1608025340000|2020-12-15 09:42:20|1533.4|1533.2|1533.8|1533.4|1533.8|1533.4|1533.4|1533.2|1019
1608025350000|2020-12-15 09:42:30|1533.6|1533.2|1533.6|1533|1533.6|1533.2|1533.4|1533|1081
1608025360000|2020-12-15 09:42:40|1533.4|1532.8|1533.4|1533|1533.6|1533.4|1532.8|1532.6|2375
1608025370000|2020-12-15 09:42:50|1533.2|1532.8|1532.4|1532.2|1533.2|1532.8|1532.4|1532.2|1691
1608025380000|2020-12-15 09:43:00|1532.6|1532.4|1533.4|1533|1533.4|1533.2|1532.6|1532.4|913
1608025390000|2020-12-15 09:43:10|1533.6|1533.2|1534|1533.4|1534|1533.6|1533.6|1533.2|1955
1608025400000|2020-12-15 09:43:20|1533.8|1533.6|1533.6|1533.4|1533.8|1533.6|1533.6|1533.4|538
1608025410000|2020-12-15 09:43:30|1533.8|1533.6|1534.4|1534|1534.4|1534|1533.8|1533.6|1024
1608025420000|2020-12-15 09:43:40|1534.2|1533.8|1534|1533.4|1534.2|1533.8|1533.6|1533.4|1005
1608025430000|2020-12-15 09:43:50|1533.8||1534||1534||1533.8||66
1608025440000|2020-12-15 09:44:00|1533.8||1534||1534||1533.8||0
1608025450000|2020-12-15 09:44:10|1534.2|1533.6|1534.4|1534|1534.6|1534|1534.2|1533.6|431
1608025460000|2020-12-15 09:44:20|1534.2|1533.8|1534.4|1534|1534.6|1534|1534.2|1533.8|259
1608025470000|2020-12-15 09:44:30|1534.2|1533.8|1533.8|1533.4|1534.4|1533.8|1533.8|1533.4|629
1608025480000|2020-12-15 09:44:40|1534|1533.6|1534.4|1534|1534.4|1534.2|1534|1533.4|1561
1608025490000|2020-12-15 09:44:50|1534.6|1534.2|1535.2|1534.8|1535.2|1534.8|1534.4|1534|4805
1608025500000|2020-12-15 09:45:00|1535.4|1535|1535.2|1534.6|1535.6|1535|1535|1534.4|280
1608025510000|2020-12-15 09:45:10|1535.4|1534.8|1535|1534.4|1535.4|1535|1534.6|1534.4|1271
1608025520000|2020-12-15 09:45:20|1534.8|1534.6|1535.8|1535.2|1535.8|1535.2|1534.8|1534.6|689
1608025530000|2020-12-15 09:45:30|1536|1535.4|1536|1535.6|1536|1535.8|1535.8|1535.4|700
1608025540000|2020-12-15 09:45:40|1536.2|1535.8|1536.8|1536.2|1536.8|1536.4|1536.2|1535.8|0
1608025550000|2020-12-15 09:45:50|1536.6|1536.4|1536.8|1536.4|1536.8|1536.6|1536.6|1536.4|1568
1608025560000|2020-12-15 09:46:00|1536.6|1536.2|1536.4|1536|1536.6|1536.2|1536.2|1536|1693
1608025570000|2020-12-15 09:46:10|1536.2|1535.8|1536.2|1535.8|1536.4|1536.2|1535.8|1535.6|4322
1608025580000|2020-12-15 09:46:20|1536|1535.6|1535.6|1535.2|1536|1535.6|1535.4|1535.2|1379
1608025590000|2020-12-15 09:46:30|1535.4|1535.4|1536.2|1535.6|1536.2|1535.6|1535.4|1535.4|0
1608025600000|2020-12-15 09:46:40|1536.4|1535.8|1536|1535.8|1536.4|1536|1536|1535.8|372
1608025610000|2020-12-15 09:46:50|1536.2|1536|1536.4|1535.8|1536.4|1536|1536.2|1535.8|100
1608025620000|2020-12-15 09:47:00|1536.6|1536|1536.4|1536|1536.8|1536.4|1536.2|1536|487
1608025630000|2020-12-15 09:47:10|1536.2|1535.8|1535.6|1535.2|1536.2|1535.8|1535.6|1535.2|3362
1608025640000|2020-12-15 09:47:20|1535.4|1535|1535.8|1535.4|1535.8|1535.4|1535.2|1535|1670
1608025650000|2020-12-15 09:47:30|1536|1535.6|1535.8|1535.4|1536.2|1536|1535.8|1535.4|4139
1608025660000|2020-12-15 09:47:40|1536|1535.6|1536|1535.6|1536|1535.6|1536|1535.6|0
1608025670000|2020-12-15 09:47:50|1535.8|1535.4|1536.2|1535.8|1536.2|1535.8|1535.6|1535.4|3597
1608025680000|2020-12-15 09:48:00|1536.4|1536|1536.8|1536.4|1536.8|1536.4|1536.4|1536|4001
1608025700000|2020-12-15 09:48:20|1536.6|1536.6|1536.8|1536.4|1536.8|1536.6|1536.6|1536.4|4165
1608025710000|2020-12-15 09:48:30|1536.6||1536.6||1536.6||1536.6||1151
1608025720000|2020-12-15 09:48:40|1536.8|1536.6|1536.8|1536.6|1537|1536.6|1536.8|1536.6|1605
1608025730000|2020-12-15 09:48:50|1537|1536.8|1537.4|1537|1537.8|1537.4|1537|1536.8|3934
1608025740000|2020-12-15 09:49:00|1537.6|1537.2|1537.6|1537.2|1537.8|1537.4|1537.6|1537.2|0
1608025750000|2020-12-15 09:49:10|1537.8|1537.4|1538|1537.6|1538|1537.6|1537.8|1537.4|0
1608025790000|2020-12-15 09:49:50|1537.8|1537.4|1537.8|1537.6|1538|1537.6|1537.6|1537.4|3517
1608025800000|2020-12-15 09:50:00|1538|1537.8|1537.6|1537.2|1538|1537.8|1537.6|1537.2|2053
1608025810000|2020-12-15 09:50:10|1537.4|1537|1536.6|1536.4|1537.4|1537|1536.6|1536.4|3292
1608025820000|2020-12-15 09:50:20|1536.4|1536.2|1536.4|1536|1536.4|1536.2|1536.2|1536|1928
1608025830000|2020-12-15 09:50:30|1536.2|1535.8|1536.2|1535.8|1536.2|1536|1536|1535.8|1112
1608025860000|2020-12-15 09:51:00|1536||1536||1536||1536||0
1608025870000|2020-12-15 09:51:10|1535.8|1535.6|1536.4|1535.8|1536.4|1536.2|1535.8|1535.6|4379
1608025880000|2020-12-15 09:51:20|1536.6|1536|1537.2|1536.8|1537.4|1537|1536.6|1536|3640
1608025890000|2020-12-15 09:51:30|1537.4||1537.4||1537.4||1537.2||0
1608025900000|2020-12-15 09:51:40|1537.2|1537|1536|1535.6|1537.2|1537|1536|1535.6|6047
1608025910000|2020-12-15 09:51:50|1535.8|1535.8|1536|1535.6|1536|1535.8|1535.8|1535.4|4789
1608025920000|2020-12-15 09:52:00|1535.8|1535.8|1535.8|1535.4|1536|1535.8|1535.8|1535.4|941
1608025930000|2020-12-15 09:52:10|1535.6|1535.6|1535.4|1535|1535.6|1535.6|1535.2|1535|2055
1608025940000|2020-12-15 09:52:20|1535.6|1535.2|1535.4|1535|1535.6|1535.4|1535.2|1535|1120
1608025950000|2020-12-15 09:52:30|1535.2|1534.8|1535|1534.8|1535.4|1534.8|1535|1534.6|5345
1608025960000|2020-12-15 09:52:40|1535.2|1535|1535.4|1535.2|1535.4|1535.2|1535.2|1535|3317
1608025970000|2020-12-15 09:52:50|1535.2|1535|1535|1534.8|1535.2|1535|1535|1534.8|2529
1608025980000|2020-12-15 09:53:00|1534.8|1534.6|1534.6|1534.4|1535|1534.6|1534.4|1534.2|6600
1608025990000|2020-12-15 09:53:10|1534.4|1534.2|1534.8|1534.4|1535.2|1534.6|1534.4|1534.2|1230
1608026000000|2020-12-15 09:53:20|1534.6|1534.2|1534.8|1534.4|1534.8|1534.4|1534.6|1534.2|869
1608026010000|2020-12-15 09:53:30|1534.6||1534.8||1534.8||1534.6||155
1608026030000|2020-12-15 09:53:50|1534.6|1534.6|1534.6|1534.4|1534.6|1534.6|1534.6|1534.4|5230
1608026040000|2020-12-15 09:54:00|1534.8|1534.6|1535.4|1535.2|1535.4|1535.2|1534.8|1534.6|963
1608026050000|2020-12-15 09:54:10|1535.2|1535|1535.4|1535.2|1535.4|1535.2|1535.2|1534.8|1462
1608026060000|2020-12-15 09:54:20|1535.2|1535|1535.4|1534.8|1535.4|1535|1535.2|1534.8|731
1608026070000|2020-12-15 09:54:30|1535.2|1535|1535.2|1534.6|1535.2|1535|1535|1534.6|1607
1608026080000|2020-12-15 09:54:40|1535|1535|1535|1534.6|1535|1535|1535|1534.6|2946
1608026090000|2020-12-15 09:54:50|1535.2|1535|1535.2|1535|1535.2|1535|1535.2|1535|748
1608026100000|2020-12-15 09:55:00|1535|1534.8|1534.2|1534|1535.2|1534.8|1534.2|1534|4124
1608026110000|2020-12-15 09:55:10|1534|1533.8|1533.6|1533.4|1534|1533.8|1533.6|1533.4|2467
1608026120000|2020-12-15 09:55:20|1533.4|1533.2|1532.4|1532.2|1533.4|1533.2|1532.2|1532|16635
1608026130000|2020-12-15 09:55:30|1532.2|1532|1532.2|1532|1532.4|1532.2|1532.2|1532|5673
1608026140000|2020-12-15 09:55:40|1532|1531.8|1531.4|1531|1532.2|1531.8|1531|1530.8|13216
1608026150000|2020-12-15 09:55:50|1531.2|1530.8|1531.4|1530.8|1531.4|1530.8|1531.2|1530.8|352
1608026160000|2020-12-15 09:56:00|1531.2|1530.6|1531.2|1530.8|1531.2|1531|1530.6|1530.2|4221
1608026170000|2020-12-15 09:56:10|1531.4|1531|1531.4|1531|1531.4|1531|1531.4|1531|0
1608026190000|2020-12-15 09:56:30|1531.6|1531.2|1531.6|1531.2|1531.6|1531.2|1531.4|1531.2|187
1608026200000|2020-12-15 09:56:40|1531.4|1531.4|1531.4|1530.8|1531.4|1531.4|1531|1530.8|4597
1608026210000|2020-12-15 09:56:50|1531.2|1531|1531|1530.8|1531.2|1531|1531|1530.6|680
1608026220000|2020-12-15 09:57:00|1531.2|1531|1531.6|1531|1531.6|1531.2|1531.2|1531|2093
1608026230000|2020-12-15 09:57:10|1531.4|1530.8|1530.8|1530.4|1531.4|1530.8|1530.4|1530.2|2450
1608026240000|2020-12-15 09:57:20|1531|1530.2|1531.6|1531|1531.6|1531|1531|1530.2|1506
1608026250000|2020-12-15 09:57:30|1531.8|1531.2|1532.2|1532|1532.4|1532|1531.8|1531.2|2253
1608026260000|2020-12-15 09:57:40||1531.8||1532||1532||1531.8|0
1608026270000|2020-12-15 09:57:50|1532.4|1532.2|1532.4|1532|1532.4|1532.2|1532.2|1532|1280
1608026280000|2020-12-15 09:58:00|1532.2|1531.8|1532|1531.6|1532.4|1532.2|1531.8|1531.6|1809
1608026290000|2020-12-15 09:58:10|1531.8|1531.4|1532.4|1532|1532.6|1532.4|1531.8|1531.4|2614
1608026300000|2020-12-15 09:58:20|1532.2|1531.6|1531.8|1531.6|1532.2|1531.6|1531.6|1531.4|4828
1608026310000|2020-12-15 09:58:30|1532|1531.4|1531.8|1531.4|1532|1531.4|1531.8|1531.4|6491
1608026320000|2020-12-15 09:58:40|1531.6|1531.2|1531.8|1531.4|1531.8|1531.4|1531.4|1531.2|2153
1608026340000|2020-12-15 09:59:00||1531.6||1531.6||1531.6||1531.6|0
1608026350000|2020-12-15 09:59:10|1531.6|1531.4|1531.6|1531.2|1531.6|1531.4|1531.6|1531.2|473
1608026360000|2020-12-15 09:59:20|1531.8|1531.4|1531.8|1531.4|1532|1531.8|1531.2|1530.8|68460
1608026370000|2020-12-15 09:59:30|1531.6|1531.2|1531.6|1531.2|1531.8|1531.2|1531.2|1530.6|4870
1608026380000|2020-12-15 09:59:40|1531.4|1531|1531.6|1531.2|1531.6|1531.2|1531.4|1531|500
1608026390000|2020-12-15 09:59:50|1531.4|1531.4|1531.2|1531|1531.6|1531.4|1531.2|1531|1766
1608026400000|2020-12-15 10:00:00|1531|1530.8|1531.2|1530.8|1531.2|1530.8|1531|1530.8|612
1608026410000|2020-12-15 10:00:10|1531.4|1531|1531.6|1531.2|1531.6|1531.2|1531.4|1531|1292
1608026420000|2020-12-15 10:00:20|1531.8|1531.4|1532.2|1531.8|1532.4|1532|1531.8|1531.4|6167
1608026430000|2020-12-15 10:00:30|1532|1531.6|1532.2|1531.6|1532.2|1531.6|1531.8|1531.6|0
1608026440000|2020-12-15 10:00:40|1532|1532|1531.8|1531.4|1532|1532|1531.8|1531.4|1858
1608026450000|2020-12-15 10:00:50|1532||1531.8||1532||1531.6||0
1608026470000|2020-12-15 10:01:10|1532|1531.6|1532|1531.6|1532|1531.8|1532|1531.6|1993
1608026480000|2020-12-15 10:01:20|1531.8||1531.8||1531.8||1531.8||0
1608026490000|2020-12-15 10:01:30|1532|1531.8|1532|1531.8|1532|1531.8|1532|1531.8|0
1608026500000|2020-12-15 10:01:40|1532.2|1532|1532.4|1532|1532.4|1532.2|1532.2|1532|581
1608026510000|2020-12-15 10:01:50|1532.6|1532.2|1532.6|1532.2|1533|1532.8|1532.6|1532.2|678
1608026520000|2020-12-15 10:02:00|1532.8|1532.4|1532.8|1532.4|1533|1532.6|1532.8|1532.4|0
1608026530000|2020-12-15 10:02:10|1532.6|1532.6|1532.8|1532.4|1532.8|1532.6|1532.6|1532.4|840
1608026540000|2020-12-15 10:02:20|1532.6|1532.6|1532.6|1532.2|1532.6|1532.6|1532.6|1532.2|86
1608026550000|2020-12-15 10:02:30|1532.8|1532.4|1532.4|1532|1532.8|1532.4|1532.4|1532|224
1608026560000|2020-12-15 10:02:40|1532.2|1531.8|1532|1531.6|1532.4|1531.8|1531.8|1531.6|3007
1608026570000|2020-12-15 10:02:50|1532.2|1531.8|1532.4|1532.2|1532.4|1532.2|1532.2|1531.8|308
1608026580000|2020-12-15 10:03:00||1532||1532||1532||1532|0
1608026590000|2020-12-15 10:03:10|1532.6|1532.2|1532.8|1532.6|1533|1532.6|1532.6|1532.2|564
1608026600000|2020-12-15 10:03:20|1533|1532.8|1532.6|1532.2|1533|1532.8|1532.6|1532.2|2795
1608026620000|2020-12-15 10:03:40|1532.8|1532.4|1532.8|1532.4|1533|1532.6|1532.8|1532.2|0
1608026650000|2020-12-15 10:04:10|1533|1532.6|1532.4|1532.2|1533|1532.6|1532.4|1532.2|2970
1608026660000|2020-12-15 10:04:20|1532.6|1532.4|1532.8|1532.4|1533|1532.6|1532.4|1532.4|2402
1608026670000|2020-12-15 10:04:30|1532.6|1532.2|1532.2|1532|1532.6|1532.2|1532.2|1532|384
1608026680000|2020-12-15 10:04:40|1532|1531.8|1532.4|1531.8|1532.4|1531.8|1532|1531.8|824
1608026690000|2020-12-15 10:04:50|1532.6|1532|1532.6|1532.4|1532.8|1532.4|1532.6|1532|0
1608026700000|2020-12-15 10:05:00|1532.8|1532.6|1532.8|1532.4|1532.8|1532.6|1532.6|1532.4|6000
1608026710000|2020-12-15 10:05:10|1532.6|1532.6|1532.6|1532.4|1532.6|1532.6|1532.4|1532.2|2277
1608026720000|2020-12-15 10:05:20|1532.8|1532.6|1532.8|1532.6|1532.8|1532.6|1532.8|1532.6|1000
1608026730000|2020-12-15 10:05:30||1532.4||1532.4||1532.4||1532.4|0
1608026740000|2020-12-15 10:05:40|1532.6|1532.2|1532.6|1532.2|1532.6|1532.4|1532.4|1532.2|2827
1608026750000|2020-12-15 10:05:50|1532.8|1532.4|1532.8|1532.4|1532.8|1532.4|1532.8|1532.4|0
1608026760000|2020-12-15 10:06:00|1532.6|1532.2|1532|1531.6|1532.8|1532.2|1531.8|1531.6|2212
1608026770000|2020-12-15 10:06:10|1532.2|1531.8|1532.6|1532|1532.6|1532.2|1532.2|1531.8|313
1608026780000|2020-12-15 10:06:20|1532.4||1532.4||1532.4||1532.4||0
1608026790000|2020-12-15 10:06:30|1532.2||1532.4||1532.4||1532.2||515
1608026800000|2020-12-15 10:06:40|1532.6|1532.2|1532.4|1532|1532.6|1532.2|1532.4|1532|0
1608026810000|2020-12-15 10:06:50|1532.6|1532.2|1532.4|1532|1532.6|1532.2|1532.4|1532|0
1608026820000|2020-12-15 10:07:00|1532.6|1532.2|1532|1531.6|1532.8|1532.4|1532|1531.6|3000
1608026850000|2020-12-15 10:07:30|1531.8|1531.4|1531.8|1531.2|1531.8|1531.4|1531.6|1531.2|417
1608026860000|2020-12-15 10:07:40|1531.6|1531.4|1531.4|1531|1531.6|1531.4|1531.2|1531|1214
1608026870000|2020-12-15 10:07:50|1531.2|1530.8|1531|1530.6|1531.2|1530.8|1531|1530.6|284
1608026880000|2020-12-15 10:08:00|1530.6|1530.2|1530.4|1530|1530.6|1530.4|1530.4|1530|8552
1608026890000|2020-12-15 10:08:10|1530.6|1530.2|1529.4|1529|1530.6|1530.2|1529.2|1529|27606
1608026900000|2020-12-15 10:08:20|1529.2|1529.2|1529.4|1529|1529.4|1529.2|1529.2|1529|626
1608026910000|2020-12-15 10:08:30|1529.2||1529.2||1529.4||1529.2||158
1608026920000|2020-12-15 10:08:40|1529|1528.8|1529|1528.6|1529.2|1528.8|1528.8|1528.4|462
1608026930000|2020-12-15 10:08:50|1528.8|1528.8|1529.8|1529.4|1529.8|1529.4|1528.8|1528.8|1378
1608026950000|2020-12-15 10:09:10|1529.6|1529.2|1529.4|1529|1529.6|1529.2|1529.2|1529|2438
1608026960000|2020-12-15 10:09:20|1529.2|1528.8|1529|1528.6|1529.2|1528.8|1529|1528.6|382
1608026970000|2020-12-15 10:09:30|1528.8|1528.4|1529|1528.6|1529|1528.6|1528.6|1528.4|893
1608026980000|2020-12-15 10:09:40|1528.8|1528.4|1529|1528.6|1529|1528.6|1528.6|1528.2|3004
1608026990000|2020-12-15 10:09:50|1528.8||1529.2||1529.2||1528.8||0
1608027000000|2020-12-15 10:10:00|1529||1529||1529.2||1529||0
1608027010000|2020-12-15 10:10:10|1528.8|1528.8|1528.4|1528|1528.8|1528.8|1528.2|1528|2894
1608027020000|2020-12-15 10:10:20|1528.6|1528.2|1528.2|1528|1528.6|1528.2|1528.2|1528|0
1608027030000|2020-12-15 10:10:30|1528|1527.8|1528.2|1527.6|1528.2|1527.8|1528|1527.6|1940
1608027040000|2020-12-15 10:10:40|1528|1527.4|1528.4|1528|1528.6|1528|1527.8|1527.4|2527
1608027050000|2020-12-15 10:10:50|1528.2|1528.2|1529|1528.8|1529.2|1528.8|1528.2|1528.2|308
1608027060000|2020-12-15 10:11:00|1529.2|1529|1529.8|1529.4|1529.8|1529.4|1529.2|1529|841
1608027070000|2020-12-15 10:11:10|1530|1529.6|1530|1529.6|1530|1529.8|1529.8|1529.6|222
1608027080000|2020-12-15 10:11:20|1529.8|1529.4|1529.4|1529|1530|1529.4|1529.4|1529|1357
1608027090000|2020-12-15 10:11:30|1529.6|1529.2|1529.8|1529.2|1529.8|1529.4|1529.6|1529.2|232
1608027100000|2020-12-15 10:11:40|1530|1529.4|1530|1529.6|1530|1529.6|1530|1529.4|0
1608027120000|2020-12-15 10:12:00|1530.2|1529.8|1530.4|1530|1530.4|1530|1530.2|1529.6|31
1608027130000|2020-12-15 10:12:10|1530.6|1530.2|1530.8|1530.4|1530.8|1530.4|1530.6|1530.2|229
1608027140000|2020-12-15 10:12:20|1530.6|1530.2|1530.6|1530|1530.6|1530.2|1530.4|1530|500
1608027160000|2020-12-15 10:12:40|1530.4||1530.4||1530.4||1530.2||0
1608027180000|2020-12-15 10:13:00|1530.2|1529.8|1529.2|1528.8|1530.2|1529.8|1529|1528.8|5404
1608027190000|2020-12-15 10:13:10|1529|1528.6|1528.8|1528.4|1529|1528.6|1528.8|1528.4|386
1608027200000|2020-12-15 10:13:20|1529|1528.6|1529.2|1528.6|1529.2|1528.6|1528.8|1528.6|0
1608027210000|2020-12-15 10:13:30|1529.4|1528.8|1529.6|1529.2|1529.6|1529.2|1529.2|1528.6|1691
1608027220000|2020-12-15 10:13:40||1529.4||1529.2||1529.4||1529.2|40
1608027230000|2020-12-15 10:13:50|1529.4||1529.6||1529.6||1529.4||88
1608027240000|2020-12-15 10:14:00|1529.4||1529.6||1529.6||1529.4||304
1608027250000|2020-12-15 10:14:10|1529.4|1529|1529|1528.8|1529.4|1529|1529|1528.8|874
1608027260000|2020-12-15 10:14:20|1529.2|1529|1529.2|1528.8|1529.4|1529|1529|1528.8|1715
1608027280000|2020-12-15 10:14:40|1529.4|1529|1529.4|1529.2|1529.4|1529.2|1529.4|1529|235
1608027290000|2020-12-15 10:14:50|1529.2|1529|1529.4|1529|1529.6|1529.2|1529.2|1528.8|9308
1608027300000|2020-12-15 10:15:00|1529.2|1528.8|1530|1529.6|1530.2|1530|1529.2|1528.8|8893
1608027310000|2020-12-15 10:15:10|1530.2|1529.8|1530.6|1530|1530.8|1530.4|1530|1529.6|4688
1608027320000|2020-12-15 10:15:20|1530.4|1529.8|1529.8|1529.6|1530.4|1529.8|1529.8|1529.6|2753
1608027330000|2020-12-15 10:15:30|1530|1529.4|1529.8|1529.4|1530|1529.4|1529.6|1529.2|1927
1608027340000|2020-12-15 10:15:40|1530|1529.6|1530.2|1529.8|1530.4|1530|1530|1529.6|2117
1608027350000|2020-12-15 10:15:50|1530.4|1530|1530|1529.6|1530.4|1530|1530|1529.6|227
1608027360000|2020-12-15 10:16:00|1530.2||1530.2||1530.2||1530.2||0
1608027370000|2020-12-15 10:16:10|1530||1530||1530.2||1530||0
1608027380000|2020-12-15 10:16:20||1529.8||1529.6||1529.8||1529.6|0
1608027390000|2020-12-15 10:16:30||1529.4||1529.4||1529.4||1529.4|0
1608027430000|2020-12-15 10:17:10|1530.2|1529.6|1531|1530.6|1531|1530.6|1530|1529.6|1771
1608027450000|2020-12-15 10:17:30|1530.8|1530.8|1531.2|1531|1531.4|1531.2|1530.8|1530.6|4914
1608027460000|2020-12-15 10:17:40|1531.4|1531.2|1531.6|1531.2|1531.6|1531.2|1531.4|1531|525
1608027470000|2020-12-15 10:17:50||1531.4||1531.2||1531.4||1531.2|0
1608027480000|2020-12-15 10:18:00|1531.8|1531.4|1532.4|1532|1532.4|1532.2|1531.8|1531.4|2848
1608027490000|2020-12-15 10:18:10|1532.2|1531.8|1531.8|1531.2|1532.2|1531.8|1531.6|1531.2|5509
1608027500000|2020-12-15 10:18:20|1531.6|1531.4|1531.8|1531.6|1531.8|1531.6|1531.6|1531.4|0
1608027510000|2020-12-15 10:18:30|1532|1531.4|1531.4|1531|1532|1531.4|1531.2|1531|2967
1608027520000|2020-12-15 10:18:40|1531.2|1530.8|1530.4|1530|1531.2|1530.8|1530.2|1530|4214
1608027530000|2020-12-15 10:18:50|1530.2|1530.2|1530.6|1530.2|1530.6|1530.2|1530.2|1530.2|1500
1608027540000|2020-12-15 10:19:00||1530.4||1530.2||1530.4||1530.2|0
1608027550000|2020-12-15 10:19:10|1530.8|1530.4|1531|1530.6|1531.2|1530.6|1530.6|1530.2|120
1608027560000|2020-12-15 10:19:20|1531.2|1530.8|1531.2|1530.6|1531.2|1530.8|1531.2|1530.6|0
1608027570000|2020-12-15 10:19:30|1531|1530.8|1531.2|1530.8|1531.2|1530.8|1531|1530.8|1199
1608027580000|2020-12-15 10:19:40|1531.4|1531|1531.6|1531.2|1531.6|1531.4|1531.4|1531|1095
1608027590000|2020-12-15 10:19:50|1531.8|1531.4|1531.8|1531.4|1531.8|1531.4|1531.8|1531.4|1237
1608027600000|2020-12-15 10:20:00|1531.6|1531.2|1531.2|1530.8|1531.6|1531.2|1531|1530.8|3392
1608027610000|2020-12-15 10:20:10|1531.4|1531|1531.4|1531|1531.4|1531.2|1531.4|1531|1087
1608027620000|2020-12-15 10:20:20||1531.2||1531||1531.2||1531|0
1608027630000|2020-12-15 10:20:30|1531.2|1530.8|1531.4|1531|1531.4|1531.2|1531.2|1530.8|776
1608027640000|2020-12-15 10:20:40|1531.6|1531.2|1531.8|1531.4|1531.8|1531.4|1531.6|1531.2|233
1608027650000|2020-12-15 10:20:50|1532|1531.6|1532|1531.6|1532|1531.8|1531.8|1531.6|1057
1608027660000|2020-12-15 10:21:00|1531.8|1531.4|1532|1531.4|1532|1531.6|1531.6|1531.4|938
1608027670000|2020-12-15 10:21:10|1531.8|1531.6|1532|1531.6|1532|1531.8|1531.8|1531.6|2020
1608027680000|2020-12-15 10:21:20|1531.8|1531.4|1532|1531.4|1532|1531.6|1531.6|1531.4|2695
1608027690000|2020-12-15 10:21:30|1531.8|1531.6|1532|1531.6|1532|1531.6|1531.8|1531.4|0
1608027700000|2020-12-15 10:21:40|1531.8|1531.8|1531.4|1530.8|1532|1531.8|1531|1530.8|2808
1608027710000|2020-12-15 10:21:50|1531.2|1531|1531.4|1531|1531.4|1531|1531|1531|0
1608027720000|2020-12-15 10:22:00||1531.2||1531.2||1531.2||1531|0
1608027730000|2020-12-15 10:22:10|1531.2|1531|1531.2|1530.8|1531.4|1531|1531.2|1530.8|0
1608027740000|2020-12-15 10:22:20|1531.4|1531|1531.6|1531.2|1531.6|1531.2|1531.4|1530.8|629
1608027750000|2020-12-15 10:22:30|1531.4|1531|1531|1530.6|1531.4|1531|1530.8|1530.6|2468
1608027760000|2020-12-15 10:22:40|1530.8|1530.4|1530.8|1530.4|1530.8|1530.4|1530.6|1530.4|1530
1608027780000|2020-12-15 10:23:00|1530.6|1530.6|1530.6|1530.4|1530.8|1530.6|1530.6|1530.4|3559
1608027790000|2020-12-15 10:23:10|1530.4|1530.2|1529.8|1529.4|1530.4|1530.2|1529.8|1529.4|1790
1608027800000|2020-12-15 10:23:20|1530|1529.6|1530|1529.4|1530|1529.6|1530|1529.4|3050
1608027810000|2020-12-15 10:23:30|1529.8|1529.6|1530.2|1529.8|1530.2|1529.8|1529.8|1529.6|369
1608027820000|2020-12-15 10:23:40|1530.4|1530|1530.4|1530.2|1530.4|1530.2|1530.2|1530|2271
1608027830000|2020-12-15 10:23:50|1530.6||1530.6||1530.8||1530.6||0
1608027840000|2020-12-15 10:24:00|1530.8|1530.4|1531|1530.6|1531.4|1531.2|1530.8|1530.4|7015
1608027850000|2020-12-15 10:24:10|1530.8|1530.4|1530.6|1530.4|1530.8|1530.4|1530.6|1530.2|305
1608027860000|2020-12-15 10:24:20|1530.4|1530.2|1530.6|1530.2|1530.6|1530.2|1530.2|1530|882
1608027870000|2020-12-15 10:24:30|1530.8||1530.8||1530.8||1530.8||0
1608027880000|2020-12-15 10:24:40|1530.6|1530.4|1530.6|1530.2|1530.6|1530.4|1530.6|1530.2|2000
1608027890000|2020-12-15 10:24:50|||||||||50
1608027900000|2020-12-15 10:25:00|1530.8|1530.4|1530.4|1530.2|1530.8|1530.6|1530.4|1530.2|3324
1608027910000|2020-12-15 10:25:10|1530.6||1530.6||1530.6||1530.6||0
1608027940000|2020-12-15 10:25:40|1530.4|1529.8|1529.8|1529.4|1530.4|1529.8|1529.8|1529.4|5778
1608027950000|2020-12-15 10:25:50||1529.6||1529.4||1529.6||1529.4|2000
1608027960000|2020-12-15 10:26:00|1530|1529.6|1530.2|1530|1530.2|1530|1530|1529.6|5970
1608027970000|2020-12-15 10:26:10|1530.4|1530.2|1530.6|1530.4|1530.6|1530.4|1530.4|1530.2|2238
1608027980000|2020-12-15 10:26:20|1530.8||1530.8||1530.8||1530.8||1000
1608027990000|2020-12-15 10:26:30||1530.6||1530.6||1530.6||1530.4|7306
1608028000000|2020-12-15 10:26:40|1530.6|1530.4|1530.4|1530|1530.6|1530.6|1530.4|1530|412
1608028010000|2020-12-15 10:26:50|1530.6|1529.8|1530.2|1529.8|1530.6|1529.8|1529.8|1529.6|275
1608028020000|2020-12-15 10:27:00|1530.4|1530|1529.8|1529.4|1530.4|1530|1529.6|1529.4|2692
1608028030000|2020-12-15 10:27:10|1529.6||1529.8||1529.8||1529.6||0
1608028040000|2020-12-15 10:27:20|1530|1529.6|1530.4|1529.8|1530.4|1530|1530|1529.6|1596
1608028050000|2020-12-15 10:27:30|1530.2|1529.6|1530|1529.6|1530.2|1529.6|1530|1529.6|0
1608028070000|2020-12-15 10:27:50|1530.2|1529.8|1530|1529.6|1530.4|1530|1530|1529.6|1200
1608028080000|2020-12-15 10:28:00|1530.2|1530|1530|1529.6|1530.2|1530|1530|1529.6|2741
1608028090000|2020-12-15 10:28:10|1529.8|1529.4|1529.8|1529.4|1529.8|1529.4|1529.6|1529.4|398
1608028100000|2020-12-15 10:28:20|1529.6|1529.6|1529.8|1529.4|1529.8|1529.6|1529.6|1529.4|250
1608028110000|2020-12-15 10:28:30|1529.6|1529.2|1529.2|1528.8|1529.8|1529.2|1529.2|1528.6|1300
1608028120000|2020-12-15 10:28:40|1529.4|1528.6|1529.4|1528.8|1529.4|1528.8|1529.4|1528.6|0
1608028130000|2020-12-15 10:28:50|1529.2||1529||1529.2||1529||239
1608028140000|2020-12-15 10:29:00|1528.8|1528.6|1528.8|1528.4|1528.8|1528.6|1528.8|1528.4|500
1608028150000|2020-12-15 10:29:10|1528.6|1528.2|1528.4|1528|1528.6|1528.4|1528.4|1528|663
1608028160000|2020-12-15 10:29:20||1527.8||1528.2||1528.2||1527.8|0
1608028170000|2020-12-15 10:29:30|1528.2|1528|1528.2|1527.8|1528.2|1528|1528|1527.6|1250
1608028180000|2020-12-15 10:29:40|1528.4|1528|1528.8|1528.4|1528.8|1528.4|1528.2|1528|2774
1608028190000|2020-12-15 10:29:50|1528.6|1528.2|1528.6|1528.4|1528.6|1528.4|1528.6|1528.2|3013
1608028200000|2020-12-15 10:30:00|1528.8|1528.6|1529|1528.6|1529|1528.8|1528.8|1528.4|1196
1608028210000|2020-12-15 10:30:10|1528.8|1528.4|1529|1528.6|1529|1528.8|1528.8|1528.4|0
1608028220000|2020-12-15 10:30:20|1529.2|1528.8|1529.4|1529|1529.4|1529|1529.2|1528.8|231
1608028230000|2020-12-15 10:30:30|1529.6|1529.2|1529.4|1529|1529.6|1529.2|1529.4|1529|785
1608028240000|2020-12-15 10:30:40|1529.2||1529.4||1529.4||1529.2||1076
1608028250000|2020-12-15 10:30:50|1529.6||1529.6||1529.6||1529.4||0
1608028260000|2020-12-15 10:31:00|1529.8|1529.2|1529.8|1529.4|1529.8|1529.4|1529.8|1529.2|0
1608028270000|2020-12-15 10:31:10|1530|1529.2|1531.2|1530.8|1531.4|1531.2|1530|1529.2|9624
1608028280000|2020-12-15 10:31:20|1531.4|1530.6|1531|1530.6|1531.4|1530.6|1530.8|1530.4|1618
1608028290000|2020-12-15 10:31:30|1531.2|1530.8|1531|1530.8|1531.2|1531|1531|1530.8|3068
1608028300000|2020-12-15 10:31:40|1531.2|1530.6|1530.6|1530.2|1531.2|1530.6|1530.4|1530.2|1704
1608028310000|2020-12-15 10:31:50|1530.8|1530.4|1530.8|1530.4|1530.8|1530.4|1530.8|1530.4|0
1608028320000|2020-12-15 10:32:00|1530.6|1530.2|1530.4|1530.2|1530.6|1530.2|1530.2|1530|1666
1608028330000|2020-12-15 10:32:10|1530.2|1530|1530.4|1530|1530.4|1530|1529.8|1529.6|2919
1608028340000|2020-12-15 10:32:20|1530.6|1530.2|1531.2|1530.8|1531.4|1531.2|1530.6|1530.2|8008
1608028350000|2020-12-15 10:32:30|1531|1531|1530.6|1530.2|1531|1531|1530.4|1530.2|1983
1608028360000|2020-12-15 10:32:40|1530.4|1530|1530.4|1530|1530.4|1530|1530.4|1530|0
1608028370000|2020-12-15 10:32:50|1530.6|1530.2|1530.6|1530.4|1530.8|1530.6|1530.4|1530|3844
1608028380000|2020-12-15 10:33:00|1530.4|1530.2|1530.6|1530.2|1530.6|1530.2|1530.4|1530.2|1725
1608028390000|2020-12-15 10:33:10|1530.8|1530.4|1530.8|1530.4|1530.8|1530.6|1530.6|1530.2|2332
1608028400000|2020-12-15 10:33:20|1531|1530.6|1531|1530.6|1531.2|1531|1531|1530.4|8931
1608028410000|2020-12-15 10:33:30|1531.2|1530.8|1531|1530.6|1531.6|1531.2|1531|1530.6|3054
1608028420000|2020-12-15 10:33:40||1530.8||1530.6||1530.8||1530.6|0
1608028430000|2020-12-15 10:33:50|1530.8|1530.4|1530.2|1530|1530.8|1530.4|1530.2|1530|9353
1608028440000|2020-12-15 10:34:00|1530.4|1530.2|1530.2|1530|1530.4|1530.2|1530.2|1530|1940
1608028450000|2020-12-15 10:34:10|1530|1529.8|1530|1529.8|1530.2|1530|1530|1529.6|32934
1608028460000|2020-12-15 10:34:20|1530.2|1530|1530.6|1530.2|1530.8|1530.4|1530.2|1530|2371
1608028470000|2020-12-15 10:34:30|1530.8|1530.4|1531.2|1530.8|1531.6|1531.2|1530.8|1530.2|5406
1608028480000|2020-12-15 10:34:40|1531.4|1531|1531.6|1531.2|1531.8|1531.4|1531.2|1531|3492
1608028490000|2020-12-15 10:34:50|1531.4|1531.4|1532|1531.6|1532|1531.8|1531.4|1531.4|4305
1608028500000|2020-12-15 10:35:00|1531.8|1531.8|1531.8|1531.4|1532|1531.8|1531.8|1531.4|2380
1608028510000|2020-12-15 10:35:10|1531.6|1531.2|1531.6|1531.4|1531.8|1531.6|1531.6|1531.2|7630
1608028530000|2020-12-15 10:35:30|1531.8|1531.6|1532|1531.6|1532|1531.8|1531.8|1531.6|533
1608028540000|2020-12-15 10:35:40|1531.8|1531.4|1531.8|1531.6|1532|1531.6|1531.8|1531.4|3194
1608028550000|2020-12-15 10:35:50||1531.4||1531.6||1531.6||1531.4|25
1608028560000|2020-12-15 10:36:00|1532||1532||1532||1531.8||1102
1608028570000|2020-12-15 10:36:10||1531.8||1531.8||1531.8||1531.8|0
1608028590000|2020-12-15 10:36:30|1531.8|1531.6|1532|1531.8|1532|1531.8|1531.8|1531.4|3398
1608028600000|2020-12-15 10:36:40|1531.8|1531.6|1532|1531.6|1532|1531.6|1531.8|1531.6|0
1608028610000|2020-12-15 10:36:50||1531.8||1531.8||1531.8||1531.8|499
1608028620000|2020-12-15 10:37:00|1532.2|1532|1532|1531.6|1532.2|1532|1532|1531.6|1690
1608028630000|2020-12-15 10:37:10|1532.2|1531.8|1532.2|1531.8|1532.2|1531.8|1532.2|1531.8|0
1608028640000|2020-12-15 10:37:20|1532|1532|1532|1531.8|1532.2|1532|1532|1531.8|1181
1608028650000|2020-12-15 10:37:30|1532.2||1532.2||1532.2||1532.2||0
1608028660000|2020-12-15 10:37:40|1532.4|1532|1532.6|1532.4|1532.8|1532.4|1532.4|1532|722
1608028670000|2020-12-15 10:37:50|1532.8|1532.6|1532.8|1532.4|1533|1532.8|1532.8|1532.4|429
1608028680000|2020-12-15 10:38:00|1532.6|1532.6|1532.8|1532.4|1532.8|1532.6|1532.6|1532.4|530
1608028690000|2020-12-15 10:38:10||1532.6||1532.4||1532.6||1532.4|259
1608028700000|2020-12-15 10:38:20|1532.6|1532.2|1532.2|1532|1532.6|1532.2|1532.2|1532|757
1608028710000|2020-12-15 10:38:30|1532|1531.8|1531.8|1531.6|1532.2|1531.8|1531.8|1531.6|300
1608028720000|2020-12-15 10:38:40|1532|1531.8|1532.2|1531.8|1532.4|1532|1532|1531.8|3577
1608028730000|2020-12-15 10:38:50||1531.6||1532||1532||1531.6|0
1608028740000|2020-12-15 10:39:00|1532.4|1532.2|1532.6|1532.2|1532.6|1532.4|1532.4|1532.2|150
1608028750000|2020-12-15 10:39:10|1532.8|1532.4|1533.4|1533|1533.4|1533.2|1532.8|1532.4|200
1608028760000|2020-12-15 10:39:20|1533.2|1532.8|1533.2|1532.8|1533.4|1532.8|1533|1532.8|1809
1608028770000|2020-12-15 10:39:30|1533|1533|1533.2|1532.8|1533.2|1533|1533|1532.8|1873
1608028800000|2020-12-15 10:40:00|1533|1532.6|1533.2|1533|1533.2|1533|1532.8|1532.6|5020
1608028810000|2020-12-15 10:40:10|1533|1532.8|1532.4|1532|1533|1532.8|1532.4|1532|10551
1608028820000|2020-12-15 10:40:20|1532.2|1531.8|1532.2|1531.8|1532.2|1532|1532.2|1531.8|290
1608028830000|2020-12-15 10:40:30|1531.8|1531.6|1531.8|1531.6|1531.8|1531.6|1531.8|1531.4|0
1608028840000|2020-12-15 10:40:40|1532|1531.8|1532|1531.8|1532.2|1531.8|1531.8|1531.8|0
1608028850000|2020-12-15 10:40:50||1531.6||1531.6||1531.6||1531.6|0
1608028860000|2020-12-15 10:41:00|1531.8|1531.4|1531.6|1531.2|1531.8|1531.4|1531.4|1531|500
1608028870000|2020-12-15 10:41:10|1531.4|1531.4|1530.8|1530.4|1531.6|1531.4|1530.6|1530.4|5133
1608028880000|2020-12-15 10:41:20|1530.6|1530.2|1530.8|1530.6|1530.8|1530.6|1530.4|1530.2|1368
1608028890000|2020-12-15 10:41:30|1530.6|1530.4|1530.8|1530.6|1530.8|1530.6|1530.6|1530.4|866
1608028900000|2020-12-15 10:41:40|1531|1530.8|1531|1530.6|1531|1530.8|1530.8|1530.6|0
1608028910000|2020-12-15 10:41:50|1530.8|1530.4|1530.6|1530.4|1530.8|1530.4|1530.6|1530.4|810
1608028920000|2020-12-15 10:42:00|1530.4|1530.2|1530.4|1530|1530.4|1530.2|1530|1529.8|1294
1608028930000|2020-12-15 10:42:10|1530.2|1529.8|1530|1529.8|1530.4|1529.8|1529.4|1529.2|5459
1608028940000|2020-12-15 10:42:20|1530.2||1530.2||1530.2||1530.2||10
1608028950000|2020-12-15 10:42:30|1530.4|1530|1530.8|1530.2|1530.8|1530.2|1530.4|1530|6557
1608028990000|2020-12-15 10:43:10|1530.6|1530.4|1530.8|1530.4|1530.8|1530.4|1530.6|1530.2|500
1608029010000|2020-12-15 10:43:30|1530.6|1530.2|1530.6|1530.2|1530.8|1530.4|1530.6|1530.2|261
1608029020000|2020-12-15 10:43:40|1530.8|1530.4|1530.6|1530.4|1530.8|1530.6|1530.6|1530.4|7651
1608029030000|2020-12-15 10:43:50|1530.8|1530.6|1530.8|1530.4|1530.8|1530.6|1530.8|1530.4|605
1608029040000|2020-12-15 10:44:00|1531|1530.6|1530.8|1530.4|1531|1530.8|1530.6|1530.4|3688
1608029050000|2020-12-15 10:44:10|||||||||700
1608029070000|2020-12-15 10:44:30|1530.6||1530.6||1530.6||1530.6||0
1608029080000|2020-12-15 10:44:40|1530.4|1530.2|1530.8|1530.4|1530.8|1530.6|1530.4|1530|8021
1608029090000|2020-12-15 10:44:50|1530.6|1530.2|1530.6|1530.4|1530.8|1530.4|1530.6|1530.2|3055
1608029100000|2020-12-15 10:45:00|1530.8|1530.6|1531|1530.6|1531|1530.6|1530.8|1530.6|0
1608029110000|2020-12-15 10:45:10|1530.8|1530.4|1530.8|1530.4|1530.8|1530.6|1530.8|1530.4|648
1608029120000|2020-12-15 10:45:20|1530.6|1530.2|1530.6|1530.2|1530.6|1530.2|1530.6|1530.2|0
1608029130000|2020-12-15 10:45:30|1530.4|1530.4|1530.6|1530.4|1530.6|1530.4|1530.4|1530|1139
1608029140000|2020-12-15 10:45:40||1530.2||1530.4||1530.4||1530.2|5000
1608029150000|2020-12-15 10:45:50|1530.8|1530.6|1531|1530.6|1531|1530.6|1530.8|1530.6|0
1608029160000|2020-12-15 10:46:00||1530.4||1530.4||1530.4||1530.4|0
1608029170000|2020-12-15 10:46:10||1530.6||1530.6||1530.6||1530.6|0
1608029180000|2020-12-15 10:46:20||1530.4||1530.4||1530.4||1530.4|0
1608029200000|2020-12-15 10:46:40|1530.8|1530.6|1531|1530.6|1531|1530.6|1530.6|1530.4|42
1608029210000|2020-12-15 10:46:50|1530.8|1530.4|1530.6|1530.2|1530.8|1530.6|1530.6|1530.2|70
1608029220000|2020-12-15 10:47:00|1530.8|1530.4|1531|1530.6|1531|1530.6|1530.8|1530.4|0
1608029230000|2020-12-15 10:47:10|1531.2|1530.8|1531.2|1531|1531.4|1531.2|1531.2|1530.6|1120
1608029240000|2020-12-15 10:47:20|1531.4|1531.2|1531.4|1531|1531.6|1531.2|1531.4|1531|70
1608029250000|2020-12-15 10:47:30|1531.2|1530.8|1531.2|1531|1531.2|1531|1531.2|1530.8|0
1608029260000|2020-12-15 10:47:40|1531|1530.8|1531|1530.6|1531|1530.8|1530.8|1530.4|987
1608029270000|2020-12-15 10:47:50|1531.2|1530.8|1530.8|1530.6|1531.2|1530.8|1530.8|1530.6|242
1608029280000|2020-12-15 10:48:00|1530.6|1530.4|1530.4|1530.2|1530.6|1530.4|1530.4|1530.2|2457
1608029290000|2020-12-15 10:48:10|1530.2|1530|1530|1529.6|1530.2|1530|1529.8|1529.6|3515
1608029300000|2020-12-15 10:48:20|1529.8|1529.4|1528.8|1528.4|1529.8|1529.4|1528.8|1528.4|3570
1608029310000|2020-12-15 10:48:30|1529|1528.6|1528.8|1528.6|1529.2|1528.8|1528.8|1528.6|2700
1608029320000|2020-12-15 10:48:40|1529|1528.8|1529.2|1528.8|1529.2|1528.8|1529|1528.8|0
1608029330000|2020-12-15 10:48:50|1529.4|1529|1529.6|1529.2|1529.6|1529.2|1529.4|1529|0
1608029340000|2020-12-15 10:49:00|1529.8|1529.4|1529.8|1529.4|1529.8|1529.4|1529.8|1529.4|0
1608029350000|2020-12-15 10:49:10|1530|1529.6|1529.8|1529.6|1530|1529.6|1529.8|1529.6|0
1608029360000|2020-12-15 10:49:20|1529.6|1529.4|1529.6|1529.4|1529.8|1529.4|1529.6|1529.4|2426
1608029370000|2020-12-15 10:49:30|1529.8|1529.6|1529.4|1529|1529.8|1529.6|1529.2|1529|9021
1608029380000|2020-12-15 10:49:40|1529.6|1529.2|1530.2|1529.8|1530.2|1529.8|1529.6|1529.2|662
1608029390000|2020-12-15 10:49:50|1530|1529.6|1529.8|1529.4|1530|1529.6|1529.8|1529.4|446
1608029400000|2020-12-15 10:50:00|1529.6|1529.6|1529.8|1529.4|1529.8|1529.6|1529.6|1529.4|719
1608029410000|2020-12-15 10:50:10|1529.6|1529.2|1529.8|1529.6|1529.8|1529.6|1529.4|1529.2|2296
1608029420000|2020-12-15 10:50:20|1530|1529.8|1530.4|1530|1530.4|1530|1530|1529.8|162
1608029430000|2020-12-15 10:50:30|1530.2|1529.8|1530.4|1530.2|1530.4|1530.2|1530.2|1529.8|0
1608029440000|2020-12-15 10:50:40|1530.6||1530.6||1530.6||1530.4||0
1608029450000|2020-12-15 10:50:50|1530.4||1530.4||1530.4||1530.4||0
1608029460000|2020-12-15 10:51:00|1530.2|1530|1530.2|1530|1530.2|1530|1530|1529.8|3133
1608029470000|2020-12-15 10:51:10|1530|1529.8|1529.8|1529.4|1530|1529.8|1529.6|1529.4|3542
1608029490000|2020-12-15 10:51:30|1529.6|1529.2|1529.4|1529|1529.6|1529.2|1529.4|1529|1479
1608029500000|2020-12-15 10:51:40|1529.6||1529.4||1529.6||1529.4||0
1608029510000|2020-12-15 10:51:50|1529.2||1529.4||1529.4||1529.2||28
1608029520000|2020-12-15 10:52:00|1529.2|1528.8|1528.4|1528.2|1529.2|1528.8|1528.4|1528.2|6632
1608029530000|2020-12-15 10:52:10|1528.2|1528|1528.2|1527.8|1528.2|1528|1528|1527.8|539
1608029540000|2020-12-15 10:52:20|1528|1527.6|1527.8|1527.6|1528|1527.8|1527.8|1527.6|1933
1608029550000|2020-12-15 10:52:30|1528|1527.8|1528.8|1528.4|1528.8|1528.4|1528|1527.8|4384
1608029560000|2020-12-15 10:52:40|1529|1528.6|1529.4|1529|1529.4|1529.2|1529|1528.6|4036
1608029570000|2020-12-15 10:52:50|||||||||88
1608029580000|2020-12-15 10:53:00|1529.6|1529.2|1529.8|1529.4|1529.8|1529.4|1529.6|1529|957
1608029590000|2020-12-15 10:53:10|1529.6|1529|1529|1528.6|1529.6|1529|1528.8|1528.6|12157
1608029600000|2020-12-15 10:53:20||1528.8||1528.8||1528.8||1528.6|0
1608029610000|2020-12-15 10:53:30|1528.8|1528.6|1528.8|1528.4|1528.8|1528.6|1528.8|1528.4|2092
1608029620000|2020-12-15 10:53:40|1528.6||1528.8||1528.8||1528.6||0
1608029630000|2020-12-15 10:53:50|1528.6|1528.6|1528.8|1528.6|1529|1528.8|1528.6|1528.6|835
1608029640000|2020-12-15 10:54:00|1528.6|1528.4|1528.6|1528.4|1528.6|1528.4|1528.6|1528.4|601
1608029650000|2020-12-15 10:54:10|1528.8|1528.6|1528.6|1528.4|1528.8|1528.6|1528.6|1528.4|134
1608029670000|2020-12-15 10:54:30|1528.4|1528.2|1528.2|1528|1528.4|1528.2|1527.8|1527.6|3282
1608029680000|2020-12-15 10:54:40||1527.8||1527.8||1527.8||1527.8|0
1608029690000|2020-12-15 10:54:50|1528.4|1528|1528.4|1528|1528.4|1528.2|1528.4|1528|1441
1608029700000|2020-12-15 10:55:00|1528.2|1527.8|1527.6|1527.4|1528.2|1527.8|1527.6|1527.4|1642
1608029710000|2020-12-15 10:55:10|1527.8|1527.6|1527.6|1527.4|1527.8|1527.6|1527.6|1527.4|722
1608029730000|2020-12-15 10:55:30|1527.4|1527.2|1527.6|1527.2|1527.6|1527.4|1527.4|1527.2|1534
1608029740000|2020-12-15 10:55:40|1527.4||1527.4||1527.4||1527.4||0
1608029750000|2020-12-15 10:55:50|1527.2|1527|1527.2|1527|1527.2|1527|1527.2|1527|7429
1608029760000|2020-12-15 10:56:00|1527.4|1527.2|1527.6|1527.2|1528|1527.6|1527.4|1527.2|10049
1608029770000|2020-12-15 10:56:10|1527.8|1527.4|1527.8|1527.4|1528|1527.8|1527.8|1527.4|1357
1608029780000|2020-12-15 10:56:20|1527.6|1527.2|1527.6|1527.2|1527.6|1527.2|1527.6|1527.2|1303
1608029790000|2020-12-15 10:56:30|1527.8|1527.4|1527.8|1527.6|1527.8|1527.6|1527.8|1527.4|152
1608029800000|2020-12-15 10:56:40|1528.2|1527.8|1528.4|1528.2|1528.6|1528.4|1528|1527.8|4455
1608029810000|2020-12-15 10:56:50|1528.2|1528|1528|1527.6|1528.2|1528|1528|1527.6|2501
1608029820000|2020-12-15 10:57:00|1528.2|1527.8|1528.2|1527.8|1528.2|1527.8|1528.2|1527.6|733
1608029830000|2020-12-15 10:57:10|1528|1527.6|1527.8|1527.4|1528.2|1527.6|1527.4|1527.2|1997
1608029840000|2020-12-15 10:57:20|1528|1527.6|1528.2|1527.8|1528.2|1528|1528|1527.4|1925
1608029850000|2020-12-15 10:57:30|1528.4|1528|1528.6|1528.2|1528.6|1528.2|1528.4|1527.8|446
1608029860000|2020-12-15 10:57:40||1528.4||1528.4||1528.4||1528.2|3132
1608029870000|2020-12-15 10:57:50|1528.8|1528.6|1528.6|1528.4|1528.8|1528.6|1528.6|1528.4|339
1608029890000|2020-12-15 10:58:10|1528.8|1528.6|1529|1528.6|1529|1528.8|1528.8|1528.6|312
1608029900000|2020-12-15 10:58:20|1528.8|1528.4|1528.8|1528.4|1528.8|1528.4|1528.8|1528.4|0
1608029910000|2020-12-15 10:58:30|1529|1528.6|1528.8|1528.6|1529|1528.8|1528.8|1528.6|2580
1608029920000|2020-12-15 10:58:40|1528.6|1528.4|1527.6|1527.2|1528.6|1528.4|1527.6|1527.2|15914
1608029930000|2020-12-15 10:58:50|1527.4|1527.4|1527.6|1527.2|1527.8|1527.4|1527.4|1527.2|1365
1608029940000|2020-12-15 10:59:00|1527.8|1527.4|1527.8|1527.4|1527.8|1527.6|1527.8|1527.4|153
1608029950000|2020-12-15 10:59:10|1528|1527.6|1528.2|1527.8|1528.4|1527.8|1528|1527.6|365
1608029960000|2020-12-15 10:59:20|1528.4|1528|1528.4|1528|1528.6|1528.2|1528.4|1528|251
1608029970000|2020-12-15 10:59:30|1528.2|1527.8|1528.2|1527.8|1528.2|1527.8|1528.2|1527.8|0
1608030000000|2020-12-15 11:00:00||1527.6||1527.8||1527.8||1527.6|286
1608030010000|2020-12-15 11:00:10|1528.4|1528|1528.6|1528.2|1528.6|1528.2|1528.4|1527.8|751
1608030020000|2020-12-15 11:00:20||1528.4||1528.2||1528.4||1528.2|0
1608030030000|2020-12-15 11:00:30|1528.4|1528|1528.2|1527.8|1528.4|1528|1528.2|1527.8|523
1608030040000|2020-12-15 11:00:40|1528|1527.6|1528|1527.6|1528|1527.6|1528|1527.6|50
1608030050000|2020-12-15 11:00:50|1528.2|1527.8|1528.4|1528|1528.4|1528|1528.2|1527.6|510
1608030060000|2020-12-15 11:01:00|1528.2|1527.8|1528.4|1528.2|1528.6|1528.2|1528.2|1527.8|1715
1608030070000|2020-12-15 11:01:10||1528||1528||1528||1528|65
1608030080000|2020-12-15 11:01:20|1528.2|1528.2|1528.4|1528|1528.6|1528.2|1528.2|1528|9800
1608030100000|2020-12-15 11:01:40||1528.2||1528||1528.2||1528|170
1608030110000|2020-12-15 11:01:50|1528.2|1528.2|1528.4|1528.2|1528.4|1528.2|1528.2|1528|756
1608030120000|2020-12-15 11:02:00|1528.2|1528|1528.2|1528|1528.4|1528|1528.2|1528|0
1608030130000|2020-12-15 11:02:10|1528|1527.8|1528|1527.8|1528|1527.8|1528|1527.8|3088
1608030140000|2020-12-15 11:02:20|1527.8|1527.6|1527.8|1527.4|1528|1527.6|1527.6|1527.4|11680
1608030160000|2020-12-15 11:02:40|1527.6|1527.6|1527.4|1527|1527.6|1527.6|1527.2|1527|2582
1608030170000|2020-12-15 11:02:50|1527.2||1527.2||1527.2||1527.2||340
1608030180000|2020-12-15 11:03:00|1527|1526.8|1527|1526.6|1527|1526.8|1526.6|1526.2|10935
1608030190000|2020-12-15 11:03:10|1526.8|1526.4|1526.8|1526.4|1526.8|1526.4|1526.8|1526.4|481
1608030200000|2020-12-15 11:03:20|1526.6|1526.2|1526.4|1526|1526.6|1526.2|1526.2|1526|2099
1608030220000|2020-12-15 11:03:40|1526.6|1526.2|1526.8|1526.4|1526.8|1526.4|1526.6|1526.2|2469
1608030230000|2020-12-15 11:03:50|1527|1526.6|1527|1526.6|1527.2|1526.6|1527|1526.6|0
1608030240000|2020-12-15 11:04:00|1527.2|1526.8|1527.4|1526.8|1527.4|1527|1527.2|1526.8|500
1608030250000|2020-12-15 11:04:10|1527.2||1527||1527.2||1527||0
1608030260000|2020-12-15 11:04:20||1526.6||1526.8||1526.8||1526.6|100
1608030270000|2020-12-15 11:04:30|||||||||412
1608030280000|2020-12-15 11:04:40|1526.8|1526.6|1526.4|1526.2|1526.8|1526.6|1526.4|1526.2|1653
1608030290000|2020-12-15 11:04:50|1526.6|1526.4|1526.4|1526.2|1526.8|1526.4|1526.4|1526.2|2601
1608030300000|2020-12-15 11:05:00|1526.2|1526|1526.2|1525.8|1526.2|1526|1526|1525.6|7124
1608030310000|2020-12-15 11:05:10||1526||1526||1526||1526|0
1608030320000|2020-12-15 11:05:20|1526.4|1526.2|1526.6|1526.4|1526.6|1526.4|1526.4|1526.2|191
1608030330000|2020-12-15 11:05:30|1526.8|1526.6|1526.8|1526.6|1527|1526.8|1526.8|1526.6|2263
1608030350000|2020-12-15 11:05:50|1527|1526.8|1527|1526.6|1527|1526.8|1526.8|1526.6|1815
1608030360000|2020-12-15 11:06:00|1526.8|1526.4|1526.6|1526.4|1526.8|1526.4|1526.6|1526.4|1677
1608030370000|2020-12-15 11:06:10||1526.2||1526.2||1526.2||1526.2|1031
1608030380000|2020-12-15 11:06:20||1526.4||1526.4||1526.4||1526.4|2612
1608030400000|2020-12-15 11:06:40|1526.4|1526.2|1526.4|1526.2|1526.4|1526.2|1526.4|1526.2|699
1608030410000|2020-12-15 11:06:50|1526.2|1526|1526.2|1526|1526.2|1526|1526.2|1526|903
1608030420000|2020-12-15 11:07:00|1526.4|1526.2|1526.4|1526.2|1526.4|1526.2|1526.4|1526.2|1769
1608030430000|2020-12-15 11:07:10|1526.6|1526.4|1526.8|1526.6|1526.8|1526.6|1526.6|1526.4|595
1608030440000|2020-12-15 11:07:20|1526.6|1526.4|1527|1526.8|1527|1526.8|1526.6|1526.4|572
1608030450000|2020-12-15 11:07:30|1526.8|1526.6|1526.8|1526.4|1527|1526.8|1526.6|1526.4|1724
1608030460000|2020-12-15 11:07:40||1526.6||1526.6||1526.6||1526.6|244
1608030470000|2020-12-15 11:07:50|1526.6|1526.4|1526.4|1526|1526.6|1526.4|1526.4|1526|2556
1608030490000|2020-12-15 11:08:10|1526.2|1525.8|1525.6|1525.4|1526.2|1525.8|1525.6|1525.4|9205
1608030500000|2020-12-15 11:08:20|1525.4|1525.2|1525.2|1525|1525.4|1525.2|1525.2|1525|5101
1608030510000|2020-12-15 11:08:30|1525.4|1525.2|1525.4|1525|1525.6|1525.4|1525|1524.8|37674
1608030520000|2020-12-15 11:08:40|1525.2|1524.8|1525.2|1524.8|1525.2|1525|1525|1524.8|6031
1608030530000|2020-12-15 11:08:50|1525|1525|1525|1524.6|1525.4|1525|1525|1524.6|908
1608030540000|2020-12-15 11:09:00|1525.2|1524.8|1525.6|1525.2|1525.6|1525.2|1525.2|1524.8|1273
1608030550000|2020-12-15 11:09:10|1525.4|1525|1525.4|1525|1525.4|1525|1525.4|1525|1430
1608030560000|2020-12-15 11:09:20|1525.6|1525.2|1525.8|1525.6|1525.8|1525.6|1525.6|1525.2|2265
1608030570000|2020-12-15 11:09:30|1525.6|1525.4|1525.6|1525.4|1525.6|1525.4|1525.6|1525.4|2471
1608030580000|2020-12-15 11:09:40|1525.4|1525.2|1525.6|1525.2|1525.6|1525.4|1525.4|1525.2|2392
1608030600000|2020-12-15 11:10:00|1525.4|1525|1525|1524.6|1525.6|1525|1525|1524.6|21392
1608030610000|2020-12-15 11:10:10|1524.8|1524.4|1524.6|1524.2|1524.8|1524.4|1524.6|1524|496
1608030630000|2020-12-15 11:10:30|1524.8|1524.4|1525.2|1524.8|1525.2|1525|1524.6|1524.2|2393
1608030640000|2020-12-15 11:10:40|1525.4|1525|1525.2|1524.8|1525.4|1525|1525.2|1524.8|2232
1608030650000|2020-12-15 11:10:50|1525|1524.6|1525|1524.6|1525|1524.6|1524.8|1524.6|79
1608030660000|2020-12-15 11:11:00|1525.2|1524.8|1525.2|1524.8|1525.6|1525.2|1525|1524.8|1976
1608030670000|2020-12-15 11:11:10|1525|1524.6|1524.6|1524.2|1525.2|1524.6|1524.6|1524.2|1756
1608030680000|2020-12-15 11:11:20|1524.8|1524.4|1524.6|1524.2|1524.8|1524.6|1524.4|1524.2|5000
1608030690000|2020-12-15 11:11:30|1524.8|1524.4|1525|1524.6|1525|1524.6|1524.4|1524.2|1164
1608030710000|2020-12-15 11:11:50|1525.2|1524.8|1525.2|1524.8|1525.2|1525|1525|1524.8|4579
1608030720000|2020-12-15 11:12:00|1525|1525|1525.2|1525|1525.2|1525|1525|1525|919
1608030730000|2020-12-15 11:12:10|1525|1524.8|1524.8|1524.6|1525|1524.8|1524.8|1524.6|1441
1608030740000|2020-12-15 11:12:20|||||||||150
1608030750000|2020-12-15 11:12:30|1524.6|1524.4|1524.6|1524.4|1524.6|1524.4|1524.6|1524.4|0
1608030760000|2020-12-15 11:12:40|1524.8|1524.6|1524.8|1524.4|1525|1524.8|1524.8|1524.4|2885
1608030770000|2020-12-15 11:12:50|1524.6||1524.6||1524.6||1524.6||715
1608030780000|2020-12-15 11:13:00||1524.2||1524.2||1524.2||1524.2|165
1608030790000|2020-12-15 11:13:10|1524.8|1524.4|1524.8|1524.2|1524.8|1524.6|1524.6|1524.2|5105
1608030800000|2020-12-15 11:13:20|1524.6||1524.4||1524.6||1524.4||0
1608030810000|2020-12-15 11:13:30|1524.2|1524|1524.4|1524|1524.4|1524.2|1524.2|1524|1670
1608030820000|2020-12-15 11:13:40|1524.2|1523.8|1523.2|1523|1524.2|1523.8|1523.2|1523|4683
1608030830000|2020-12-15 11:13:50|1523.4|1523.2|1523.4|1523|1523.4|1523.2|1523.2|1523|12
1608030840000|2020-12-15 11:14:00||1523.2||1523||1523.2||1523|0
1608030850000|2020-12-15 11:14:10|1523.2|1522.8|1523|1522.8|1523.2|1522.8|1523|1522.8|60
1608030860000|2020-12-15 11:14:20|1522.8|1522.6|1522.8|1522.4|1522.8|1522.6|1522.6|1522.2|3187
1608030870000|2020-12-15 11:14:30|1523|1522.6|1523.6|1523.2|1523.8|1523.4|1523|1522.4|5385
1608030880000|2020-12-15 11:14:40|1523.4|1523.4|1523.4|1523.2|1523.4|1523.4|1523.4|1523.2|2285
1608030890000|2020-12-15 11:14:50|1523.6||1523.4||1523.6||1523.4||274
1608030900000|2020-12-15 11:15:00|1523.6|1523.4|1523.8|1523.4|1524|1523.8|1523.6|1523.4|999
1608030910000|2020-12-15 11:15:10|1524|1523.6|1524|1523.6|1524|1523.8|1523.8|1523.6|277
1608030920000|2020-12-15 11:15:20|1524.2|1523.8|1524.2|1523.8|1524.4|1524|1524.2|1523.8|494
1608030930000|2020-12-15 11:15:30|1524|1523.6|1524|1523.8|1524|1523.8|1523.8|1523.6|224
1608030940000|2020-12-15 11:15:40|1524.2|1523.6|1524.2|1523.8|1524.2|1524|1524.2|1523.6|737
1608030950000|2020-12-15 11:15:50|1524|1524|1523.6|1523.4|1524.2|1524|1523.6|1523.4|1721
1608030960000|2020-12-15 11:16:00|1523.4|1523.2|1523.4|1523.2|1523.4|1523.2|1523.4|1523.2|0
1608030980000|2020-12-15 11:16:20|1523.6|1523.4|1523.4|1523.2|1523.6|1523.4|1523.4|1523.2|2148
1608030990000|2020-12-15 11:16:30|1523.6|1523.4|1523.6|1523.4|1523.6|1523.4|1523.6|1523.4|2095
1608031000000|2020-12-15 11:16:40|1523.8|1523.6|1524.2|1523.8|1524.6|1524.2|1523.8|1523.6|1895
1608031030000|2020-12-15 11:17:10|1524.4|1524|1524.8|1524.2|1524.8|1524.2|1524.4|1524|190
1608031040000|2020-12-15 11:17:20|1524.6|1524|1524|1523.8|1524.6|1524|1524|1523.8|3259
1608031050000|2020-12-15 11:17:30|1523.8|1523.4|1523.4|1523.2|1523.8|1523.4|1523.4|1523.2|1521
1608031060000|2020-12-15 11:17:40|1523.6|1523.4|1524|1523.6|1524|1523.8|1523.6|1523.2|219
1608031070000|2020-12-15 11:17:50|1524.2|1523.8|1524.4|1524|1524.4|1524|1524.2|1523.8|584
1608031080000|2020-12-15 11:18:00|1524.2|1523.8|1522.4|1522.2|1524.2|1523.8|1522|1521.8|13846
1608031090000|2020-12-15 11:18:10|1522.6|1522.4|1522.6|1522.2|1522.6|1522.4|1522.6|1522.2|222
1608031100000|2020-12-15 11:18:20|1522.4||1522.4||1522.4||1522.4||0
1608031110000|2020-12-15 11:18:30||1522||1522.2||1522.2||1522|156
1608031120000|2020-12-15 11:18:40|1522.6|1522.4|1523|1522.8|1523|1522.8|1522.6|1522.4|5097
1608031130000|2020-12-15 11:18:50|1523.2|1522.6|1522.6|1522.2|1523.2|1522.6|1522.6|1522.2|15
1608031140000|2020-12-15 11:19:00|1522.8|1522.4|1522.8|1522.6|1522.8|1522.6|1522.8|1522.4|2482
1608031150000|2020-12-15 11:19:10|1523|1522.8|1523|1522.6|1523.2|1522.8|1522.8|1522.6|1841
1608031160000|2020-12-15 11:19:20|1523.2||1523||1523.2||1523||0
1608031180000|2020-12-15 11:19:40|1522.8|1522.4|1522.6|1522.2|1522.8|1522.4|1522.4|1522|2361
1608031190000|2020-12-15 11:19:50|1522.4|1522|1522.8|1522.2|1522.8|1522.6|1522.4|1522|5874
1608031200000|2020-12-15 11:20:00|1522.6|1522.4|1522.6|1522.2|1522.8|1522.4|1522.4|1522.2|1977
1608031210000|2020-12-15 11:20:10|1522.8|1522.6|1523.6|1523.2|1523.6|1523.2|1522.8|1522.2|0
1608031220000|2020-12-15 11:20:20|1523.8|1523.4|1524.2|1523.6|1524.2|1523.6|1523.8|1523.4|500
1608031230000|2020-12-15 11:20:30|1524.4|1523.8|1524.2|1523.8|1524.6|1524.2|1524.2|1523.6|2254
1608031240000|2020-12-15 11:20:40|1524.4|1524|1524.2|1523.8|1524.8|1524.2|1524.2|1523.8|1582
1608031250000|2020-12-15 11:20:50|1524|1523.6|1523.2|1522.8|1524|1523.6|1523.2|1522.8|3014
1608031260000|2020-12-15 11:21:00|1523.4|1523|1523.4|1523|1523.4|1523.2|1523.4|1523|0
1608031270000|2020-12-15 11:21:10|1523.2|1522.8|1523|1522.6|1523.2|1523|1522.8|1522.6|1701
1608031280000|2020-12-15 11:21:20|1522.8|1522.4|1522.8|1522.4|1522.8|1522.6|1522.6|1522.2|2154
1608031290000|2020-12-15 11:21:30|1523|1522.6|1523|1522.6|1523|1522.6|1523|1522.6|0
1608031300000|2020-12-15 11:21:40|1523.2|1522.8|1523.4|1523|1523.4|1523|1523.2|1522.8|1840
1608031310000|2020-12-15 11:21:50|1523.2|1522.8|1522.8|1522.6|1523.2|1522.8|1522.8|1522.6|6060
1608031320000|2020-12-15 11:22:00|1523|1522.8|1523|1522.8|1523.2|1522.8|1523|1522.6|2860
1608031330000|2020-12-15 11:22:10|1523.2|1523|1523.4|1523|1523.4|1523|1523.2|1523|200
1608031360000|2020-12-15 11:22:40|1523.6|1523.2|1524|1523.4|1524|1523.6|1523.6|1523.2|6293
1608031370000|2020-12-15 11:22:50|1523.8|1523.6|1524.4|1523.8|1524.4|1523.8|1523.8|1523.6|37
1608031380000|2020-12-15 11:23:00|1524.2|1523.6|1524|1523.6|1524.2|1523.8|1523.8|1523.6|5086
1608031400000|2020-12-15 11:23:20|1524.2|1523.8|1524.2|1524|1524.6|1524.4|1524.2|1523.8|927
1608031410000|2020-12-15 11:23:30|1524.4||1524.4||1524.4||1524.4||377
1608031420000|2020-12-15 11:23:40|1524.6|1524.2|1524.8|1524.4|1524.8|1524.4|1524.6|1524.2|624
1608031430000|2020-12-15 11:23:50|1524.6|1524.2|1524.6|1524.2|1524.6|1524.2|1524.4|1524|401
1608031440000|2020-12-15 11:24:00|1524.8|1524.4|1524.8|1524.4|1524.8|1524.4|1524.8|1524.4|0
1608031460000|2020-12-15 11:24:20|1524.6|1524.2|1524.2|1524|1524.6|1524.2|1524.2|1524|689
1608031470000|2020-12-15 11:24:30|1524.4|1524.2|1524.4|1524|1524.6|1524.2|1524.4|1524|2474
1608031490000|2020-12-15 11:24:50|1524.2||1524.4||1524.4||1524.2||1162
1608031500000|2020-12-15 11:25:00|1524.2|1523.8|1523.2|1523|1524.4|1524|1523.2|1523|5503
1608031510000|2020-12-15 11:25:10|1523|1522.8|1523|1522.4|1523|1522.8|1522.8|1522.4|1002
1608031520000|2020-12-15 11:25:20|1522.8|1522.6|1523|1522.6|1523|1522.6|1522.6|1522.6|829
1608031530000|2020-12-15 11:25:30|1522.8|1522.4|1522.6|1522.4|1522.8|1522.6|1522.6|1522.4|1868
1608031540000|2020-12-15 11:25:40|1522.8||1522.6||1522.8||1522.6||0
1608031550000|2020-12-15 11:25:50|1522.8|1522.6|1523|1522.6|1523.2|1522.8|1522.8|1522.6|892
1608031560000|2020-12-15 11:26:00|1523.2||1523.2||1523.2||1523.2||0
1608031570000|2020-12-15 11:26:10|1523|1522.4|1521.8|1521.6|1523|1522.4|1521.8|1521.6|2693
1608031580000|2020-12-15 11:26:20|1522|1521.8|1522|1521.4|1522.2|1521.8|1521.8|1521.4|1405
1608031590000|2020-12-15 11:26:30|1521.8|1521.6|1522|1521.6|1522.4|1522|1521.8|1521.6|5665
1608031610000|2020-12-15 11:26:50|1521.8|1521.8|1522|1521.6|1522|1521.8|1521.8|1521.6|914
1608031620000|2020-12-15 11:27:00|1522.2||1522.2||1522.2||1522||0
1608031630000|2020-12-15 11:27:10|1522|1521.8|1522.8|1522.2|1522.8|1522.2|1522|1521.8|645
1608031650000|2020-12-15 11:27:30|1522.6||1522.4||1522.6||1522.4||2
1608031660000|2020-12-15 11:27:40|1522.6||1522.4||1522.6||1522.4||1976
1608031670000|2020-12-15 11:27:50|1522.6|1522|1522|1521.8|1522.6|1522|1522|1521.6|4197
1608031680000|2020-12-15 11:28:00||1521.6||1521.6||1521.6||1521.6|0
1608031690000|2020-12-15 11:28:10|1522.2|1521.8|1522.2|1521.8|1522.2|1522|1521.8|1521.6|3435
1608031700000|2020-12-15 11:28:20|1522||1522.4||1522.4||1522||0
1608031720000|2020-12-15 11:28:40|1522.6|1522|1523|1522.8|1523|1522.8|1522.6|1522|417
1608031730000|2020-12-15 11:28:50|1523.2|1523|1523|1522.6|1523.4|1523|1523|1522.6|635
1608031740000|2020-12-15 11:29:00|1522.8|1522.4|1521.8|1521.4|1522.8|1522.6|1521.8|1521.4|2846
1608031770000|2020-12-15 11:29:30|1522|1521.6|1522.4|1522|1523|1522.8|1522|1521.4|8232
1608031780000|2020-12-15 11:29:40|1522.2|1522.2|1522.2|1521.8|1522.6|1522.2|1522.2|1521.8|2280
1608031790000|2020-12-15 11:29:50|1522|1521.6|1521.8|1521.4|1522|1521.6|1521.6|1521.4|959
1608031820000|2020-12-15 11:30:20|1522|1521.6|1522.2|1521.8|1522.4|1521.8|1522|1521.6|220
1608031840000|2020-12-15 11:30:40|1522.4|1522|1522.6|1522.2|1522.8|1522.6|1522.4|1522|807
1608031850000|2020-12-15 11:30:50|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.4|1522.2|2357
1608031860000|2020-12-15 11:31:00|1522.6|1522.2|1522|1521.8|1522.8|1522.2|1522|1521.8|4940
1608031870000|2020-12-15 11:31:10|1521.8|1521.6|1521.8|1521.4|1521.8|1521.6|1521.6|1521.4|844
1608031880000|2020-12-15 11:31:20|1521.6|1521.2|1521.6|1521.2|1521.6|1521.4|1521.4|1521.2|2747
1608031890000|2020-12-15 11:31:30|1521.8|1521.4|1521.8|1521.4|1521.8|1521.4|1521.8|1521.4|1594
1608031900000|2020-12-15 11:31:40|1522|1521.6|1522.2|1521.8|1522.2|1522|1521.8|1521.4|3567
1608031910000|2020-12-15 11:31:50|1522.4|1522|1522.4|1522|1522.4|1522.2|1522.2|1522|1191
1608031920000|2020-12-15 11:32:00||1522.2||1522.2||1522.2||1522.2|0
1608031930000|2020-12-15 11:32:10|1522.6|1522.4|1523|1522.8|1523.2|1522.8|1522.6|1522.4|2288
1608031940000|2020-12-15 11:32:20|1522.8|1522.6|1523|1522.4|1523|1522.6|1522.8|1522.4|286
1608031950000|2020-12-15 11:32:30|1522.8|1522.6|1523.2|1522.8|1523.2|1522.8|1522.6|1522.6|899
1608031960000|2020-12-15 11:32:40|1523|1523|1523.2|1522.8|1523.2|1523|1523|1522.8|223
1608031970000|2020-12-15 11:32:50|||||||||290
1608031980000|2020-12-15 11:33:00|1523|1522.6|1522.8|1522.6|1523|1522.6|1522.8|1522.6|3303
1608031990000|2020-12-15 11:33:10|1523|1522.4|1523.2|1522.8|1523.4|1523|1523|1522.4|3469
1608032000000|2020-12-15 11:33:20|1523|1522.6|1522.4|1522|1523|1522.6|1522.4|1522|928
1608032010000|2020-12-15 11:33:30|1522.2|1521.8|1522|1521.6|1522.2|1521.8|1521.8|1521.4|1540
1608032020000|2020-12-15 11:33:40|1521.8|1521.4|1521.8|1521.4|1522|1521.6|1521.8|1521.4|1298
1608032040000|2020-12-15 11:34:00|1522|1521.6|1522.4|1522|1522.4|1522.2|1522|1521.6|231
1608032050000|2020-12-15 11:34:10|1522.6|1522.2|1523|1522.8|1523|1522.8|1522.6|1522.2|1548
1608032060000|2020-12-15 11:34:20|1522.8|1522.6|1522.8|1522.6|1522.8|1522.6|1522.8|1522.6|221
1608032070000|2020-12-15 11:34:30|1522.6|1522.4|1522.6|1522.2|1522.6|1522.4|1522.4|1522.2|741
1608032080000|2020-12-15 11:34:40|1522.8|1522.4|1522.8|1522.4|1523|1522.6|1522.8|1522.4|323
1608032090000|2020-12-15 11:34:50|1523|1522.6|1523|1522.6|1523|1522.8|1523|1522.6|0
1608032100000|2020-12-15 11:35:00|1522.8||1523||1523||1522.8||0
1608032110000|2020-12-15 11:35:10|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.6|1522.4|1092
1608032120000|2020-12-15 11:35:20|1522.6|1522.2|1522.8|1522.2|1522.8|1522.4|1522.2|1522|1585
1608032130000|2020-12-15 11:35:30||1522.4||1522.4||1522.6||1522.4|215
1608032140000|2020-12-15 11:35:40|1523|1522.6|1523|1522.6|1523|1522.6|1522.8|1522.6|1050
1608032150000|2020-12-15 11:35:50|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|0
1608032170000|2020-12-15 11:36:10|1523|1522.6|1521.6|1521.4|1523|1522.8|1521.2|1521|45305
1608032180000|2020-12-15 11:36:20|1521.8|1521.6|1521.6|1521.2|1521.8|1521.6|1521.4|1521.2|1992
1608032190000|2020-12-15 11:36:30|1521.8|1521.4|1522|1521.6|1522|1521.6|1521.8|1521.2|2820
1608032200000|2020-12-15 11:36:40|1522.2|1521.8|1522.2|1521.8|1522.2|1521.8|1522|1521.8|1000
1608032210000|2020-12-15 11:36:50|1522.4|1522|1522.6|1522.2|1522.6|1522.2|1522.4|1522|1450
1608032220000|2020-12-15 11:37:00|1522.8|1522.4|1522.8|1522.4|1523|1522.6|1522.8|1522.2|1030
1608032230000|2020-12-15 11:37:10|1523|1522.6|1523.2|1522.8|1523.4|1523|1523|1522.6|5639
1608032240000|2020-12-15 11:37:20|1523|1522.6|1523.2|1522.8|1523.2|1522.8|1522.8|1522.4|709
1608032250000|2020-12-15 11:37:30|1523.4|1523.2|1523.4|1523.2|1523.4|1523.2|1523.4|1523.2|388
1608032260000|2020-12-15 11:37:40|1523.2|1523|1523.4|1523|1523.4|1523|1523.2|1523|250
1608032270000|2020-12-15 11:37:50|1523.2|1522.8|1523|1522.6|1523.2|1523|1523|1522.6|998
1608032280000|2020-12-15 11:38:00|1522.8|1522.4|1522.6|1522.2|1522.8|1522.4|1522.6|1522.2|459
1608032290000|2020-12-15 11:38:10||1522.4||1522.2||1522.4||1522.2|1000
1608032310000|2020-12-15 11:38:30||1522.4||1522.4||1522.4||1522.4|0
1608032320000|2020-12-15 11:38:40|1522.8|1522.6|1522.6|1522.4|1523|1522.6|1522.6|1522.4|3552
1608032330000|2020-12-15 11:38:50|1522.4|1522.2|1522.6|1522.4|1522.6|1522.4|1522.4|1522.2|0
1608032350000|2020-12-15 11:39:10|1522.4|1522.2|1522.4|1522|1522.4|1522.2|1522.4|1522|292
1608032370000|2020-12-15 11:39:30|1522.2|1521.8|1521.2|1520.8|1522.2|1521.8|1521.2|1520.8|4399
1608032380000|2020-12-15 11:39:40|1521.4|1521|1521.6|1521.2|1521.6|1521.2|1521.4|1521|268
1608032400000|2020-12-15 11:40:00|1521.8|1521.4|1522|1521.6|1522|1521.8|1521.8|1521.4|5341
1608032410000|2020-12-15 11:40:10|||||||||609
1608032420000|2020-12-15 11:40:20|1521.8|1521.8|1521.8|1521.6|1521.8|1521.8|1521.8|1521.6|1346
1608032430000|2020-12-15 11:40:30||1521.4||1521.4||1521.4||1521.4|1687
1608032460000|2020-12-15 11:41:00|1522|1521.6|1522|1521.8|1522.4|1522|1522|1521.6|4331
1608032470000|2020-12-15 11:41:10|1522.2|1521.6|1523|1522.8|1523.6|1523.2|1522.2|1521.6|5678
1608032480000|2020-12-15 11:41:20|1522.8|1522.6|1523.2|1522.8|1523.2|1522.8|1522.8|1522.4|83
1608032490000|2020-12-15 11:41:30|1523|1522.6|1522.8|1522.6|1523|1522.6|1522.8|1522.6|725
1608032500000|2020-12-15 11:41:40|1523|1522.8|1523.2|1522.8|1523.2|1522.8|1523|1522.8|307
1608032510000|2020-12-15 11:41:50|1523|1523|1523.6|1523.2|1523.6|1523.2|1523|1523|298
1608032520000|2020-12-15 11:42:00|1523.4||1523.6||1523.6||1523.4||1500
1608032530000|2020-12-15 11:42:10|1523.4|1523|1523.6|1523|1523.6|1523|1523.2|1523|3000
1608032540000|2020-12-15 11:42:20|1523.8|1523.2|1522.8|1522.6|1523.8|1523.4|1522.8|1522.4|2934
1608032550000|2020-12-15 11:42:30|1522.6|1522.4|1522.6|1522.2|1522.6|1522.4|1522.6|1522.2|0
1608032570000|2020-12-15 11:42:50|1522.4|1522|1522|1521.6|1522.4|1522.2|1521.8|1521.6|1110
1608032580000|2020-12-15 11:43:00|1522.2|1521.8|1522.6|1522.2|1522.6|1522.4|1522|1521.8|965
1608032600000|2020-12-15 11:43:20|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|850
1608032610000|2020-12-15 11:43:30|1523|1522.6|1523.2|1522.8|1523.4|1523|1523|1522.6|473
1608032620000|2020-12-15 11:43:40|1523|1522.6|1522.8|1522.4|1523|1522.6|1522.6|1522.4|1200
1608032640000|2020-12-15 11:44:00|1523|1522.6|1523.2|1523|1523.4|1523|1523|1522.6|1837
1608032670000|2020-12-15 11:44:30|1523.4|1523.2|1523.6|1523.2|1523.6|1523.2|1523.4|1523.2|525
1608032680000|2020-12-15 11:44:40|1523.4|1523|1523.4|1523|1523.6|1523|1523.2|1523|532
1608032690000|2020-12-15 11:44:50|1523.6|1523.2|1523.4|1523|1523.6|1523.4|1523.2|1523|1457
1608032700000|2020-12-15 11:45:00|1523.6|1523.2|1523.4|1523|1523.6|1523.2|1523.2|1523|1050
1608032710000|2020-12-15 11:45:10|1523.6|1523.2|1523|1522.6|1523.8|1523.4|1523|1522.6|4405
1608032730000|2020-12-15 11:45:30|1522.8|1522.4|1522.8|1522.2|1522.8|1522.4|1522.6|1522.2|0
1608032740000|2020-12-15 11:45:40|1523|1522.4|1522.6|1522.4|1523|1522.6|1522.6|1522.4|222
1608032750000|2020-12-15 11:45:50|1522.8|1522.6|1523.4|1523|1523.4|1523|1522.6|1522.4|6566
1608032760000|2020-12-15 11:46:00|1523.2|1523.2|1523.4|1523|1523.4|1523.2|1523.2|1523|0
1608032770000|2020-12-15 11:46:10|1523.2|1522.8|1523.4|1523|1523.4|1523.2|1523.2|1522.8|4205
1608032780000|2020-12-15 11:46:20|1523.2|1522.8|1522.8|1522.4|1523.2|1522.8|1522.8|1522.4|281
1608032790000|2020-12-15 11:46:30|1522.6|1522.2|1522.4|1522|1522.6|1522.2|1522.4|1522|0
1608032810000|2020-12-15 11:46:50|1522.2|1521.8|1522.2|1522|1522.2|1522|1522|1521.8|2702
1608032820000|2020-12-15 11:47:00|1522.4|1522.2|1522.4|1522|1522.6|1522.2|1522.4|1522|1750
1608032830000|2020-12-15 11:47:10|1522.2|1521.8|1522.2|1521.8|1522.6|1522.2|1522|1521.8|2791
1608032850000|2020-12-15 11:47:30|1522|1521.6|1521.8|1521.4|1522|1521.6|1521.8|1521.4|0
1608032860000|2020-12-15 11:47:40|1521.6|1521.6|1522.2|1522|1522.4|1522|1521.6|1521.4|4731
1608032870000|2020-12-15 11:47:50|1522.4|1522.2|1522.4|1522|1522.8|1522.2|1522.4|1522|2989
1608032880000|2020-12-15 11:48:00|1522.6|1522.2|1522.8|1522.4|1522.8|1522.4|1522.6|1522|1874
1608032890000|2020-12-15 11:48:10|1522.6|1522.2|1523|1522.6|1523|1522.6|1522.6|1522.2|0
1608032900000|2020-12-15 11:48:20|1523.2|1522.8|1523.2|1522.8|1523.2|1523|1523.2|1522.8|874
1608032910000|2020-12-15 11:48:30|1523.4|1523|1523.4|1523.2|1523.4|1523.2|1523.4|1523|792
1608032920000|2020-12-15 11:48:40|1523.2|1523|1523.4|1523|1523.4|1523|1523.2|1523|0
1608032930000|2020-12-15 11:48:50|1523.2|1522.8|1523|1522.8|1523.2|1522.8|1523|1522.8|459
1608032940000|2020-12-15 11:49:00|1523.2|1523|1523.2|1523|1523.2|1523|1523.2|1522.8|810
1608032950000|2020-12-15 11:49:10|1523.4|1523.2|1523.8|1523.4|1523.8|1523.4|1523.4|1523.2|2995
1608032960000|2020-12-15 11:49:20|1523.6|1523.6|1523.8|1523.4|1523.8|1523.6|1523.6|1523.4|1484
1608032970000|2020-12-15 11:49:30|1523.6||1523.8||1523.8||1523.6||0
1608032980000|2020-12-15 11:49:40|1524|1523.6|1524.6|1524.2|1524.6|1524.2|1524|1523.6|1148
1608032990000|2020-12-15 11:49:50|1524.8|1524.4|1525.2|1525|1525.4|1525|1524.6|1524.4|12092
1608033000000|2020-12-15 11:50:00|1525.4||1525.2||1525.4||1525.2||0
1608033010000|2020-12-15 11:50:10|1525.4|1525.2|1525.8|1525.6|1525.8|1525.6|1525.4|1525.2|422
1608033020000|2020-12-15 11:50:20|1526|1525.4|1525.6|1525.4|1526|1525.4|1525.6|1525.4|1992
1608033030000|2020-12-15 11:50:30|1525.4|1525.2|1525.6|1525.4|1525.6|1525.4|1525.4|1525.2|854
1608033040000|2020-12-15 11:50:40|1525.8|1525.6|1525.6|1525.2|1526|1525.6|1525.4|1525.2|4636
1608033050000|2020-12-15 11:50:50|1525.4|1525|1525.4|1525|1525.4|1525.2|1525.2|1525|2737
1608033060000|2020-12-15 11:51:00|1525.2||1525.2||1525.2||1525.2||0
1608033070000|2020-12-15 11:51:10|1525|1524.8|1524.6|1524.2|1525.2|1524.8|1524.4|1524.2|6117
1608033090000|2020-12-15 11:51:30|1524.4|1524.4|1524.6|1524.4|1524.6|1524.4|1524.4|1524.4|1139
1608033100000|2020-12-15 11:51:40|1524.4|1524.2|1524.4|1524.2|1524.4|1524.4|1524.4|1524.2|1612
1608033110000|2020-12-15 11:51:50|1524.6|1524.4|1524.6|1524.2|1524.6|1524.4|1524.6|1524.2|272
1608033130000|2020-12-15 11:52:10|1524.4|1524.4|1524.2|1523.8|1524.6|1524.4|1524.2|1523.8|3793
1608033140000|2020-12-15 11:52:20|1524|1523.6|1523.2|1522.8|1524|1523.6|1523.2|1522.6|0
1608033150000|2020-12-15 11:52:30|1523.4|1523|1524.2|1523.8|1524.2|1523.8|1523.4|1523|3740
1608033160000|2020-12-15 11:52:40|1524.4|1524|1526|1525.6|1526|1525.6|1524.4|1524|5396
1608033170000|2020-12-15 11:52:50|1526.2|1525.8|1526.4|1526|1526.4|1526|1526.2|1525.8|501
1608033180000|2020-12-15 11:53:00|1526.2|1525.8|1526.2|1525.8|1526.2|1526|1526|1525.6|7866
1608033190000|2020-12-15 11:53:10|1526.4|1526|1526.4|1526.2|1526.4|1526.2|1526.4|1525.8|741
1608033200000|2020-12-15 11:53:20|1526.6|1526|1526.4|1526|1526.6|1526.4|1526.4|1526|1226
1608033210000|2020-12-15 11:53:30|1526.2|1525.8|1526|1525.8|1526.2|1525.8|1526|1525.8|3157
1608033220000|2020-12-15 11:53:40|1526.2|1526|1527|1526.8|1527|1526.8|1526|1525.6|2126
1608033240000|2020-12-15 11:54:00|1526.8|1526.6|1527|1526.6|1527|1526.8|1526.8|1526.6|1400
1608033250000|2020-12-15 11:54:10|1526.8|1526.4|1526.4|1526|1526.8|1526.4|1526.2|1526|12585
1608033260000|2020-12-15 11:54:20|1526.6|1526.2|1526.6|1526.2|1526.8|1526.4|1526.6|1526.2|0
1608033270000|2020-12-15 11:54:30|1526.4|1526|1526|1525.6|1526.4|1526|1526|1525.6|3803
1608033280000|2020-12-15 11:54:40|1525.8|1525.4|1525.8|1525.4|1525.8|1525.8|1525.6|1525.4|2715
1608033290000|2020-12-15 11:54:50|1526|1525.6|1526|1525.6|1526.4|1526|1526|1525.6|0
1608033310000|2020-12-15 11:55:10|1526.2|1525.8|1526.6|1526.2|1526.6|1526.2|1526.2|1525.8|278
1608033320000|2020-12-15 11:55:20||1526.4||1526.2||1526.4||1526.2|150
1608033330000|2020-12-15 11:55:30|1526.4|1526.4|1526.6|1526.2|1526.6|1526.4|1526.4|1526.2|0
1608033350000|2020-12-15 11:55:50|1526.4||1526.4||1526.4||1526.4||0
1608033360000|2020-12-15 11:56:00|1526.2|1526|1526.2|1526|1526.4|1526.2|1526.2|1525.8|1309
1608033370000|2020-12-15 11:56:10|1526|1525.8|1526|1525.6|1526|1525.8|1525.6|1525.2|1055
1608033380000|2020-12-15 11:56:20||1525.8||1525.6||1525.8||1525.6|300
1608033400000|2020-12-15 11:56:40|1525.8|1525.4|1525.2|1524.8|1525.8|1525.4|1525|1524.8|3026
1608033410000|2020-12-15 11:56:50|1525.4|1525|1525.6|1525.4|1525.6|1525.4|1525.4|1525|1704
1608033420000|2020-12-15 11:57:00|1525.8|1525.2|1525.6|1525.2|1525.8|1525.2|1525.6|1525.2|0
1608033430000|2020-12-15 11:57:10|1525.4|1525|1525.4|1525|1525.4|1525|1525.2|1525|363
1608033440000|2020-12-15 11:57:20|1525.2|1525.2|1524.8|1524.4|1525.2|1525.2|1524.6|1524.4|8970
1608033450000|2020-12-15 11:57:30|1524.6|1524.2|1524.2|1524|1524.6|1524.2|1524.2|1524|1356
1608033460000|2020-12-15 11:57:40|1524.4|1524.2|1524.4|1523.8|1524.8|1524.2|1524.2|1523.8|230
1608033470000|2020-12-15 11:57:50|1524.2|1524|1524.2|1523.8|1524.2|1524|1524.2|1523.8|0
1608033480000|2020-12-15 11:58:00|1524.4|1524|1524.4|1524.2|1524.6|1524.2|1524.4|1524|1748
1608033490000|2020-12-15 11:58:10|1524.2|1524|1524.4|1524|1524.6|1524|1524.2|1524|93
1608033500000|2020-12-15 11:58:20|1524.2|1523.8|1522.8|1522.6|1524.2|1523.8|1522.8|1522.6|3026
1608033510000|2020-12-15 11:58:30|1522.6|1522.4|1522.2|1521.8|1522.6|1522.4|1521.8|1521.4|4981
1608033520000|2020-12-15 11:58:40|1522.4||1522.2||1522.4||1522.2||0
1608033530000|2020-12-15 11:58:50|1522|1521.6|1522.6|1522.2|1522.6|1522.2|1522|1521.6|1371
1608033540000|2020-12-15 11:59:00|1522.4|1522|1522|1521.8|1522.4|1522|1522|1521.6|1290
1608033550000|2020-12-15 11:59:10|1521.8|1521.6|1521.6|1521.2|1521.8|1521.6|1521.4|1521.2|2821
1608033560000|2020-12-15 11:59:20|1521.4|1521.4|1521.8|1521.4|1521.8|1521.4|1521.4|1521.4|662
1608033570000|2020-12-15 11:59:30|1521.6|1521.6|1521.6|1521|1521.8|1521.6|1521.2|1521|3955
1608033580000|2020-12-15 11:59:40|1521.4||1521.2||1521.4||1521.2||732
1608033590000|2020-12-15 11:59:50|1521.4|1520.6|1521|1520.6|1521.4|1520.6|1520.2|1520|9892
1608033600000|2020-12-15 12:00:00|1521.2|1520.8|1520.4|1520.2|1521.2|1520.8|1520.4|1520|2043
1608033610000|2020-12-15 12:00:10|1520.6|1520.4|1521.2|1520.8|1521.2|1520.8|1520.6|1520.4|4724
1608033620000|2020-12-15 12:00:20|1521.4||1521.4||1521.4||1521.4||0
1608033630000|2020-12-15 12:00:30|1521.6|1521|1521.6|1521.2|1522|1521.6|1521.6|1521|0
1608033640000|2020-12-15 12:00:40|1521.4|1521|1521.2|1520.8|1521.4|1521|1521|1520.8|1449
1608033650000|2020-12-15 12:00:50|1521|1520.6|1521|1520.6|1521|1520.6|1521|1520.6|1094
1608033660000|2020-12-15 12:01:00|1521.2|1520.8|1521.8|1521.4|1521.8|1521.4|1521.2|1520.6|297
1608033670000|2020-12-15 12:01:10|1522|1521.6|1522|1521.4|1522|1521.6|1522|1521.4|0
1608033680000|2020-12-15 12:01:20|1521.8|1521.6|1521.8|1521.4|1521.8|1521.6|1521.8|1521.4|0
1608033690000|2020-12-15 12:01:30|1522|1521.6|1522.2|1521.8|1522.2|1521.8|1522|1521.6|523
1608033700000|2020-12-15 12:01:40|1522|1521.6|1522|1521.6|1522.2|1521.6|1521.4|1521.2|2537
1608033710000|2020-12-15 12:01:50|1521.8|1521.4|1521.8|1521.4|1522|1521.4|1521|1520.8|10818
1608033720000|2020-12-15 12:02:00|1522|1521.6|1521.8|1521.6|1522.2|1521.8|1521.8|1521.6|2600
1608033730000|2020-12-15 12:02:10|1522|1521.8|1522.2|1521.8|1522.2|1521.8|1522|1521.8|261
1608033740000|2020-12-15 12:02:20|1522|1521.6|1522|1521.6|1522|1521.6|1521.8|1521.6|1103
1608033750000|2020-12-15 12:02:30||1521.8||1521.6||1521.8||1521.6|150
1608033760000|2020-12-15 12:02:40|1522.2|1521.8|1522.2|1521.8|1522.2|1521.8|1522|1521.8|311
1608033770000|2020-12-15 12:02:50|1522|1522|1522.2|1522|1522.2|1522|1522|1521.8|5
1608033780000|2020-12-15 12:03:00|1522|1521.8|1522.4|1522|1522.4|1522|1521.8|1521.6|4307
1608033790000|2020-12-15 12:03:10|1522.6||1522.6||1522.6||1522.6||0
1608033800000|2020-12-15 12:03:20|1522.4|1521.8|1522.2|1521.8|1522.4|1521.8|1521.8|1521.6|4862
1608033810000|2020-12-15 12:03:30|1522.4|1522|1523|1522.4|1523|1522.6|1522.4|1522|2813
1608033820000|2020-12-15 12:03:40|1523.2|1522.6|1523.4|1522.8|1523.4|1523|1523.2|1522.6|0
1608033830000|2020-12-15 12:03:50|1523.2|1523|1522.6|1522.4|1523.2|1523|1522.6|1522.4|995
1608033840000|2020-12-15 12:04:00|1522.8|1522.6|1523|1522.6|1523|1522.6|1522.8|1522.4|495
1608033850000|2020-12-15 12:04:10|1523.2|1522.8|1523.4|1523|1523.4|1523|1523|1522.8|0
1608033860000|2020-12-15 12:04:20|1523.6|1523.2|1523.8|1523.6|1523.8|1523.6|1523.6|1523.2|0
1608033870000|2020-12-15 12:04:30|1523.6|1523.4|1523.6|1523.2|1523.6|1523.4|1523.4|1523.2|2038
1608033880000|2020-12-15 12:04:40|1523.4|1523.4|1523.6|1523.2|1523.6|1523.4|1523.4|1523.2|1789
1608033890000|2020-12-15 12:04:50|1523.4|1523|1523|1522.4|1523.4|1523|1522.6|1522.2|5404
1608033900000|2020-12-15 12:05:00|1523.2|1522.6|1523.6|1523.2|1523.6|1523.2|1523.2|1522.6|2122
1608033910000|2020-12-15 12:05:10|1523.8|1523.4|1523.6|1523.4|1523.8|1523.6|1523.6|1523.4|1309
1608033920000|2020-12-15 12:05:20|1523.4|1523.2|1523|1522.8|1523.4|1523.2|1523|1522.8|4513
1608033930000|2020-12-15 12:05:30|1523.2|1522.6|1523.4|1523|1523.6|1523.2|1523.2|1522.6|2504
1608033940000|2020-12-15 12:05:40|1523.6|1523.2|1523.6|1523|1523.6|1523.2|1523.6|1523|0
1608033950000|2020-12-15 12:05:50|1523.4|1522.8|1523.4|1523|1523.4|1523|1523|1522.6|2280
1608033960000|2020-12-15 12:06:00|1523.2||1523.2||1523.2||1523.2||0
1608033980000|2020-12-15 12:06:20|1523|1522.8|1522.8|1522.4|1523|1522.8|1522.4|1522|3073
1608034000000|2020-12-15 12:06:40|1522.2|1522|1522.6|1522.2|1522.6|1522.2|1521.8|1521.4|11436
1608034010000|2020-12-15 12:06:50|1522.4|1521.8|1522.6|1522.2|1522.8|1522.4|1522|1521.6|8890
1608034020000|2020-12-15 12:07:00|1522.4|1522|1522.8|1522.4|1522.8|1522.4|1522.4|1522|250
1608034030000|2020-12-15 12:07:10||1522.2||1522.2||1522.2||1522.2|0
1608034040000|2020-12-15 12:07:20|1522.6|1522|1522.4|1522|1522.6|1522|1522|1521.6|2588
1608034050000|2020-12-15 12:07:30|1522.2|1521.8|1521.8|1521.4|1522.2|1521.8|1521.6|1521.4|1501
1608034060000|2020-12-15 12:07:40|1522||1522||1522||1522||0
1608034080000|2020-12-15 12:08:00|1521.8|1521.6|1522.2|1522|1522.2|1522|1521.8|1521.6|1028
1608034090000|2020-12-15 12:08:10|1522.4|1522.2|1522.8|1522.2|1522.8|1522.2|1522.4|1522.2|10
1608034100000|2020-12-15 12:08:20|1523|1522.4|1523|1522.6|1523.2|1522.8|1523|1522.4|0
1608034110000|2020-12-15 12:08:30|1523.2|1522.8|1523.4|1523|1523.4|1523|1523.2|1522.8|1087
1608034120000|2020-12-15 12:08:40|1523.6|1523.2|1523.4|1523|1523.6|1523.2|1523.2|1523|2840
1608034130000|2020-12-15 12:08:50|1523.2|1522.8|1522.6|1522.2|1523.2|1522.8|1522.4|1522.2|999
1608034140000|2020-12-15 12:09:00|1522.8|1522.4|1522.6|1522.2|1522.8|1522.6|1522.6|1522.2|444
1608034150000|2020-12-15 12:09:10||1522.4||1522.2||1522.4||1522.2|179
1608034160000|2020-12-15 12:09:20|1522.4|1522.4|1522.4|1522.2|1522.4|1522.4|1522.4|1522.2|1251
1608034170000|2020-12-15 12:09:30|1522.2|1522|1521.6|1521.2|1522.2|1522|1521.4|1521.2|11589
1608034180000|2020-12-15 12:09:40|1521.8|1521.4|1522.6|1522.2|1522.6|1522.2|1521.8|1521.4|2058
1608034190000|2020-12-15 12:09:50|1522.4|1522|1522.2|1521.8|1522.4|1522|1522.2|1521.8|0
1608034200000|2020-12-15 12:10:00||1522||1521.6||1522||1521.6|3000
1608034210000|2020-12-15 12:10:10|1522|1521.4|1521|1520.6|1522|1521.6|1520.6|1520.4|3053
1608034230000|2020-12-15 12:10:30|1520.8|1520.4|1520.8|1520.4|1521|1520.4|1520.6|1520.4|616
1608034240000|2020-12-15 12:10:40|1521|1520.6|1521.2|1520.8|1521.4|1521|1521|1520.6|765
1608034250000|2020-12-15 12:10:50|1521|1520.6|1521|1520.8|1521|1520.8|1521|1520.6|27
1608034260000|2020-12-15 12:11:00|1520.8|1520.6|1521|1520.6|1521|1520.8|1520.8|1520.6|9312
1608034270000|2020-12-15 12:11:10|1520.8|1520.8|1521.4|1521.2|1521.6|1521.2|1520.8|1520.8|2320
1608034280000|2020-12-15 12:11:20|1521.2|1521|1521.4|1521.2|1521.4|1521.2|1521.2|1521|1173
1608034290000|2020-12-15 12:11:30|1521.2|1521|1521.2|1520.8|1521.2|1521|1521.2|1520.8|231
1608034320000|2020-12-15 12:12:00|1521.4|1521|1521.4|1521|1521.4|1521|1521.4|1521|690
1608034340000|2020-12-15 12:12:20|1521.2|1520.8|1520.2|1520|1521.2|1520.8|1520.2|1520|9237
1608034350000|2020-12-15 12:12:30|1520.4|1520.2|1520.4|1520.2|1520.4|1520.2|1520.2|1520|3285
1608034360000|2020-12-15 12:12:40|1520.6|1520.4|1520.6|1520.2|1520.8|1520.6|1520.4|1520.2|5087
1608034370000|2020-12-15 12:12:50|1520.4|1520.4|1519.6|1519.2|1520.6|1520.4|1519.6|1519.2|12581
1608034380000|2020-12-15 12:13:00|1519.8|1519.4|1520.6|1520.2|1520.6|1520.4|1519.8|1519.2|8065
1608034390000|2020-12-15 12:13:10|1520.4|1520|1520.4|1520.2|1520.6|1520.4|1520.4|1520|2873
1608034400000|2020-12-15 12:13:20|1520.2|1520|1520.2|1520|1520.2|1520|1520.2|1520|359
1608034420000|2020-12-15 12:13:40|1520.4|1520.2|1520.4|1520|1521|1520.8|1520.4|1520|6175
1608034430000|2020-12-15 12:13:50|1520.2|1519.8|1520|1519.6|1520.2|1519.8|1520|1519.6|32
1608034440000|2020-12-15 12:14:00|1519.8|1519.4|1519.8|1519.4|1519.8|1519.6|1519.6|1519.2|1229
1608034450000|2020-12-15 12:14:10|1520|1519.6|1520.2|1519.8|1520.4|1520|1520|1519.6|617
1608034460000|2020-12-15 12:14:20|1520.4|1520|1522|1521.6|1522|1521.6|1520.4|1519.8|1683
1608034470000|2020-12-15 12:14:30|1522.2|1521.8|1522.4|1522|1522.4|1522|1522|1521.6|149
1608034480000|2020-12-15 12:14:40|1522.6|1522.2|1523|1522.4|1523|1522.4|1522.6|1522.2|269
1608034490000|2020-12-15 12:14:50|1523.2|1522.6|1523.2|1522.8|1523.2|1523|1523.2|1522.6|0
1608034500000|2020-12-15 12:15:00|1523|1522.4|1522.2|1522|1523|1522.4|1522|1521.6|5463
1608034510000|2020-12-15 12:15:10|1522.4|1521.8|1523|1522.6|1523|1522.6|1522.4|1521.8|780
1608034520000|2020-12-15 12:15:20|1523.2||1523||1523.2||1523||0
1608034530000|2020-12-15 12:15:30|1523.2|1522.8|1522.4|1522|1523.2|1522.8|1522.2|1522|3205
1608034550000|2020-12-15 12:15:50|1522.6|1522.2|1523|1522.4|1523|1522.6|1522.6|1522.2|177
1608034560000|2020-12-15 12:16:00|1522.8|1522.6|1522.8|1522.4|1522.8|1522.6|1522.6|1522.4|550
1608034570000|2020-12-15 12:16:10|1522.6||1522.6||1522.8||1522.6||1300
1608034580000|2020-12-15 12:16:20|1522.8|1522.6|1522.6|1522.2|1522.8|1522.6|1522.4|1522|1386
1608034590000|2020-12-15 12:16:30|1522.4|1522|1521.8|1521.4|1522.4|1522|1521.8|1521.4|1908
1608034600000|2020-12-15 12:16:40|1521.6|1521.2|1521.8|1521.4|1521.8|1521.6|1521.6|1521.2|1368
1608034620000|2020-12-15 12:17:00|1522|1521.6|1522.4|1522|1522.6|1522.4|1522|1521.6|3400
1608034630000|2020-12-15 12:17:10|1522.6|1522.2|1521.4|1521|1522.6|1522.2|1521.2|1521|4424
1608034640000|2020-12-15 12:17:20|1521.2|1520.8|1521.6|1521.2|1521.8|1521.4|1521|1520.6|1021
1608034650000|2020-12-15 12:17:30||1521||1521.2||1521.2||1521|0
1608034670000|2020-12-15 12:17:50|1521.4|1521|1521.2|1520.8|1521.4|1521|1521.2|1520.8|0
1608034690000|2020-12-15 12:18:10|1521|1521|1521.6|1521.4|1521.8|1521.4|1521|1521|944
1608034700000|2020-12-15 12:18:20|1521.4|1521.2|1520.6|1520.4|1521.4|1521.2|1520.6|1520.4|2552
1608034710000|2020-12-15 12:18:30|1520.8|1520.6|1520.2|1519.8|1521|1520.6|1520|1519.8|11789
1608034720000|2020-12-15 12:18:40|1520.4|1520|1520.4|1520|1520.6|1520.2|1520.4|1520|4039
1608034730000|2020-12-15 12:18:50|1520.2|1520.2|1520.4|1520|1520.4|1520.2|1520.2|1520|119
1608034740000|2020-12-15 12:19:00|1520.6|1520.2|1521|1520.6|1521|1520.8|1520.6|1520.2|1138
1608034770000|2020-12-15 12:19:30|1521.2|1520.8|1521|1520.6|1521.2|1520.8|1521|1520.6|2212
1608034780000|2020-12-15 12:19:40|1521.2|1520.8|1521.4|1521|1521.4|1521|1521.2|1520.8|566
1608034790000|2020-12-15 12:19:50|1521.6|1521.2|1521.6|1521.2|1521.6|1521.2|1521.6|1521.2|0
1608034800000|2020-12-15 12:20:00|1521.4|1521|1521|1520.6|1521.6|1521|1520.8|1520.4|3705
1608034810000|2020-12-15 12:20:10|1521.2|1520.8|1521.2|1521|1521.2|1521|1521|1520.8|0
1608034820000|2020-12-15 12:20:20|1521|1520.8|1521|1520.6|1521|1520.8|1521|1520.6|2000
1608034830000|2020-12-15 12:20:30|1520.8|1520.4|1520|1519.6|1520.8|1520.4|1520|1519.6|2251
1608034840000|2020-12-15 12:20:40|1520.2|1520|1520.2|1519.8|1520.6|1520|1520.2|1519.8|2464
1608034850000|2020-12-15 12:20:50|1520.4|1520|1520.4|1520|1520.4|1520.2|1520.4|1520|830
1608034860000|2020-12-15 12:21:00|1520.2|1519.8|1520.4|1520.2|1520.6|1520.4|1520|1519.6|3971
1608034870000|2020-12-15 12:21:10|1520.6|1520|1520|1519.8|1520.6|1520|1520|1519.8|0
1608034880000|2020-12-15 12:21:20|1520.2|1520|1520|1519.6|1520.4|1520|1520|1519.6|0
1608034890000|2020-12-15 12:21:30|1520.2|1519.8|1520|1519.6|1520.2|1520|1519.8|1519.6|1452
1608034900000|2020-12-15 12:21:40|1519.8|1519.4|1519.6|1519.2|1520|1519.6|1519.6|1519.2|660
1608034910000|2020-12-15 12:21:50|1519.8|1519.4|1519.8|1519.4|1520|1519.6|1519.8|1519.4|0
1608034920000|2020-12-15 12:22:00|1520|1519.6|1520|1519.6|1520|1519.8|1520|1519.6|660
1608034930000|2020-12-15 12:22:10|1520.2|1519.8|1520.6|1520.2|1520.6|1520.2|1520.2|1519.8|2101
1608034940000|2020-12-15 12:22:20|1520.8|1520.4|1520.6|1520.2|1520.8|1520.4|1520.6|1520.2|512
1608034950000|2020-12-15 12:22:30|1520.8|1520.4|1521.2|1520.8|1521.2|1520.8|1520.8|1520.2|1814
1608034960000|2020-12-15 12:22:40|1521|1520.6|1520.6|1520.2|1521|1520.6|1520.6|1520.2|188
1608034970000|2020-12-15 12:22:50|1520.4|1520|1520.2|1519.6|1520.4|1520|1520|1519.6|3413
1608034980000|2020-12-15 12:23:00|1520.4|1520|1520.6|1520.2|1520.8|1520.4|1520.4|1520|1054
1608034990000|2020-12-15 12:23:10|1520.4|1520|1520.2|1520|1520.4|1520|1520.2|1519.8|37
1608035000000|2020-12-15 12:23:20||1519.8||1519.8||1519.8||1519.8|0
1608035010000|2020-12-15 12:23:30|1520.4|1520|1520.4|1520|1520.6|1520.2|1520.4|1520|0
1608035020000|2020-12-15 12:23:40|1520.6|1520.2|1520.4|1520.2|1520.8|1520.4|1520.4|1520.2|150
1608035040000|2020-12-15 12:24:00|1520.6|1520.4|1520.6|1520.4|1520.8|1520.4|1520.6|1520.4|288
1608035050000|2020-12-15 12:24:10|1520.8|1520.6|1520.6|1520.2|1520.8|1520.6|1520.6|1520.2|316
1608035060000|2020-12-15 12:24:20|1520.4|1520.4|1520.4|1520.2|1520.6|1520.4|1520.4|1520|2329
1608035070000|2020-12-15 12:24:30|1520.6|1520.4|1520.2|1520|1520.8|1520.6|1520.2|1520|1885
1608035080000|2020-12-15 12:24:40|1520.4||1520.2||1520.4||1520.2||1761
1608035090000|2020-12-15 12:24:50|1520|1519.8|1520.4|1520|1520.4|1520|1520|1519.8|1502
1608035100000|2020-12-15 12:25:00|1520.6|1520.2|1520.8|1520.4|1520.8|1520.4|1520.6|1520.2|236
1608035110000|2020-12-15 12:25:10|1520.6|1520.2|1520.4|1520|1520.6|1520.2|1520.4|1520|336
1608035130000|2020-12-15 12:25:30|1520.2|1520.2|1520.4|1520|1520.6|1520.2|1520.2|1520|0
1608035150000|2020-12-15 12:25:50|1520.6|1520.2|1520.6|1520.4|1520.8|1520.4|1520.6|1520.2|486
1608035170000|2020-12-15 12:26:10|1520.4|1520.2|1520.4|1520|1520.6|1520.4|1520.4|1520|832
1608035190000|2020-12-15 12:26:30|1520.6|1520.2|1521.2|1521|1521.2|1521|1520.6|1520.2|2313
1608035200000|2020-12-15 12:26:40|1521.4|1520.8|1520.8|1520.6|1521.6|1521.4|1520.8|1520.6|6552
1608035210000|2020-12-15 12:26:50|1521|1520.8|1521.2|1521|1521.2|1521|1521|1520.6|1425
1608035220000|2020-12-15 12:27:00|1521.4|1521.2|1521.8|1521.4|1521.8|1521.6|1521.4|1521.2|3875
1608035230000|2020-12-15 12:27:10|1522|1521.6|1521.6|1521.2|1522|1521.6|1521.4|1521|780
1608035250000|2020-12-15 12:27:30|1521.8|1521.4|1522|1521.6|1522|1521.6|1521.8|1521.4|304
1608035270000|2020-12-15 12:27:50|1522.2|1521.8|1521.8|1521.6|1522.2|1521.8|1521.8|1521.6|3924
1608035280000|2020-12-15 12:28:00|1522||1521.8||1522||1521.8||24
1608035290000|2020-12-15 12:28:10|1522|1521.8|1522|1521.8|1522.2|1521.8|1522|1521.8|321
1608035300000|2020-12-15 12:28:20|1521.8|1521.6|1522.4|1522|1522.4|1522|1521.8|1521.6|753
1608035310000|2020-12-15 12:28:30|1522.2|1521.8|1521.8|1521.6|1522.2|1521.8|1521.6|1521.4|8940
1608035320000|2020-12-15 12:28:40|1522|1521.8|1522|1521.6|1522.4|1522.2|1522|1521.6|1141
1608035330000|2020-12-15 12:28:50|1522.2|1521.8|1522.4|1522|1522.4|1522|1522.2|1521.8|328
1608035340000|2020-12-15 12:29:00|1522.2|1521.8|1520.8|1520.4|1522.2|1521.8|1520.8|1520.4|7355
1608035350000|2020-12-15 12:29:10|1521|1520.6|1521|1520.6|1521|1520.8|1521|1520.6|223
1608035360000|2020-12-15 12:29:20|1521.2|1520.8|1521.4|1521|1521.4|1521|1521|1520.8|2853
1608035380000|2020-12-15 12:29:40|1521.6|1521.2|1521.4|1521|1521.6|1521.2|1521.2|1521|279
1608035390000|2020-12-15 12:29:50|1521.2||1521.2||1521.2||1521.2||0
1608035400000|2020-12-15 12:30:00|1521|1520.8|1521|1520.6|1521|1520.8|1521|1520.6|1705
1608035410000|2020-12-15 12:30:10|1521.2|1520.8|1521.4|1521|1521.4|1521|1521.2|1520.6|1217
1608035420000|2020-12-15 12:30:20|1521.2|1520.8|1520.8|1520.4|1521.2|1520.8|1520.6|1520.2|1362
1608035450000|2020-12-15 12:30:50|1521|1520.6|1521|1520.6|1521.2|1520.8|1521|1520.6|277
1608035460000|2020-12-15 12:31:00|1520.8|1520.4|1520.4|1520|1520.8|1520.4|1520.4|1520|772
1608035470000|2020-12-15 12:31:10|1520.2|1519.8|1519.6|1519.4|1520.4|1519.8|1519.6|1519.2|17627
1608035480000|2020-12-15 12:31:20|1519.4|1519.2|1519.4|1519|1519.4|1519.2|1519.2|1519|5615
1608035490000|2020-12-15 12:31:30|1519.2|1519.2|1519.8|1519.4|1519.8|1519.4|1519.2|1519.2|867
1608035500000|2020-12-15 12:31:40|1519.6|1519.2|1519.4|1519|1519.6|1519.2|1518.8|1518.6|11019
1608035510000|2020-12-15 12:31:50|1519.2|1518.8|1519.2|1519|1519.2|1519|1519.2|1518.8|0
1608035520000|2020-12-15 12:32:00|1519|1518.8|1519.4|1519|1519.4|1519|1518.8|1518.4|4153
1608035530000|2020-12-15 12:32:10|1519.6||1519.6||1519.6||1519.6||0
1608035550000|2020-12-15 12:32:30|1519.4|1519.2|1519.6|1519.2|1519.6|1519.2|1519.4|1519.2|273
1608035560000|2020-12-15 12:32:40|1519.8|1519.4|1520|1519.4|1520|1519.6|1519.8|1519.4|0
1608035570000|2020-12-15 12:32:50|1519.8||1520||1520||1519.8||0
1608035580000|2020-12-15 12:33:00|1519.8|1519.6|1519.8|1519.4|1520|1519.8|1519.8|1519.4|2370
1608035590000|2020-12-15 12:33:10|1520|1519.6|1520|1519.6|1520|1519.8|1520|1519.6|0
1608035600000|2020-12-15 12:33:20||1519.4||1519.6||1519.8||1519.4|2723
1608035610000|2020-12-15 12:33:30|1519.8||1520||1520||1519.8||0
1608035620000|2020-12-15 12:33:40|1519.8|1519.4|1518.6|1518.4|1519.8|1519.4|1518.6|1518.4|2810
1608035630000|2020-12-15 12:33:50|1518.8|1518.6|1519|1518.6|1519|1518.6|1518.8|1518.6|953
1608035640000|2020-12-15 12:34:00|1519.2|1518.8|1519.6|1519.2|1519.6|1519.2|1519.2|1518.8|1890
1608035650000|2020-12-15 12:34:10|1519.4|1519|1519.2|1519|1519.4|1519|1519.2|1519|900
1608035660000|2020-12-15 12:34:20|1519|1518.8|1519|1518.6|1519|1518.8|1518.8|1518.6|749
1608035670000|2020-12-15 12:34:30|1519.2|1518.8|1519.2|1518.8|1519.2|1518.8|1519.2|1518.8|50
1608035680000|2020-12-15 12:34:40|1519.4||1519.4||1519.4||1519.2||0
1608035690000|2020-12-15 12:34:50|1519.2||1519.2||1519.2||1519.2||0
1608035700000|2020-12-15 12:35:00|1519||1519.2||1519.4||1519||0
1608035710000|2020-12-15 12:35:10|1519.4|1519|1519.2|1518.8|1519.4|1519.2|1519|1518.8|6315
1608035720000|2020-12-15 12:35:20|1519.4|1519|1519.4|1519|1519.4|1519|1519.2|1519|0
1608035730000|2020-12-15 12:35:30|1519.6|1519.2|1521.8|1521.4|1522|1521.8|1519.6|1519.2|16864
1608035740000|2020-12-15 12:35:40|1522|1521.6|1522.2|1521.8|1522.2|1521.8|1521.8|1521.6|843
1608035750000|2020-12-15 12:35:50|1522|1521.6|1522|1521.6|1522|1521.6|1521.8|1521.6|1402
1608035760000|2020-12-15 12:36:00|1522.2|1521.8|1522.2|1521.8|1522.4|1521.8|1521.8|1521.4|3472
1608035770000|2020-12-15 12:36:10|1522.4|1522|1522.6|1522.2|1522.6|1522.2|1522.4|1522|0
1608035780000|2020-12-15 12:36:20|1522.4|1522|1521.2|1520.8|1522.4|1522|1521.2|1520.8|3163
1608035790000|2020-12-15 12:36:30|1521|1520.6|1520.8|1520.6|1521|1520.8|1520.8|1520.6|0
1608035810000|2020-12-15 12:36:50|1520.6|1520.4|1520.4|1520|1520.6|1520.4|1520.4|1520|284
1608035820000|2020-12-15 12:37:00|1520.6|1520.2|1521|1520.6|1521|1520.6|1520.6|1520.2|862
1608035830000|2020-12-15 12:37:10|1520.8|1520.4|1521|1520.4|1521|1520.6|1520.8|1520.4|0
1608035840000|2020-12-15 12:37:20|1520.6|1520.2|1520.6|1520.2|1520.6|1520.4|1520.6|1520.2|0
1608035850000|2020-12-15 12:37:30|1520.8|1520.4|1521|1520.6|1521|1520.6|1520.8|1520.4|343
1608035860000|2020-12-15 12:37:40|1521.2|1520.8|1521.4|1521.2|1521.4|1521.2|1521.2|1520.8|4153
1608035870000|2020-12-15 12:37:50|1521.2|1521|1521|1520.6|1521.2|1521|1520.8|1520.6|2246
1608035880000|2020-12-15 12:38:00|1521.2|1520.8|1521.8|1521.4|1521.8|1521.4|1521.2|1520.8|100
1608035890000|2020-12-15 12:38:10|1522|1521.6|1521.8|1521.4|1522|1521.6|1521.6|1521.4|0
1608035900000|2020-12-15 12:38:20|1522|1521.6|1521.8|1521.6|1522|1521.6|1521.8|1521.4|360
1608035910000|2020-12-15 12:38:30|1522|1521.8|1521.8|1521.4|1522|1521.8|1521.8|1521.4|1211
1608035920000|2020-12-15 12:38:40|1522|1521.6|1521.4|1521.2|1522|1521.6|1521.2|1521|2739
1608035930000|2020-12-15 12:38:50|1521.6|1521.4|1521.8|1521.4|1521.8|1521.4|1521.4|1521.4|75
1608035940000|2020-12-15 12:39:00|1522|1521.6|1522.2|1521.8|1522.2|1521.8|1522|1521.6|562
1608035950000|2020-12-15 12:39:10|1522|1521.6|1521.8|1521.4|1522|1521.6|1521.8|1521.4|402
1608035960000|2020-12-15 12:39:20|1521.6|1521.2|1521.6|1521.2|1521.6|1521.2|1521.6|1521.2|31
1608035970000|2020-12-15 12:39:30|1521.4|1521|1520.2|1520|1521.4|1521|1520.2|1520|13844
1608035980000|2020-12-15 12:39:40|1520|1519.8|1519.8|1519.4|1520|1519.8|1519.2|1519|11117
1608035990000|2020-12-15 12:39:50|1520|1519.6|1520|1519.6|1520|1519.6|1520|1519.6|0
1608036000000|2020-12-15 12:40:00|1520.2|1519.8|1520|1519.6|1520.2|1519.8|1519.8|1519.6|1137
1608036030000|2020-12-15 12:40:30|1520.2|1519.8|1520.2|1520|1520.4|1520|1520.2|1519.8|2308
1608036040000|2020-12-15 12:40:40|1520|1519.8|1520|1519.8|1520|1519.8|1520|1519.8|1142
1608036050000|2020-12-15 12:40:50|1520.2|1520|1520.6|1520.2|1520.6|1520.4|1520.2|1520|1758
1608036060000|2020-12-15 12:41:00|1520.4|1520|1520.4|1520|1520.4|1520|1520.2|1519.8|2
1608036070000|2020-12-15 12:41:10|1520.6|1520.2|1520.2|1519.8|1520.6|1520.4|1520|1519.8|1449
1608036080000|2020-12-15 12:41:20|1520.4|1520|1520|1519.6|1520.4|1520|1519.8|1519.6|4395
1608036090000|2020-12-15 12:41:30|1520.2|1519.8|1520|1519.8|1520.2|1520|1520|1519.8|4848
1608036100000|2020-12-15 12:41:40|1519.8|1519.6|1520.2|1519.8|1520.2|1519.8|1519.8|1519.6|1853
1608036110000|2020-12-15 12:41:50|1520|1519.6|1520|1519.6|1520|1519.6|1520|1519.6|0
1608036120000|2020-12-15 12:42:00|1520.2|1519.8|1520.2|1519.8|1520.6|1520.2|1520.2|1519.8|1213
1608036130000|2020-12-15 12:42:10|1520|1519.6|1520.2|1519.8|1520.2|1519.8|1520|1519.6|248
1608036140000|2020-12-15 12:42:20|1520|1519.6|1519.8|1519.6|1520|1519.6|1519.8|1519.6|586
1608036150000|2020-12-15 12:42:30|1519.6|1519.4|1519.6|1519.2|1520|1519.6|1519.2|1519|10587
1608036160000|2020-12-15 12:42:40|1519.4|1519|1519.4|1519|1519.4|1519.2|1519.2|1519|1513
1608036170000|2020-12-15 12:42:50|1519.2|1518.8|1518.6|1518.4|1519.4|1519|1518.6|1518.4|3344
1608036180000|2020-12-15 12:43:00|1518.8|1518.6|1519|1518.6|1519|1518.6|1518.8|1518.6|1234
1608036190000|2020-12-15 12:43:10|1519.2|1518.8|1519|1518.8|1519.2|1519|1519|1518.8|3124
1608036200000|2020-12-15 12:43:20|1518.8|1518.6|1518.6|1518.4|1518.8|1518.6|1518.6|1518.4|1197
1608036210000|2020-12-15 12:43:30|1518.8|1518.6|1519|1518.6|1519|1518.6|1518.8|1518.4|3076
1608036220000|2020-12-15 12:43:40|1519.2||1519.2||1519.2||1519.2||0
1608036230000|2020-12-15 12:43:50|1519|1518.4|1518.6|1518.4|1519|1518.4|1518.6|1518.4|387
1608036240000|2020-12-15 12:44:00|1518.4|1518.2|1518.8|1518.6|1518.8|1518.6|1518.4|1518.2|1840
1608036250000|2020-12-15 12:44:10|1518.6|1518.4|1518.4|1518.2|1518.6|1518.4|1518.4|1518.2|1336
1608036260000|2020-12-15 12:44:20|1518.6|1518.4|1518.6|1518.2|1518.6|1518.4|1518.6|1518.2|398
1608036270000|2020-12-15 12:44:30|1518.8|1518.4|1518.6|1518.4|1518.8|1518.4|1518.6|1518.4|1970
1608036280000|2020-12-15 12:44:40|1518.4|1518.2|1518|1517.8|1518.6|1518.2|1518|1517.8|9958
1608036290000|2020-12-15 12:44:50|1517.8|1517.6|1518|1517.6|1518.2|1517.8|1517.8|1517.6|3698
1608036300000|2020-12-15 12:45:00|1518.2|1517.8|1518.4|1518.2|1518.6|1518.4|1518.2|1517.6|982
1608036310000|2020-12-15 12:45:10|1518.6|1518.4|1518.6|1518.4|1518.8|1518.6|1518.6|1518.4|243
1608036320000|2020-12-15 12:45:20|1518.4|1518.2|1517.4|1517|1518.4|1518.2|1517.4|1517|13581
1608036330000|2020-12-15 12:45:30|1517.6|1517.2|1517.4|1517|1517.6|1517.4|1517.4|1517|4923
1608036340000|2020-12-15 12:45:40|1517.6|1517.2|1516.6|1516.2|1517.6|1517.2|1516.2|1516|39065
1608036350000|2020-12-15 12:45:50|1516.8|1516.4|1517.2|1516.6|1517.4|1516.6|1516.6|1516.4|1223
1608036360000|2020-12-15 12:46:00|1517.4|1517|1517.6|1517.4|1518|1517.6|1517.2|1516.8|5785
1608036370000|2020-12-15 12:46:10||1517.2||1517||1517.4||1517|0
1608036380000|2020-12-15 12:46:20|1517.4|1517.2|1517|1516.6|1517.4|1517.2|1517|1516.6|796
1608036390000|2020-12-15 12:46:30|1517.2|1516.8|1517.6|1517.2|1517.6|1517.2|1517.2|1516.6|945
1608036400000|2020-12-15 12:46:40|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|0
1608036410000|2020-12-15 12:46:50|1517.6|1517.6|1518.4|1518|1518.4|1518.2|1517.6|1517.4|2433
1608036420000|2020-12-15 12:47:00|1518.6|1518.2|1517.8|1517.4|1518.6|1518.2|1517.8|1517.4|372
1608036430000|2020-12-15 12:47:10|1518|1517.6|1518.2|1517.8|1518.2|1517.8|1518|1517.6|0
1608036440000|2020-12-15 12:47:20|1518.4|1518|1518.2|1517.8|1518.4|1518|1518.2|1517.8|250
1608036450000|2020-12-15 12:47:30|1518.4|1518|1518.6|1518.2|1518.6|1518.4|1518.4|1518|670
1608036460000|2020-12-15 12:47:40|1518.4|1518|1518.2|1517.8|1518.4|1518|1518.2|1517.8|0
1608036470000|2020-12-15 12:47:50|1518.4|1518|1517.8|1517.4|1518.6|1518.4|1517.8|1517.2|9276
1608036480000|2020-12-15 12:48:00|1518|1517.2|1517.8|1517.4|1518.2|1517.8|1517.6|1517.2|958
1608036490000|2020-12-15 12:48:10||1517.2||1517.2||1517.2||1517.2|0
1608036510000|2020-12-15 12:48:30|1517.6|1517.4|1517.6|1517.2|1517.6|1517.4|1517.2|1517|1528
1608036520000|2020-12-15 12:48:40|1517.4|1517|1517.2|1516.8|1517.4|1517|1516.8|1516.6|2451
1608036530000|2020-12-15 12:48:50|1517.4|1517|1517.2|1517|1517.4|1517|1517|1516.6|4573
1608036540000|2020-12-15 12:49:00|1517|1516.8|1517|1516.6|1517|1516.8|1517|1516.6|0
1608036550000|2020-12-15 12:49:10|1516.8|1516.8|1517|1516.6|1517.2|1516.8|1516.8|1516.6|1462
1608036560000|2020-12-15 12:49:20|1517.2|1516.8|1517.4|1517|1517.4|1517|1517.2|1516.8|154
1608036570000|2020-12-15 12:49:30|1517.6|1517.2|1517.4|1517|1517.8|1517.6|1517.4|1517|3410
1608036580000|2020-12-15 12:49:40|1517.6|1517.2|1517.4|1517|1517.6|1517.4|1517.2|1517|1304
1608036590000|2020-12-15 12:49:50|1517.6|1517.2|1518|1517.6|1518|1517.6|1517.6|1517.2|2231
1608036610000|2020-12-15 12:50:10|1517.8|1517.4|1517.6|1517.4|1517.8|1517.4|1517.6|1517.2|0
1608036620000|2020-12-15 12:50:20||1517.2||1517.2||1517.2||1517.2|0
1608036630000|2020-12-15 12:50:30|1517.8|1517.4|1518|1517.6|1518.2|1517.8|1517.8|1517.4|1018
1608036640000|2020-12-15 12:50:40|1518.2|1517.8|1517.8|1517.6|1518.6|1518.2|1517.8|1517.4|4466
1608036650000|2020-12-15 12:50:50|1518|1517.4|1518.2|1518|1518.2|1518|1518|1517.4|2185
1608036660000|2020-12-15 12:51:00|1518|1517.8|1517.6|1517.4|1518.2|1518|1517.4|1517.2|1578
1608036670000|2020-12-15 12:51:10|1517.8|1517.6|1517.6|1517.4|1518|1517.6|1517.6|1517.4|1905
1608036680000|2020-12-15 12:51:20|1517.8|1517.2|1517.8|1517.4|1518|1517.6|1517.8|1517.2|1717
1608036690000|2020-12-15 12:51:30|1517.6|1517.2|1517.2|1517|1517.6|1517.2|1517.2|1517|2223
1608036700000|2020-12-15 12:51:40|1517.4|1517.2|1517.4|1517|1517.4|1517.2|1517.2|1517|1267
1608036710000|2020-12-15 12:51:50||1517.2||1517||1517.2||1517|0
1608036720000|2020-12-15 12:52:00|1517.6|1517.2|1518|1517.6|1518|1517.8|1517.6|1517.2|4396
1608036730000|2020-12-15 12:52:10|1517.8||1517.8||1517.8||1517.8||0
1608036740000|2020-12-15 12:52:20|1517.6|1517.4|1517.4|1517|1517.6|1517.4|1517.2|1517|1997
1608036750000|2020-12-15 12:52:30|1517.6|1517.2|1517.4|1517.2|1517.8|1517.4|1517.4|1517.2|1051
1608036760000|2020-12-15 12:52:40|1517.2|1517|1517.4|1517|1517.4|1517|1517.2|1517|834
1608036770000|2020-12-15 12:52:50|1517.2|1517.2|1517.4|1517|1517.4|1517.2|1517.2|1517|0
1608036780000|2020-12-15 12:53:00||1516.8||1517||1517||1516.8|0
1608036790000|2020-12-15 12:53:10|1517.6|1517.2|1517.2|1517|1517.6|1517.2|1517.2|1516.8|1844
1608036800000|2020-12-15 12:53:20|1517.4|1517.2|1518|1517.6|1518|1517.6|1517.4|1517|787
1608036810000|2020-12-15 12:53:30|1518.2|1517.8|1518.2|1517.8|1518.2|1518|1518|1517.8|3091
1608036820000|2020-12-15 12:53:40|1518|1517.6|1518.2|1517.8|1518.4|1518.2|1517.8|1517.6|3150
1608036830000|2020-12-15 12:53:50|1518.4|1518|1518.6|1518|1518.6|1518|1518.2|1517.8|602
1608036840000|2020-12-15 12:54:00|1518.4|1517.8|1518.2|1517.8|1518.4|1518|1518.2|1517.8|263
1608036850000|2020-12-15 12:54:10|1518|1518|1517.6|1517.4|1518|1518|1517.6|1517.4|400
1608036860000|2020-12-15 12:54:20|1517.4|1517.2|1517.4|1517|1517.6|1517.2|1517.2|1517|953
1608036870000|2020-12-15 12:54:30|1517.6||1517.6||1517.6||1517.4||0
1608036880000|2020-12-15 12:54:40|1517.4|1517.2|1517.4|1517|1517.4|1517.2|1517.4|1517|323
1608036890000|2020-12-15 12:54:50|1517.6|1517.2|1517.4|1517|1517.6|1517.2|1517.4|1517|622
1608036900000|2020-12-15 12:55:00|1517|1516.8|1516.8|1516.4|1517|1516.8|1516.4|1516.2|9657
1608036910000|2020-12-15 12:55:10|1517|1516.6|1516.4|1516|1517|1516.6|1516.4|1516|9488
1608036920000|2020-12-15 12:55:20||1516.2||1516.2||1516.2||1516.2|0
1608036930000|2020-12-15 12:55:30|1516.2|1516|1516.6|1516.2|1516.8|1516.6|1516.2|1516|2687
1608036940000|2020-12-15 12:55:40|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|0
1608036950000|2020-12-15 12:55:50|1516.6|1516.2|1516.4|1516.2|1516.6|1516.2|1516.4|1516.2|0
1608036960000|2020-12-15 12:56:00|1516.6||1516.6||1516.6||1516.6||0
1608036970000|2020-12-15 12:56:10|1516.4|1516|1516|1515.8|1516.4|1516|1515.6|1515.4|2713
1608036980000|2020-12-15 12:56:20||1515.6||1515.6||1515.6||1515.6|0
1608036990000|2020-12-15 12:56:30|1515.8|1515.4|1516|1515.4|1516|1515.6|1515.6|1515.4|12000
1608037010000|2020-12-15 12:56:50|1516.2|1515.8|1515.2|1515|1516.2|1516|1515.2|1515|28905
1608037020000|2020-12-15 12:57:00|1515.4|1515.2|1515.6|1515.4|1515.6|1515.4|1515.4|1515.2|3129
1608037030000|2020-12-15 12:57:10|1515.4|1515.2|1515.8|1515.4|1515.8|1515.4|1515.4|1515|885
1608037040000|2020-12-15 12:57:20|1515.6|1515.2|1515.8|1515.4|1515.8|1515.4|1515.6|1515.2|43
1608037050000|2020-12-15 12:57:30|1515.6||1515.8||1515.8||1515.6||0
1608037060000|2020-12-15 12:57:40|1516||1516||1516||1516||0
1608037070000|2020-12-15 12:57:50|1516.2|1515.6|1516.4|1516|1516.4|1516.2|1516.2|1515.6|816
1608037080000|2020-12-15 12:58:00|1516.2|1515.8|1515.4|1515|1516.2|1515.8|1515.2|1515|2193
1608037090000|2020-12-15 12:58:10|1515.6|1515.2|1515.8|1515.2|1516|1515.6|1515.6|1515.2|1551
1608037130000|2020-12-15 12:58:50|1515.6|1515.4|1515.8|1515.4|1515.8|1515.6|1515.6|1515.4|600
1608037140000|2020-12-15 12:59:00|1515.6|1515.6|1515.6|1515.2|1516|1515.6|1515.6|1515.2|1231
1608037160000|2020-12-15 12:59:20|1515.8|1515.4|1515.6|1515.2|1515.8|1515.6|1515.6|1515.2|294
1608037170000|2020-12-15 12:59:30|1515.4|1515|1515.4|1515.2|1515.6|1515.2|1515.2|1515|785
1608037180000|2020-12-15 12:59:40|1515.2|1515|1515.6|1515.2|1515.6|1515.2|1515.2|1515|1035
1608037190000|2020-12-15 12:59:50|1515.8|1515.4|1516|1515.4|1516|1515.6|1515.8|1515.4|543
1608037200000|2020-12-15 13:00:00|1515.8|1515.2|1514.2|1514|1515.8|1515.2|1514.2|1514|11322
1608037210000|2020-12-15 13:00:10|1514.4|1514.2|1514.4|1514|1514.4|1514.2|1514.4|1514|548
1608037220000|2020-12-15 13:00:20|1514.2|1513.8|1514.4|1513.8|1514.4|1514.2|1513.8|1513.4|3396
1608037230000|2020-12-15 13:00:30|1514.6|1514|1514.8|1514.4|1514.8|1514.4|1514.4|1514|3525
1608037240000|2020-12-15 13:00:40|1514.6|1514.2|1514.2|1514|1514.6|1514.2|1514.2|1513.8|1180
1608037250000|2020-12-15 13:00:50|1514|1513.8|1514|1513.4|1514|1513.8|1514|1513.4|22
1608037260000|2020-12-15 13:01:00|1513.8|1513.6|1513.8|1513.6|1513.8|1513.6|1513.8|1513.4|300
1608037270000|2020-12-15 13:01:10|1514|1513.8|1514.8|1514.2|1514.8|1514.4|1514|1513.8|498
1608037290000|2020-12-15 13:01:30|1514.6||1514.6||1514.6||1514.4||0
1608037300000|2020-12-15 13:01:40|1514.8|1514.4|1514.8|1514.4|1514.8|1514.6|1514.6|1514.4|2712
1608037310000|2020-12-15 13:01:50|1514.6|1514.2|1514|1513.6|1514.6|1514.2|1514|1513.6|1376
1608037320000|2020-12-15 13:02:00|1513.8|1513.4|1513.8|1513.2|1513.8|1513.4|1513.6|1513.2|184
1608037330000|2020-12-15 13:02:10|1514|1513.4|1514.2|1513.8|1514.4|1514.2|1514|1513.4|6684
1608037340000|2020-12-15 13:02:20|1514|1513.6|1513.2|1512.8|1514|1513.6|1513|1512.6|15720
1608037350000|2020-12-15 13:02:30||1513||1512.8||1513||1512.8|0
1608037360000|2020-12-15 13:02:40|1513|1512.6|1512.8|1512.4|1513|1512.6|1512.8|1512.4|4341
1608037370000|2020-12-15 13:02:50|1512.6|1512.2|1512.6|1512.2|1512.8|1512.6|1512.4|1512.2|3588
1608037380000|2020-12-15 13:03:00|1512.8|1512.4|1512.6|1512.4|1513|1512.8|1512.6|1512.2|2107
1608037390000|2020-12-15 13:03:10|1512.8|1512.6|1513|1512.6|1513.2|1513|1512.8|1512.4|7931
1608037400000|2020-12-15 13:03:20|1513.2|1512.8|1514|1513.8|1514|1513.8|1513.2|1512.8|3517
1608037410000|2020-12-15 13:03:30|1513.8|1513.6|1513.6|1513.2|1514|1513.8|1513.6|1513.2|4898
1608037420000|2020-12-15 13:03:40|1513.8|1513.4|1513.8|1513.4|1514|1513.6|1513.6|1513.4|2042
1608037430000|2020-12-15 13:03:50|1514|1513.6|1513.8|1513.4|1514|1513.8|1513.8|1513.4|196
1608037440000|2020-12-15 13:04:00|1514|1513.6|1514|1513.6|1514|1513.8|1514|1513.6|512
1608037450000|2020-12-15 13:04:10|1514.2|1513.8|1514.2|1514|1514.2|1514|1514.2|1513.6|5719
1608037460000|2020-12-15 13:04:20|1514|1513.8|1513.6|1513.2|1514|1514|1513.2|1512.6|11407
1608037470000|2020-12-15 13:04:30|1513.4|1513|1512.2|1512|1513.4|1513|1512.2|1512|10318
1608037480000|2020-12-15 13:04:40|1512.4|1512.2|1512|1511.6|1512.4|1512.2|1511.8|1511.6|4619
1608037490000|2020-12-15 13:04:50|1512.2|1511.8|1512.8|1512.4|1512.8|1512.6|1512.2|1511.8|3651
1608037500000|2020-12-15 13:05:00|1513|1512.6|1513.8|1513.4|1514|1513.8|1513|1512.4|7655
1608037510000|2020-12-15 13:05:10|1513.6|1513.2|1513.8|1513.4|1513.8|1513.6|1513.4|1513|2328
1608037520000|2020-12-15 13:05:20|1513.6|1513.2|1513.4|1513|1513.8|1513.2|1513.4|1513|10819
1608037530000|2020-12-15 13:05:30|1513.2||1513.2||1513.2||1513.2||0
1608037540000|2020-12-15 13:05:40|1513.4|1513.2|1513.4|1513|1513.6|1513.4|1513.2|1513|3487
1608037550000|2020-12-15 13:05:50|1513.2|1512.8|1512.2|1512|1513.2|1512.8|1512.2|1512|5006
1608037560000|2020-12-15 13:06:00||1511.8||1511.8||1511.8||1511.8|413
1608037570000|2020-12-15 13:06:10|1512.4|1512|1512.6|1512.2|1513|1512.8|1512.4|1511.8|3137
1608037580000|2020-12-15 13:06:20|1512.8|1512.4|1513.2|1512.8|1513.2|1512.8|1512.6|1512.2|1147
1608037590000|2020-12-15 13:06:30|1513|1512.6|1513.2|1512.6|1513.2|1512.6|1513|1512.6|12
1608037600000|2020-12-15 13:06:40|1513.4|1512.8|1512.8|1512.4|1513.4|1513.2|1512.8|1512.4|1468
1608037610000|2020-12-15 13:06:50|1513|1512.6|1513.4|1513|1513.6|1513.2|1513|1512.6|500
1608037620000|2020-12-15 13:07:00|1513.6|1513.2|1513.8|1513.4|1513.8|1513.6|1513.6|1513.2|2974
1608037630000|2020-12-15 13:07:10|1514|1513.6|1513.8|1513.6|1514.2|1514|1513.8|1513.4|4763
1608037640000|2020-12-15 13:07:20|1514|1513.8|1514.2|1514|1514.2|1514|1514|1513.8|1955
1608037650000|2020-12-15 13:07:30|1514|1513.8|1513|1512.6|1514|1513.8|1513|1512.6|2896
1608037660000|2020-12-15 13:07:40|1513.2|1512.8|1513.4|1513|1513.4|1513|1513.2|1512.8|382
1608037670000|2020-12-15 13:07:50|1513.6|1513.2|1513.8|1513.2|1513.8|1513.4|1513.6|1513.2|224
1608037680000|2020-12-15 13:08:00|1514|1513.4|1514|1513.6|1514.2|1514|1514|1513.4|6012
1608037690000|2020-12-15 13:08:10|1514.2|1513.8|1514|1513.6|1514.2|1513.8|1514|1513.6|935
1608037700000|2020-12-15 13:08:20|1514.2|1513.8|1514.6|1514.2|1514.6|1514.2|1514.2|1513.8|661
1608037710000|2020-12-15 13:08:30|1514.4|1513.8|1514|1513.6|1514.6|1513.8|1513.6|1513.4|17258
1608037720000|2020-12-15 13:08:40|1514.2|1513.8|1515.4|1515|1515.4|1515|1514.2|1513.8|8450
1608037730000|2020-12-15 13:08:50|1515.6|1515.2|1516.2|1515.8|1516.2|1515.8|1515.6|1515.2|349
1608037740000|2020-12-15 13:09:00|1516.4|1516|1516.8|1516.2|1517|1516.6|1516.4|1516|4802
1608037750000|2020-12-15 13:09:10|1516.6|1516|1516.6|1516.2|1516.8|1516.4|1516.4|1516|2051
1608037760000|2020-12-15 13:09:20|1516.4|1516.4|1517.6|1517.2|1517.6|1517.2|1516.4|1516.4|2775
1608037770000|2020-12-15 13:09:30|1517.8|1517|1517|1516.6|1517.8|1517|1517|1516.6|1810
1608037780000|2020-12-15 13:09:40|1516.8|1516.4|1516.2|1515.6|1517|1516.4|1515.8|1515.4|13034
1608037790000|2020-12-15 13:09:50|1516.4|1515.8|1516.4|1516|1516.6|1516.2|1516.4|1515.6|1987
1608037800000|2020-12-15 13:10:00|1516.6|1516.2|1516.8|1516.2|1517|1516.6|1516.6|1516.2|893
1608037810000|2020-12-15 13:10:10|1516.6|1516.4|1516.8|1516.4|1516.8|1516.4|1516.6|1516.4|6618
1608037820000|2020-12-15 13:10:20|1517|1516.6|1516.8|1516.4|1517|1516.8|1516.8|1516.4|4447
1608037830000|2020-12-15 13:10:30|1516.6|1516.2|1515.6|1515.4|1516.6|1516.4|1515.6|1515.4|4427
1608037840000|2020-12-15 13:10:40|1515.4|1515.2|1515.6|1515.2|1515.6|1515.2|1515|1514.6|5490
1608037850000|2020-12-15 13:10:50|1515.8|1515|1515.8|1515.4|1515.8|1515.6|1515.4|1515|4743
1608037860000|2020-12-15 13:11:00|1515.6||1515.6||1516||1515.6||1500
1608037870000|2020-12-15 13:11:10|1515.8|1515.6|1516|1515.6|1516.2|1515.8|1515.8|1515.4|2198
1608037880000|2020-12-15 13:11:20|1516.2|1515.8|1516.4|1515.8|1516.4|1516|1516.2|1515.8|631
1608037890000|2020-12-15 13:11:30|1516.2|1515.6|1516|1515.6|1516.2|1515.6|1516|1515.6|0
1608037900000|2020-12-15 13:11:40|1516.4|1515.8|1516.8|1516.2|1516.8|1516.4|1516.4|1515.8|16694
1608037910000|2020-12-15 13:11:50||1516.4||1516.4||1516.6||1516.2|1000
1608037920000|2020-12-15 13:12:00|1517|1516.6|1517.2|1516.8|1517.4|1517|1516.8|1516.4|3556
1608037930000|2020-12-15 13:12:10|1517|1516.6|1517.4|1517|1517.4|1517|1516.8|1516.4|1587
1608037940000|2020-12-15 13:12:20|1517.6|1517.2|1517.4|1517|1517.6|1517.4|1517.4|1517|2219
1608037950000|2020-12-15 13:12:30|1517.6|1517.2|1517.6|1517.2|1517.6|1517.4|1517.6|1517|804
1608037960000|2020-12-15 13:12:40||1517||1517.2||1517.2||1517|0
1608037970000|2020-12-15 13:12:50|1517.4|1517.4|1517.8|1517.6|1518|1517.6|1517.4|1517.4|676
1608037980000|2020-12-15 13:13:00|1517.6|1517.4|1517.8|1517.2|1517.8|1517.4|1517.4|1517.2|500
1608037990000|2020-12-15 13:13:10|1518|1517.4|1517.6|1517.4|1518|1517.8|1517.6|1517.4|449
1608038000000|2020-12-15 13:13:20|1517.8||1517.8||1517.8||1517.8||1800
1608038010000|2020-12-15 13:13:30|1517.6|1517.2|1518|1517.8|1518|1517.8|1517.4|1517.2|1901
1608038020000|2020-12-15 13:13:40||1517.6||1517.6||1517.8||1517.6|0
1608038030000|2020-12-15 13:13:50|1517.8|1517.4|1517|1516.6|1517.8|1517.4|1516.8|1516.4|2533
1608038040000|2020-12-15 13:14:00|1516.8|1516.8|1518.4|1517.8|1518.4|1517.8|1516.8|1516.8|2404
1608038050000|2020-12-15 13:14:10|1518.6|1518|1518.6|1518.2|1518.6|1518.4|1518.4|1518|997
1608038060000|2020-12-15 13:14:20|1518.8|1518.4|1518.6|1518.2|1518.8|1518.4|1518.4|1518|2274
1608038070000|2020-12-15 13:14:30|1518.4|1518|1518.2|1517.8|1518.4|1518.2|1517.6|1517.4|4983
1608038080000|2020-12-15 13:14:40|1518|1517.6|1517.8|1517.2|1518.2|1517.6|1517.8|1517.2|0
1608038090000|2020-12-15 13:14:50|1517.6|1517|1517.8|1517.2|1517.8|1517.4|1517.4|1517|100
1608038100000|2020-12-15 13:15:00|1518|1517.4|1518|1517.6|1518.2|1518|1517.8|1517.4|6638
1608038120000|2020-12-15 13:15:20|1517.8|1517.4|1517.4|1517.2|1517.8|1517.4|1517.2|1517|20609
1608038130000|2020-12-15 13:15:30|1517.2|1517|1517.4|1517|1517.6|1517|1517.2|1517|816
1608038140000|2020-12-15 13:15:40|1517.2|1516.8|1517|1516.4|1517.2|1516.8|1516.8|1516.4|5893
1608038150000|2020-12-15 13:15:50|1517.2|1516.6|1517.4|1517.2|1517.4|1517.2|1517.2|1516.6|489
1608038160000|2020-12-15 13:16:00|1517.6||1517.6||1517.6||1517.6||729
1608038170000|2020-12-15 13:16:10|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|0
1608038180000|2020-12-15 13:16:20|1518||1518||1518||1518||0
1608038190000|2020-12-15 13:16:30|1517.8|1517.6|1518.4|1517.8|1518.4|1517.8|1517.8|1517.6|0
1608038200000|2020-12-15 13:16:40|1518.6|1518.2|1518.4|1518|1518.8|1518.6|1518.2|1518|4700
1608038210000|2020-12-15 13:16:50|1518.6|1518.2|1519|1518.6|1519|1518.6|1518.6|1518.2|2946
1608038220000|2020-12-15 13:17:00|1519.2|1518.8|1519.8|1519.4|1520|1519.6|1519.2|1518.8|5553
1608038230000|2020-12-15 13:17:10|1519.6|1519.2|1519.2|1519|1519.8|1519.4|1519.2|1519|4330
1608038240000|2020-12-15 13:17:20|1519.4|1519.2|1519.2|1519|1519.4|1519.2|1519.2|1519|225
1608038250000|2020-12-15 13:17:30|1519|1518.8|1519.8|1519.4|1520|1519.6|1518.8|1518.6|7602
1608038260000|2020-12-15 13:17:40|1520|1519.6|1520|1519.8|1520|1519.8|1520|1519.6|3200
1608038270000|2020-12-15 13:17:50||1519.6||1519.8||1519.8||1519.6|0
1608038280000|2020-12-15 13:18:00|1520.2|1520|1520.2|1519.8|1520.4|1520.2|1520.2|1519.8|6009
1608038290000|2020-12-15 13:18:10|1520|1519.6|1520|1519.6|1520|1519.6|1519.8|1519.6|2042
1608038300000|2020-12-15 13:18:20|1520.2|1519.8|1520|1519.6|1520.2|1519.8|1519.8|1519.6|2255
1608038310000|2020-12-15 13:18:30|1520.2|1519.8|1520.6|1520.2|1520.6|1520.2|1520.2|1519.8|6010
1608038320000|2020-12-15 13:18:40|1520.4|1520|1519.6|1519.4|1520.4|1520.2|1519.6|1519.4|9166
1608038330000|2020-12-15 13:18:50|1519.4|1519.2|1520.4|1520.2|1520.4|1520.2|1519.2|1519|4665
1608038340000|2020-12-15 13:19:00|1520.2|1520|1520.2|1520|1520.2|1520|1520.2|1520|0
1608038350000|2020-12-15 13:19:10|1520.4|1520.2|1522|1521.8|1522.6|1522.2|1520.4|1520.2|18809
1608038360000|2020-12-15 13:19:20|1522.2|1522|1522.2|1521.8|1522.4|1522|1522|1521.8|1951
1608038370000|2020-12-15 13:19:30|1522|1522|1522.4|1521.8|1522.4|1522|1522|1521.6|5264
1608038380000|2020-12-15 13:19:40|1522.6|1522|1522.6|1522.2|1522.8|1522.2|1522.4|1522|600
1608038400000|2020-12-15 13:20:00|1522.8|1522.4|1523.2|1522.6|1523.2|1522.6|1522.8|1522.4|1129
1608038410000|2020-12-15 13:20:10|1523|1522.4|1522.4|1522|1523|1522.4|1522.2|1522|6969
1608038420000|2020-12-15 13:20:20|1522.2|1521.8|1521.8|1521.4|1522.2|1521.8|1521.6|1521.4|915
1608038430000|2020-12-15 13:20:30|1522|1521.6|1523|1522.6|1523|1522.8|1522|1521.4|3620
1608038450000|2020-12-15 13:20:50|1523.2|1522.8|1523.2|1522.8|1523.4|1523.2|1523|1522.8|14871
1608038460000|2020-12-15 13:21:00|1523.4|1523|1523.2|1522.8|1523.4|1523.2|1523|1522.8|2395
1608038470000|2020-12-15 13:21:10|1523|1523|1522.8|1522.4|1523|1523|1522.4|1522.2|6267
1608038480000|2020-12-15 13:21:20|1523|1522.6|1523|1522.8|1523.2|1522.8|1523|1522.6|589
1608038490000|2020-12-15 13:21:30|1523.2|1523|1523|1522.8|1523.4|1523|1523|1522.8|1747
1608038500000|2020-12-15 13:21:40|1523.2|1523|1522.4|1522.2|1523.4|1523|1522.4|1522.2|3694
1608038510000|2020-12-15 13:21:50|||||||||7
1608038520000|2020-12-15 13:22:00|1522.6|1522.4|1522.8|1522.4|1522.8|1522.4|1522.6|1522.2|2587
1608038530000|2020-12-15 13:22:10|1522.6|1522.2|1522.8|1522.4|1522.8|1522.4|1522.6|1522.2|47
1608038550000|2020-12-15 13:22:30|1523|1522.6|1523.6|1523.2|1523.8|1523.2|1523|1522.6|648
1608038560000|2020-12-15 13:22:40|1523.4|1523|1523.2|1522.8|1523.4|1523|1523.2|1522.8|833
1608038580000|2020-12-15 13:23:00|1523|1522.6|1523|1522.6|1523|1522.6|1522.6|1522.4|1345
1608038590000|2020-12-15 13:23:10|1523.2|1522.8|1523.6|1523.2|1523.8|1523.2|1523.2|1522.8|2544
1608038600000|2020-12-15 13:23:20|1523.8|1523.4|1523.2|1523|1523.8|1523.4|1523|1522.8|9774
1608038610000|2020-12-15 13:23:30|1523|1522.8|1522.8|1522.4|1523.2|1522.8|1522.8|1522.2|1345
1608038620000|2020-12-15 13:23:40|1522.6|1522.2|1521|1520.6|1522.6|1522.2|1520.2|1520|20046
1608038630000|2020-12-15 13:23:50|1521.2|1520.8|1521.6|1521|1521.6|1521|1521.2|1520.8|1112
1608038640000|2020-12-15 13:24:00|1521.8|1521.2|1521.6|1521.4|1522.4|1522|1521.6|1521.2|9713
1608038650000|2020-12-15 13:24:10|1521.8|1521.6|1521.8|1521.4|1522.2|1521.6|1521.8|1521.4|1058
1608038660000|2020-12-15 13:24:20|1521.6|1521.6|1521.4|1521.2|1521.6|1521.6|1521.4|1521|1449
1608038670000|2020-12-15 13:24:30|1521.6|1521.4|1521.6|1521.2|1522|1521.6|1521.6|1521.2|1698
1608038680000|2020-12-15 13:24:40|1522|1521.4|1522.4|1522|1522.6|1522.2|1522|1521.4|18182
1608038690000|2020-12-15 13:24:50|1522.6|1522.2|1522.8|1522.4|1523.2|1523|1522.6|1522.2|5435
1608038700000|2020-12-15 13:25:00|1523|1522.6|1523|1522.6|1523|1522.8|1523|1522.6|0
1608038710000|2020-12-15 13:25:10|1522.8|1522.4|1523|1522.6|1523|1522.8|1522.6|1522.4|2039
1608038720000|2020-12-15 13:25:20|1523.2|1522.8|1523.6|1523.2|1523.6|1523.2|1523.2|1522.8|149
1608038730000|2020-12-15 13:25:30|1523.8|1523.4|1523|1522.6|1523.8|1523.4|1522.8|1522.6|6658
1608038740000|2020-12-15 13:25:40|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|0
1608038750000|2020-12-15 13:25:50|1523|1522.8|1522.8|1522.4|1523|1522.8|1522.6|1522.4|6006
1608038760000|2020-12-15 13:26:00|1523|1522.2|1523|1522.8|1523|1522.8|1523|1522.2|1093
1608038780000|2020-12-15 13:26:20|1523.2|1523|1522.8|1522.6|1523.2|1523|1522.8|1522.6|6859
1608038790000|2020-12-15 13:26:30|1523|1522.8|1522.8|1522.6|1523|1522.8|1522.6|1522.4|6268
1608038800000|2020-12-15 13:26:40|1523|1522.8|1523|1522.6|1523.2|1523|1522.6|1522.4|5831
1608038810000|2020-12-15 13:26:50|1523.2|1522.8|1523.4|1523|1523.6|1523.2|1523.2|1522.8|3176
1608038820000|2020-12-15 13:27:00|1523.2|1523.2|1523.4|1523|1523.6|1523.4|1523.2|1523|487
1608038830000|2020-12-15 13:27:10|1523.6|1523.2|1523.4|1523|1523.8|1523.4|1523.2|1523|1573
1608038840000|2020-12-15 13:27:20|1523.8|1523.2|1523.6|1523.2|1523.8|1523.4|1523.6|1523|4448
1608038850000|2020-12-15 13:27:30|1523.4|1523|1523.4|1523|1523.8|1523.6|1523.2|1523|5313
1608038860000|2020-12-15 13:27:40|1523.2|1523.2|1523.4|1523|1523.4|1523.2|1523.2|1523|1731
1608038870000|2020-12-15 13:27:50|1523.6|1523.2|1524|1523.6|1524|1523.6|1523.6|1523.2|1230
1608038880000|2020-12-15 13:28:00|1523.8|1523.4|1523|1522.6|1523.8|1523.4|1522.8|1522.4|4661
1608038890000|2020-12-15 13:28:10||1522.4||1522.4||1522.4||1522.4|0
1608038900000|2020-12-15 13:28:20|1522.8|1522.8|1522.8|1522.4|1522.8|1522.8|1522.8|1522.4|543
1608038910000|2020-12-15 13:28:30|1522.6|1522.6|1522.8|1522.4|1522.8|1522.6|1522.6|1522.4|356
1608038920000|2020-12-15 13:28:40|1523|1522.6|1523.2|1522.8|1523.2|1522.8|1523|1522.4|1029
1608038930000|2020-12-15 13:28:50||1522.6||1522.6||1522.6||1522.6|0
1608038940000|2020-12-15 13:29:00|1523|1522.8|1522.2|1522|1523|1522.8|1522.2|1522|4262
1608038950000|2020-12-15 13:29:10|1522.4||1522.4||1522.4||1522.2||374
1608038960000|2020-12-15 13:29:20|1522.2|1521.8|1522.2|1522|1522.2|1522|1522.2|1521.8|1363
1608038970000|2020-12-15 13:29:30|1522.4||1522.2||1522.4||1522.2||0
1608038980000|2020-12-15 13:29:40|1522.4|1522.2|1522.4|1522.2|1522.4|1522.2|1522.4|1522.2|268
1608038990000|2020-12-15 13:29:50|1522.2|1522|1522.4|1521.8|1522.4|1522|1522|1521.8|52
1608039000000|2020-12-15 13:30:00|1522.6|1522|1522.4|1522|1522.6|1522.2|1522|1521.8|527
1608039010000|2020-12-15 13:30:10|1522.2|1521.8|1522|1521.8|1522.2|1522|1522|1521.8|242
1608039020000|2020-12-15 13:30:20|1522.2|1522|1522|1521.6|1522.4|1522|1522|1521.6|2879
1608039030000|2020-12-15 13:30:30|1522.2|1521.8|1522.2|1521.8|1522.2|1522|1522.2|1521.6|1322
1608039040000|2020-12-15 13:30:40|1522.4|1522|1522.8|1522.4|1522.8|1522.4|1522.4|1522|1339
1608039050000|2020-12-15 13:30:50|1523|1522.6|1522.8|1522.4|1523.2|1522.6|1522.8|1522.4|1
1608039060000|2020-12-15 13:31:00|1523|1522.6|1523.2|1522.8|1523.6|1523.2|1523|1522.6|5604
1608039070000|2020-12-15 13:31:10|1523|1522.6|1523|1522.8|1523|1522.8|1523|1522.6|157
1608039080000|2020-12-15 13:31:20|1523.2|1523|1523.8|1523.4|1523.8|1523.6|1523.2|1523|12406
1608039090000|2020-12-15 13:31:30|1524|1523.6|1524.4|1524|1524.8|1524.4|1523.8|1523.6|4460
1608039100000|2020-12-15 13:31:40|1524.6|1524.2|1524.8|1524.6|1525|1524.6|1524.6|1524.2|2733
1608039110000|2020-12-15 13:31:50|1525|1524.8|1525.8|1525.4|1526.2|1525.6|1525|1524.8|36123
1608039120000|2020-12-15 13:32:00|1526|1525.6|1526.8|1526.2|1526.8|1526.4|1526|1525.4|7012
1608039130000|2020-12-15 13:32:10|1526.6|1526.4|1527.2|1526.8|1527.4|1527|1526.6|1526.4|9801
1608039140000|2020-12-15 13:32:20|1527|1526.6|1526.2|1525.6|1527|1526.6|1526.2|1525.6|3276
1608039150000|2020-12-15 13:32:30|1526|1525.4|1525.2|1524.8|1526|1525.4|1525.2|1524.8|2535
1608039160000|2020-12-15 13:32:40|1525|1525|1525.6|1525.2|1525.6|1525.2|1525|1525|843
1608039170000|2020-12-15 13:32:50|1525.8|1525.4|1526.2|1525.8|1526.4|1526|1525.8|1525.2|1125
1608039180000|2020-12-15 13:33:00|1526|1525.6|1526|1525.6|1526.2|1525.8|1525.8|1525.4|3274
1608039190000|2020-12-15 13:33:10|1525.8||1525.8||1525.8||1525.8||0
1608039200000|2020-12-15 13:33:20|1525.6|1525.4|1525.4|1525.2|1525.6|1525.4|1525.2|1525|3206
1608039210000|2020-12-15 13:33:30|1525.2|1525|1526.2|1525.8|1526.2|1526|1525|1524.8|5829
1608039220000|2020-12-15 13:33:40|1526|1525.6|1526.4|1526|1526.6|1526|1525.8|1525.4|3315
1608039230000|2020-12-15 13:33:50|1526.2|1526.2|1526.2|1525.6|1526.2|1526.2|1525.8|1525.6|2221
1608039240000|2020-12-15 13:34:00|1526.4|1525.8|1526.4|1526|1526.6|1526.4|1526.2|1525.8|4854
1608039250000|2020-12-15 13:34:10|1526.6|1526.2|1526.4|1526|1526.6|1526.2|1526.4|1526|0
1608039260000|2020-12-15 13:34:20|1526.2|1525.8|1525.4|1525|1526.2|1525.8|1525.4|1525|10841
1608039270000|2020-12-15 13:34:30|1525.2|1525.2|1526|1525.6|1526|1525.6|1525.2|1525.2|837
1608039280000|2020-12-15 13:34:40|1526.2|1525.8|1526.6|1526|1526.6|1526.4|1526.2|1525.8|14104
1608039290000|2020-12-15 13:34:50|1526.4|1525.8|1525.2|1525|1526.4|1526|1525.2|1525|10134
1608039300000|2020-12-15 13:35:00|1525.4|1525.2|1525.4|1525|1525.6|1525.2|1525.4|1525|250
1608039310000|2020-12-15 13:35:10|1525.2|1524.8|1525.2|1524.6|1525.2|1524.8|1524.8|1524.4|3901
1608039320000|2020-12-15 13:35:20|1525.4|1524.8|1525.4|1525|1525.6|1525.2|1525.2|1524.8|1169
1608039330000|2020-12-15 13:35:30||1524.8||1524.8||1524.8||1524.8|0
1608039340000|2020-12-15 13:35:40|1525.2|1524.6|1524.8|1524.6|1525.2|1524.6|1524.4|1524|4425
1608039350000|2020-12-15 13:35:50|1525|1524.4|1524.4|1524|1525|1524.4|1524.4|1524|620
1608039360000|2020-12-15 13:36:00|1524.2|1523.8|1523.8|1523.6|1524.2|1523.8|1523.8|1523.6|2560
1608039370000|2020-12-15 13:36:10|1524|1523.8|1524.2|1524|1524.8|1524.2|1524|1523.8|2943
1608039380000|2020-12-15 13:36:20||1523.8||1523.8||1523.8||1523.8|0
1608039390000|2020-12-15 13:36:30|1524.4|1524|1524.6|1524.2|1524.6|1524.2|1524.4|1523.8|1693
1608039400000|2020-12-15 13:36:40|1524.8|1524.4|1524.4|1524.2|1525|1524.6|1524.4|1524.2|1150
1608039410000|2020-12-15 13:36:50|1524.6|1524|1524.8|1524.4|1524.8|1524.6|1524.6|1524|3689
1608039420000|2020-12-15 13:37:00|1525|1524.6|1525|1524.6|1525|1524.8|1524.8|1524.4|0
1608039430000|2020-12-15 13:37:10|1524.8|1524.4|1524.6|1524.2|1525|1524.4|1524.6|1524.2|1732
1608039440000|2020-12-15 13:37:20|1524.4|1524|1524.4|1524|1524.4|1524|1524.2|1524|636
1608039450000|2020-12-15 13:37:30|1524.2|1523.8|1523.6|1523.4|1524.2|1523.8|1523.4|1523.2|4958
1608039460000|2020-12-15 13:37:40|1523.8|1523.2|1523.8|1523.4|1523.8|1523.6|1523.6|1523.2|669
1608039470000|2020-12-15 13:37:50|1523.6||1523.8||1523.8||1523.6||468
1608039480000|2020-12-15 13:38:00|1523.6|1523.2|1523.6|1523|1523.6|1523.2|1523.2|1522.8|3645
1608039490000|2020-12-15 13:38:10|1523.8|1523.2|1524|1523.8|1524|1523.8|1523.8|1523.2|1184
1608039500000|2020-12-15 13:38:20|1524.2|1524|1524.8|1524.2|1524.8|1524.2|1524.2|1524|2040
1608039510000|2020-12-15 13:38:30|1524.6|1524.4|1524.4|1524|1524.8|1524.4|1524.4|1524|3444
1608039520000|2020-12-15 13:38:40|1524.2|1523.8|1524.2|1524|1524.2|1524|1524.2|1523.8|0
1608039530000|2020-12-15 13:38:50|1524|1523.8|1523.6|1523.2|1524|1523.8|1523.2|1522.8|2928
1608039540000|2020-12-15 13:39:00|1523.4|1523|1523.4|1523|1523.4|1523|1523.4|1522.8|0
1608039570000|2020-12-15 13:39:30|1523.2|1522.8|1522.8|1522.6|1523.2|1523|1522.8|1522.6|4273
1608039580000|2020-12-15 13:39:40|1523|1522.8|1523|1522.8|1523.2|1522.8|1523|1522.6|1769
1608039590000|2020-12-15 13:39:50|1522.8|1522.6|1522.6|1522.2|1522.8|1522.6|1522.6|1522.2|53
1608039600000|2020-12-15 13:40:00|1522.8|1522.4|1522.6|1522.2|1522.8|1522.6|1522.4|1522.2|1357
1608039610000|2020-12-15 13:40:10|1522.8|1522.4|1522.6|1522.2|1522.8|1522.6|1522.6|1522.2|2547
1608039620000|2020-12-15 13:40:20|1522.4|1522|1522.2|1521.6|1522.4|1522.2|1522|1521.6|2651
1608039630000|2020-12-15 13:40:30|1522|1521.8|1522.2|1522|1522.2|1522|1522|1521.8|1882
1608039640000|2020-12-15 13:40:40|1522.4|1522.2|1522.4|1522|1522.6|1522.2|1522.4|1522|531
1608039650000|2020-12-15 13:40:50|1522.2|1522.2|1521.4|1521.2|1522.2|1522.2|1521.4|1521.2|2841
1608039660000|2020-12-15 13:41:00|1521.6|1521.4|1522.2|1521.8|1522.4|1522|1521.6|1521.2|8333
1608039670000|2020-12-15 13:41:10|1522|1522|1523.4|1523|1523.4|1523|1522|1522|10329
1608039680000|2020-12-15 13:41:20|1523.6|1523.2|1523.2|1522.8|1523.6|1523.2|1523.2|1522.8|611
1608039690000|2020-12-15 13:41:30||1523||1523||1523||1523|47
1608039700000|2020-12-15 13:41:40|1523.4|1523.2|1523.2|1523|1523.6|1523.2|1523.2|1523|2899
1608039710000|2020-12-15 13:41:50|1523.4||1523.2||1523.4||1523.2||500
1608039720000|2020-12-15 13:42:00|1523|1522.8|1522.8|1522.4|1523.2|1522.8|1522.8|1522.4|3853
1608039730000|2020-12-15 13:42:10|1522.6|1522.2|1521.8|1521.4|1522.6|1522.2|1521.8|1521.4|1640
1608039740000|2020-12-15 13:42:20|1522|1521.6|1522.2|1521.8|1522.4|1522.2|1522|1521.6|7140
1608039750000|2020-12-15 13:42:30|1522.4||1522.4||1522.4||1522.4||0
1608039760000|2020-12-15 13:42:40|1522.6|1522|1523.2|1522.6|1523.2|1522.8|1522.2|1522|1620
1608039770000|2020-12-15 13:42:50|1523|1522.8|1523.6|1523.2|1523.6|1523.4|1523|1522.8|801
1608039780000|2020-12-15 13:43:00|1524|1523.4|1523.2|1522.8|1524|1523.8|1523|1522.8|23309
1608039800000|2020-12-15 13:43:20|1523.4|1523|1523.6|1523.2|1523.8|1523.4|1523.4|1523|1294
1608039810000|2020-12-15 13:43:30|1523.4|1523|1523.6|1523|1523.6|1523.2|1523.4|1523|2052
1608039820000|2020-12-15 13:43:40|1523.4|1523.2|1523.2|1523|1523.6|1523.4|1523.2|1523|2968
1608039830000|2020-12-15 13:43:50|||||||||130
1608039840000|2020-12-15 13:44:00|1523.4|1523.2|1523.6|1523.2|1523.6|1523.2|1523.4|1523.2|1703
1608039850000|2020-12-15 13:44:10|1523.4|1523.4|1523.6|1523.2|1524|1523.6|1523.4|1523.2|3815
1608039860000|2020-12-15 13:44:20|1523.8||1523.4||1523.8||1523.4||0
1608039870000|2020-12-15 13:44:30|1523.6|1523.4|1523.6|1523.2|1523.6|1523.4|1523.4|1523.2|0
1608039880000|2020-12-15 13:44:40|1523.8|1523.4|1523.8|1523.6|1523.8|1523.6|1523.6|1523.2|1479
1608039890000|2020-12-15 13:44:50|1524|1523.8|1523.8|1523.4|1524.2|1523.8|1523.8|1523.4|2013
1608039900000|2020-12-15 13:45:00|1524|1523.6|1524.2|1523.8|1524.2|1523.8|1524|1523.6|273
1608039910000|2020-12-15 13:45:10|1524|1523.6|1524.2|1523.6|1524.2|1523.6|1523.8|1523.4|990
1608039930000|2020-12-15 13:45:30||1523.8||1523.8||1523.8||1523.8|0
1608039940000|2020-12-15 13:45:40||1524||1523.8||1524||1523.8|793
1608039950000|2020-12-15 13:45:50|1524|1523.6|1522.8|1522.4|1524|1523.6|1522.6|1522.4|4888
1608039970000|2020-12-15 13:46:10||1522.2||1522.2||1522.2||1522.2|0
1608039980000|2020-12-15 13:46:20|1522.6|1522|1522.4|1522|1522.6|1522|1522.2|1522|2059
1608039990000|2020-12-15 13:46:30|1522.2|1522.2|1522.4|1522|1522.6|1522.4|1522.2|1522|2658
1608040000000|2020-12-15 13:46:40|1522.6|1522.2|1522|1521.8|1522.6|1522.4|1522|1521.8|6914
1608040010000|2020-12-15 13:46:50|1522.2|1521.6|1522|1521.6|1522.2|1521.6|1522|1521.4|1410
1608040020000|2020-12-15 13:47:00|1522.2|1521.8|1522.4|1522|1522.4|1522|1522.2|1521.8|1022
1608040030000|2020-12-15 13:47:10|1522.6||1522.6||1522.6||1522.6||0
1608040050000|2020-12-15 13:47:30|1522.4|1521.8|1522|1521.6|1522.4|1521.8|1522|1521.6|7049
1608040060000|2020-12-15 13:47:40||1521.8||1521.6||1521.8||1521.6|1094
1608040070000|2020-12-15 13:47:50|1521.8|1521.4|1521.4|1521|1522|1521.4|1521.4|1521|1504
1608040080000|2020-12-15 13:48:00|1521.2|1520.8|1521|1520.8|1521.2|1520.8|1521|1520.8|3737
1608040090000|2020-12-15 13:48:10|1521.2|1521|1520.8|1520.6|1521.4|1521|1520.8|1520.6|470
1608040100000|2020-12-15 13:48:20|1521|1520.8|1521.2|1520.6|1521.2|1521|1521|1520.6|281
1608040110000|2020-12-15 13:48:30|1521|1520.8|1521.2|1520.8|1521.2|1520.8|1521|1520.6|3500
1608040120000|2020-12-15 13:48:40|1521.4|1521|1521.6|1521.2|1521.6|1521.2|1521.4|1521|0
1608040130000|2020-12-15 13:48:50||1521.4||1521.2||1521.4||1521.2|700
1608040140000|2020-12-15 13:49:00|1521.4|1521|1521.6|1521.2|1521.6|1521.4|1521.2|1520.8|5413
1608040150000|2020-12-15 13:49:10|1521.4|1521|1520.6|1520.4|1521.4|1521|1520.6|1520.4|278
1608040160000|2020-12-15 13:49:20||1520.2||1520.2||1520.2||1520.2|0
1608040170000|2020-12-15 13:49:30|1520.8|1520.4|1520.6|1520.4|1521|1520.6|1520.4|1520|4177
1608040180000|2020-12-15 13:49:40|1520.8|1520.6|1520.8|1520.4|1520.8|1520.6|1520.8|1520.4|242
1608040190000|2020-12-15 13:49:50|1521|1520.6|1521.2|1521|1521.2|1521|1521|1520.6|280
1608040200000|2020-12-15 13:50:00|1521.4|1521.2|1522|1521.4|1522|1521.6|1521.4|1521.2|428
1608040210000|2020-12-15 13:50:10|1521.8|1521.6|1521.8|1521.6|1522|1521.8|1521.6|1521.4|2971
1608040220000|2020-12-15 13:50:20|1522|1521.4|1522.2|1521.8|1522.2|1522|1521.8|1521.4|2416
1608040230000|2020-12-15 13:50:30|1522.4|1522|1523|1522.4|1523|1522.8|1522.2|1522|4130
1608040240000|2020-12-15 13:50:40|1522.8|1522.6|1522.2|1522|1522.8|1522.8|1522.2|1522|1056
1608040250000|2020-12-15 13:50:50|1522.4|1522.2|1522.6|1522.2|1522.6|1522.2|1522.4|1522.2|0
1608040260000|2020-12-15 13:51:00|1522.4|1522|1523|1522.6|1523|1522.6|1522.2|1522|2184
1608040270000|2020-12-15 13:51:10|1523.2|1522.8|1523.2|1522.8|1523.2|1522.8|1523.2|1522.8|0
1608040280000|2020-12-15 13:51:20|1523|1522.6|1523.2|1522.6|1523.2|1522.8|1522.8|1522.6|2984
1608040290000|2020-12-15 13:51:30|1523.4|1522.8|1523.6|1523.2|1523.6|1523.2|1523.4|1522.8|953
1608040310000|2020-12-15 13:51:50|1523.4|1523.4|1523.6|1523.2|1523.6|1523.4|1523.2|1523|2609
1608040320000|2020-12-15 13:52:00|1523.4|1523|1523|1522.8|1523.4|1523|1523|1522.8|3288
1608040330000|2020-12-15 13:52:10|1523.2|1523|1523.6|1523|1523.6|1523|1523.2|1523|222
1608040340000|2020-12-15 13:52:20|1523.8|1523.2|1524|1523.6|1524.2|1523.8|1523.8|1523.2|1393
1608040350000|2020-12-15 13:52:30|1524.2|1523.8|1523.8|1523.4|1524.2|1524|1523.6|1523.4|3546
1608040360000|2020-12-15 13:52:40|1524|1523.6|1524.6|1524.2|1524.8|1524.4|1524|1523.6|964
1608040370000|2020-12-15 13:52:50|1524.4|1524|1523.6|1523.4|1524.4|1524|1523.4|1523.2|3920
1608040380000|2020-12-15 13:53:00|1523.8|1523.6|1524.4|1524|1524.4|1524|1523.8|1523.6|496
1608040390000|2020-12-15 13:53:10|1524.2||1524.2||1524.4||1524.2||200
1608040400000|2020-12-15 13:53:20|1524|1523.8|1523.4|1523|1524|1523.8|1523.4|1523|2974
1608040410000|2020-12-15 13:53:30|1523.2|1522.8|1523.2|1523|1523.2|1523|1523|1522.6|12144
1608040420000|2020-12-15 13:53:40|1523.4|1523.2|1523.6|1523|1523.6|1523.2|1523.4|1523|1567
1608040430000|2020-12-15 13:53:50|1523.4|1523.2|1524|1523.6|1524|1523.6|1523.4|1523.2|1240
1608040440000|2020-12-15 13:54:00|1524.2|1523.8|1524|1523.8|1524.4|1524|1524|1523.6|3011
1608040450000|2020-12-15 13:54:10|1524.2|1524|1524.2|1523.8|1524.4|1524|1524|1523.8|1138
1608040460000|2020-12-15 13:54:20|1524.4|1524|1524.4|1524|1524.6|1524.2|1524.4|1524|610
1608040470000|2020-12-15 13:54:30|1524.2|1523.8|1523.8|1523.6|1524.2|1523.8|1523.6|1523.4|2588
1608040480000|2020-12-15 13:54:40|1524|1523.8|1524|1523.6|1524.2|1524|1524|1523.6|1175
1608040490000|2020-12-15 13:54:50|1523.8|1523.8|1523.8|1523.6|1524.2|1523.8|1523.8|1523.6|1703
1608040500000|2020-12-15 13:55:00|1524|1523.8|1525|1524.6|1525|1524.6|1524|1523.8|3725
1608040510000|2020-12-15 13:55:10|1524.8|1524.8|1524|1523.8|1525|1524.8|1524|1523.8|7140
1608040520000|2020-12-15 13:55:20|1524.2|1523.6|1524|1523.6|1524.2|1523.8|1524|1523.6|2840
1608040530000|2020-12-15 13:55:30|1523.8|1523.4|1524|1523.6|1524|1523.6|1523.6|1523.2|1757
1608040540000|2020-12-15 13:55:40|1523.8|1523.4|1523.6|1523.2|1523.8|1523.6|1523.6|1523.2|1000
1608040580000|2020-12-15 13:56:20|1523.4|1523|1523|1522.6|1523.4|1523.2|1522.8|1522.6|5082
1608040590000|2020-12-15 13:56:30|1523.2|1522.8|1523.2|1522.8|1523.2|1523|1523.2|1522.8|164
1608040600000|2020-12-15 13:56:40|1523|1522.6|1523|1522.6|1523|1522.6|1523|1522.6|0
1608040610000|2020-12-15 13:56:50|1522.8|1522.4|1522.4|1522|1522.8|1522.6|1522.2|1522|5842
1608040620000|2020-12-15 13:57:00|1522.2|1522.2|1522.8|1522.4|1522.8|1522.4|1522.2|1522.2|2608
1608040630000|2020-12-15 13:57:10|1522.6|1522.2|1522.4|1522.2|1522.6|1522.2|1522.2|1522|3206
1608040640000|2020-12-15 13:57:20|1522.6|1522.4|1523|1522.6|1523|1522.8|1522.6|1522.4|1976
1608040650000|2020-12-15 13:57:30|1522.8|1522.4|1522.6|1522.2|1522.8|1522.4|1522.6|1522.2|665
1608040660000|2020-12-15 13:57:40|1522.4|1522|1521.8|1521.4|1522.4|1522|1521.8|1521.2|1200
1608040680000|2020-12-15 13:58:00|1522|1521.6|1522|1521.8|1522.2|1522|1521.8|1521.6|4476
1608040690000|2020-12-15 13:58:10|1522.2|1522|1522|1521.8|1522.2|1522|1522|1521.8|1000
1608040700000|2020-12-15 13:58:20|1522.2|1522|1522.4|1522.2|1522.4|1522.2|1522.2|1521.8|1306
1608040710000|2020-12-15 13:58:30|1522.6|1522.4|1522.6|1522.2|1522.8|1522.6|1522.4|1522|2043
1608040720000|2020-12-15 13:58:40|1522.8|1522.4|1523.2|1522.8|1523.2|1522.8|1522.8|1522.4|651
1608040730000|2020-12-15 13:58:50|1523|1522.6|1522.8|1522.4|1523|1522.6|1522.8|1522.4|2191
1608040740000|2020-12-15 13:59:00|1522.6|1522.6|1522.6|1522.4|1522.6|1522.6|1522.6|1522.4|1880
1608040750000|2020-12-15 13:59:10|1522.4|1522.2|1522.4|1522|1522.6|1522.2|1522.2|1522|1072
1608040760000|2020-12-15 13:59:20|1522.6|1522.2|1522.8|1522.4|1522.8|1522.6|1522.6|1522.2|872
1608040770000|2020-12-15 13:59:30|1523|1522.6|1523|1522.6|1523|1522.6|1522.8|1522.6|927
1608040780000|2020-12-15 13:59:40|1522.8|1522.4|1522.6|1522.2|1522.8|1522.4|1522.6|1522.2|807
1608040790000|2020-12-15 13:59:50|1522.8|1522.4|1523.2|1522.8|1523.4|1523|1522.8|1522.4|1063
1608040800000|2020-12-15 14:00:00|1523.4|1523|1523.4|1523|1523.6|1523.2|1523.2|1523|1869
1608040810000|2020-12-15 14:00:10|1523.6|1523.2|1523.8|1523.4|1523.8|1523.4|1523.6|1523.2|475
1608040830000|2020-12-15 14:00:30|1523.6|1523.6|1523.8|1523.4|1523.8|1523.6|1523.6|1523.4|2448
1608040840000|2020-12-15 14:00:40|1524|1523.6|1523.8|1523.6|1524.2|1524|1523.8|1523.4|3488
1608040850000|2020-12-15 14:00:50|1524|1523.8|1523.2|1523|1524|1523.8|1523.2|1523|4283
1608040860000|2020-12-15 14:01:00|1523|1522.8|1523.2|1523|1523.2|1523|1522.8|1522.6|3935
1608040870000|2020-12-15 14:01:10|1523|1522.8|1522.8|1522.4|1523|1522.8|1522.6|1522.2|2518
1608040880000|2020-12-15 14:01:20|1522.6|1522.2|1521.2|1521|1522.6|1522.2|1521.2|1521|13512
1608040890000|2020-12-15 14:01:30|1521.4|1521.2|1522.2|1521.8|1522.2|1522|1521.4|1521.2|2926
1608040900000|2020-12-15 14:01:40|1522.4|1522|1522.4|1522|1522.6|1522.4|1522.2|1522|2574
1608040910000|2020-12-15 14:01:50|1522.6|1522.2|1522.2|1521.8|1522.6|1522.2|1522|1521.8|1662
1608040920000|2020-12-15 14:02:00|1522.4|1522|1522.6|1522.2|1522.6|1522.4|1522.4|1522|951
1608040930000|2020-12-15 14:02:10|1522.8|1522.4|1522.6|1522.2|1522.8|1522.4|1522.2|1522|1302
1608040940000|2020-12-15 14:02:20|1522.8|1522.4|1523|1522.6|1523|1522.8|1522.8|1522.2|1483
1608040950000|2020-12-15 14:02:30|1523.2|1522.8|1522.8|1522.6|1523.4|1523.2|1522.8|1522.6|3625
1608040960000|2020-12-15 14:02:40|1523|1522.4|1522.4|1522.2|1523|1522.4|1522.4|1522.2|2630
1608040970000|2020-12-15 14:02:50|1522.2|1522|1521.8|1521.4|1522.4|1522|1521.6|1521.4|1756
1608040980000|2020-12-15 14:03:00|1521.6|1521.6|1522.2|1521.8|1522.2|1521.8|1521.6|1521.6|19
1608040990000|2020-12-15 14:03:10|1522|1521.6|1522.6|1522.2|1522.6|1522.2|1521.6|1521.4|1205
1608041000000|2020-12-15 14:03:20|1522.4|1522|1523|1522.6|1523|1522.8|1522.4|1521.8|1375
1608041010000|2020-12-15 14:03:30|1523.2|1522.8|1523|1522.8|1523.4|1523|1523|1522.6|1953
1608041020000|2020-12-15 14:03:40|1523.2|1522.6|1522.6|1522.2|1523.2|1522.8|1522.6|1522.2|1936
1608041030000|2020-12-15 14:03:50|1522.4|1522.4|1522.8|1522.6|1522.8|1522.6|1522.4|1522.4|135
1608041040000|2020-12-15 14:04:00|1522.6|1522.4|1522.8|1522.6|1522.8|1522.6|1522.6|1522.4|1853
1608041050000|2020-12-15 14:04:10|1523|1522.8|1523.6|1523.2|1523.6|1523.2|1523|1522.8|1860
1608041060000|2020-12-15 14:04:20|1523.4|1523|1523|1522.6|1523.6|1523|1522.8|1522.6|6062
1608041070000|2020-12-15 14:04:30|1522.8|1522.4|1523|1522.6|1523|1522.8|1522.6|1522.4|3308
1608041080000|2020-12-15 14:04:40|1522.8|1522.4|1522.8|1522.4|1523|1522.6|1522.6|1522.2|14
1608041090000|2020-12-15 14:04:50|1523|1522.6|1523.2|1523|1523.4|1523|1522.8|1522.6|4147
1608041100000|2020-12-15 14:05:00|1523.4|1523.2|1523.2|1522.8|1523.6|1523.2|1523|1522.8|5105
1608041110000|2020-12-15 14:05:10|1523|1522.6|1523.4|1523|1523.4|1523|1522.8|1522.6|7599
1608041120000|2020-12-15 14:05:20|1523.2|1522.8|1523.2|1522.8|1523.2|1523|1523|1522.8|1364
1608041130000|2020-12-15 14:05:30|1523|1522.6|1522.8|1522.4|1523|1522.8|1522.8|1522.4|4698
1608041140000|2020-12-15 14:05:40||1522.6||1522.6||1522.6||1522.6|1063
1608041150000|2020-12-15 14:05:50|1523||1523||1523||1522.8||342
1608041160000|2020-12-15 14:06:00|1522.8|1522.4|1522|1521.8|1522.8|1522.4|1522|1521.8|5432
1608041170000|2020-12-15 14:06:10|1522.2|1522|1522.2|1522|1522.4|1522|1522.2|1522|3115
1608041180000|2020-12-15 14:06:20|1522|1521.8|1521.8|1521.4|1522|1521.8|1521.6|1521.4|3271
1608041190000|2020-12-15 14:06:30|1521.6|1521.2|1521.6|1521.2|1521.8|1521.6|1521.2|1521|6292
1608041200000|2020-12-15 14:06:40|1521.4||1521.4||1521.4||1521.4||43
1608041210000|2020-12-15 14:06:50|1521.2|1521|1521.6|1521.2|1521.8|1521.6|1520.8|1520.6|8760
1608041220000|2020-12-15 14:07:00|1521.8|1521.4|1521.6|1521.4|1522|1521.8|1521.6|1521.4|2924
1608041230000|2020-12-15 14:07:10|1521.4|1521.2|1521.4|1521.2|1521.4|1521.2|1521.4|1521.2|323
1608041240000|2020-12-15 14:07:20|||||||||346
1608041250000|2020-12-15 14:07:30|1521.6|1521.4|1521.8|1521.4|1521.8|1521.4|1521.6|1521.4|2119
1608041260000|2020-12-15 14:07:40|1522|1521.6|1521.8|1521.4|1522|1521.8|1521.8|1521.4|1287
1608041270000|2020-12-15 14:07:50|1521.6|1521.2|1521|1520.8|1521.6|1521.2|1521|1520.8|8008
1608041280000|2020-12-15 14:08:00|1520.8|1520.6|1521|1520.6|1521.2|1520.8|1520.8|1520.6|1681
1608041290000|2020-12-15 14:08:10|1520.8|1520.4|1520.6|1520.4|1521|1520.4|1520.6|1520.4|987
1608041300000|2020-12-15 14:08:20|||||||||812
1608041310000|2020-12-15 14:08:30|1520.8|1520.6|1520.8|1520.6|1521|1520.6|1520.8|1520.6|884
1608041320000|2020-12-15 14:08:40|1520.6|1520.4|1520.4|1520.2|1520.6|1520.4|1520.2|1520|5486
1608041330000|2020-12-15 14:08:50|1520.6|1520.4|1520.6|1520.2|1520.6|1520.4|1520.4|1520.2|1289
1608041340000|2020-12-15 14:09:00|1520.4|1520.4|1521|1520.6|1521|1520.6|1520.4|1520.2|509
1608041350000|2020-12-15 14:09:10|1520.8|1520.4|1520.6|1520.2|1520.8|1520.4|1520.4|1520.2|2166
1608041360000|2020-12-15 14:09:20|1520.8|1520.4|1521|1520.6|1521|1520.6|1520.8|1520.4|1119
1608041370000|2020-12-15 14:09:30|1520.8|1520.8|1520.2|1520|1520.8|1520.8|1520.2|1520|8870
1608041380000|2020-12-15 14:09:40|||||||||2
1608041390000|2020-12-15 14:09:50|1520|1519.8|1520|1519.6|1520.4|1520.2|1519.8|1519.6|5461
1608041400000|2020-12-15 14:10:00|1519.8|1519.8|1520.6|1520.2|1520.8|1520.4|1519.8|1519.6|4462
1608041410000|2020-12-15 14:10:10|1520.8|1520.4|1521|1520.4|1521|1520.4|1520.8|1520.4|11
1608041420000|2020-12-15 14:10:20|1521.2|1520.8|1521.6|1521.2|1521.6|1521.4|1521.2|1520.8|1629
1608041430000|2020-12-15 14:10:30|1521.8|1521.4|1521.8|1521.4|1521.8|1521.4|1521.6|1521.2|775
1608041440000|2020-12-15 14:10:40|1521.6|1521.2|1520.8|1520.6|1521.6|1521.2|1520.8|1520.6|1524
1608041450000|2020-12-15 14:10:50|1521|1520.8|1521.2|1520.8|1521.2|1520.8|1520.8|1520.6|2199
1608041460000|2020-12-15 14:11:00|1521.4|1521|1521.2|1520.8|1521.4|1521|1521.2|1520.8|1
1608041470000|2020-12-15 14:11:10|1521|1520.6|1519.8|1519.6|1521|1520.8|1519.8|1519.6|7219
1608041480000|2020-12-15 14:11:20|1519.6|1519.4|1519.6|1519.2|1519.8|1519.4|1519.2|1519|7054
1608041490000|2020-12-15 14:11:30|1519.8|1519.4|1520.4|1520.2|1520.4|1520.2|1519.8|1519.4|2835
1608041500000|2020-12-15 14:11:40|1520.2|1520|1520.2|1520|1520.2|1520.2|1520.2|1520|993
1608041510000|2020-12-15 14:11:50|||||||||7
1608041520000|2020-12-15 14:12:00|1520|1519.8|1520|1519.8|1520.2|1520|1520|1519.8|2706
1608041530000|2020-12-15 14:12:10||1519.6||1519.6||1519.6||1519.6|3
1608041540000|2020-12-15 14:12:20|1519.8|1519.4|1519.2|1519|1519.8|1519.4|1519.2|1519|8299
1608041550000|2020-12-15 14:12:30|1519|1518.8|1518.8|1518.4|1519|1518.8|1518.6|1518.4|4766
1608041560000|2020-12-15 14:12:40|1519|1518.6|1519|1518.8|1519.2|1518.8|1518.8|1518.6|1764
1608041570000|2020-12-15 14:12:50|1518.8|1518.6|1518.4|1518|1519.2|1518.8|1518.4|1518|591
1608041580000|2020-12-15 14:13:00|1518.6|1518.4|1518.6|1518|1518.6|1518.4|1518.6|1518|147
1608041590000|2020-12-15 14:13:10|1518.8|1518.2|1519.2|1518.8|1519.4|1519|1518.8|1518.2|17816
1608041600000|2020-12-15 14:13:20|||||||||799
1608041610000|2020-12-15 14:13:30|1519|1518.6|1518.6|1518.2|1519|1518.8|1518.6|1518.2|6753
1608041620000|2020-12-15 14:13:40||1518||1518||1518||1518|1543
1608041630000|2020-12-15 14:13:50||1518.2||1518.2||1518.2||1518.2|0
1608041640000|2020-12-15 14:14:00||1518.4||1518.4||1518.4||1518.4|232
1608041650000|2020-12-15 14:14:10|1518.8|1518.6|1518.8|1518.4|1519|1518.6|1518.6|1518.2|8226
1608041660000|2020-12-15 14:14:20|1519|1518.6|1518.8|1518.2|1519|1518.8|1518.8|1518.2|3850
1608041670000|2020-12-15 14:14:30||1518.4||1518.4||1518.4||1518.2|1472
1608041690000|2020-12-15 14:14:50|1518.6||1518.8||1518.8||1518.6||129
1608041700000|2020-12-15 14:15:00|1519|1518.6|1518.8|1518.4|1519|1518.8|1518.8|1518.4|1069
1608041710000|2020-12-15 14:15:10|1519|1518.6|1519.2|1518.8|1519.2|1518.8|1519|1518.6|1842
1608041720000|2020-12-15 14:15:20|1519.4|1518.6|1519.6|1519|1519.8|1519.2|1519.4|1518.6|1482
1608041730000|2020-12-15 14:15:30|1519.4|1518.8|1519.2|1518.8|1519.4|1519|1519|1518.6|4688
1608041750000|2020-12-15 14:15:50|||||||||431
1608041760000|2020-12-15 14:16:00||1519||1519||1519||1519|251
1608041770000|2020-12-15 14:16:10|1519.4|1519.2|1519.8|1519.4|1519.8|1519.4|1519.4|1519|3378
1608041780000|2020-12-15 14:16:20|1519.6|1519.2|1519.4|1519|1519.6|1519.2|1519.2|1519|1621
1608041790000|2020-12-15 14:16:30|1519.2|1519.2|1518.6|1518.2|1519.2|1519.2|1518.6|1518.2|9699
1608041800000|2020-12-15 14:16:40|1518.8|1518.4|1519|1518.4|1519|1518.4|1518.8|1518.4|36
1608041810000|2020-12-15 14:16:50|1518.8||1518.8||1518.8||1518.6||0
1608041820000|2020-12-15 14:17:00|1519|1518.6|1519.6|1519.2|1519.6|1519.2|1519|1518.6|3858
1608041830000|2020-12-15 14:17:10|1519.4|1519|1519.4|1519|1519.6|1519.2|1519.2|1519|451
1608041840000|2020-12-15 14:17:20|1519.2|1519.2|1519.6|1519.2|1519.8|1519.6|1519.2|1519.2|1307
1608041850000|2020-12-15 14:17:30|1519.4||1519.6||1519.6||1519.4||48
1608041860000|2020-12-15 14:17:40|1519.4|1519|1519.4|1519|1519.4|1519.2|1519.2|1519|1709
1608041870000|2020-12-15 14:17:50|1519.2||1519.4||1519.4||1519.2||10
1608041880000|2020-12-15 14:18:00|1519.2|1519.2|1519.4|1519|1519.4|1519.2|1519.2|1519|1843
1608041890000|2020-12-15 14:18:10|1519.2|1518.8|1519|1518.6|1519.2|1519|1518.8|1518.4|2532
1608041900000|2020-12-15 14:18:20||1518.4||1518.4||1518.4||1518.4|0
1608041910000|2020-12-15 14:18:30|1518.8|1518.6|1519|1518.6|1519|1518.6|1518.8|1518.6|0
1608041920000|2020-12-15 14:18:40|1519.2|1518.8|1519.6|1519.2|1519.6|1519.2|1519.2|1518.8|230
1608041930000|2020-12-15 14:18:50|1519.8|1519.4|1519.8|1519.4|1520|1519.6|1519.6|1519.4|2498
1608041940000|2020-12-15 14:19:00|1519.6|1519.6|1520|1519.8|1520|1519.8|1519.6|1519.6|785
1608041950000|2020-12-15 14:19:10|1519.8|1519.6|1520|1519.6|1520.2|1520|1519.6|1519.4|5589
1608041960000|2020-12-15 14:19:20|1519.8|1519.4|1519.8|1519.4|1519.8|1519.6|1519.6|1519.4|1733
1608041970000|2020-12-15 14:19:30|1520|1519.6|1519.8|1519.4|1520|1519.6|1519.6|1519.4|1604
1608041980000|2020-12-15 14:19:40|1519.6|1519.6|1519.6|1519.2|1519.6|1519.6|1519.2|1519|2141
1608041990000|2020-12-15 14:19:50|1519.4|1519|1519.6|1519.2|1519.6|1519.4|1519.2|1519|1499
1608042000000|2020-12-15 14:20:00|1519.4|1519|1519.4|1519|1520|1519.8|1519.2|1519|13121
1608042010000|2020-12-15 14:20:10|1519.2|1518.8|1518.2|1518|1519.2|1518.8|1518.2|1518|14726
1608042020000|2020-12-15 14:20:20|1518|1517.8|1517.2|1517|1518.2|1517.8|1517.2|1517|19995
1608042030000|2020-12-15 14:20:30|1517.4|1517.2|1518.4|1517.8|1518.4|1518|1517.4|1517.2|2193
1608042040000|2020-12-15 14:20:40|1518.2|1517.6|1518|1517.4|1518.2|1517.6|1518|1517.4|1265
1608042050000|2020-12-15 14:20:50|1517.8|1517.2|1517.8|1517.4|1518|1517.6|1517.4|1517.2|12631
1608042060000|2020-12-15 14:21:00|1517.6||1517.8||1517.8||1517.6||230
1608042070000|2020-12-15 14:21:10|1517.6|1517|1517|1516.6|1517.6|1517.2|1516.8|1516.4|5028
1608042080000|2020-12-15 14:21:20|1517.2|1516.8|1517.8|1517.4|1517.8|1517.4|1517.2|1516.8|3188
1608042090000|2020-12-15 14:21:30|1517.6|1517.2|1518|1517.8|1518.2|1517.8|1517.6|1517.2|7921
1608042100000|2020-12-15 14:21:40|1517.8|1517.6|1518|1517.6|1518|1517.8|1517.8|1517.6|933
1608042110000|2020-12-15 14:21:50|1518.2|1517.8|1518.8|1518.4|1519|1518.6|1518.2|1517.8|3827
1608042120000|2020-12-15 14:22:00|1519|1518.6|1520.6|1520|1520.6|1520|1519|1518.6|4704
1608042130000|2020-12-15 14:22:10|1520.8|1520.2|1520.8|1520.4|1521.4|1521|1520.8|1520.2|5029
1608042140000|2020-12-15 14:22:20|1520.6|1520.2|1520.4|1520|1520.6|1520.2|1520|1519.8|1833
1608042150000|2020-12-15 14:22:30|1520.2|1520.2|1520.4|1520.2|1520.4|1520.2|1520.2|1520|761
1608042160000|2020-12-15 14:22:40|1520.6|1520.4|1520.6|1520.2|1520.8|1520.4|1520.4|1520.2|5326
1608042180000|2020-12-15 14:23:00|1520.8|1520.4|1521|1520.8|1521.6|1521|1520.8|1520.2|11791
1608042190000|2020-12-15 14:23:10||1520.6||1520.4||1520.6||1520.4|0
1608042200000|2020-12-15 14:23:20|1521.2|1520.6|1521|1520.6|1521.2|1521|1520.6|1520.2|7562
1608042210000|2020-12-15 14:23:30|1520.8|1520.4|1520.6|1520.2|1520.8|1520.4|1520.6|1520.2|1826
1608042220000|2020-12-15 14:23:40|1520.8|1520.4|1521.2|1520.8|1521.4|1521|1520.8|1520.4|816
1608042230000|2020-12-15 14:23:50|1521|1520.6|1521|1520.8|1521|1520.8|1520.8|1520.6|945
1608042240000|2020-12-15 14:24:00|1520.8|1520.6|1521.2|1520.8|1521.4|1521|1520.8|1520.6|2833
1608042250000|2020-12-15 14:24:10|1521|1520.6|1521|1520.6|1521|1520.6|1520.8|1520.4|516
1608042260000|2020-12-15 14:24:20|1520.8|1520.4|1520.6|1520|1520.8|1520.4|1520.6|1520|997
1608042280000|2020-12-15 14:24:40|1520.4|1520.2|1520.4|1520.2|1520.4|1520.2|1520.4|1520.2|0
1608042290000|2020-12-15 14:24:50|1520.6|1520.4|1520.6|1520.2|1521|1520.6|1520.6|1520.2|6258
1608042310000|2020-12-15 14:25:10|1520.4|1520|1520.2|1520|1520.4|1520|1520.2|1520|3149
1608042320000|2020-12-15 14:25:20|1520.4|1520.2|1520.6|1520.2|1520.6|1520.4|1520.2|1520|2499
1608042330000|2020-12-15 14:25:30|1520.4|1520|1520.8|1520.4|1521|1520.6|1520.4|1520|6544
1608042340000|2020-12-15 14:25:40|1520.6|1520.2|1520.6|1520.2|1520.6|1520.2|1520.4|1520|0
1608042350000|2020-12-15 14:25:50|1520.8|1520.4|1521|1520.6|1521|1520.8|1520.8|1520.4|528
1608042360000|2020-12-15 14:26:00|1520.8|1520.4|1521.4|1521|1521.6|1521.2|1520.8|1520.4|5012
1608042370000|2020-12-15 14:26:10|1521.2||1521.2||1521.2||1521.2||0
1608042380000|2020-12-15 14:26:20|1521|1520.8|1521.4|1521|1521.4|1521|1521|1520.8|1697
1608042390000|2020-12-15 14:26:30|1521.2|1520.8|1520.4|1520|1521.2|1520.8|1520.2|1520|2046
1608042400000|2020-12-15 14:26:40|1520.6|1520.2|1520.4|1520|1520.8|1520.6|1520.4|1520|4311
1608042410000|2020-12-15 14:26:50|1520.2||1520.2||1520.2||1520.2||0
1608042420000|2020-12-15 14:27:00|1520.4|1520.2|1520.6|1520.2|1520.6|1520.4|1520.2|1520|5731
1608042430000|2020-12-15 14:27:10|1520.8|1520.4|1521|1520.6|1521|1520.6|1520.8|1520.4|2428
1608042440000|2020-12-15 14:27:20|1521.2|1520.8|1521.4|1521|1521.6|1521.2|1521.2|1520.8|3838
1608042450000|2020-12-15 14:27:30|1521.2||1521.2||1521.2||1521.2||0
1608042460000|2020-12-15 14:27:40|1521.4|1521.2|1520.4|1520|1521.4|1521.2|1520.2|1520|15464
1608042470000|2020-12-15 14:27:50|1520.2|1519.8|1518.2|1517.8|1520.2|1519.8|1518.2|1517.8|16974
1608042480000|2020-12-15 14:28:00|1518|1517.6|1518|1517.6|1518.2|1517.8|1517.4|1517.2|9248
1608042490000|2020-12-15 14:28:10|1518.2|1517.8|1518.6|1518.2|1518.6|1518.2|1518.2|1517.8|2726
1608042500000|2020-12-15 14:28:20|1518.4|1518|1518.4|1518|1518.4|1518|1518.2|1517.8|1923
1608042510000|2020-12-15 14:28:30|1518.6|1518.2|1519|1518.6|1519|1518.6|1518.6|1518.2|0
1608042530000|2020-12-15 14:28:50|1518.8|1518.4|1518.6|1518|1518.8|1518.4|1518.6|1518|5757
1608042540000|2020-12-15 14:29:00|1518.4|1517.8|1518|1517.8|1518.4|1517.8|1518|1517.8|4248
1608042550000|2020-12-15 14:29:10|1518.2|1518|1518.8|1518.2|1518.8|1518.2|1518.2|1518|1120
1608042560000|2020-12-15 14:29:20|1519|1518.4|1518.8|1518.4|1519.2|1518.8|1518.6|1518.2|10219
1608042570000|2020-12-15 14:29:30|1518.6|1518.2|1518.4|1518|1518.6|1518.2|1518.2|1517.8|3201
1608042580000|2020-12-15 14:29:40|1518.6|1518.2|1518.4|1518|1518.6|1518.2|1518.4|1518|3290
1608042590000|2020-12-15 14:29:50|1518.2|1517.8|1518.6|1518.2|1518.6|1518.2|1518.2|1517.8|2556
1608042600000|2020-12-15 14:30:00|1518.8|1518.4|1518.6|1518.2|1520|1519.6|1518.6|1518.2|15820
1608042610000|2020-12-15 14:30:10|1518.4|1517.8|1519|1518.6|1519|1518.6|1517.6|1517.4|12061
1608042620000|2020-12-15 14:30:20|1518.8|1518.4|1519.4|1519|1519.4|1519.2|1518.6|1518.4|3733
1608042630000|2020-12-15 14:30:30|1519.6|1518.8|1521.2|1521|1521.2|1521|1519.4|1518.8|7834
1608042640000|2020-12-15 14:30:40|1521.4|1520.8|1520.6|1520.2|1521.4|1521|1520.4|1520|4899
1608042650000|2020-12-15 14:30:50|1520.8|1520.4|1521|1520.6|1521|1520.8|1520.6|1520.4|4414
1608042660000|2020-12-15 14:31:00|1520.8|1520.8|1521|1520.4|1521.4|1521|1520.8|1520.4|1443
1608042670000|2020-12-15 14:31:10|1520.8|1520.6|1520|1519.6|1520.8|1520.6|1519.8|1519.6|11258
1608042680000|2020-12-15 14:31:20|1519.8|1519.4|1518.8|1518.6|1519.8|1519.4|1518.4|1518.2|20495
1608042690000|2020-12-15 14:31:30|1519|1518.8|1520.2|1519.8|1520.4|1520|1518.8|1518.6|7064
1608042700000|2020-12-15 14:31:40|1520|1519.4|1519.8|1519.6|1520|1519.8|1519.4|1519.2|2504
1608042710000|2020-12-15 14:31:50|1520|1519.8|1519.8|1519.4|1520.4|1520|1519.6|1519.4|5720
1608042720000|2020-12-15 14:32:00|1519.6|1519.2|1520.4|1519.8|1520.4|1520|1518.6|1518.4|4932
1608042730000|2020-12-15 14:32:10|1520.2|1520|1520.6|1520.2|1521.4|1521|1520.2|1520|3857
1608042740000|2020-12-15 14:32:20|1520.8|1520.4|1521|1520.4|1521.6|1521.2|1520|1519.8|16542
1608042750000|2020-12-15 14:32:30|1520.8|1520.2|1520.6|1520.2|1520.8|1520.4|1520.2|1519.6|2322
1608042760000|2020-12-15 14:32:40|1520.2|1520|1519.8|1519.2|1520.2|1520|1519.4|1519|1874
1608042770000|2020-12-15 14:32:50|1519.6|1519.4|1519.4|1519|1519.6|1519.4|1519|1518.6|5247
1608042780000|2020-12-15 14:33:00|1519.6|1518.8|1519.4|1519.2|1519.6|1519.4|1519.2|1518.8|1820
1608042790000|2020-12-15 14:33:10|1519.6|1519.4|1520|1519.8|1520.6|1520.2|1519.4|1519.2|7483
1608042800000|2020-12-15 14:33:20|1520.2|1519.6|1521.4|1520.8|1521.8|1521.4|1520.2|1519.6|5917
1608042810000|2020-12-15 14:33:30|1521.2|1520.6|1520.2|1519.8|1521.2|1520.6|1520|1519.8|5156
1608042820000|2020-12-15 14:33:40|1520|1519.6|1520.4|1520|1520.6|1520.2|1519.8|1519.2|4122
1608042830000|2020-12-15 14:33:50|1520.6|1520.2|1521|1520.4|1521.4|1521|1520.6|1520|1919
1608042840000|2020-12-15 14:34:00|1520.8|1520.2|1521.4|1521|1521.4|1521.2|1520.2|1520|5968
1608042850000|2020-12-15 14:34:10|1521.6|1520.8|1521.4|1521|1522|1521.8|1521.2|1520.8|11755
1608042860000|2020-12-15 14:34:20|1521.2|1520.8|1523.4|1523|1523.4|1523|1521|1520.8|10484
1608042870000|2020-12-15 14:34:30|1523.6|1523.2|1524.4|1524|1524.4|1524|1523.2|1523|16044
1608042880000|2020-12-15 14:34:40|1524.6|1524.2|1524|1523.4|1524.6|1524.2|1523.6|1523.2|15707
1608042890000|2020-12-15 14:34:50|1524.2|1523.6|1522.8|1522.4|1524.6|1523.8|1522.4|1522|34555
1608042900000|2020-12-15 14:35:00|1523|1522.6|1523.8|1523.4|1523.8|1523.4|1523|1522.6|15836
1608042910000|2020-12-15 14:35:10|1524|1523.6|1524.2|1523.8|1524.2|1523.8|1523.4|1523.2|6887
1608042920000|2020-12-15 14:35:20|1524|1523.6|1524.4|1524.2|1524.6|1524.4|1523.6|1523.4|4132
1608042930000|2020-12-15 14:35:30|1524.6|1524.4|1524.2|1523.8|1525.4|1525|1524|1523.8|14090
1608042940000|2020-12-15 14:35:40|1524.4|1524|1525.6|1525.2|1525.6|1525.2|1524.4|1524|3856
1608042950000|2020-12-15 14:35:50|1525.4|1525|1525.2|1524.8|1526|1525.6|1525|1524.6|9737
1608042960000|2020-12-15 14:36:00|1525.4|1524.6|1525|1524.8|1525.4|1525.2|1525|1524.4|5545
1608042970000|2020-12-15 14:36:10|1525.2|1525|1524.4|1524|1525.4|1525|1523.8|1523.6|10268
1608042980000|2020-12-15 14:36:20|1524.2|1524.2|1522.8|1522.2|1524.6|1524.2|1522.6|1522.2|7864
1608042990000|2020-12-15 14:36:30|1523|1522.6|1522.8|1522.4|1523.6|1523|1522.8|1522.4|1449
1608043000000|2020-12-15 14:36:40|1523|1522.6|1523.4|1523|1523.4|1523.2|1523|1522.6|4788
1608043010000|2020-12-15 14:36:50|1523.6|1523.2|1525.4|1524.6|1525.6|1525|1523.4|1523.2|6491
1608043020000|2020-12-15 14:37:00|1525.6|1524.8|1526|1525.6|1526.6|1526|1525.6|1524.8|3538
1608043030000|2020-12-15 14:37:10|1526.2|1525.8|1525.8|1525.4|1526.2|1525.8|1525.4|1525|1900
1608043040000|2020-12-15 14:37:20|1526|1525.6|1525.4|1525|1526|1525.6|1525.2|1525|3517
1608043050000|2020-12-15 14:37:30|1525.2|1524.8|1523.6|1523.2|1525.2|1525|1523.6|1523.2|4122
1608043060000|2020-12-15 14:37:40|1523.8|1523.4|1524|1523.6|1525|1524.6|1523.8|1523.2|8838
1608043070000|2020-12-15 14:37:50|1523.8|1523.4|1524|1523.4|1524|1523.6|1523.4|1523|6104
1608043080000|2020-12-15 14:38:00|1523.8|1523.2|1523|1522.6|1523.8|1523.2|1523|1522.6|1045
1608043090000|2020-12-15 14:38:10|1523.2|1522.8|1522.6|1522.2|1523.4|1523.2|1522.4|1522|10236
1608043100000|2020-12-15 14:38:20|1522.4|1522|1522|1521.8|1522.6|1522.2|1521.8|1521.2|7461
1608043110000|2020-12-15 14:38:30|1522.2|1522|1522.8|1522.2|1523.2|1522.8|1522|1521.8|3892
1608043120000|2020-12-15 14:38:40|1523|1522.4|1522.6|1522.2|1523.2|1522.8|1522.4|1522.2|1732
1608043130000|2020-12-15 14:38:50|1522.8|1522.4|1522.8|1522.4|1522.8|1522.6|1522.6|1522.2|236
1608043140000|2020-12-15 14:39:00|1522.6|1522.6|1522.2|1521.8|1523.2|1522.8|1522.2|1521.8|7135
1608043150000|2020-12-15 14:39:10|1522|1521.6|1522|1521.6|1522.2|1521.8|1521.8|1521.4|194
1608043160000|2020-12-15 14:39:20|1521.8|1521.4|1522.2|1521.8|1522.2|1522|1521.8|1521.4|597
1608043170000|2020-12-15 14:39:30|1522.4|1522|1522.6|1522.2|1522.8|1522.4|1522.2|1521.8|2618
1608043180000|2020-12-15 14:39:40|1522.8|1522|1523.4|1523|1523.4|1523.2|1522.6|1522|5501
1608043190000|2020-12-15 14:39:50|1523.2|1523.2|1522.4|1522|1523.2|1523.2|1522.4|1522|2049
1608043200000|2020-12-15 14:40:00|1522.6|1522.2|1522.8|1522.4|1522.8|1522.6|1522.2|1521.8|1859
1608043210000|2020-12-15 14:40:10|1523|1522.6|1524.2|1523.8|1524.2|1523.8|1523|1522.6|1018
1608043220000|2020-12-15 14:40:20|1524.4|1524|1524.6|1524.2|1524.8|1524.4|1523.8|1523.4|4623
1608043230000|2020-12-15 14:40:30|1524.8|1524.4|1524.6|1524.2|1524.8|1524.4|1524.2|1524|6826
1608043240000|2020-12-15 14:40:40|1524.4|1524|1523.8|1523.4|1524.6|1524.2|1523.4|1523.2|4822
1608043250000|2020-12-15 14:40:50|1523.6|1523.2|1523|1522.6|1523.6|1523.2|1522.8|1522.6|2909
1608043260000|2020-12-15 14:41:00|1522.8|1522.8|1522.6|1522.2|1523.2|1523|1522.6|1522.2|2458
1608043270000|2020-12-15 14:41:10|1522.8|1522|1523.2|1522.8|1523.4|1523|1522.2|1521.8|2326
1608043280000|2020-12-15 14:41:20|1523|1522.6|1522|1521.6|1523|1522.6|1522|1521.6|4054
1608043290000|2020-12-15 14:41:30|1522.2|1521.8|1523|1522.6|1523.2|1522.6|1522.2|1521.8|3685
1608043300000|2020-12-15 14:41:40|1523.2|1522.8|1523.8|1523.4|1524|1523.4|1523.2|1522.8|1677
1608043310000|2020-12-15 14:41:50|1524|1523.6|1524.4|1524|1524.4|1524|1523.8|1523.6|1203
1608043320000|2020-12-15 14:42:00|1524.6|1524.2|1524.6|1524.4|1525.2|1525|1524.6|1524.2|10858
1608043330000|2020-12-15 14:42:10|1524.8|1524.2|1525|1524.4|1525|1524.6|1524.4|1524.2|3462
1608043340000|2020-12-15 14:42:20|1525.2|1524.6|1525.2|1525|1525.8|1525.4|1525.2|1524.4|659
1608043350000|2020-12-15 14:42:30|1525.4|1525.2|1526.6|1526.2|1526.6|1526.2|1525.4|1525.2|4330
1608043360000|2020-12-15 14:42:40|1526.4|1526|1525.8|1525.4|1526.4|1526|1525.6|1525.4|1910
1608043370000|2020-12-15 14:42:50|1526|1525.6|1525.8|1525.6|1526.4|1525.8|1525.8|1525.4|235
1608043380000|2020-12-15 14:43:00|1526|1525.8|1527.8|1527.2|1528|1527.8|1526|1525.8|24329
1608043390000|2020-12-15 14:43:10|1527.6|1527.4|1527.4|1527|1527.6|1527.4|1526.6|1526.2|8136
1608043400000|2020-12-15 14:43:20|1527.6|1527.2|1528.4|1528|1528.4|1528.2|1527.6|1527.2|27477
1608043410000|2020-12-15 14:43:30|1528.6|1528.2|1528.4|1527.8|1528.6|1528.2|1528|1527.6|6855
1608043420000|2020-12-15 14:43:40|1528.2|1528|1527.4|1526.8|1528.2|1528|1527.4|1526.8|607
1608043430000|2020-12-15 14:43:50|1527.2|1526.6|1525.6|1525.2|1527.2|1526.6|1525.4|1525|16420
1608043440000|2020-12-15 14:44:00|1525.4|1525|1524.8|1524.4|1525.6|1525|1524|1523.8|9062
1608043450000|2020-12-15 14:44:10|1525|1524.6|1525.6|1525|1525.8|1525.4|1524.8|1524.4|4612
1608043460000|2020-12-15 14:44:20|1525.4|1524.8|1524.6|1524.4|1525.4|1524.8|1524.6|1524.4|3149
1608043470000|2020-12-15 14:44:30|1524.4|1524.2|1524.6|1524.2|1524.6|1524.4|1524|1523.8|2004
1608043480000|2020-12-15 14:44:40|1524.4|1524|1523.8|1523.4|1524.4|1524.2|1523.4|1523|4743
1608043490000|2020-12-15 14:44:50|1523.6|1523.2|1523.6|1523.2|1523.8|1523.4|1523|1522.6|10463
1608043500000|2020-12-15 14:45:00|1523.4|1523.4|1523.4|1523|1523.6|1523.4|1523|1522.8|2031
1608043510000|2020-12-15 14:45:10|1523.2|1522.8|1523|1522.6|1523.2|1523|1522.6|1522.2|8928
1608043520000|2020-12-15 14:45:20|1523.2|1522.8|1523.6|1523.4|1523.8|1523.4|1523|1522.8|5546
1608043530000|2020-12-15 14:45:30|1523.4|1523.2|1522.8|1522.6|1523.6|1523.2|1522.6|1522.2|3085
1608043540000|2020-12-15 14:45:40|1523|1522.4|1522.6|1522.2|1523|1522.8|1522.6|1522.2|1616
1608043550000|2020-12-15 14:45:50|1522.4|1522|1522.6|1522.2|1522.8|1522.4|1521.8|1521.6|7480
1608043560000|2020-12-15 14:46:00|1522.8|1522.4|1521|1520.6|1522.8|1522.6|1520.8|1520.4|26252
1608043570000|2020-12-15 14:46:10|1520.8|1520.4|1517.6|1517.2|1521|1520.6|1517.4|1517|65187
1608043580000|2020-12-15 14:46:20|1517.4|1517.4|1518.2|1517.8|1518.8|1518.4|1517.4|1517.2|16238
1608043590000|2020-12-15 14:46:30|1518.4|1518|1517.6|1517.2|1518.4|1518|1517.4|1517.2|7617
1608043600000|2020-12-15 14:46:40|1517.8|1517.4|1518.6|1518.2|1518.8|1518.4|1517.8|1517.4|10552
1608043610000|2020-12-15 14:46:50|1518.4|1518|1518|1517.6|1519|1518.6|1517.8|1517.4|6137
1608043620000|2020-12-15 14:47:00|1518.2|1517.8|1514|1513.4|1518.6|1518.2|1513.8|1513.2|103837
1608043630000|2020-12-15 14:47:10|1514.4|1513.6|1513.6|1513.4|1515|1514.6|1513.2|1513|26704
1608043640000|2020-12-15 14:47:20|1513.8|1513.2|1515|1514.4|1515.2|1514.8|1513.6|1513.2|7781
1608043650000|2020-12-15 14:47:30|1514.8|1514.2|1515.6|1515.2|1516|1515.4|1514.6|1514.2|2744
1608043660000|2020-12-15 14:47:40|1515.4|1515|1515.2|1514.8|1515.4|1515|1514.8|1514.4|1672
1608043670000|2020-12-15 14:47:50|1515.4|1515|1514.8|1514.4|1515.8|1515.2|1514.6|1514.4|7519
1608043680000|2020-12-15 14:48:00|1515|1514.6|1515.2|1514.8|1515.4|1515|1514.8|1514.4|1996
1608043690000|2020-12-15 14:48:10|1515|1515|1514.8|1514.4|1515.4|1515.2|1514.4|1514.2|4545
1608043700000|2020-12-15 14:48:20|1515|1514.6|1515|1514.4|1515.4|1515|1514.6|1514.4|2998
1608043710000|2020-12-15 14:48:30|1515.2|1514.6|1515.4|1514.8|1515.4|1514.8|1515|1514.6|1474
1608043720000|2020-12-15 14:48:40|1515.2|1514.6|1515.6|1515|1516|1515.6|1515|1514.6|2978
1608043730000|2020-12-15 14:48:50|1515.8|1515.2|1516|1515.6|1516|1515.8|1514.6|1514.4|43953
1608043740000|2020-12-15 14:49:00|1515.8|1515.4|1515.4|1515|1515.8|1515.4|1515|1514.6|4390
1608043750000|2020-12-15 14:49:10|1515.2|1514.8|1514.4|1514.2|1515.4|1514.8|1514.2|1514|23372
1608043760000|2020-12-15 14:49:20|1514.2|1514|1513.6|1513.2|1514.4|1514|1513.6|1513|2879
1608043770000|2020-12-15 14:49:30|1513.8|1513.4|1513.8|1513.2|1514.4|1513.8|1513.4|1513|2912
1608043780000|2020-12-15 14:49:40|1513.6|1513.4|1513.2|1512.6|1513.6|1513.6|1513|1512.6|1800
1608043790000|2020-12-15 14:49:50|1513.4|1512.8|1513.4|1513|1514.4|1513.8|1513.4|1512.6|9060
1608043800000|2020-12-15 14:50:00|1513.6|1513.2|1513.6|1513.2|1514|1513.6|1513.6|1513|1404
1608043810000|2020-12-15 14:50:10|1513.4|1513|1512.8|1512.6|1513.8|1513.4|1512.8|1512.6|9228
1608043820000|2020-12-15 14:50:20|1512.6|1512.4|1513.2|1512.6|1513.2|1512.6|1512.6|1512|1285
1608043830000|2020-12-15 14:50:30|1513|1512.8|1514.8|1514.4|1515|1514.6|1513|1512.6|9374
1608043840000|2020-12-15 14:50:40|1515|1514.2|1515.2|1514.8|1515.4|1515|1514.4|1514.2|7900
1608043850000|2020-12-15 14:50:50|1515|1514.6|1514.4|1514.2|1515.2|1514.6|1514.4|1514.2|2361
1608043860000|2020-12-15 14:51:00|1514.6|1514.4|1515.8|1515.2|1515.8|1515.2|1514.6|1514.4|2223
1608043870000|2020-12-15 14:51:10|1516|1515.4|1516.2|1515.6|1516.8|1516.2|1515.8|1515.4|4828
1608043880000|2020-12-15 14:51:20|1516|1515.8|1515|1514.6|1516|1515.8|1514.8|1514.6|3424
1608043890000|2020-12-15 14:51:30|1514.8|1514.4|1514|1513.6|1515|1514.6|1513.8|1513.4|3163
1608043900000|2020-12-15 14:51:40|1514.2|1513.8|1514.6|1514.2|1514.8|1514.4|1514|1513.6|4140
1608043910000|2020-12-15 14:51:50|1514.4|1514|1513.2|1512.8|1514.4|1514|1513.2|1512.8|5828
1608043920000|2020-12-15 14:52:00|1513.4|1513|1513.2|1512.6|1513.4|1513|1512.8|1512.6|1419
1608043930000|2020-12-15 14:52:10|1513|1512.4|1512.8|1512.2|1513|1512.6|1512.4|1512|3357
1608043940000|2020-12-15 14:52:20|1513|1512.4|1513|1512.4|1513.2|1512.6|1513|1512.4|82
1608043950000|2020-12-15 14:52:30|1512.8|1512.6|1513.8|1513.4|1514|1513.6|1512.8|1512.6|2880
1608043960000|2020-12-15 14:52:40|1514|1513.6|1514.2|1513.8|1514.4|1514|1513.8|1513.6|456
1608043970000|2020-12-15 14:52:50|1514.4|1514|1514.2|1514|1514.6|1514.2|1513.8|1513.6|2850
1608043980000|2020-12-15 14:53:00|1514|1513.8|1513.8|1513.2|1514.4|1514|1513.6|1513.2|6105
1608043990000|2020-12-15 14:53:10|1514|1513.4|1515|1514.6|1515|1514.6|1514|1513.4|1107
1608044000000|2020-12-15 14:53:20|1514.8|1514.4|1514.2|1513.6|1514.8|1514.4|1513.8|1513.4|1480
1608044010000|2020-12-15 14:53:30|1514.4|1513.8|1514.2|1513.8|1514.4|1513.8|1514|1513.6|0
1608044020000|2020-12-15 14:53:40|1514.4|1514|1515.2|1514.6|1515.2|1514.8|1513.8|1513.6|2558
1608044030000|2020-12-15 14:53:50|1515.4|1514.8|1516|1515.6|1516|1515.8|1515.4|1514.8|3205
1608044040000|2020-12-15 14:54:00|1515.8|1515.8|1515.8|1515.4|1515.8|1515.8|1515.8|1515.4|788
1608044050000|2020-12-15 14:54:10|1516|1515.6|1515.4|1515.2|1516|1515.8|1515.4|1515.2|1490
1608044060000|2020-12-15 14:54:20|1515.6|1515.4|1516|1515.4|1516|1515.4|1515.6|1515.4|0
1608044070000|2020-12-15 14:54:30|1515.8|1515.6|1514.4|1514.2|1516|1515.6|1514.4|1514.2|5434
1608044080000|2020-12-15 14:54:40|1514.2|1514|1514.2|1513.8|1514.4|1514|1514|1513.8|1200
1608044090000|2020-12-15 14:54:50|1514.4|1514|1514.2|1514|1514.4|1514|1514|1513.8|2265
1608044100000|2020-12-15 14:55:00|1514|1513.8|1515.2|1514.6|1515.2|1514.8|1514|1513.8|8694
1608044110000|2020-12-15 14:55:10|1515|1514.4|1514.2|1514|1515.2|1514.4|1514.2|1513.8|1277
1608044120000|2020-12-15 14:55:20|1514.4|1514.2|1514.6|1514|1514.6|1514.2|1514.4|1514|0
1608044130000|2020-12-15 14:55:30|1514.8|1514.2|1514|1513.8|1515|1514.4|1514|1513.8|4112
1608044140000|2020-12-15 14:55:40|1513.8|1513.6|1513.6|1513.2|1513.8|1513.6|1513.4|1513.2|2597
1608044150000|2020-12-15 14:55:50|1513.8|1513|1512.8|1512.4|1513.8|1513.2|1512.6|1512.2|4330
1608044160000|2020-12-15 14:56:00|1512.6|1512.2|1512|1511.8|1512.6|1512.2|1511.6|1511.2|30738
1608044170000|2020-12-15 14:56:10|1512.2|1512|1512|1511.4|1512.4|1512|1511.8|1511.4|31950
1608044180000|2020-12-15 14:56:20|1512.2|1511.6|1510.6|1510|1512.2|1511.8|1510.4|1510|4028
1608044190000|2020-12-15 14:56:30|1510.8|1510.2|1510.6|1510.2|1511.8|1511.4|1510.4|1510|4995
1608044200000|2020-12-15 14:56:40|1510.4|1510|1510.8|1510.4|1510.8|1510.6|1510.2|1510|4589
1608044210000|2020-12-15 14:56:50|1511|1510.8|1511.4|1510.8|1511.4|1511.2|1511|1510.4|2032
1608044220000|2020-12-15 14:57:00|1511.2|1511|1511|1510.6|1511.4|1511|1510.8|1510.6|5823
1608044230000|2020-12-15 14:57:10|1511.2|1510.8|1511.8|1511.4|1511.8|1511.4|1511.2|1510.8|542
1608044240000|2020-12-15 14:57:20|1511.6|1511.2|1511.6|1511.2|1511.8|1511.4|1511.4|1511|693
1608044250000|2020-12-15 14:57:30|1511.8|1511.4|1511.2|1510.8|1511.8|1511.4|1511|1510.8|11000
1608044260000|2020-12-15 14:57:40|1511.4|1511|1511.6|1511|1511.6|1511.2|1511.4|1511|722
1608044270000|2020-12-15 14:57:50|1511.4|1511.2|1511.6|1511.2|1511.6|1511.2|1511.4|1511.2|474
1608044280000|2020-12-15 14:58:00|1511.4|1511|1512.2|1512|1512.2|1512|1511|1510.6|11378
1608044290000|2020-12-15 14:58:10|1512.4|1511.8|1511.6|1511.2|1512.4|1512|1511.2|1510.8|4592
1608044300000|2020-12-15 14:58:20|1511.4|1511|1511.8|1511.4|1511.8|1511.4|1511.2|1511|930
1608044310000|2020-12-15 14:58:30|1512|1511.6|1512|1511.6|1512|1511.8|1511.8|1511.6|317
1608044320000|2020-12-15 14:58:40|1511.8|1511.4|1510.6|1510.2|1512|1511.4|1510.4|1510|3112
1608044330000|2020-12-15 14:58:50|1510.4|1510|1510.8|1510.4|1511|1510.6|1510.4|1510|1744
1608044340000|2020-12-15 14:59:00|1510.6|1510.2|1511|1510.4|1511|1510.8|1510.2|1510|3022
1608044350000|2020-12-15 14:59:10|1510.8|1510.6|1510.6|1510.2|1510.8|1510.6|1510.4|1510.2|2350
1608044360000|2020-12-15 14:59:20|1510.8|1510.4|1510.6|1510.4|1511.2|1510.4|1510.6|1510.4|0
1608044370000|2020-12-15 14:59:30|1510.8|1510.6|1511|1510.6|1511.2|1510.8|1510.6|1510.6|410
1608044380000|2020-12-15 14:59:40|1510.8|1510.4|1511.4|1511|1511.4|1511|1510.6|1510.4|13
1608044390000|2020-12-15 14:59:50|1511.6|1511.2|1512.6|1512.2|1512.6|1512.2|1511.6|1511.2|3969
1608044400000|2020-12-15 15:00:00|1512.8|1512.4|1512.6|1512.2|1512.8|1512.6|1511.8|1511.2|5547
1608044410000|2020-12-15 15:00:10|1512.4|1512|1513|1512.6|1513.2|1512.8|1511.8|1511.6|6844
1608044420000|2020-12-15 15:00:20|1512.8|1512.4|1513.4|1513|1514.4|1514|1512.8|1512.4|2412
1608044430000|2020-12-15 15:00:30|1513.6|1512.8|1513.2|1512.8|1513.6|1512.8|1512.8|1512.4|2677
1608044440000|2020-12-15 15:00:40|1513|1512.6|1513.4|1513|1513.4|1513|1513|1512.6|1720
1608044450000|2020-12-15 15:00:50|1513.6|1513.2|1514|1513.6|1514.2|1513.8|1513.4|1513|1551
1608044460000|2020-12-15 15:01:00|1514.2|1513.8|1514.6|1514|1514.8|1514.2|1514|1513.8|577
1608044470000|2020-12-15 15:01:10|1514.8|1514.4|1514.8|1514.6|1514.8|1514.6|1514.6|1514.4|1000
1608044480000|2020-12-15 15:01:20|1514.6|1514.4|1514.4|1513.8|1514.6|1514.4|1514|1513.8|2876
1608044490000|2020-12-15 15:01:30|1514.2|1513.6|1514.4|1513.8|1514.4|1513.8|1513.4|1513.2|3961
1608044500000|2020-12-15 15:01:40|1514.6|1514|1514.8|1514.4|1515|1514.6|1514.6|1514|859
1608044510000|2020-12-15 15:01:50|1515|1514.2|1515|1514.4|1515|1514.6|1514.4|1514.2|1034
1608044520000|2020-12-15 15:02:00|1514.8|1514.2|1515.2|1515|1515.2|1515|1514|1513.6|3361
1608044530000|2020-12-15 15:02:10|1515.4|1515.2|1516.4|1516|1516.8|1516.4|1515.4|1515.2|4546
1608044540000|2020-12-15 15:02:20|1516.2|1515.8|1514.8|1514.4|1516.4|1515.8|1514.8|1514.4|3891
1608044550000|2020-12-15 15:02:30|1515|1514.2|1515.2|1514.6|1515.2|1514.6|1514.4|1514.2|1000
1608044560000|2020-12-15 15:02:40|1515.4|1515|1514.6|1514|1515.4|1515|1514.2|1514|14517
1608044570000|2020-12-15 15:02:50|1514.4|1514.2|1514.6|1514.2|1515|1514.6|1514.4|1514|2935
1608044580000|2020-12-15 15:03:00|1514.8|1514.4|1514.8|1514.4|1514.8|1514.6|1514.8|1514.2|0
1608044590000|2020-12-15 15:03:10|1515|1514.2|1514.8|1514.4|1515|1514.6|1514.4|1514.2|4327
1608044600000|2020-12-15 15:03:20|1514.6|1514.6|1515.2|1515|1515.6|1515|1514.6|1514.4|519
1608044610000|2020-12-15 15:03:30|1515|1514.8|1514.8|1514.4|1515|1514.8|1514.6|1514.4|2207
1608044620000|2020-12-15 15:03:40|1515|1514.6|1514.8|1514.6|1515.2|1514.8|1514.8|1514.6|1153
1608044630000|2020-12-15 15:03:50|1515|1514.8|1515.6|1515.2|1515.8|1515.2|1515|1514.8|1560
1608044640000|2020-12-15 15:04:00|1515.8|1515.4|1515.4|1515|1515.8|1515.4|1515.2|1514.8|5493
1608044650000|2020-12-15 15:04:10|1515.6|1515.2|1515.4|1515|1515.6|1515.2|1515.4|1515|150
1608044660000|2020-12-15 15:04:20|1515.6|1515.2|1515|1514.6|1515.6|1515.4|1514.8|1514.6|5322
1608044670000|2020-12-15 15:04:30|1514.8|1514.4|1515.4|1515|1515.4|1515|1514.8|1514.4|6575
1608044680000|2020-12-15 15:04:40|1515.6|1515.2|1515.4|1515.2|1516|1515.6|1515.4|1515.2|396
1608044690000|2020-12-15 15:04:50|1515.6|1515|1515.2|1514.8|1515.6|1515|1515|1514.6|1094
1608044700000|2020-12-15 15:05:00|1515.4|1515|1516.4|1516|1516.4|1516|1515.4|1514.8|4449
1608044710000|2020-12-15 15:05:10|1516.6|1516.2|1517.8|1517.2|1517.8|1517.4|1516.6|1516.2|2725
1608044720000|2020-12-15 15:05:20|1517.6|1517|1517.8|1517.4|1517.8|1517.4|1517.2|1517|2437
1608044730000|2020-12-15 15:05:30|1518|1517.6|1518.4|1518|1518.6|1518.2|1518|1517.4|9131
1608044740000|2020-12-15 15:05:40|1518.6|1518.2|1519|1518.8|1519|1518.8|1518.4|1518|6134
1608044750000|2020-12-15 15:05:50|1518.8|1518.6|1519.2|1518.8|1519.4|1518.8|1518.6|1518.4|1895
1608044760000|2020-12-15 15:06:00|1519.4|1519|1519.2|1518.8|1519.6|1519|1519|1518.8|13402
1608044770000|2020-12-15 15:06:10|1519|1518.6|1519|1518.6|1519|1518.8|1518.4|1518.2|7266
1608044780000|2020-12-15 15:06:20|1519.2|1518.8|1519.4|1519|1519.6|1519.2|1519.2|1518.8|322
1608044790000|2020-12-15 15:06:30|1519.6|1519.2|1519.6|1519.2|1519.8|1519.6|1519.4|1519.2|5152
1608044800000|2020-12-15 15:06:40|1519.4|1519.4|1520|1519.4|1520.2|1520|1519.4|1519.2|2649
1608044810000|2020-12-15 15:06:50|1519.8|1519.6|1520.2|1519.8|1520.4|1520.2|1519.8|1519.4|6296
1608044820000|2020-12-15 15:07:00|1520.4|1520|1519.4|1519.2|1520.4|1520.2|1519.4|1519.2|11711
1608044830000|2020-12-15 15:07:10|1519.2|1519|1518|1517.8|1519.2|1519|1518|1517.8|7668
1608044840000|2020-12-15 15:07:20|1518.2|1518|1518.2|1517.8|1518.6|1518.4|1518.2|1517.8|3196
1608044850000|2020-12-15 15:07:30|1518|1517.6|1518.8|1518.2|1518.8|1518.2|1517.8|1517.6|2787
1608044860000|2020-12-15 15:07:40|1518.6|1518.4|1518.2|1517.8|1518.6|1518.4|1518.2|1517.8|1160
1608044870000|2020-12-15 15:07:50|1518|1517.6|1518.4|1518|1518.4|1518|1517.8|1517.6|2344
1608044880000|2020-12-15 15:08:00|1518.2|1517.8|1517.8|1517.2|1518.2|1517.8|1517.6|1517.2|1383
1608044890000|2020-12-15 15:08:10|1518|1517.4|1517.2|1516.6|1518|1517.8|1517.2|1516.6|2365
1608044900000|2020-12-15 15:08:20|1517|1516.8|1517|1516.8|1517|1516.8|1517|1516.6|100
1608044910000|2020-12-15 15:08:30|1517.2|1517|1518|1517.6|1518.4|1518|1517.2|1517|7529
1608044920000|2020-12-15 15:08:40|1517.8|1517.4|1517.4|1517|1517.8|1517.6|1517.2|1517|1832
1608044930000|2020-12-15 15:08:50|1517.2|1517.2|1516|1515.6|1517.4|1517.2|1515.8|1515.6|3022
1608044940000|2020-12-15 15:09:00|1515.8|1515.4|1516|1515.2|1516|1515.8|1515.4|1515.2|5203
1608044950000|2020-12-15 15:09:10|1515.8|1515.4|1515|1514.6|1515.8|1515.6|1514.8|1514.6|8754
1608044960000|2020-12-15 15:09:20|1515.2|1514.8|1515.8|1515.2|1515.8|1515.2|1514.8|1514.6|8365
1608044970000|2020-12-15 15:09:30|1515.6|1515|1515.2|1514.8|1515.6|1515|1515|1514.8|1460
1608044980000|2020-12-15 15:09:40|1515|1515|1514.8|1514.4|1515.2|1515|1514.6|1514.4|5074
1608044990000|2020-12-15 15:09:50|1515|1514.6|1515|1514.4|1515.2|1514.8|1515|1514.2|5596
1608045000000|2020-12-15 15:10:00||1514.6||1514.6||1514.6||1514.4|0
1608045010000|2020-12-15 15:10:10|1514.8|1514.4|1514.2|1513.8|1514.8|1514.4|1513.8|1513.6|18609
1608045020000|2020-12-15 15:10:20|1514.4|1513.6|1514.2|1513.8|1514.4|1514|1514.2|1513.6|1194
1608045030000|2020-12-15 15:10:30|1513.8|1513.6|1514.2|1513.6|1514.2|1513.8|1513.8|1513.6|97
1608045040000|2020-12-15 15:10:40|1514|1513.8|1515|1514.6|1515|1514.6|1514|1513.8|1629
1608045050000|2020-12-15 15:10:50|1514.8|1514.4|1515.4|1515|1515.4|1515.2|1514.6|1514.2|5129
1608045060000|2020-12-15 15:11:00|1515.2|1515.2|1516|1515.8|1516|1515.8|1515.2|1515.2|3438
1608045070000|2020-12-15 15:11:10|1515.8|1515.6|1516|1515.6|1516|1515.6|1515.6|1515.4|500
1608045080000|2020-12-15 15:11:20|1516.2|1515.8|1516.4|1515.8|1516.4|1516|1516.2|1515.6|790
1608045090000|2020-12-15 15:11:30|1516.2|1516|1515.8|1515.4|1516.2|1516.2|1515.4|1515.2|4084
1608045100000|2020-12-15 15:11:40|1516|1515.6|1516.4|1515.8|1516.4|1516|1516|1515.6|3016
1608045110000|2020-12-15 15:11:50||1516||1516||1516.2||1515.8|5000
1608045120000|2020-12-15 15:12:00|1516.6|1516.2|1517.2|1516.8|1517.2|1516.8|1516.6|1516.2|1080
1608045130000|2020-12-15 15:12:10|1517.4|1517|1517.2|1516.8|1518.2|1517.6|1517|1516.8|6498
1608045140000|2020-12-15 15:12:20|1517.4|1517|1517.8|1517.2|1518.4|1517.8|1517.4|1517|4353
1608045150000|2020-12-15 15:12:30|1517.6|1517.4|1517.6|1517.2|1517.8|1517.6|1517.6|1517.2|474
1608045160000|2020-12-15 15:12:40|1517.4|1517|1516.4|1515.8|1517.6|1517|1516.4|1515.6|14472
1608045170000|2020-12-15 15:12:50|1516.2|1515.6|1515.6|1515.2|1516.2|1515.6|1515|1514.4|10115
1608045180000|2020-12-15 15:13:00|1515.4|1515.4|1515.4|1515|1515.6|1515.4|1515.2|1515|723
1608045190000|2020-12-15 15:13:10|1515.6|1515.2|1515|1514.6|1515.6|1515.2|1515|1514.6|2117
1608045200000|2020-12-15 15:13:20|1514.8|1514.4|1514.2|1513.6|1515|1514.4|1514|1513.4|3182
1608045210000|2020-12-15 15:13:30|1514.4|1513.8|1514.6|1514|1514.6|1514.4|1514.2|1513.6|1837
1608045220000|2020-12-15 15:13:40|1514.8|1514.2|1514.2|1513.8|1514.8|1514.6|1514.2|1513.8|2191
1608045230000|2020-12-15 15:13:50|1514.4|1514|1515|1514.4|1515|1514.8|1514.4|1514|5468
1608045240000|2020-12-15 15:14:00|1514.8|1514.6|1515|1514.6|1515|1514.6|1514.8|1514.4|0
1608045250000|2020-12-15 15:14:10|1514.8|1514.2|1514.8|1514.2|1514.8|1514.4|1514.4|1514|5363
1608045260000|2020-12-15 15:14:20|1514.6|1514|1513.8|1513.4|1514.6|1514|1513.6|1513.4|1867
1608045270000|2020-12-15 15:14:30|1514|1513.2|1513.6|1513.2|1514|1513.4|1513.4|1513|943
1608045280000|2020-12-15 15:14:40|1513.4|1513.4|1513.6|1513.2|1513.6|1513.4|1513.4|1513.2|20
1608045290000|2020-12-15 15:14:50|1513.4|1513|1513.4|1513|1513.4|1513|1513.2|1513|959
1608045300000|2020-12-15 15:15:00|1513.2|1512.8|1513.2|1512.8|1513.4|1513|1512.4|1512|4426
1608045310000|2020-12-15 15:15:10|1513|1512.6|1513.6|1513|1513.6|1513.2|1512.8|1512.4|3691
1608045320000|2020-12-15 15:15:20|1513.4|1512.8|1513.4|1512.8|1513.4|1513|1513|1512.6|250
1608045330000|2020-12-15 15:15:30|1513.2||1513.2||1513.2||1513.2||15
1608045340000|2020-12-15 15:15:40|1513.4|1513|1513.8|1513.2|1514|1513.6|1513.4|1513|1815
1608045350000|2020-12-15 15:15:50|1513.6|1513.4|1513.8|1513.4|1513.8|1513.6|1513.6|1513.2|232
1608045360000|2020-12-15 15:16:00|1514|1513.2|1514.4|1514.2|1514.4|1514.2|1514|1513.2|1868
1608045370000|2020-12-15 15:16:10|1514.2|1514|1514.2|1514|1514.4|1514|1514|1513.4|1630
1608045380000|2020-12-15 15:16:20|1514.4|1514.2|1514.4|1514|1514.4|1514.2|1514.4|1514|180
1608045390000|2020-12-15 15:16:30|1514.6|1514.2|1515.6|1515.2|1515.6|1515.2|1514.4|1514.2|3014
1608045400000|2020-12-15 15:16:40|1515.4|1515|1515.4|1515|1515.4|1515|1515|1514.8|895
1608045410000|2020-12-15 15:16:50|1515.2|1514.8|1515.2|1514.8|1515.2|1515|1515.2|1514.8|70
1608045420000|2020-12-15 15:17:00|1515.4|1515|1516.2|1515.8|1516.4|1515.8|1515.4|1515|355
1608045430000|2020-12-15 15:17:10|1516|1515.4|1515.4|1515|1516.4|1516|1515.2|1515|5073
1608045440000|2020-12-15 15:17:20|1515.6|1515.2|1515|1514.6|1515.6|1515.2|1515|1514.6|1591
1608045450000|2020-12-15 15:17:30|1514.8|1514.4|1515|1514.6|1515|1514.6|1514.6|1514.4|525
1608045460000|2020-12-15 15:17:40|1514.8|1514.2|1513.8|1513.6|1514.8|1514.4|1513.8|1513.6|8687
1608045470000|2020-12-15 15:17:50|1514|1513.8|1514|1513.4|1514.2|1514|1513.6|1513.4|1219
1608045480000|2020-12-15 15:18:00|1513.8|1513.6|1513.8|1513.4|1514.2|1513.8|1513.8|1513.4|1499
1608045490000|2020-12-15 15:18:10|1514|1513.6|1514|1513.6|1514|1513.6|1513.8|1513.4|3959
1608045500000|2020-12-15 15:18:20|1514.2|1513.8|1515|1514.6|1515|1514.6|1514|1513.8|6001
1608045510000|2020-12-15 15:18:30|1515.2|1514.8|1515.2|1515|1515.2|1515|1515.2|1514.8|379
1608045520000|2020-12-15 15:18:40|1515|1514.8|1514.6|1514.2|1515|1514.8|1514.4|1514.2|2686
1608045530000|2020-12-15 15:18:50|1514.8|1514.4|1514.8|1514.4|1515|1514.6|1514.6|1514.4|1260
1608045540000|2020-12-15 15:19:00|1515|1514.6|1515.4|1514.8|1515.6|1515.2|1515|1514.6|14580
1608045550000|2020-12-15 15:19:10|1515.2|1515|1515.4|1515.2|1515.4|1515.2|1514.8|1514.4|4823
1608045560000|2020-12-15 15:19:20|1515.2|1515|1515.2|1514.6|1515.2|1515|1515|1514.6|581
1608045570000|2020-12-15 15:19:30|1515|1514.4|1514.4|1514|1515|1514.4|1514.4|1514|596
1608045580000|2020-12-15 15:19:40|1514.2|1513.8|1514.6|1514|1514.6|1514.4|1514|1513.6|8921
1608045590000|2020-12-15 15:19:50|1514.8|1514.2|1514.4|1514|1515|1514.6|1514.4|1514|4892
1608045600000|2020-12-15 15:20:00|1514.2|1513.8|1514.4|1514|1514.4|1514|1513.8|1513.6|2398
1608045610000|2020-12-15 15:20:10|1514.6|1513.8|1514.6|1514|1514.6|1514.2|1514.4|1513.8|0
1608045620000|2020-12-15 15:20:20||1514.2||1514.2||1514.2||1514.2|0
1608045630000|2020-12-15 15:20:30|1514.4|1514|1514.4|1514|1514.6|1514.2|1514.4|1514|0
1608045640000|2020-12-15 15:20:40|1514.2|1513.8|1513|1512.6|1514.2|1513.8|1512.6|1512.4|14227
1608045650000|2020-12-15 15:20:50|1513.2|1512.8|1512.8|1512.4|1513.4|1513|1512.6|1512.4|11031
1608045660000|2020-12-15 15:21:00|1512.6|1512.6|1513.2|1512.6|1513.2|1513|1512.6|1512.4|2759
1608045670000|2020-12-15 15:21:10|1513.4|1512.8|1513.6|1513.4|1513.6|1513.4|1513.4|1512.8|2103
1608045680000|2020-12-15 15:21:20|1513.4|1513.2|1513.2|1512.8|1513.4|1513.2|1513|1512.8|703
1608045690000|2020-12-15 15:21:30|1513|1512.6|1511.6|1511|1513|1512.6|1511.6|1511|93879
1608045700000|2020-12-15 15:21:40|1511.4|1510.8|1511|1510.6|1511.4|1511|1511|1510.6|8871
1608045710000|2020-12-15 15:21:50|1511.2|1510.8|1511.2|1511|1511.2|1511|1511.2|1510.8|250
1608045720000|2020-12-15 15:22:00|1511.4|1511.2|1511.6|1511.2|1511.8|1511.4|1511.4|1511|3834
1608045730000|2020-12-15 15:22:10|1511.8|1511|1511.8|1511.4|1511.8|1511.4|1511.6|1511|3530
1608045740000|2020-12-15 15:22:20|1511.6|1511.2|1511.6|1511|1511.6|1511.2|1511.4|1511|1120
1608045750000|2020-12-15 15:22:30|1511.8|1511.2|1512|1511.4|1512.2|1512|1511.8|1511.2|3791
1608045760000|2020-12-15 15:22:40|1511.8|1511.2|1511.4|1511|1511.8|1511.2|1511.4|1511|369
1608045770000|2020-12-15 15:22:50|1511.2|1510.8|1511.2|1510.6|1511.2|1510.8|1511.2|1510.6|1200
1608045780000|2020-12-15 15:23:00|1511.4|1510.8|1511.6|1511|1511.8|1511.4|1511.2|1510.8|1127
1608045790000|2020-12-15 15:23:10|1511.4|1510.8|1511.6|1511.2|1511.8|1511.4|1511|1510.6|5273
1608045810000|2020-12-15 15:23:30|1511.4|1511|1511.4|1511|1511.4|1511.2|1511.2|1511|2657
1608045820000|2020-12-15 15:23:40|1511.6|1511.2|1511.8|1511.2|1511.8|1511.6|1511.4|1511.2|7859
1608045830000|2020-12-15 15:23:50|1511.6|1511|1511.4|1511|1511.6|1511|1511.2|1510.8|3900
1608045840000|2020-12-15 15:24:00|1511.2|1510.8|1511|1510.6|1511.2|1510.8|1510.4|1510.2|3414
1608045850000|2020-12-15 15:24:10|1510.8|1510.4|1509.6|1509.4|1510.8|1510.4|1509.4|1509.2|26015
1608045860000|2020-12-15 15:24:20|1509.4|1509.2|1509.8|1509.4|1510.2|1510|1509.4|1509.2|8654
1608045870000|2020-12-15 15:24:30|1510|1509.6|1510|1509.4|1510.4|1510|1509.8|1509.4|1029
1608045880000|2020-12-15 15:24:40|1510.2|1509.6|1510.4|1510|1510.6|1510.2|1509.8|1509.6|5201
1608045890000|2020-12-15 15:24:50|1510.6|1510.2|1510.6|1510.2|1510.6|1510.4|1510.4|1510.2|0
1608045900000|2020-12-15 15:25:00|1510.8|1510.4|1510.4|1510|1510.8|1510.6|1510.4|1510|1147
1608045910000|2020-12-15 15:25:10|1510.2|1509.8|1509.8|1509.4|1510.4|1510|1509.6|1509.4|6096
1608045920000|2020-12-15 15:25:20|1510|1509.6|1511.4|1511|1511.4|1511|1510|1509.4|11040
1608045930000|2020-12-15 15:25:30|1511.2|1510.8|1510.4|1510|1511.2|1510.8|1510|1509.8|2110
1608045940000|2020-12-15 15:25:40|1510.6||1510.4||1510.6||1510.4||0
1608045950000|2020-12-15 15:25:50|1510.2|1509.8|1510.2|1510|1510.2|1510|1510|1509.6|458
1608045960000|2020-12-15 15:26:00|1510|1509.8|1510.4|1510|1510.6|1510.4|1510|1509.8|1676
1608045970000|2020-12-15 15:26:10|1510.6|1510.2|1511|1510.6|1511.4|1511.2|1510.6|1510.2|6945
1608045980000|2020-12-15 15:26:20|1510.8|1510.8|1511|1510.6|1511.2|1510.8|1510.8|1510.6|298
1608045990000|2020-12-15 15:26:30|1510.8|1510.8|1510.4|1510|1510.8|1510.8|1510.4|1510|1525
1608046000000|2020-12-15 15:26:40|1510.2|1509.8|1509.2|1508.8|1510.2|1509.8|1509|1508.8|6431
1608046010000|2020-12-15 15:26:50|1509|1508.6|1509.2|1509|1509.4|1509.2|1508.8|1508.6|5701
1608046020000|2020-12-15 15:27:00|1509|1508.8|1509|1508.6|1509|1508.8|1508.8|1508.6|1395
1608046030000|2020-12-15 15:27:10|1508.8|1508.4|1509|1508.6|1509|1508.6|1508.6|1508.4|2621
1608046050000|2020-12-15 15:27:30|1508.8|1508.8|1509|1508.6|1509.2|1509|1508.8|1508.6|1107
1608046060000|2020-12-15 15:27:40|1509.2|1508.8|1508.8|1508.6|1509.2|1509|1508.8|1508.6|3236
1608046070000|2020-12-15 15:27:50|1509|1508.8|1509.4|1509|1509.4|1509|1508.8|1508.6|2122
1608046080000|2020-12-15 15:28:00|1509.2|1508.8|1510|1509.6|1510|1509.8|1509.2|1508.8|7253
1608046090000|2020-12-15 15:28:10|1510.2|1509.8|1509.8|1509.2|1511|1510.8|1509.8|1509.2|13297
1608046100000|2020-12-15 15:28:20|1510|1509.4|1510.2|1509.6|1510.2|1509.8|1509.8|1509.4|1224
1608046110000|2020-12-15 15:28:30|1510.4|1510|1511|1510.6|1511.2|1510.8|1510.4|1510|5673
1608046120000|2020-12-15 15:28:40|1511.2|1510.8|1511.4|1511|1512|1511.6|1511.2|1510.8|5878
1608046130000|2020-12-15 15:28:50|1511.6|1511.2|1511.6|1511|1511.6|1511.2|1511.4|1511|0
1608046140000|2020-12-15 15:29:00|1511.4|1510.8|1510.6|1510.2|1511.4|1510.8|1510.6|1510|463
1608046150000|2020-12-15 15:29:10|1510.8|1510.4|1510.4|1510|1511|1510.6|1510.2|1509.8|3527
1608046160000|2020-12-15 15:29:20|1510.2|1509.8|1510.6|1510.4|1510.8|1510.4|1510.2|1509.8|1129
1608046170000|2020-12-15 15:29:30|1510.4|1510.2|1510.4|1510|1510.6|1510.2|1510.4|1510|0
1608046180000|2020-12-15 15:29:40|1510.2|1509.8|1510|1509.6|1510.2|1509.8|1509.8|1509.6|500
1608046190000|2020-12-15 15:29:50|1509.8|1509.4|1510.2|1509.8|1510.2|1509.8|1509.4|1509|8575
1608046200000|2020-12-15 15:30:00|1510|1509.6|1509.4|1509|1510|1509.6|1509.2|1509|1374
1608046210000|2020-12-15 15:30:10|1509.2|1508.8|1509|1508.6|1509.2|1508.8|1509|1508.6|2252
1608046220000|2020-12-15 15:30:20|1509.2|1508.4|1509|1508.4|1509.2|1508.8|1509|1508.4|0
1608046230000|2020-12-15 15:30:30|1508.8|1508.6|1508.8|1508.4|1508.8|1508.6|1508.6|1508.4|54
1608046240000|2020-12-15 15:30:40|1508.6|1508.6|1508.8|1508.4|1508.8|1508.6|1508.6|1508.4|1900
1608046250000|2020-12-15 15:30:50|1508.6|1508.6|1509.2|1508.8|1509.6|1509.4|1508.6|1508.4|8703
1608046260000|2020-12-15 15:31:00|1509|1509|1509.8|1509.4|1510|1509.6|1509|1508.8|4036
1608046270000|2020-12-15 15:31:10||1509.2||1509.2||1509.2||1509.2|0
1608046280000|2020-12-15 15:31:20|1509.6|1509|1509.2|1508.8|1509.6|1509|1509|1508.8|1190
1608046290000|2020-12-15 15:31:30|1509.4|1509|1510.2|1509.8|1510.2|1510|1509.4|1509|3629
1608046300000|2020-12-15 15:31:40|1510.4|1510|1510.8|1510.4|1510.8|1510.4|1510.4|1510|1111
1608046310000|2020-12-15 15:31:50|1510.6|1510.2|1510.8|1510.4|1511|1510.6|1510.4|1510.2|3041
1608046320000|2020-12-15 15:32:00|1510.6|1510.6|1510.4|1510.2|1510.6|1510.6|1510.4|1510|5190
1608046330000|2020-12-15 15:32:10|1510.2|1510|1510.6|1510|1511|1510.6|1510.2|1510|6631
1608046340000|2020-12-15 15:32:20|1510.8|1510.2|1511.2|1511|1511.2|1511|1510.6|1510.2|13276
1608046350000|2020-12-15 15:32:30|1511.4|1511.2|1511.4|1511|1512|1511.6|1511.4|1511|4432
1608046360000|2020-12-15 15:32:40|1511.6||1511.6||1511.6||1511.6||0
1608046370000|2020-12-15 15:32:50|1511.8|1511.2|1511.8|1511.4|1512.2|1511.8|1511.8|1511.2|2000
1608046380000|2020-12-15 15:33:00|1511.6|1511.2|1511.8|1511.2|1512|1511.4|1511.6|1511.2|14896
1608046390000|2020-12-15 15:33:10|1511.6||1511.6||1511.6||1511.6||0
1608046400000|2020-12-15 15:33:20|1511.8|1511.4|1512.8|1512.4|1512.8|1512.4|1511.8|1511.4|4613
1608046410000|2020-12-15 15:33:30|1512.6|1512.2|1512.8|1512.4|1512.8|1512.4|1512.6|1512|0
1608046420000|2020-12-15 15:33:40|1513|1512.6|1513|1512.8|1513|1512.8|1512.8|1512.4|0
1608046430000|2020-12-15 15:33:50|1513.2|1513|1512.8|1512.4|1513.4|1513.2|1512.8|1512.2|8122
1608046440000|2020-12-15 15:34:00|1512.6|1512.2|1513.8|1513.4|1514|1513.4|1512.6|1512.2|2270
1608046450000|2020-12-15 15:34:10|1514|1513.6|1514|1513.6|1514|1513.8|1514|1513.6|750
1608046460000|2020-12-15 15:34:20|1513.8|1513.8|1513.6|1513.2|1514.2|1514|1513.4|1513|7964
1608046470000|2020-12-15 15:34:30|1513.4|1513|1513.4|1512.8|1513.4|1513.2|1513|1512.8|1932
1608046480000|2020-12-15 15:34:40|1513.6|1513|1514|1513.6|1514.2|1513.8|1513.6|1513|3037
1608046490000|2020-12-15 15:34:50|1514.2|1513.8|1514.2|1513.6|1514.2|1514|1514.2|1513.6|223
1608046500000|2020-12-15 15:35:00|1514.4|1514|1514.4|1514.2|1514.6|1514.4|1514.2|1514|533
1608046510000|2020-12-15 15:35:10|1514.6|1514.4|1514.8|1514.6|1514.8|1514.6|1514.6|1514.4|1243
1608046520000|2020-12-15 15:35:20||1514.4||1514.4||1514.4||1514.4|0
1608046530000|2020-12-15 15:35:30|1515|1514.6|1515.2|1514.8|1515.4|1515|1515|1514.6|4133
1608046540000|2020-12-15 15:35:40|1515.4|1515|1515.6|1515|1516|1515.6|1515.4|1515|3280
1608046550000|2020-12-15 15:35:50|1515.8|1515.2|1516|1515.4|1516|1515.8|1515.8|1515.2|2798
1608046560000|2020-12-15 15:36:00|1515.8|1515.2|1515.4|1515|1515.8|1515.4|1515.2|1515|5268
1608046570000|2020-12-15 15:36:10|1515.6|1515.2|1514.6|1514|1515.6|1515.2|1514.4|1514|9174
1608046580000|2020-12-15 15:36:20|1514.8|1514.2|1515.2|1514.8|1515.2|1514.8|1514.8|1514.2|6609
1608046590000|2020-12-15 15:36:30|1515|1514.6|1515|1514.4|1515|1514.6|1514.8|1514.4|727
1608046600000|2020-12-15 15:36:40|1515.2|1514.6|1515.4|1515|1515.6|1515.2|1515.2|1514.6|4180
1608046610000|2020-12-15 15:36:50|1515.2|1514.8|1515|1514.6|1515.2|1514.8|1515|1514.4|1774
1608046620000|2020-12-15 15:37:00|1514.8|1514.4|1514.2|1514|1515|1514.4|1514.2|1514|1994
1608046630000|2020-12-15 15:37:10|1514.4|1514.2|1513.8|1513.4|1514.6|1514.2|1513.8|1513.4|828
1608046640000|2020-12-15 15:37:20|1513.6|1513.2|1513.2|1513|1513.8|1513.2|1513.2|1513|4468
1608046650000|2020-12-15 15:37:30|1513|1512.8|1512.2|1511.8|1513|1512.8|1512|1511.8|2733
1608046660000|2020-12-15 15:37:40|1512|1512|1512.4|1511.8|1512.4|1512|1512|1511.8|2078
1608046670000|2020-12-15 15:37:50|1512.2|1512|1511.6|1511.2|1512.2|1512|1511.4|1511|2485
1608046680000|2020-12-15 15:38:00|1511.4|1511|1511.4|1511|1511.4|1511.2|1511.2|1511|684
1608046690000|2020-12-15 15:38:10|1511.2|1510.8|1511.2|1510.6|1511.2|1510.8|1510.6|1510.2|4663
1608046700000|2020-12-15 15:38:20|1511.4|1510.4|1511.4|1511|1512|1511.8|1511.2|1510.4|9006
1608046710000|2020-12-15 15:38:30|1511.6|1511.2|1510.6|1510.2|1511.8|1511.6|1510.6|1510|1423
1608046720000|2020-12-15 15:38:40|1510.4|1510|1511.2|1510.6|1511.2|1510.8|1510.4|1510|1921
1608046730000|2020-12-15 15:38:50|1511.4|1510.8|1511.6|1511.4|1511.8|1511.6|1511.2|1510.8|4758
1608046740000|2020-12-15 15:39:00|1511.8|1511.6|1512|1511.6|1512.8|1512.2|1511.6|1511.4|4546
1608046750000|2020-12-15 15:39:10|1512.2|1511.8|1512.2|1511.6|1512.2|1512|1512|1511.6|1157
1608046760000|2020-12-15 15:39:20|1512.4|1511.8|1513|1512.4|1513.2|1512.8|1512.4|1511.8|4217
1608046770000|2020-12-15 15:39:30|1512.8|1512.2|1511.8|1511.4|1512.8|1512.4|1511.8|1511.4|6440
1608046780000|2020-12-15 15:39:40|1511.6|1511.2|1511.2|1510.6|1511.6|1511.2|1511|1510.6|563
1608046790000|2020-12-15 15:39:50|1511|1510.8|1511|1510.6|1511.2|1511|1510.8|1510.6|916
1608046800000|2020-12-15 15:40:00|1511.2|1510.8|1512|1511.4|1512|1511.6|1511|1510.6|5866
1608046810000|2020-12-15 15:40:10|1511.8|1511.2|1512|1511.6|1512|1511.8|1511.6|1511.2|692
1608046820000|2020-12-15 15:40:20|1512.2|1511.8|1512|1511.6|1512.4|1512|1512|1511.6|2919
1608046830000|2020-12-15 15:40:30|1511.8|1511.4|1511.6|1511.2|1512.2|1511.6|1511|1510.8|3194
1608046840000|2020-12-15 15:40:40|1511.4|1511.4|1511.6|1511.4|1511.6|1511.4|1511.4|1511|864
1608046850000|2020-12-15 15:40:50||1511.2||1511.2||1511.2||1511.2|700
1608046860000|2020-12-15 15:41:00|1511.4|1511|1511.4|1511|1511.4|1511.2|1511.2|1511|1495
1608046870000|2020-12-15 15:41:10|1511.2|1511.2|1511.6|1511|1511.6|1511.4|1511.2|1511|827
1608046880000|2020-12-15 15:41:20|1511.8|1511.2|1512.2|1511.8|1512.8|1512.2|1511.8|1511.2|3989
1608046890000|2020-12-15 15:41:30|1512|1511.6|1513|1512.6|1513|1512.8|1512|1511.6|2151
1608046900000|2020-12-15 15:41:40|1513.2|1512.8|1513.8|1513.4|1513.8|1513.4|1513.2|1512.6|1273
1608046910000|2020-12-15 15:41:50|1513.6|1513.2|1512.8|1512.6|1513.6|1513.2|1512.8|1512.6|953
1608046920000|2020-12-15 15:42:00|1513|1512.4|1512.8|1512.6|1513|1512.6|1512.8|1512.4|0
1608046930000|2020-12-15 15:42:10|1512.6|1512.4|1513.2|1512.6|1513.2|1512.8|1512.6|1512.4|1497
1608046940000|2020-12-15 15:42:20|1512.8|1512.4|1512.8|1512.2|1513|1512.4|1512.8|1512.2|826
1608046950000|2020-12-15 15:42:30|1512.6|1512.4|1511.6|1511.2|1512.6|1512.4|1511.6|1511.2|3311
1608046960000|2020-12-15 15:42:40|1511.8|1511|1512.8|1512.4|1512.8|1512.4|1511.6|1511|5895
1608046970000|2020-12-15 15:42:50|1513|1512.6|1514|1513.6|1514.2|1513.8|1513|1512.6|10317
1608046980000|2020-12-15 15:43:00|1513.8|1513.4|1514|1513.4|1514|1513.6|1513.6|1513.2|3840
1608046990000|2020-12-15 15:43:10|1513.8|1513.6|1513.4|1513|1514|1513.8|1513.4|1513|5354
1608047000000|2020-12-15 15:43:20|1513.6|1513.2|1513.6|1513.4|1513.8|1513.4|1513.6|1513.2|2897
1608047010000|2020-12-15 15:43:30|1513.4|1513.2|1513.6|1513.2|1513.6|1513.4|1513.4|1513.2|1025
1608047020000|2020-12-15 15:43:40|1513.8|1513.4|1514|1513.6|1514.2|1513.8|1513.8|1513.4|4382
1608047030000|2020-12-15 15:43:50|1514.2|1513.8|1514.4|1513.8|1514.6|1514.2|1514.2|1513.6|10053
1608047040000|2020-12-15 15:44:00|1514.2|1514|1513.8|1513.4|1514.2|1514|1513.6|1513.2|1668
1608047050000|2020-12-15 15:44:10|1514|1513.2|1514.2|1513.8|1514.4|1514|1513.8|1513.2|3066
1608047060000|2020-12-15 15:44:20|1514.4|1514|1514.2|1513.8|1514.8|1514.4|1514|1513.8|6539
1608047070000|2020-12-15 15:44:30|1514.4|1513.6|1513.4|1513.2|1514.4|1513.6|1513.4|1513.2|1175
1608047080000|2020-12-15 15:44:40|1513.2|1513|1513.2|1513|1513.6|1513.2|1513.2|1513|502
1608047090000|2020-12-15 15:44:50|1513.4|1512.8|1513.2|1512.8|1513.4|1513.2|1513.2|1512.8|610
1608047100000|2020-12-15 15:45:00|1513.4|1513|1514.4|1514|1514.6|1514|1513.2|1512.8|4379
1608047110000|2020-12-15 15:45:10|1514.6|1514.2|1514.4|1514|1514.6|1514.2|1514.2|1514|0
1608047120000|2020-12-15 15:45:20|1514.2|1514.2|1514.8|1514.2|1514.8|1514.4|1514|1513.8|2949
1608047130000|2020-12-15 15:45:30|1514.6|1514.4|1514.6|1514.4|1515|1514.6|1514.6|1514.4|701
1608047140000|2020-12-15 15:45:40|1514.8|1514.6|1514.8|1514.4|1514.8|1514.6|1514.8|1514.4|723
1608047150000|2020-12-15 15:45:50|1514.6|1514.6|1514.8|1514.6|1514.8|1514.6|1514.6|1514.4|1187
1608047160000|2020-12-15 15:46:00|1514.6|1514.4|1514.6|1514.2|1514.6|1514.4|1514.2|1514|6053
1608047170000|2020-12-15 15:46:10|1514.8|1514.4|1514.8|1514.4|1515.4|1514.8|1514.6|1514.2|5104
1608047180000|2020-12-15 15:46:20|1514.6|1514.2|1514.6|1514.2|1515|1514.6|1514.4|1514|224
1608047190000|2020-12-15 15:46:30|1514.4|1514|1515|1514.6|1515|1514.8|1514.4|1514|3459
1608047200000|2020-12-15 15:46:40|1514.8|1514.8|1514.4|1514|1515|1514.8|1514.4|1514|1323
1608047210000|2020-12-15 15:46:50|1514.6|1513.8|1514.6|1514.2|1514.6|1514.4|1514.2|1513.8|0
1608047220000|2020-12-15 15:47:00|1514.8|1514.4|1514|1513.4|1514.8|1514.4|1513.8|1513.2|6731
1608047230000|2020-12-15 15:47:10|1514.2|1513.6|1514.2|1513.8|1514.4|1514.2|1514.2|1513.6|1652
1608047240000|2020-12-15 15:47:20|1514|1514|1514.4|1513.8|1514.4|1514.2|1514|1513.8|938
1608047250000|2020-12-15 15:47:30|1514.2|1514|1514.6|1514|1514.6|1514|1514|1513.8|1729
1608047260000|2020-12-15 15:47:40|1514.4|1514.2|1514.4|1514|1514.6|1514.4|1514.2|1514|100
1608047270000|2020-12-15 15:47:50|1514.2|1513.8|1514.2|1513.8|1514.2|1514|1513.8|1513.6|5487
1608047280000|2020-12-15 15:48:00|1514|1513.6|1514.2|1513.8|1514.4|1514|1514|1513.4|5241
1608047290000|2020-12-15 15:48:10|1514.4|1514|1515.8|1515.2|1515.8|1515.4|1514.2|1513.8|7905
1608047300000|2020-12-15 15:48:20|1515.6|1515|1515|1514.6|1515.6|1515|1514.8|1514.6|2568
1608047310000|2020-12-15 15:48:30|1515.2|1514.8|1515.8|1515.4|1516|1515.8|1515.2|1514.8|13713
1608047320000|2020-12-15 15:48:40|1515.6|1515.2|1516.2|1515.8|1516.6|1516.2|1515.6|1515.2|3479
1608047330000|2020-12-15 15:48:50|1516||1516.2||1516.2||1516||0
1608047340000|2020-12-15 15:49:00|1516.4|1516|1516.4|1516|1516.8|1516.4|1516.4|1516|4282
1608047350000|2020-12-15 15:49:10|1516.6|1516.2|1517|1516.6|1517|1516.6|1516.6|1516.2|386
1608047360000|2020-12-15 15:49:20|1517.2|1516.8|1518.2|1517.8|1518.2|1518|1517.2|1516.8|6643
1608047370000|2020-12-15 15:49:30|1518.4|1518|1518.6|1518.4|1519.2|1518.8|1518.2|1517.8|14535
1608047380000|2020-12-15 15:49:40|1518.8|1518.2|1518.4|1518|1518.8|1518.4|1518.2|1518|4689
1608047390000|2020-12-15 15:49:50|1518.6|1518.2|1518.8|1518.2|1519|1518.6|1518.4|1518|6919
1608047400000|2020-12-15 15:50:00|1519|1518.4|1519.2|1518.8|1519.2|1518.8|1519|1518.4|1339
1608047410000|2020-12-15 15:50:10|1519.4|1519|1519.2|1518.8|1519.6|1519.2|1519|1518.8|4910
1608047420000|2020-12-15 15:50:20|1519.4|1519|1519.4|1519.2|1519.6|1519.2|1519.4|1519|981
1608047430000|2020-12-15 15:50:30|1519.6|1519.4|1519.8|1519.4|1520|1519.6|1519.6|1519.2|1769
1608047440000|2020-12-15 15:50:40|1520|1519.6|1519.6|1519|1520|1519.6|1519.4|1519|2891
1608047450000|2020-12-15 15:50:50|1519.8|1519.2|1519.6|1519.2|1519.8|1519.6|1519.6|1519.2|0
1608047460000|2020-12-15 15:51:00|1519.4|1519|1518.4|1517.8|1520|1519.6|1518|1517.8|16233
1608047470000|2020-12-15 15:51:10|1518.6|1518|1519|1518.6|1519.2|1518.8|1518.6|1518|4779
1608047480000|2020-12-15 15:51:20|1519.2|1518.4|1519|1518.6|1519.6|1519.2|1519|1518.4|3389
1608047490000|2020-12-15 15:51:30|1518.8|1518.8|1519|1518.6|1519|1518.8|1518.6|1518.4|1633
1608047500000|2020-12-15 15:51:40|1519.2|1518.8|1519|1518.6|1519.2|1518.8|1518.8|1518.4|6583
1608047510000|2020-12-15 15:51:50|1519.2|1518.8|1519.2|1519|1519.6|1519.4|1519.2|1518.8|3189
1608047520000|2020-12-15 15:52:00|1519.4|1519.2|1519|1518.4|1519.6|1519.2|1518|1517.6|2964
1608047530000|2020-12-15 15:52:10|1518.8|1518.2|1518.2|1517.6|1518.8|1518.4|1518.2|1517.6|14
1608047540000|2020-12-15 15:52:20|1518|1517.4|1517.2|1517|1518|1517.4|1517.2|1516.8|2599
1608047550000|2020-12-15 15:52:30|1517.4|1517.2|1518.2|1517.8|1518.4|1518|1517.4|1517.2|5147
1608047560000|2020-12-15 15:52:40|1518.4|1517.6|1517.6|1517.2|1518.4|1517.6|1517.4|1517|1006
1608047570000|2020-12-15 15:52:50|1517.8|1517.4|1518|1517.4|1518|1517.6|1517.8|1517.4|0
1608047580000|2020-12-15 15:53:00|1517.8|1517.2|1518.6|1518.2|1518.6|1518.4|1517.6|1517.2|10631
1608047590000|2020-12-15 15:53:10|1518.8|1518.4|1519.2|1518.8|1519.4|1519|1518.8|1518.4|5837
1608047600000|2020-12-15 15:53:20|1519|1518.6|1518.8|1518.4|1519.2|1518.8|1518.8|1518.4|2042
1608047610000|2020-12-15 15:53:30|1518.6|1518.2|1518.4|1518|1518.8|1518.4|1518.4|1518|3880
1608047620000|2020-12-15 15:53:40|1518.2|1518.2|1518.6|1518.2|1518.6|1518.2|1518|1517.8|3560
1608047630000|2020-12-15 15:53:50||1518||1518||1518||1518|0
1608047640000|2020-12-15 15:54:00|1518.4|1517.8|1518.4|1518|1518.6|1518.2|1518|1517.8|2699
1608047650000|2020-12-15 15:54:10|1518.2|1518.2|1518|1517.6|1518.2|1518.2|1517.8|1517.6|2044
1608047660000|2020-12-15 15:54:20|1518.2|1517.8|1518.4|1518.2|1518.6|1518.2|1518.2|1517.8|300
1608047670000|2020-12-15 15:54:30|1518.6|1518|1517.8|1517.4|1518.6|1518.4|1517.8|1517.4|6481
1608047680000|2020-12-15 15:54:40|1518|1517.6|1518|1517.6|1518.2|1517.8|1517.8|1517.6|1544
1608047690000|2020-12-15 15:54:50||1517.8||1517.8||1517.8||1517.6|0
1608047700000|2020-12-15 15:55:00|1518.2|1517.6|1518.6|1518.2|1518.6|1518.2|1518|1517.6|2075
1608047710000|2020-12-15 15:55:10|1518.4|1518|1518.4|1518|1518.6|1518.2|1518.4|1518|6530
1608047720000|2020-12-15 15:55:20|1518.6|1518.2|1519.4|1519|1519.4|1519|1518.6|1518|5254
1608047730000|2020-12-15 15:55:30|1519.6|1519.2|1519.8|1519.4|1520|1519.6|1519.6|1519.2|2497
1608047750000|2020-12-15 15:55:50|1519.6|1519.2|1519.6|1519|1519.8|1519.4|1519.2|1519|3541
1608047760000|2020-12-15 15:56:00|1519.4|1519.2|1519.8|1519.4|1519.8|1519.6|1519.4|1519.2|780
1608047770000|2020-12-15 15:56:10|1519.6|1519.2|1519.8|1519.4|1520|1519.8|1519.4|1519|2973
1608047780000|2020-12-15 15:56:20|1519.6|1519.2|1519.2|1518.8|1519.8|1519.2|1519.2|1518.8|3557
1608047790000|2020-12-15 15:56:30|1519.4|1519|1519.2|1518.8|1519.4|1519.2|1519.2|1518.8|7041
1608047810000|2020-12-15 15:56:50|1519|1518.6|1518.8|1518.4|1519|1518.8|1518.6|1518.4|3192
1608047820000|2020-12-15 15:57:00|1519|1518.6|1519.4|1519|1519.4|1519.2|1518.8|1518.4|6918
1608047830000|2020-12-15 15:57:10|1519.6|1519.2|1519.6|1519|1519.8|1519.4|1519.6|1519|1514
1608047840000|2020-12-15 15:57:20|1519.4|1519.2|1519.4|1519|1519.6|1519.2|1519.4|1519|884
1608047850000|2020-12-15 15:57:30|1519.2|1518.8|1518.8|1518.4|1519.2|1519|1518.6|1518.2|2083
1608047860000|2020-12-15 15:57:40|1518.4|1518.2|1517.8|1517.4|1518.8|1518.2|1517.6|1517.4|7518
1608047870000|2020-12-15 15:57:50|1517.6|1517.6|1517.6|1517.2|1517.8|1517.6|1517.4|1517|1494
1608047880000|2020-12-15 15:58:00|1517.4|1517.4|1518|1517.6|1518.2|1518|1517.4|1517.4|3962
1608047890000|2020-12-15 15:58:10|1517.8|1517.8|1518.2|1517.8|1518.6|1518.2|1517.8|1517.4|3522
1608047900000|2020-12-15 15:58:20|1518.4|1518|1518|1517.6|1518.4|1518|1517.8|1517.6|2300
1608047910000|2020-12-15 15:58:30|1517.8|1517.8|1518|1517.6|1518.2|1518|1517.8|1517.6|1135
1608047920000|2020-12-15 15:58:40|1518.2|1517.4|1518|1517.6|1518.2|1517.6|1517.6|1517.4|985
1608047930000|2020-12-15 15:58:50|1518.2|1517.8|1518.6|1518.2|1518.6|1518.4|1518.2|1517.8|3145
1608047940000|2020-12-15 15:59:00|1518.8|1518|1518.8|1518.4|1518.8|1518.4|1518.6|1518|0
1608047950000|2020-12-15 15:59:10|1519|1518.6|1519.6|1519.2|1519.8|1519.4|1518.8|1518.4|5882
1608047960000|2020-12-15 15:59:20|1519.8|1519.4|1521|1520.6|1521|1520.6|1519.8|1519.4|18064
1608047970000|2020-12-15 15:59:30|1521.2|1520.8|1522|1521.8|1522|1521.8|1521.2|1520.8|15493
1608047980000|2020-12-15 15:59:40|1522.2|1522|1521|1520.8|1522.4|1522|1521|1520.8|6386
1608047990000|2020-12-15 15:59:50|1521.6|1521.2|1521.4|1521|1521.6|1521.4|1521.2|1521|11156
1608048000000|2020-12-15 16:00:00|1521.2|1520.8|1522.2|1521.8|1522.2|1521.8|1521|1520.4|11588
1608048010000|2020-12-15 16:00:10|1522|1521.6|1521|1520.6|1522|1521.6|1521|1520.6|500
1608048020000|2020-12-15 16:00:20|1521.2|1520.8|1521.4|1521|1521.8|1521.4|1521.2|1520.8|3382
1608048030000|2020-12-15 16:00:30|1521.2|1520.8|1520.2|1519.8|1521.2|1521|1520.2|1519.8|7404
1608048040000|2020-12-15 16:00:40|1520|1519.6|1520.2|1520|1521|1520.4|1519.8|1519.4|27599
1608048050000|2020-12-15 16:00:50|1520.4|1520.2|1520.4|1520|1520.6|1520.4|1520.4|1520|4627
1608048060000|2020-12-15 16:01:00|1520.2|1519.8|1521|1520.6|1521.2|1520.8|1520|1519.8|6941
1608048070000|2020-12-15 16:01:10|1520.8|1520.4|1520.8|1520.4|1520.8|1520.4|1520.4|1520.2|1864
1608048090000|2020-12-15 16:01:30|1520.6|1520.2|1521.8|1521.4|1521.8|1521.4|1520.4|1520.2|12427
1608048100000|2020-12-15 16:01:40|1521.6|1521|1521|1520.8|1521.8|1521.2|1521|1520.8|10787
1608048110000|2020-12-15 16:01:50|1521.2|1521|1521|1520.6|1521.2|1521|1520.6|1520.2|9969
1608048120000|2020-12-15 16:02:00|1520.8|1520.4|1521.2|1520.8|1521.6|1521.2|1520.6|1520.2|5975
1608048130000|2020-12-15 16:02:10||1521||1521||1521||1520.8|2500
1608048140000|2020-12-15 16:02:20|1521|1520.8|1519.6|1519.2|1521.4|1521|1519.6|1519.2|10307
1608048150000|2020-12-15 16:02:30|1519.8|1519.4|1520|1519.8|1520.4|1519.8|1519.8|1519.4|0
1608048160000|2020-12-15 16:02:40|1519.8|1519.6|1519.6|1519.4|1520|1519.6|1519.6|1519|326
1608048170000|2020-12-15 16:02:50|1519.8|1519.2|1519.4|1519.2|1520|1519.8|1519.4|1519|4816
1608048180000|2020-12-15 16:03:00|1519.6|1519|1519.6|1519.4|1519.6|1519.4|1519.2|1519|1281
1608048190000|2020-12-15 16:03:10|1519.4|1519.2|1519.4|1519|1519.6|1519.2|1519.4|1519|4693
1608048200000|2020-12-15 16:03:20|1519.2|1518.8|1518.4|1518|1519.2|1518.8|1518.4|1518|2728
1608048210000|2020-12-15 16:03:30|1518.6||1518.4||1518.6||1518.4||0
1608048220000|2020-12-15 16:03:40|1518.6|1518.2|1518.8|1518.4|1518.8|1518.4|1518.4|1518.2|1912
1608048230000|2020-12-15 16:03:50|1519|1518.6|1518.6|1518.4|1519|1518.6|1518.6|1518.4|4588
1608048240000|2020-12-15 16:04:00|1518.8|1518.6|1519|1518.6|1520|1519.6|1518.8|1518.4|13146
1608048250000|2020-12-15 16:04:10|1519.2|1518.8|1519.6|1519|1519.6|1519.4|1519.2|1518.8|2279
1608048260000|2020-12-15 16:04:20|1519.4|1519.2|1519.2|1518.6|1519.4|1519.4|1519|1518.6|1404
1608048270000|2020-12-15 16:04:30|1519.6|1518.8|1519.6|1519.2|1519.6|1519.2|1519.4|1518.8|2040
1608048290000|2020-12-15 16:04:50|1519.8|1519.4|1519.8|1519.4|1520|1519.6|1519.6|1519.4|2780
1608048300000|2020-12-15 16:05:00|1519.6|1519.6|1519.6|1519.2|1519.6|1519.6|1519.2|1519|3127
1608048310000|2020-12-15 16:05:10|1519.8|1519.4|1520|1519.8|1520|1519.8|1519.8|1519.2|1750
1608048320000|2020-12-15 16:05:20|1520.2|1520|1521.2|1521|1521.2|1521|1520.2|1519.8|6527
1608048330000|2020-12-15 16:05:30|1521.4|1520.8|1520.4|1520|1521.4|1521.2|1520.4|1520|1557
1608048340000|2020-12-15 16:05:40|1520.2|1519.8|1520.8|1520.4|1520.8|1520.6|1520|1519.8|4588
1608048350000|2020-12-15 16:05:50|1521|1520.2|1520.8|1520.4|1521|1520.6|1520.8|1520.2|5590
1608048360000|2020-12-15 16:06:00|1521|1520.6|1521.4|1520.8|1521.6|1521.2|1521|1520.6|11507
1608048370000|2020-12-15 16:06:10|1521.2|1521|1521.4|1521.2|1521.6|1521.2|1521.2|1520.8|6488
1608048380000|2020-12-15 16:06:20|1521.6|1521.4|1521|1520.8|1521.8|1521.4|1520.8|1520.6|42566
1608048390000|2020-12-15 16:06:30|1521.2|1520.6|1520.8|1520.4|1521.2|1520.6|1520.8|1520.4|10197
1608048400000|2020-12-15 16:06:40|1520.6|1520.2|1520.4|1520.2|1521|1520.8|1520.4|1520.2|8985
1608048410000|2020-12-15 16:06:50|1520.2|1520|1520|1519.6|1520.4|1520.2|1520|1519.6|3340
1608048420000|2020-12-15 16:07:00|1519.8|1519.4|1522.2|1522|1522.2|1522|1519.8|1519.4|20779
1608048430000|2020-12-15 16:07:10|1522.4|1522.2|1522.6|1522|1523.2|1523|1522.4|1522|1413
1608048440000|2020-12-15 16:07:20|1522.4|1522.2|1522|1521.4|1522.6|1522.4|1522|1521.4|1475
1608048450000|2020-12-15 16:07:30|1521.8|1521.6|1522|1521.4|1522.4|1521.8|1521.8|1521.4|1162
1608048460000|2020-12-15 16:07:40|1521.8|1521.2|1521.8|1521.2|1522|1521.6|1521.6|1521|2851
1608048470000|2020-12-15 16:07:50|1522|1521.4|1522|1521.6|1522.4|1522|1521.6|1521.4|3482
1608048480000|2020-12-15 16:08:00|1521.8|1521.8|1523|1522.6|1523|1522.8|1521.8|1521.8|11738
1608048490000|2020-12-15 16:08:10|1523.2|1522.8|1524.8|1524.4|1525|1524.6|1523|1522.6|24398
1608048500000|2020-12-15 16:08:20|1525|1524.8|1525.8|1525.4|1526.2|1525.8|1525|1524.8|16330
1608048510000|2020-12-15 16:08:30|1525.6|1525.2|1524.6|1524.2|1525.6|1525.2|1524.2|1524|15300
1608048520000|2020-12-15 16:08:40|1524.8|1524.4|1524.4|1524.2|1525.2|1524.6|1524.4|1524.2|0
1608048530000|2020-12-15 16:08:50|1524.6|1524.4|1523.8|1523.4|1525|1524.6|1523.6|1523.2|5621
1608048540000|2020-12-15 16:09:00|1524|1523.6|1524|1523.6|1524|1523.8|1523.8|1523.6|2230
1608048550000|2020-12-15 16:09:10|1523.8|1523.4|1523.6|1523|1524|1523.4|1523.4|1522.8|5204
1608048560000|2020-12-15 16:09:20|1523.4|1523.2|1523.4|1522.8|1523.4|1523.4|1523.2|1522.8|2860
1608048570000|2020-12-15 16:09:30|1523.2|1523|1523.6|1523.4|1523.6|1523.4|1523.2|1522.8|3605
1608048580000|2020-12-15 16:09:40|1523.4|1523.2|1523.8|1523.6|1523.8|1523.6|1523|1522.8|2809
1608048590000|2020-12-15 16:09:50|1524|1523.4|1524.6|1524.2|1524.6|1524.2|1524|1523.4|1498
1608048600000|2020-12-15 16:10:00|1524.8|1524.4|1525.4|1525.2|1525.8|1525.4|1524.8|1524.4|83765
1608048610000|2020-12-15 16:10:10|1525.6|1525|1525.6|1525.2|1526|1525.4|1525.2|1524.8|4087
1608048620000|2020-12-15 16:10:20|1525.4|1525|1525.4|1525|1525.6|1525.2|1525.2|1524.8|2566
1608048630000|2020-12-15 16:10:30|1525.2|1524.8|1524.2|1524|1525.2|1524.8|1524.2|1523.8|3073
1608048640000|2020-12-15 16:10:40|1524.4|1524.2|1524.8|1524.4|1525|1524.6|1524.4|1524|4161
1608048650000|2020-12-15 16:10:50|1524.6|1524.2|1524.4|1524|1524.6|1524.2|1524.2|1523.8|4776
1608048660000|2020-12-15 16:11:00|1524.6|1524.2|1525.4|1524.8|1525.4|1524.8|1524.6|1524.2|2366
1608048670000|2020-12-15 16:11:10|1525.2|1524.6|1525.2|1524.8|1525.2|1524.8|1524.8|1524.6|2939
1608048680000|2020-12-15 16:11:20|1525|1524.6|1524.2|1523.8|1525|1524.6|1524.2|1523.8|5912
1608048690000|2020-12-15 16:11:30|1524.4|1524|1524|1523.8|1524.4|1524.2|1524|1523.8|5248
1608048700000|2020-12-15 16:11:40|1523.8|1523.6|1524|1523.6|1524|1523.6|1523.2|1523|5592
1608048710000|2020-12-15 16:11:50|1524.2|1523.8|1524.2|1523.8|1524.6|1524.2|1523.8|1523.6|7741
1608048720000|2020-12-15 16:12:00|1524.4|1524|1524|1523.8|1524.4|1524|1524|1523.8|230
1608048730000|2020-12-15 16:12:10|1524.2|1524|1524.8|1524.4|1524.8|1524.6|1524.2|1524|4184
1608048740000|2020-12-15 16:12:20|1525|1524.6|1525|1524.6|1525|1524.8|1524.6|1524.4|3386
1608048750000|2020-12-15 16:12:30|1525.2|1524.4|1524.8|1524.6|1525.4|1525|1524.8|1524.4|4012
1608048760000|2020-12-15 16:12:40|1525|1524.4|1525.2|1525|1525.4|1525|1525|1524.4|2433
1608048770000|2020-12-15 16:12:50|1525|1524.8|1526|1525.8|1526|1525.8|1525|1524.6|5276
1608048780000|2020-12-15 16:13:00|1526.2|1526|1525.2|1524.6|1526.2|1526|1525.2|1524.6|7066
1608048790000|2020-12-15 16:13:10|1525|1524.8|1524.8|1524.6|1525.2|1525|1524.8|1524.6|3966
1608048800000|2020-12-15 16:13:20|1524.6|1524.4|1524.8|1524.6|1525|1524.8|1524.4|1524.2|4603
1608048810000|2020-12-15 16:13:30|1525|1524.8|1526|1525.6|1526|1525.6|1524.8|1524.4|5142
1608048820000|2020-12-15 16:13:40|1525.8|1525.4|1525.6|1525|1525.8|1525.4|1525.2|1525|3745
1608048830000|2020-12-15 16:13:50|1525.8|1525.2|1525.4|1525|1525.8|1525.6|1525.4|1525|1553
1608048840000|2020-12-15 16:14:00|1525.6|1525.2|1526.4|1525.8|1526.4|1526|1525.6|1525.2|0
1608048850000|2020-12-15 16:14:10|1526.2|1525.6|1525.8|1525.6|1526.2|1525.8|1525.8|1525.4|1366
1608048860000|2020-12-15 16:14:20|1525.6|1525.4|1525.2|1524.8|1525.6|1525.4|1525.2|1524.6|4328
1608048870000|2020-12-15 16:14:30|1525.4|1525|1526|1525.4|1526|1525.6|1525.2|1524.8|17966
1608048880000|2020-12-15 16:14:40|1525.8|1525.6|1525.2|1525|1525.8|1525.6|1525.2|1524.8|5323
1608048890000|2020-12-15 16:14:50|1525.4|1525.2|1525.6|1525|1526.4|1526.2|1525.4|1525|11398
1608048900000|2020-12-15 16:15:00|1525.4|1525.2|1525.4|1525.2|1525.4|1525.2|1525.2|1525|1909
1608048910000|2020-12-15 16:15:10|1525.6|1525|1525.4|1525.2|1525.6|1525.4|1525.4|1525|1023
1608048920000|2020-12-15 16:15:20|1525.2|1525|1525.2|1524.8|1525.6|1525.2|1525|1524.6|4343
1608048930000|2020-12-15 16:15:30|1525.4|1525|1525.4|1525|1525.4|1525.2|1525|1524.6|5091
1608048940000|2020-12-15 16:15:40|1525.6|1525.2|1525.8|1525.4|1526|1525.6|1525.6|1525.2|2302
1608048950000|2020-12-15 16:15:50|1525.6|1525.2|1525.4|1525|1525.6|1525.2|1525.4|1525|1363
1608048960000|2020-12-15 16:16:00|1525.6|1525.2|1525.8|1525.6|1526|1525.6|1525.6|1525.2|2680
1608048970000|2020-12-15 16:16:10|1526|1525.8|1525.8|1525.6|1526.2|1526|1525.8|1525.6|2092
1608048980000|2020-12-15 16:16:20|1526|1525.4|1525.8|1525.4|1526|1525.8|1525.4|1525.2|9222
1608048990000|2020-12-15 16:16:30|1526|1525.6|1525.8|1525.4|1526|1525.8|1525.6|1525.4|9847
1608049000000|2020-12-15 16:16:40|1526|1525.6|1525.4|1525.2|1526|1525.6|1525.4|1525.2|1959
1608049010000|2020-12-15 16:16:50|1525.6|1525.4|1525.6|1525.4|1525.8|1525.4|1525.6|1525.4|462
1608049020000|2020-12-15 16:17:00|1525.8|1525.6|1526.4|1526|1526.4|1526.2|1525.8|1525.6|2775
1608049030000|2020-12-15 16:17:10|1526.2||1526.2||1526.4||1526.2||2500
1608049040000|2020-12-15 16:17:20|1526|1525.8|1526.2|1525.8|1526.2|1526|1526|1525.8|4836
1608049050000|2020-12-15 16:17:30|1526|1525.6|1525|1524.8|1526|1525.6|1525|1524.8|5842
1608049060000|2020-12-15 16:17:40|1524.8|1524.6|1524.6|1524.2|1525|1524.8|1524.6|1524|4480
1608049070000|2020-12-15 16:17:50|1524.8|1524.4|1525|1524.8|1525|1524.8|1524.8|1524.4|796
1608049080000|2020-12-15 16:18:00|1524.8|1524.6|1524.2|1524|1524.8|1524.6|1524.2|1524|2117
1608049090000|2020-12-15 16:18:10|1524.4|1524.2|1524.4|1524.2|1524.6|1524.2|1524.2|1523.8|2002
1608049100000|2020-12-15 16:18:20|1524.6|1524.4|1523.8|1523.4|1524.6|1524.4|1523.6|1523.4|8739
1608049110000|2020-12-15 16:18:30|1524|1523.6|1524.4|1524|1524.4|1524.2|1523.8|1523.4|5595
1608049120000|2020-12-15 16:18:40|1524.2|1523.8|1524|1523.8|1524.2|1523.8|1524|1523.8|1600
1608049130000|2020-12-15 16:18:50|1524.2|1524|1524.6|1524.4|1524.6|1524.4|1524.2|1524|3138
1608049140000|2020-12-15 16:19:00|1524.8|1524.6|1524.8|1524.6|1525|1524.8|1524.6|1524.4|5819
1608049150000|2020-12-15 16:19:10|1524.6|1524.4|1524.2|1523.8|1524.6|1524.4|1524.2|1523.8|4147
1608049160000|2020-12-15 16:19:20|1524.4|1524|1524|1523.8|1524.4|1524.2|1524|1523.6|1026
1608049170000|2020-12-15 16:19:30|1524.2|1524|1524.6|1524.2|1524.6|1524.2|1524.2|1524|4348
1608049190000|2020-12-15 16:19:50|1524.4|1524|1523.8|1523.6|1524.6|1524|1523.8|1523.6|3567
1608049200000|2020-12-15 16:20:00|1524|1523.8|1524.6|1524|1524.6|1524.4|1524|1523.6|5809
1608049210000|2020-12-15 16:20:10|1524.2|1524.2|1525.4|1525.2|1525.4|1525.2|1524.2|1524.2|11691
1608049220000|2020-12-15 16:20:20|1525.6|1525.4|1525.8|1525.6|1526|1525.8|1525.4|1525.2|9155
1608049230000|2020-12-15 16:20:30|1526|1525.8|1526.2|1526|1526.2|1526|1525.8|1525.6|3670
1608049240000|2020-12-15 16:20:40|1526.4|1526.2|1526.4|1526.2|1526.4|1526.2|1526.2|1526|5599
1608049250000|2020-12-15 16:20:50|1526.2|1526|1526.4|1525.8|1526.4|1526.2|1526|1525.8|4312
1608049260000|2020-12-15 16:21:00|1526.6|1526|1526.6|1526.2|1526.6|1526.4|1526.4|1526|12615
1608049270000|2020-12-15 16:21:10|1526.4|1526.4|1526.6|1526.4|1526.8|1526.6|1526.4|1526.4|15683
1608049280000|2020-12-15 16:21:20|1526.4|1526.2|1526|1525.8|1526.4|1526.2|1526|1525.8|5511
1608049290000|2020-12-15 16:21:30|1526.2|1526|1525.6|1525.2|1526.2|1526|1525.4|1525.2|8961
1608049300000|2020-12-15 16:21:40|1525.8|1525.4|1526|1525.6|1526|1525.8|1525.6|1525.4|3144
1608049310000|2020-12-15 16:21:50|1525.8|1525.8|1526.2|1526|1526.2|1526|1525.8|1525.8|2842
1608049320000|2020-12-15 16:22:00|1526|1525.8|1526|1525.6|1526.2|1525.8|1525.8|1525.6|616
1608049330000|2020-12-15 16:22:10|1526.2|1525.8|1526.2|1526|1526.2|1526|1526.2|1525.6|5245
1608049340000|2020-12-15 16:22:20|1526.4|1526.2|1525.6|1525.4|1526.4|1526.2|1525.6|1525.4|4517
1608049350000|2020-12-15 16:22:30|1525.4|1525.2|1524.6|1524.4|1525.4|1525.2|1524.6|1524.2|2806
1608049360000|2020-12-15 16:22:40|1524.4|1524.2|1525.4|1525|1525.4|1525.2|1524.4|1524|4163
1608049370000|2020-12-15 16:22:50|1525.2|1524.8|1525.2|1524.8|1525.2|1524.8|1525.2|1524.8|50
1608049380000|2020-12-15 16:23:00|1525|1525|1525.6|1525.4|1525.8|1525.6|1524.8|1524.6|5462
1608049390000|2020-12-15 16:23:10|1525.8|1525.6|1526.2|1525.8|1526.2|1526|1525.8|1525.4|4889
1608049400000|2020-12-15 16:23:20|1526|1526|1525.8|1525.6|1526.2|1526|1525.8|1525.4|1273
1608049410000|2020-12-15 16:23:30|1526|1525.8|1525.8|1525.6|1526.2|1525.8|1525.6|1525.4|3980
1608049420000|2020-12-15 16:23:40|1525.6|1525.4|1525.8|1525.6|1525.8|1525.6|1525.6|1525.4|4171
1608049430000|2020-12-15 16:23:50|1525.6|1525.4|1525.6|1525.2|1525.6|1525.4|1525.6|1525.2|649
1608049440000|2020-12-15 16:24:00|1525.8|1525.4|1526.2|1525.8|1526.4|1526.2|1525.6|1525.4|8602
1608049450000|2020-12-15 16:24:10|1526.4|1526|1527|1526.8|1527|1526.8|1526.4|1526|20747
1608049460000|2020-12-15 16:24:20|1527.2|1527|1527.2|1526.6|1527.4|1527|1526.8|1526.6|5471
1608049470000|2020-12-15 16:24:30|1527||1527||1527||1526.8||0
1608049480000|2020-12-15 16:24:40|1527.2|1526.8|1527.6|1527|1527.6|1527.2|1526.8|1526.4|18648
1608049490000|2020-12-15 16:24:50|1527.4|1527.2|1527.6|1527.4|1527.6|1527.4|1527.2|1527.2|1317
1608049500000|2020-12-15 16:25:00|1527.8|1527.6|1528|1527.6|1528.4|1528|1527.6|1527.4|5340
1608049510000|2020-12-15 16:25:10|1527.8|1527.4|1528|1527.8|1528|1527.8|1527.8|1527.4|808
1608049520000|2020-12-15 16:25:20|1527.8|1527.6|1528.4|1528|1528.6|1528.2|1527.8|1527.6|2228
1608049530000|2020-12-15 16:25:30|1528.2|1528.2|1528.6|1528.4|1528.8|1528.4|1528.2|1528.2|6913
1608049540000|2020-12-15 16:25:40|1528.4|1528.2|1528.2|1528|1528.6|1528.4|1528.2|1528|2888
1608049550000|2020-12-15 16:25:50|1528|1527.8|1527.8|1527.4|1528|1527.8|1527.2|1526.8|9850
1608049560000|2020-12-15 16:26:00|1528|1527.6|1527.6|1527.2|1528.2|1527.8|1527.4|1527.2|8071
1608049570000|2020-12-15 16:26:10|1528|1527.4|1528|1527.8|1528|1527.8|1527.6|1527.4|7329
1608049580000|2020-12-15 16:26:20|1527.8|1527.6|1527.4|1527.2|1528|1527.6|1527.4|1527.2|4388
1608049590000|2020-12-15 16:26:30|1527.2|1527|1527.4|1527|1527.4|1527.2|1527.2|1527|819
1608049600000|2020-12-15 16:26:40|1527.6|1527.2|1527.4|1527.2|1527.6|1527.4|1527.4|1527|4484
1608049610000|2020-12-15 16:26:50|1527.6|1527.4|1527.4|1527.2|1527.6|1527.4|1527.4|1527.2|277
1608049620000|2020-12-15 16:27:00|1527.6|1527.4|1528|1527.4|1528.2|1528|1527.4|1527.4|8239
1608049630000|2020-12-15 16:27:10|1527.8|1527.6|1527.6|1527.4|1527.8|1527.6|1527.6|1527.4|2870
1608049640000|2020-12-15 16:27:20|1527.4|1527.2|1527.4|1527.2|1527.6|1527.4|1527.4|1527|5419
1608049650000|2020-12-15 16:27:30|1527.2|1527|1527.2|1526.8|1527.2|1527|1527|1526.8|90
1608049660000|2020-12-15 16:27:40|1527|1527|1526.8|1526.6|1527|1527|1526.6|1526.4|2525
1608049670000|2020-12-15 16:27:50|1527|1526.8|1527.6|1527.4|1527.6|1527.4|1527|1526.8|11478
1608049680000|2020-12-15 16:28:00|1527.8|1527.6|1527.8|1527.4|1528|1527.6|1527.8|1527.4|3342
1608049690000|2020-12-15 16:28:10|1527.6|1527.6|1528.2|1528|1528.2|1528|1527.6|1527.4|6121
1608049700000|2020-12-15 16:28:20|1528.4|1528.2|1528.8|1528.4|1528.8|1528.6|1528.4|1528.2|3327
1608049710000|2020-12-15 16:28:30|1528.6|1528.2|1528|1527.6|1528.6|1528.2|1527.6|1527.2|6076
1608049720000|2020-12-15 16:28:40|1527.8|1527.4|1528.4|1527.8|1528.4|1528|1527.6|1527.2|6492
1608049730000|2020-12-15 16:28:50|1528.6|1528|1528.2|1528|1528.8|1528.2|1528.2|1527.8|1951
1608049740000|2020-12-15 16:29:00|1528|1527.8|1528.6|1528.2|1528.8|1528.4|1527.8|1527.6|9975
1608049750000|2020-12-15 16:29:10|1528.8|1528.4|1529|1528.6|1529|1528.6|1528.8|1528.2|2151
1608049760000|2020-12-15 16:29:20|1528.8|1528.4|1528.8|1528.2|1528.8|1528.4|1528.4|1528.2|7183
1608049770000|2020-12-15 16:29:30|1529|1528.4|1529.4|1529|1529.4|1529|1529|1528.4|27364
1608049780000|2020-12-15 16:29:40|1529.6|1529.2|1529.6|1529.2|1529.6|1529.4|1529.6|1529.2|668
1608049790000|2020-12-15 16:29:50|1529.4|1529|1530.6|1530|1530.6|1530|1529.2|1528.6|35227
1608105600000|2020-12-16 08:00:00||1516.2||1516.2||1516.2||1516.2|0
1608105620000|2020-12-16 08:00:20|1552|1550|1552.2|1551|1554|1552.6|1552|1550|3538
1608105630000|2020-12-16 08:00:30|1552|1550.8|1551.8|1550.2|1552.2|1552|1551.8|1550|10564
1608105640000|2020-12-16 08:00:40|1552|1550.6|1554.6|1553.4|1554.8|1553.4|1552|1550.2|5597
1608105650000|2020-12-16 08:00:50|1554.8|1553.2|1553.8|1552.6|1554.8|1554|1552.6|1551|15858
1608105660000|2020-12-16 08:01:00|1553.6|1552.2|1555.6|1554.6|1556|1554.6|1552.6|1551.8|42229
1608105670000|2020-12-16 08:01:10|1555.4|1554.8|1555|1554.2|1555.6|1554.8|1553.8|1553|17408
1608105680000|2020-12-16 08:01:20|1554.8|1554|1554.8|1554|1555|1554.4|1554|1553.2|7864
1608105690000|2020-12-16 08:01:30|1555|1554.2|1559|1558.4|1559|1558.4|1555|1554.2|18037
1608105700000|2020-12-16 08:01:40|1559.4|1558.8|1560.8|1559.8|1561|1560|1559.4|1558.4|20169
1608105710000|2020-12-16 08:01:50|1560.6|1559.6|1558.6|1558|1560.6|1560.2|1558.6|1558|31692
1608105720000|2020-12-16 08:02:00|1558.4|1557.8|1559.2|1558.4|1559.4|1558.8|1557.6|1557|18604
1608105730000|2020-12-16 08:02:10|1559|1558.6|1557.4|1556.4|1559.2|1558.6|1557.2|1556.4|13582
1608105740000|2020-12-16 08:02:20|1557.2|1557|1557|1556|1558.8|1558|1557|1556|12401
1608105750000|2020-12-16 08:02:30|1556.6|1555.4|1555.4|1554.6|1557|1555.4|1554.2|1553.4|24275
1608105760000|2020-12-16 08:02:40|1555.6|1555|1555.6|1554.6|1556|1555.2|1553.8|1553.2|23461
1608105770000|2020-12-16 08:02:50|1555|1554.8|1555|1554|1555.6|1555.2|1554.8|1553.8|13784
1608105780000|2020-12-16 08:03:00|1555.2|1554.2|1553.6|1553.2|1555.4|1555|1553.6|1553.2|2891
1608105790000|2020-12-16 08:03:10|1553.4|1553|1554|1553|1554|1553|1552|1551|21350
1608105800000|2020-12-16 08:03:20|1553.8|1553.2|1552.8|1551.8|1554|1553.4|1552.4|1551|3079
1608105810000|2020-12-16 08:03:30|1552.6|1552.2|1553.6|1552.8|1554|1552.8|1552.4|1551.4|24882
1608105820000|2020-12-16 08:03:40|1554|1553.4|1554.6|1553.6|1555|1554|1554|1553.2|2699
1608105830000|2020-12-16 08:03:50|1554.8|1553.8|1555|1554.6|1555|1554.6|1553.2|1552.2|10725
1608105840000|2020-12-16 08:04:00|1555.2|1554.4|1555.2|1554.4|1556.4|1555.2|1554.6|1553.6|5310
1608105850000|2020-12-16 08:04:10|1554.8|1554.2|1554.6|1554.2|1555.2|1554.4|1553.6|1553|16972
1608105860000|2020-12-16 08:04:20|1554.8|1554.4|1555.8|1554.8|1556|1555.6|1554.8|1554.4|5633
1608105870000|2020-12-16 08:04:30|1555.6|1554.6|1555.4|1554.6|1555.8|1555.4|1555.2|1554.6|4206
1608105880000|2020-12-16 08:04:40|1555.2|1555|1555.6|1554.8|1555.8|1555.2|1554.8|1553.8|9300
1608105890000|2020-12-16 08:04:50|1555|1554.6|1555.6|1555|1555.6|1555|1554.8|1553.8|3470
1608105900000|2020-12-16 08:05:00|1555.4|1554.8|1553|1552.4|1556|1555.6|1552.8|1552|15991
1608105910000|2020-12-16 08:05:10|1552.8|1552.2|1551.6|1550.8|1552.8|1552.2|1550.8|1550.2|10799
1608105920000|2020-12-16 08:05:20|1551.2|1551|1549.8|1549|1551.8|1551.2|1549.6|1549|18513
1608105930000|2020-12-16 08:05:30|1550|1549.4|1548.8|1547.8|1550|1549.8|1548.6|1547.6|14349
1608105940000|2020-12-16 08:05:40|1549|1548.2|1553|1552.4|1553.2|1552.4|1549|1548.2|6939
1608105950000|2020-12-16 08:05:50|1553.2|1552.6|1554|1553.2|1554|1553.4|1552.6|1552.2|4320
1608105960000|2020-12-16 08:06:00|1553.8|1553|1555|1554|1555|1554.2|1553.6|1553|25503
1608105970000|2020-12-16 08:06:10|1555.2|1554.2|1555.6|1554.8|1556|1555|1554.8|1554|15555
1608105980000|2020-12-16 08:06:20|1555.8|1555|1555.2|1554.6|1555.8|1555|1553.8|1553|7642
1608105990000|2020-12-16 08:06:30|1555.4|1554.8|1556.2|1555.8|1556.8|1556|1554.8|1554.6|5323
1608106000000|2020-12-16 08:06:40|1556.8|1556|1556.6|1555.4|1558|1557.2|1555.4|1555|24059
1608106010000|2020-12-16 08:06:50|1556.4|1555.2|1554.8|1554.2|1556.4|1555.4|1554.8|1554|1517
1608106020000|2020-12-16 08:07:00|1555|1554.6|1556|1555|1556.2|1555.4|1555|1554.6|4057
1608106030000|2020-12-16 08:07:10|1556.2|1555.2|1558|1557.2|1558|1557.6|1556.2|1555.2|18703
1608106040000|2020-12-16 08:07:20|1558.2|1557.4|1558|1557|1558.4|1557.4|1557.4|1556.4|6543
1608106050000|2020-12-16 08:07:30|1558.2|1557.6|1558.4|1557.8|1558.4|1557.8|1557.6|1556.4|5263
1608106060000|2020-12-16 08:07:40|1558.6|1558.2|1560|1559.2|1560|1559.4|1557.8|1557.2|86428
1608106070000|2020-12-16 08:07:50|1560.2|1559.4|1560.4|1559.6|1562.2|1561.8|1560.2|1559.4|147572
1608106080000|2020-12-16 08:08:00|1560.6|1559.8|1560.4|1559.8|1561.4|1560.4|1560.4|1559.8|1752
1608106090000|2020-12-16 08:08:10|1560.2|1559.6|1561|1560|1561.2|1560.4|1559.6|1558.8|5640
1608106100000|2020-12-16 08:08:20|1560.8|1559.8|1560.2|1559.8|1560.8|1560|1559.8|1558.8|1969
1608106110000|2020-12-16 08:08:30|1560|1559.6|1560.2|1559.8|1560.6|1560.4|1560|1559.2|4085
1608106120000|2020-12-16 08:08:40|1560.6|1559.6|1560|1559.2|1560.6|1560.2|1559|1558.4|9286
1608106130000|2020-12-16 08:08:50|1560.2|1559|1560.2|1559.4|1560.6|1560|1560|1559|100
1608106140000|2020-12-16 08:09:00|1560|1559.2|1559.8|1559|1561|1560.8|1559.4|1559|21311
1608106150000|2020-12-16 08:09:10|1560|1559.2|1560|1559.4|1560.4|1560.2|1560|1559.2|22402
1608106160000|2020-12-16 08:09:20|1560.2|1559.6|1559.6|1558.8|1561|1560.2|1559.4|1558.8|13959
1608106170000|2020-12-16 08:09:30|1559.4|1558.6|1558.6|1557.6|1559.4|1558.6|1557.6|1557|17316
1608106180000|2020-12-16 08:09:40|1558.4|1557.8|1559.4|1558.4|1559.4|1559.2|1558.4|1557.8|6017
1608106190000|2020-12-16 08:09:50|1559.2|1558.2|1560.4|1559.6|1560.6|1560|1558.6|1558|29961
1608106200000|2020-12-16 08:10:00|1560.6|1559.8|1560.4|1559.6|1560.6|1560.4|1560|1559.4|7073
1608106210000|2020-12-16 08:10:10|1560.6|1559.8|1561.2|1560.8|1561.4|1561|1560.6|1559.8|24227
1608106220000|2020-12-16 08:10:20|1561.4|1561|1560.4|1560|1561.8|1561.2|1560.4|1560|17637
1608106230000|2020-12-16 08:10:30|1560.6|1560.4|1560.8|1560|1561.2|1560.4|1560|1559.6|106
1608106240000|2020-12-16 08:10:40|1561|1560.4|1560.8|1560.4|1561.2|1560.6|1560.8|1560|679
1608106250000|2020-12-16 08:10:50|1561.2|1560.6|1561.6|1560.8|1561.8|1561.6|1561.2|1560.4|3564
1608106260000|2020-12-16 08:11:00|1561.4|1560.6|1560.2|1559.4|1561.4|1560.6|1559.8|1559.2|14969
1608106270000|2020-12-16 08:11:10|1560.4|1559.6|1560.4|1559.8|1560.4|1560.2|1560|1559.4|7214
1608106280000|2020-12-16 08:11:20|1560.2|1560|1561|1560.2|1561|1560.8|1560.2|1559.6|7379
1608106290000|2020-12-16 08:11:30|1560.6|1560.4|1561.2|1560.6|1561.4|1561|1560.4|1560.2|7354
1608106300000|2020-12-16 08:11:40|1560.8|1560.4|1560.8|1560.2|1561.2|1560.8|1560.4|1559.4|2319
1608106310000|2020-12-16 08:11:50|1561|1560.4|1562|1561.8|1562.2|1562|1561|1560.4|39539
1608106320000|2020-12-16 08:12:00|1562.2|1561.6|1562.2|1561.6|1563.4|1563|1562|1561.4|20431
1608106330000|2020-12-16 08:12:10|1562.4|1561.8|1563.4|1562.8|1563.4|1563|1562.4|1561.6|3516
1608106340000|2020-12-16 08:12:20|1563|1562.6|1564|1563.2|1564|1563.6|1563|1562.6|6141
1608106350000|2020-12-16 08:12:30|1563.8|1563.4|1565|1564.6|1565.2|1564.6|1563.2|1563|51565
1608106360000|2020-12-16 08:12:40|1565.2|1564.8|1564.2|1563.4|1566|1565.4|1563.8|1563.4|17223
1608106370000|2020-12-16 08:12:50|1564|1563.2|1565|1564.4|1565|1564.4|1564|1563|8519
1608106380000|2020-12-16 08:13:00|1565.2|1564.8|1565.2|1564.6|1565.8|1565.4|1565.2|1564.4|3922
1608106390000|2020-12-16 08:13:10|1565|1564.4|1565.6|1565|1565.8|1565.4|1564.6|1564|6722
1608106400000|2020-12-16 08:13:20|1565.4|1564.8|1565.6|1564.8|1565.6|1564.8|1565|1564.4|10957
1608106410000|2020-12-16 08:13:30|1565.4|1565|1565.2|1564.4|1565.4|1565.2|1565.2|1564.4|1283
1608106420000|2020-12-16 08:13:40|1565|1564.2|1565|1564.4|1565|1564.6|1564.6|1564.2|4633
1608106430000|2020-12-16 08:13:50|1564.8|1564.2|1564.2|1563.6|1565|1564.8|1564.2|1563.6|10219
1608106440000|2020-12-16 08:14:00|1564.4|1563.4|1563.8|1563.4|1564.4|1563.8|1563.8|1563|4177
1608106450000|2020-12-16 08:14:10|1563.6|1563.2|1563.8|1563.2|1563.8|1563.2|1563|1562.4|18272
1608106460000|2020-12-16 08:14:20|1564|1563.4|1564.4|1563.6|1564.4|1564.2|1563.8|1563|6850
1608106470000|2020-12-16 08:14:30|1564.2|1563.8|1564|1563|1564.2|1564|1564|1563|2556
1608106480000|2020-12-16 08:14:40|1563.8||1563.8||1563.8||1563.6||1420
1608106490000|2020-12-16 08:14:50|1564.2|1563.4|1565|1564.6|1565|1564.8|1564|1563.4|18342
1608106500000|2020-12-16 08:15:00|1565.2|1564.8|1568.8|1567.8|1569.4|1569.2|1565.2|1564.8|77264
1608106510000|2020-12-16 08:15:10|1568.6|1567.6|1567.4|1566.8|1568.6|1567.8|1566.8|1566.6|12747
1608106520000|2020-12-16 08:15:20|1567.6|1567|1569.2|1568.4|1569.2|1568.4|1567.6|1567|6204
1608106530000|2020-12-16 08:15:30|1568.8|1568.2|1568.8|1567.8|1569.4|1568.4|1568|1567.4|620
1608106540000|2020-12-16 08:15:40|1568.6|1567.6|1567.6|1566.8|1568.6|1567.8|1567.6|1566.4|4272
1608106550000|2020-12-16 08:15:50|1567.4|1566.6|1567.6|1567.2|1568.6|1568.4|1567.4|1566.4|5463
1608106560000|2020-12-16 08:16:00|1567.8|1567|1567.4|1566.8|1568|1567.2|1567|1566.6|10531
1608106570000|2020-12-16 08:16:10|1567|1566.6|1567|1566.4|1567|1566.8|1566.2|1565.6|9434
1608106580000|2020-12-16 08:16:20|1566.8|1566.2|1566.2|1565.4|1566.8|1566.2|1565.6|1564.8|11180
1608106590000|2020-12-16 08:16:30|1566|1565.2|1566.4|1565.8|1567|1566.6|1565.8|1565|18557
1608106600000|2020-12-16 08:16:40|1566.2|1565.6|1566.8|1566.6|1566.8|1566.6|1565.6|1564.6|6828
1608106610000|2020-12-16 08:16:50|1567|1566.4|1566.4|1565.8|1567|1566.8|1566.4|1565.6|10794
1608106620000|2020-12-16 08:17:00|1566.2|1566|1566.6|1566|1567.8|1567.4|1566.2|1565.6|16511
1608106630000|2020-12-16 08:17:10|1566.8|1566.2|1566|1565.6|1567|1566.2|1566|1565.4|13875
1608106640000|2020-12-16 08:17:20|1565.8|1565.4|1564.6|1564|1565.8|1565.4|1564.2|1563.4|54101
1608106650000|2020-12-16 08:17:30|1564.4|1563.8|1565|1564.8|1565|1564.8|1564.2|1563.8|2617
1608106660000|2020-12-16 08:17:40|1564.8|1564.6|1565|1564.6|1565.4|1565|1564.6|1563.6|2410
1608106670000|2020-12-16 08:17:50|1565.2|1564.8|1565.6|1565|1566|1565.8|1565.2|1564.8|8240
1608106680000|2020-12-16 08:18:00|1565.8|1565.4|1564.8|1564.4|1566|1565.6|1564.4|1564|17750
1608106690000|2020-12-16 08:18:10|1564.6|1564.2|1565|1564.4|1565|1564.4|1564.2|1563.4|2821
1608106700000|2020-12-16 08:18:20|1564.8|1564.2|1565|1564.6|1565.6|1565.2|1564.8|1564|2325
1608106710000|2020-12-16 08:18:30|1564.8|1564.4|1565.4|1564.8|1565.6|1564.8|1564.8|1564.2|3424
1608106720000|2020-12-16 08:18:40|1565.2|1564.6|1566.4|1566|1566.4|1566|1564.8|1564.2|18029
1608106730000|2020-12-16 08:18:50|1566.2|1565.8|1566.2|1565.2|1566.6|1566.2|1565.8|1565.2|4509
1608106740000|2020-12-16 08:19:00|1566|1565|1563.8|1563|1566.2|1565.6|1563.4|1562.8|91039
1608106750000|2020-12-16 08:19:10|1563.6|1563.2|1563.8|1563|1564.4|1563.6|1563.4|1563|3576
1608106760000|2020-12-16 08:19:20|1564|1563.4|1564.8|1564.2|1565.4|1564.8|1564|1563.4|8609
1608106770000|2020-12-16 08:19:30|1565|1564.4|1565.6|1565.4|1565.8|1565.6|1565|1564.4|5023
1608106780000|2020-12-16 08:19:40|1565.8|1565.2|1565.6|1565.2|1566.4|1566.2|1565.2|1564.6|13467
1608106790000|2020-12-16 08:19:50|1565.4|1565|1565.6|1565|1565.8|1565.4|1565.2|1564.6|1102
1608106800000|2020-12-16 08:20:00|1565.8|1565.2|1565.8|1565.2|1565.8|1565.2|1565.6|1565|277
1608106810000|2020-12-16 08:20:10|1565.6|1565|1565.2|1564.4|1565.8|1565.4|1564.2|1563.8|9806
1608106820000|2020-12-16 08:20:20|1565|1564.2|1563.6|1563.2|1565|1564.2|1563.6|1563.2|0
1608106830000|2020-12-16 08:20:30|1563.4|1562.8|1564.4|1563.6|1564.4|1563.6|1563.2|1562.6|1935
1608106840000|2020-12-16 08:20:40|1564|1563.4|1563.8|1563.2|1564|1563.4|1563.4|1563.2|1872
1608106850000|2020-12-16 08:20:50|1564|1563.4|1565.4|1564.6|1565.6|1565|1564|1563.4|9749
1608106860000|2020-12-16 08:21:00|1565.2|1564.4|1564.8|1564.2|1565.2|1564.8|1564.6|1564.2|2889
1608106870000|2020-12-16 08:21:10|1564.6|1564.6|1565.6|1565|1565.6|1565|1564.6|1564.2|2621
1608106880000|2020-12-16 08:21:20|1565.4|1564.8|1565.4|1565|1565.6|1565.2|1565.4|1564.8|2769
1608106890000|2020-12-16 08:21:30|1565.6|1564.8|1566|1565.6|1566.2|1565.8|1565|1564.4|8401
1608106900000|2020-12-16 08:21:40|1566.2|1565.8|1565.6|1565.2|1566.2|1565.8|1565.6|1565.2|6815
1608106910000|2020-12-16 08:21:50|1565.8|1565.4|1566|1565.8|1566.6|1566.2|1565.4|1565.2|8016
1608106920000|2020-12-16 08:22:00|1565.8|1565.6|1566|1565.6|1566|1565.6|1565.4|1565|1244
1608106930000|2020-12-16 08:22:10|1565.8|1565.4|1565|1564.6|1566|1565.4|1564.6|1564|47377
1608106940000|2020-12-16 08:22:20|1564.8|1564.4|1565.8|1565.2|1565.8|1565.2|1564.8|1564.4|10987
1608106950000|2020-12-16 08:22:30|1565.6|1565|1565.4|1564.8|1565.8|1565.2|1565|1564.4|6052
1608106960000|2020-12-16 08:22:40|1565.2|1564.6|1564.6|1563.8|1565.2|1565|1564.4|1563.8|1313
1608106970000|2020-12-16 08:22:50|1564.4|1564|1565|1564.6|1565|1564.6|1564.2|1564|1433
1608106980000|2020-12-16 08:23:00|1565.2|1564.4|1565|1564.6|1565.4|1564.8|1564.2|1563.8|40481
1608106990000|2020-12-16 08:23:10|1564.8|1564.4|1563.6|1563|1565|1564.4|1563.4|1563|2730
1608107000000|2020-12-16 08:23:20|1563.8|1563.2|1564.4|1563.6|1564.4|1564.2|1563.6|1563|3665
1608107010000|2020-12-16 08:23:30|1564.2|1563.4|1563.6|1563|1564.8|1564.2|1563.4|1563|6864
1608107020000|2020-12-16 08:23:40|1563.4|1563.2|1563.4|1563|1563.4|1563.2|1563.4|1563|500
1608107030000|2020-12-16 08:23:50|1563.6|1563.2|1565|1564.2|1565|1564.4|1563.6|1563.2|2661
1608107040000|2020-12-16 08:24:00|1565.2|1564.4|1566.4|1565.8|1566.4|1566|1565.2|1564.2|39304
1608107050000|2020-12-16 08:24:10|1566.2|1566|1565.6|1565.2|1566.4|1566.2|1565.4|1564.8|15618
1608107060000|2020-12-16 08:24:20|1565.4|1565|1566.2|1565.4|1566.4|1566|1565.4|1565|10584
1608107070000|2020-12-16 08:24:30|1566.4|1565.2|1565.4|1564.8|1566.4|1565.8|1565.4|1564.6|0
1608107080000|2020-12-16 08:24:40|1565.2|1564.6|1564.6|1564|1565.2|1564.8|1564.6|1564|381
1608107090000|2020-12-16 08:24:50|1564.4|1563.8|1563.2|1562.6|1564.6|1563.8|1563.2|1562.6|687
1608107100000|2020-12-16 08:25:00|1562.8|1562.4|1563.6|1563.2|1563.8|1563.4|1562.8|1562|1132
1608107110000|2020-12-16 08:25:10|1563.8|1563|1563.4|1562.8|1563.8|1563|1563.2|1562.2|1347
1608107120000|2020-12-16 08:25:20|1563.2|1562.6|1562.8|1562.2|1563.2|1562.6|1562.8|1562.2|1
1608107130000|2020-12-16 08:25:30|1562.4|1562|1562.8|1562|1563|1562.2|1562.2|1561.6|19074
1608107140000|2020-12-16 08:25:40|1563|1562.2|1563|1562.4|1563|1562.6|1562.8|1562|0
1608107150000|2020-12-16 08:25:50|1563.2|1562.6|1563.4|1563|1563.4|1563|1562.8|1562.4|2405
1608107160000|2020-12-16 08:26:00|1563.2|1562.8|1563.6|1562.8|1563.8|1563.4|1563.2|1562.6|409
1608107170000|2020-12-16 08:26:10|1563.8|1563|1564.4|1563.8|1564.6|1563.8|1563.6|1563|1796
1608107180000|2020-12-16 08:26:20|1564.6|1564|1563.8|1563.6|1564.8|1564.2|1563.8|1563.6|345
1608107190000|2020-12-16 08:26:30|1563.6|1563.4|1562.4|1562|1563.8|1563.4|1562.4|1562|5522
1608107200000|2020-12-16 08:26:40|1562.2|1562.2|1562.8|1562.4|1563|1562.4|1562.2|1562|613
1608107210000|2020-12-16 08:26:50|1563|1562.2|1562.6|1562.2|1563|1562.4|1562.4|1562|2274
1608107220000|2020-12-16 08:27:00|1562.8|1562.4|1564.2|1563.6|1564.4|1563.8|1562.8|1562.4|5647
1608107230000|2020-12-16 08:27:10|1564|1563.4|1563.4|1563|1564|1563.6|1563.4|1562.6|10451
1608107240000|2020-12-16 08:27:20|1563.6|1562.8|1563|1562.2|1563.6|1562.8|1563|1562.2|586
1608107250000|2020-12-16 08:27:30|1562.8|1562|1562.6|1562.2|1562.8|1562.2|1562.4|1562|611
1608107260000|2020-12-16 08:27:40|1562.8|1562.4|1563|1562.4|1563.2|1562.6|1562.8|1562.2|225
1608107270000|2020-12-16 08:27:50|1562.4|1562.2|1563.8|1562.8|1563.8|1563.2|1562.4|1562.2|4526
1608107280000|2020-12-16 08:28:00|1564|1563|1564.6|1564.2|1565|1564.4|1563.8|1563|4848
1608107290000|2020-12-16 08:28:10|1564.8|1564.4|1564.6|1563.8|1564.8|1564.4|1564.6|1563.8|799
1608107300000|2020-12-16 08:28:20|1564.4|1563.6|1564.2|1563.6|1564.4|1563.6|1563.8|1563.4|766
1608107310000|2020-12-16 08:28:30|1564.4|1563.8|1564.2|1563.6|1564.8|1564.2|1564.2|1563.4|1188
1608107320000|2020-12-16 08:28:40|1564|1563.4|1562.8|1562.2|1564|1563.4|1562.6|1562.2|6043
1608107330000|2020-12-16 08:28:50|1562.6|1562|1562.2|1561.6|1562.6|1562|1562.2|1561.4|4408
1608107340000|2020-12-16 08:29:00|1562|1561.4|1562.4|1561.8|1562.6|1562|1562|1561|2767
1608107350000|2020-12-16 08:29:10|1562.6|1562|1563.4|1563|1563.4|1563|1562.4|1561.8|6900
1608107360000|2020-12-16 08:29:20|1563.6|1563.2|1564.2|1563.6|1564.6|1564|1563.6|1563.2|6991
1608107370000|2020-12-16 08:29:30|1564.4|1563.8|1563.4|1562.8|1564.4|1564.2|1563.2|1562.8|2515
1608107380000|2020-12-16 08:29:40|1563.6|1563|1563.8|1563.2|1563.8|1563.4|1563.6|1563|225
1608107390000|2020-12-16 08:29:50|1564|1563.4|1564.2|1563.6|1564.4|1564|1564|1563.4|828
1608107400000|2020-12-16 08:30:00|1564.4|1563.8|1565.6|1565.4|1566|1565.4|1564.4|1563.8|31785
1608107410000|2020-12-16 08:30:10|1565.8|1565.2|1565|1564.8|1566|1565.6|1564.6|1564.4|16317
1608107420000|2020-12-16 08:30:20|1565.2|1565|1566.2|1565.8|1566.2|1565.8|1565.2|1564.8|8727
1608107430000|2020-12-16 08:30:30|1566.4|1566|1566.8|1566.4|1567.4|1566.8|1566.4|1565.8|9558
1608107440000|2020-12-16 08:30:40|1566.6|1566.2|1566.8|1566|1567|1566.6|1566.6|1565.8|7185
1608107450000|2020-12-16 08:30:50|1566.6|1566.2|1565.8|1565.2|1566.6|1566.2|1565.6|1565.2|9169
1608107460000|2020-12-16 08:31:00|1566|1565.4|1566.2|1565.6|1566.4|1566|1565.6|1565|5926
1608107470000|2020-12-16 08:31:10|1566.4|1566|1566.8|1566.2|1567.4|1566.8|1566.2|1566|5417
1608107480000|2020-12-16 08:31:20|1567|1566|1566.2|1565.4|1567|1566.2|1566|1565.4|1514
1608107490000|2020-12-16 08:31:30|1566|1565.6|1566.6|1565.8|1566.6|1566|1565.6|1565|7424
1608107500000|2020-12-16 08:31:40|1566.8|1566|1566.8|1566.2|1567.4|1566.8|1566.6|1566|6831
1608107510000|2020-12-16 08:31:50|1567|1566.4|1567.4|1567|1567.6|1567.4|1567|1566.2|8592
1608107520000|2020-12-16 08:32:00|1567.2|1566.8|1567.6|1567|1567.6|1567|1566.4|1566|17600
1608107530000|2020-12-16 08:32:10|1567.4|1566.8|1567.6|1567.2|1567.8|1567.4|1567|1566.6|4650
1608107540000|2020-12-16 08:32:20|1567.4|1567|1567|1566.2|1567.4|1567|1567|1566.2|1362
1608107550000|2020-12-16 08:32:30||1566||1566.2||1566.2||1566|0
1608107560000|2020-12-16 08:32:40|1566.8|1566|1567.4|1566.8|1567.6|1567|1566.8|1566|886
1608107570000|2020-12-16 08:32:50|1567.6|1567|1567.6|1567|1567.8|1567|1567.4|1566.8|100
1608107580000|2020-12-16 08:33:00|1567.4|1566.8|1567.6|1567|1567.8|1567|1567.2|1566.8|1228
1608107590000|2020-12-16 08:33:10|1567.4|1567.2|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|8722
1608107600000|2020-12-16 08:33:20|1567.8|1567|1566.6|1566|1567.8|1567.2|1566.6|1566|11763
1608107610000|2020-12-16 08:33:30|1566.4|1565.8|1566.6|1566|1566.8|1566.2|1566|1565.6|9898
1608107620000|2020-12-16 08:33:40|1566.4|1565.8|1567|1566.4|1567.2|1566.6|1566.2|1565.8|4165
1608107630000|2020-12-16 08:33:50|1567.2|1566|1566.4|1565.8|1567.2|1566.2|1566|1565.8|3786
1608107640000|2020-12-16 08:34:00|1566.6|1566|1566.2|1565.8|1566.8|1566.4|1566.2|1565.8|3517
1608107650000|2020-12-16 08:34:10|1566|1566|1566.6|1566|1566.6|1566.2|1566|1565.6|16187
1608107660000|2020-12-16 08:34:20|1566.8|1566.2|1566.2|1565.8|1566.8|1566.2|1566.2|1565.6|4261
1608107670000|2020-12-16 08:34:30|1566|1566|1566.2|1565.8|1566.2|1566|1566|1565.8|1741
1608107680000|2020-12-16 08:34:40|1566|1565.6|1565|1564.6|1566|1565.8|1565|1564.4|9478
1608107690000|2020-12-16 08:34:50|1564.8|1564.8|1565|1564.4|1565.6|1565.2|1564.8|1564.4|1317
1608107700000|2020-12-16 08:35:00|1564.8|1564.2|1563.8|1563.2|1565|1564.2|1563.8|1563.2|7857
1608107710000|2020-12-16 08:35:10|1563.6|1563|1563.8|1563.2|1563.8|1563.2|1563.4|1563|4959
1608107720000|2020-12-16 08:35:20|1563.6|1563.4|1563.8|1563.2|1563.8|1563.4|1563.6|1563.2|500
1608107730000|2020-12-16 08:35:30|1563.6|1563|1563.4|1563|1563.6|1563.2|1563.4|1563|986
1608107740000|2020-12-16 08:35:40|1563.2|1562.8|1563|1562.6|1563.2|1562.8|1562.6|1562.2|10445
1608107750000|2020-12-16 08:35:50|1563.2|1562.4|1563.2|1562.8|1563.2|1562.8|1562.2|1561.6|9299
1608107760000|2020-12-16 08:36:00|1563|1563|1563.4|1563|1563.6|1563.2|1563|1562.8|1623
1608107770000|2020-12-16 08:36:10|1563.6|1563.2|1563.8|1563.2|1563.8|1563.6|1563.6|1563.2|2576
1608107780000|2020-12-16 08:36:20|1563.6|1563|1563.8|1563|1563.8|1563|1563.2|1562.8|2346
1608107790000|2020-12-16 08:36:30|1564|1563.4|1564|1563.4|1564|1563.6|1563.8|1563.2|553
1608107800000|2020-12-16 08:36:40|1564.2|1563.6|1564.2|1563.8|1564.4|1564|1563.6|1563.4|7189
1608107810000|2020-12-16 08:36:50|1564.4|1564|1564.4|1563.8|1564.4|1564|1564|1563.8|63
1608107820000|2020-12-16 08:37:00|||||||||168
1608107830000|2020-12-16 08:37:10|1564.2|1563.4|1563.8|1563.2|1564.4|1563.4|1563.8|1563.2|2442
1608107840000|2020-12-16 08:37:20|1564.2|1563.4|1564.2|1563.8|1564.4|1564|1564.2|1563.4|9671
1608107850000|2020-12-16 08:37:30|1564.4|1564|1564.4|1563.8|1564.4|1564|1564.2|1563.8|4565
1608107860000|2020-12-16 08:37:40|1564.2|1563.6|1563.4|1563|1564.2|1563.6|1563.4|1563|2689
1608107870000|2020-12-16 08:37:50|1563.2|1562.8|1564.4|1563.8|1564.8|1564.2|1563|1562.8|16755
1608107880000|2020-12-16 08:38:00|1564.6|1564|1563.6|1563.2|1564.6|1564|1563.4|1563|17207
1608107890000|2020-12-16 08:38:10|1563.4|1563|1564|1563.6|1564.4|1563.6|1563.4|1563|5838
1608107900000|2020-12-16 08:38:20|1563.8|1563.4|1564.2|1563.6|1564.4|1564.2|1563.8|1563.4|3962
1608107910000|2020-12-16 08:38:30|1564.4|1563.8|1563.8|1563.2|1564.4|1563.8|1563.6|1563.2|3666
1608107920000|2020-12-16 08:38:40|1564|1563.4|1563.6|1563.2|1564|1563.4|1563.6|1563.2|127
1608107930000|2020-12-16 08:38:50|1563.4|1563|1564|1563.4|1564|1563.8|1563.2|1563|18471
1608107940000|2020-12-16 08:39:00|1563.8|1563.6|1563|1562.2|1563.8|1563.6|1562.8|1562.2|16045
1608107950000|2020-12-16 08:39:10|1563.2|1562.4|1563.8|1563.2|1564|1563.8|1563|1562.4|12818
1608107960000|2020-12-16 08:39:20||1563||1563||1563||1563|0
1608107970000|2020-12-16 08:39:30|1563.6|1563.2|1563|1562.6|1563.8|1563.2|1562.8|1562.4|17520
1608107980000|2020-12-16 08:39:40|1563.2|1562.8|1563.4|1562.8|1563.8|1563.4|1563|1562.4|23111
1608107990000|2020-12-16 08:39:50|1563.6|1563|1564|1563.4|1564.6|1563.8|1563.6|1563|24184
1608108000000|2020-12-16 08:40:00|1564.2|1563.6|1564.4|1563.8|1564.8|1564.2|1564|1563.4|8392
1608108010000|2020-12-16 08:40:10|1564.6|1564.2|1565|1564.4|1565.6|1565.2|1564.6|1564|6742
1608108020000|2020-12-16 08:40:20|1565.2|1564.6|1565.8|1565.2|1565.8|1565.4|1565.2|1564.6|2043
1608108030000|2020-12-16 08:40:30|1566|1565.4|1567.8|1567.2|1567.8|1567.4|1566|1565.4|12359
1608108040000|2020-12-16 08:40:40|1567.6|1567.4|1567.4|1566.8|1567.8|1567.6|1567.4|1566.8|3578
1608108050000|2020-12-16 08:40:50|1567.2|1566.6|1567|1566.6|1567.4|1566.6|1566.6|1566.2|2303
1608108060000|2020-12-16 08:41:00|1566.8|1566.4|1566.6|1566.2|1567|1566.6|1566.4|1566.2|414
1608108070000|2020-12-16 08:41:10|1566.8|1566.4|1566.4|1565.8|1567|1566.8|1566.4|1565.6|926
1608108080000|2020-12-16 08:41:20|1566.6|1566|1566.2|1565.8|1566.8|1566.2|1566|1565.4|1183
1608108090000|2020-12-16 08:41:30|1566.4|1566|1566.8|1566.2|1567|1566.4|1566.4|1565.8|6923
1608108100000|2020-12-16 08:41:40|1567|1566.4|1567|1566.6|1567.2|1567|1566.8|1566.4|5981
1608108110000|2020-12-16 08:41:50|1566.8|1566.4|1567|1566.6|1567|1566.6|1566.6|1566|5916
1608108120000|2020-12-16 08:42:00|1566.8|1566.4|1567|1566.4|1567.4|1567|1566.8|1566.2|1579
1608108130000|2020-12-16 08:42:10|1567.2|1566.6|1567|1566.2|1567.4|1566.8|1567|1566|2709
1608108140000|2020-12-16 08:42:20|1566.6|1566|1566.4|1566|1566.8|1566.2|1566|1565.6|3052
1608108150000|2020-12-16 08:42:30|1566.2|1565.8|1565.8|1565.2|1566.8|1566.2|1565.8|1565.2|16138
1608108160000|2020-12-16 08:42:40|1565.6|1565|1565|1564.2|1565.6|1565.2|1565|1564.2|5933
1608108170000|2020-12-16 08:42:50|1564.8|1564.4|1565.4|1564.6|1565.4|1564.6|1564.8|1564.4|228
1608108180000|2020-12-16 08:43:00|1565.2|1564.4|1564.4|1564|1565.2|1564.6|1564.4|1563.8|456
1608108190000|2020-12-16 08:43:10|1564.2|1563.8|1564.4|1564|1564.4|1564|1564.2|1563.8|1000
1608108200000|2020-12-16 08:43:20|1564.8|1564.2|1565.8|1565.2|1565.8|1565.2|1564.8|1564.2|9804
1608108210000|2020-12-16 08:43:30|1565.6|1565|1565.2|1564.8|1565.8|1565.2|1565|1564.6|231
1608108220000|2020-12-16 08:43:40|1565.4|1565|1566.4|1565.8|1566.4|1565.8|1565.4|1565|883
1608108230000|2020-12-16 08:43:50|1566.2|1565.6|1566.2|1565.6|1566.2|1565.6|1566.2|1565.6|3300
1608108240000|2020-12-16 08:44:00|1566|1565.4|1565|1564.6|1566|1565.4|1564.8|1564.6|14482
1608108250000|2020-12-16 08:44:10|1564.8|1564.2|1564.4|1564|1565|1564.2|1564|1563.8|1003
1608108260000|2020-12-16 08:44:20|1564.6|1563.8|1564.8|1564.2|1564.8|1564.4|1564.6|1563.8|1876
1608108270000|2020-12-16 08:44:30|1565|1564.4|1564.8|1564.4|1565|1564.6|1564.8|1564.4|193
1608108280000|2020-12-16 08:44:40|1565|1564|1564.8|1564|1565|1564.6|1564.8|1564|329
1608108290000|2020-12-16 08:44:50|1565|1564.2|1567|1566.6|1567|1566.6|1565|1564|13367
1608108300000|2020-12-16 08:45:00|1567.2|1566.8|1567|1566.2|1567.6|1567|1567|1566.2|1643
1608108310000|2020-12-16 08:45:10|1567.2|1566.4|1567|1566.4|1567.2|1566.6|1566.8|1566|2250
1608108320000|2020-12-16 08:45:20|1566.8|1566.2|1566|1565.4|1566.8|1566.2|1566|1565.4|3322
1608108330000|2020-12-16 08:45:30|1566.2|1565.6|1566.2|1565.8|1566.8|1566.4|1566|1565.6|768
1608108340000|2020-12-16 08:45:40|1566|1565.6|1566|1565.6|1566.2|1565.6|1565.8|1565.4|500
1608108350000|2020-12-16 08:45:50|1566.2|1565.8|1566.4|1566|1566.4|1566.2|1566|1565.6|2320
1608108360000|2020-12-16 08:46:00|1566.2|1565.8|1566.4|1565.8|1566.4|1566|1566|1565.6|5841
1608108370000|2020-12-16 08:46:10|1566.2|1566.2|1566.6|1566.4|1566.8|1566.4|1566.2|1565.8|3235
1608108380000|2020-12-16 08:46:20|1566.8|1566.6|1567|1566.8|1567.4|1567|1566.8|1566.6|3367
1608108390000|2020-12-16 08:46:30|1566.8|1566.6|1566.2|1565.8|1567|1566.6|1566.2|1565.6|5525
1608108400000|2020-12-16 08:46:40|1566|1566|1567|1566.6|1567|1566.8|1566|1565.8|2816
1608108410000|2020-12-16 08:46:50|1566.8|1566.8|1567|1566.6|1567.2|1567|1566.8|1566.4|19925
1608108420000|2020-12-16 08:47:00|1567.2|1566.8|1567.4|1567|1568.2|1567.8|1567.2|1566.8|9979
1608108430000|2020-12-16 08:47:10|1567.2|1566.8|1567.2|1566.6|1567.2|1566.8|1567.2|1566.6|105
1608108440000|2020-12-16 08:47:20|1567.6|1566.8|1567.6|1567|1567.8|1567.6|1567.4|1566.6|7509
1608108450000|2020-12-16 08:47:30|1567.2|1566.8|1567.2|1566.4|1567.4|1566.8|1567.2|1566.4|3100
1608108460000|2020-12-16 08:47:40|1566.6|1566.6|1567.6|1567.2|1567.8|1567.6|1566.6|1566.4|6506
1608108470000|2020-12-16 08:47:50||1567||1567||1567.2||1567|0
1608108480000|2020-12-16 08:48:00|1567.4|1567.2|1567.6|1567.2|1567.8|1567.6|1567.2|1567|6966
1608108490000|2020-12-16 08:48:10|1567.8|1567|1567.2|1567|1567.8|1567.6|1567.2|1567|2617
1608108500000|2020-12-16 08:48:20|1567|1566.8|1567|1566.6|1567|1566.8|1567|1566.6|640
1608108510000|2020-12-16 08:48:30|1566.8|1566.4|1566.6|1566.4|1567|1566.8|1566.4|1566|1050
1608108520000|2020-12-16 08:48:40|1566.4|1566.2|1566.4|1565.8|1566.4|1566.4|1566.4|1565.8|3453
1608108530000|2020-12-16 08:48:50|1566.2|1566|1566|1565.6|1566.2|1566|1566|1565.6|15
1608108540000|2020-12-16 08:49:00|1566.2|1565.8|1566.2|1565.8|1566.4|1566|1566|1565.6|7008
1608108550000|2020-12-16 08:49:10|1566|1565.6|1565|1564.4|1566|1565.6|1565|1564.4|7891
1608108560000|2020-12-16 08:49:20|1564.8|1564.6|1564.6|1564.2|1565|1564.8|1564.6|1564.2|1882
1608108570000|2020-12-16 08:49:30|1564.4|1564.4|1565|1564.8|1565.2|1564.8|1564.4|1564.2|4855
1608108580000|2020-12-16 08:49:40|1565.2|1564.6|1564.6|1564.2|1565.4|1565.2|1564.6|1564.2|9428
1608108590000|2020-12-16 08:49:50|1564.4|1564|1563.4|1563|1564.4|1564|1562.8|1562.6|35405
1608108600000|2020-12-16 08:50:00|1563.6|1563.2|1563.8|1563.4|1564.2|1564|1563.6|1563.2|24071
1608108610000|2020-12-16 08:50:10|1564|1563.6|1564.6|1564.2|1564.6|1564.4|1563.6|1563.4|29349
1608108620000|2020-12-16 08:50:20|1564.8|1564.4|1564.6|1564.2|1565|1564.6|1564|1563.8|12710
1608108630000|2020-12-16 08:50:30|1564.2|1564|1564|1563.4|1564.6|1564|1563.4|1563|12618
1608108640000|2020-12-16 08:50:40|1563.8|1563.6|1564|1563.6|1564|1563.6|1563.6|1563.2|2131
1608108650000|2020-12-16 08:50:50|1564.2|1563.8|1564.4|1564.2|1564.6|1564.2|1564.2|1563.8|6684
1608108660000|2020-12-16 08:51:00|1564.8|1564.4|1564.2|1564|1564.8|1564.4|1564.2|1563.8|1892
1608108670000|2020-12-16 08:51:10|1564|1563.8|1564|1563.6|1564.4|1564.2|1564|1563.6|21820
1608108680000|2020-12-16 08:51:20|1564.2|1563.8|1564.6|1564.4|1564.8|1564.4|1564|1563.8|14668
1608108690000|2020-12-16 08:51:30|1564.8|1564.6|1565|1564.6|1565|1564.8|1564.8|1564.6|1906
1608108700000|2020-12-16 08:51:40|1565.4|1564.8|1565.2|1564.8|1565.6|1565.2|1565|1564.8|20584
1608108710000|2020-12-16 08:51:50|1565|1564.6|1565|1564.4|1565|1564.8|1564.8|1564.4|2180
1608108720000|2020-12-16 08:52:00|1564.8|1564.2|1564.4|1563.8|1564.8|1564.4|1564|1563.8|10530
1608108730000|2020-12-16 08:52:10|1564.6|1564|1564.2|1563.8|1564.8|1564.2|1564|1563.8|6233
1608108740000|2020-12-16 08:52:20|1564.4|1564|1564.4|1564|1564.4|1564|1564.2|1563.8|1721
1608108750000|2020-12-16 08:52:30|1564.6|1564.2|1565.6|1565.2|1565.6|1565.2|1564.6|1564.2|6291
1608108760000|2020-12-16 08:52:40|1565.4|1565.4|1566|1565.4|1566|1565.6|1565.2|1565|9067
1608108770000|2020-12-16 08:52:50|1565.8|1565.2|1566|1565.6|1566|1565.8|1565.4|1565.2|2989
1608108780000|2020-12-16 08:53:00|1565.8|1565.8|1566.2|1566|1566.6|1566.2|1565.8|1565.6|13927
1608108790000|2020-12-16 08:53:10|1566|1565.8|1566.2|1565.6|1566.4|1566|1565.8|1565.4|15020
1608108800000|2020-12-16 08:53:20|1566.4|1566|1567.8|1567.2|1567.8|1567.6|1566.4|1565.6|19550
1608108810000|2020-12-16 08:53:30|1567.4|1567.4|1567.2|1566.8|1567.6|1567.4|1567.2|1566.8|1363
1608108820000|2020-12-16 08:53:40|1567.4|1567|1567.4|1567|1567.4|1567.2|1567.4|1567|320
1608108830000|2020-12-16 08:53:50|1567.2|1566.8|1566.8|1566.2|1567.4|1566.8|1566.6|1566.2|6714
1608108840000|2020-12-16 08:54:00|1567|1566.4|1566.8|1566.4|1567|1566.8|1566.8|1566.4|1687
1608108850000|2020-12-16 08:54:10|1566.6|1566.2|1568|1567.6|1568.2|1568|1566.4|1566|22085
1608108860000|2020-12-16 08:54:20|1568.2|1567.8|1568.4|1568|1568.4|1568.2|1567.6|1567.4|12906
1608108870000|2020-12-16 08:54:30|1568.2|1567.8|1568|1567.8|1568.2|1567.8|1568|1567.8|2983
1608108880000|2020-12-16 08:54:40|1567.8|1567.6|1568|1567.6|1568|1567.8|1567.8|1567.6|1777
1608108890000|2020-12-16 08:54:50|1568.2|1567.8|1568.2|1567.8|1568.6|1568.2|1568|1567.6|21773
1608108900000|2020-12-16 08:55:00|1568.4|1568|1568.6|1568.2|1568.8|1568.6|1568.2|1567.8|8230
1608108910000|2020-12-16 08:55:10|1568.4|1568.4|1568.6|1568|1568.6|1568.4|1568.4|1568|7407
1608108920000|2020-12-16 08:55:20|1568.4|1567.8|1568.4|1568|1568.6|1568.4|1567.8|1567.6|4966
1608108930000|2020-12-16 08:55:30|1568.2||1568.2||1568.4||1568.2||672
1608108940000|2020-12-16 08:55:40|1568|1567.8|1568.4|1567.8|1568.4|1568|1567.6|1567.4|7957
1608108950000|2020-12-16 08:55:50|1568|1568|1567.2|1567|1568.2|1568|1567.2|1567|3577
1608108960000|2020-12-16 08:56:00|1567.4|1567.2|1567.2|1566.8|1567.6|1567.2|1567|1566.8|5500
1608108970000|2020-12-16 08:56:10|1567.4|1567|1567.8|1567.4|1568|1567.4|1567.4|1567|2152
1608108980000|2020-12-16 08:56:20|1568|1567.6|1567.8|1567.6|1568|1567.8|1567.6|1567.4|1194
1608108990000|2020-12-16 08:56:30|1568|1567.8|1568.2|1567.6|1568.2|1568|1568|1567.6|861
1608109000000|2020-12-16 08:56:40|1568|1567.4|1567.8|1567.4|1568|1567.4|1567.6|1567.4|1085
1608109010000|2020-12-16 08:56:50|1567.6|1567.2|1567.2|1567|1567.6|1567.2|1567.2|1567|2405
1608109020000|2020-12-16 08:57:00|1567.4|1566.8|1567.8|1567.4|1568|1567.8|1567.4|1566.8|5666
1608109030000|2020-12-16 08:57:10|1567.6|1567.2|1566.6|1566.2|1567.6|1567.2|1566.6|1566.2|4991
1608109040000|2020-12-16 08:57:20|1566.4|1566|1566.4|1566.2|1566.4|1566.2|1566.4|1566|1768
1608109050000|2020-12-16 08:57:30|1566.6|1566|1566.8|1566.2|1566.8|1566.4|1566.6|1566|1497
1608109060000|2020-12-16 08:57:40|1566.6|1566|1566.2|1565.8|1566.6|1566|1566|1565.6|4483
1608109070000|2020-12-16 08:57:50|1566|1565.6|1566.2|1565.6|1566.2|1565.6|1565.8|1565.6|13410
1608109080000|2020-12-16 08:58:00|1566.4|1565.8|1566.8|1566.4|1566.8|1566.4|1566.2|1565.8|1982
1608109090000|2020-12-16 08:58:10|1566.6|1566.2|1566.2|1565.6|1566.6|1566.2|1566.2|1565.6|1520
1608109100000|2020-12-16 08:58:20|1566|1565.8|1566.4|1566|1566.4|1566|1566|1565.8|1513
1608109110000|2020-12-16 08:58:30|1566.2|1565.8|1566|1565.8|1566.4|1565.8|1566|1565.8|724
1608109120000|2020-12-16 08:58:40|1566.2|1566|1566.6|1566.2|1566.8|1566.4|1566|1565.8|15680
1608109130000|2020-12-16 08:58:50|1566.8|1566.4|1566.6|1566.2|1566.8|1566.6|1566.6|1566.2|3080
1608109140000|2020-12-16 08:59:00|1566.4|1566|1567|1566.8|1567.4|1567|1566.2|1566|20991
1608109150000|2020-12-16 08:59:10|1567.2|1567|1567.4|1567|1567.4|1567.2|1567|1566.6|2660
1608109160000|2020-12-16 08:59:20|1567.6|1567.2|1567.2|1566.8|1567.6|1567.2|1566.8|1566.6|9671
1608109170000|2020-12-16 08:59:30|1567|1566.6|1567.2|1566.6|1567.2|1566.6|1567|1566.6|0
1608109180000|2020-12-16 08:59:40|1567|1566.4|1567.2|1566.8|1567.2|1566.8|1566.6|1566.2|6532
1608109190000|2020-12-16 08:59:50|1567.4|1567|1567|1566.6|1567.4|1567.2|1567|1566.6|1391
1608109200000|2020-12-16 09:00:00|1566.8|1566.4|1566.2|1566|1566.8|1566.6|1566.2|1566|5613
1608109210000|2020-12-16 09:00:10|1566|1565.8|1567|1566.8|1567|1566.8|1565.6|1565.4|6797
1608109220000|2020-12-16 09:00:20|1567.2|1566.6|1566.6|1566.2|1567.4|1567.2|1566.6|1566.2|5447
1608109230000|2020-12-16 09:00:30|1566.8|1566.4|1566.6|1566.2|1566.8|1566.4|1566.6|1566.2|2940
1608109240000|2020-12-16 09:00:40|1566.8|1566.4|1566.6|1566.2|1567.2|1567|1566.6|1566.2|19052
1608109250000|2020-12-16 09:00:50|1566.8|1566.4|1566.6|1566|1567|1566.8|1566.4|1566|4400
1608109260000|2020-12-16 09:01:00|1566.4|1566.2|1566|1565.6|1566.4|1566.2|1565.6|1565.2|6314
1608109270000|2020-12-16 09:01:10|1565.8|1565.4|1565.6|1565|1565.8|1565.4|1565.4|1565|1552
1608109280000|2020-12-16 09:01:20|1565.4|1565.2|1564.8|1564.2|1565.6|1565.4|1564.8|1564.2|14254
1608109290000|2020-12-16 09:01:30|1564.6|1564|1564.4|1564|1564.6|1564|1564.4|1564|0
1608109300000|2020-12-16 09:01:40|1564.6|1564.2|1564.4|1564.2|1564.8|1564.6|1564.4|1564|7652
1608109310000|2020-12-16 09:01:50|1564.6|1564.4|1564.8|1564.4|1564.8|1564.6|1564.4|1564.2|5332
1608109320000|2020-12-16 09:02:00|1565|1564.6|1565.2|1564.8|1565.8|1565.4|1565|1564.6|8055
1608109330000|2020-12-16 09:02:10|1565.4|1565|1565.6|1565.2|1565.6|1565.4|1565.4|1565|2208
1608109340000|2020-12-16 09:02:20|1565.4|1565|1565.4|1565|1565.6|1565.2|1564.8|1564.4|7219
1608109350000|2020-12-16 09:02:30|1565.6|1565.2|1565.4|1565|1565.6|1565.2|1565.4|1565|3266
1608109360000|2020-12-16 09:02:40|1565.2|1565.2|1565.4|1565.2|1565.4|1565.2|1565|1564.6|14120
1608109370000|2020-12-16 09:02:50|1565.2|1565|1565|1564.6|1565.2|1565|1565|1564.6|997
1608109380000|2020-12-16 09:03:00|1565.2|1564.8|1565|1564.6|1565.2|1565|1565|1564.6|1547
1608109390000|2020-12-16 09:03:10|1564.8|1564.8|1565.2|1564.8|1565.4|1565.2|1564.8|1564.6|11156
1608109400000|2020-12-16 09:03:20|1565.4|1565|1565.4|1565|1565.4|1565|1565.2|1564.8|1250
1608109410000|2020-12-16 09:03:30|1565.2|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1565|2032
1608109420000|2020-12-16 09:03:40|1565.2|1564.8|1565.4|1565|1565.6|1565.4|1565|1564.6|8740
1608109430000|2020-12-16 09:03:50|1565.2|1565.2|1565.6|1565|1566|1565.8|1565.2|1565|5992
1608109440000|2020-12-16 09:04:00|1565.8|1565.2|1566.4|1565.8|1566.6|1566|1565.8|1565.2|7302
1608109450000|2020-12-16 09:04:10|1566.6|1566.2|1566.6|1566.2|1567|1566.8|1566.4|1565.8|6062
1608109460000|2020-12-16 09:04:20|1566.8|1566.4|1566.6|1566.2|1566.8|1566.6|1566.6|1566.2|1946
1608109470000|2020-12-16 09:04:30|1566.8|1566.4|1566.6|1566.4|1566.8|1566.6|1566.6|1566.4|1337
1608109480000|2020-12-16 09:04:40|1566.4|1566.2|1565.6|1565.2|1566.4|1566.2|1565.4|1565.2|4886
1608109490000|2020-12-16 09:04:50|1565.4|1565|1566|1565.6|1566|1565.8|1565.2|1565|9812
1608109500000|2020-12-16 09:05:00|1565.8|1565.8|1565.8|1565.6|1566.6|1566.2|1565.8|1565.6|15586
1608109510000|2020-12-16 09:05:10|1566|1565.8|1566.4|1565.8|1566.8|1566.6|1565.8|1565.6|24215
1608109520000|2020-12-16 09:05:20|1566.2|1565.6|1565.4|1565.2|1566.2|1565.8|1565.4|1565.2|9524
1608109530000|2020-12-16 09:05:30|1565.6|1565|1565.6|1565|1565.6|1565.2|1565.6|1565|350
1608109540000|2020-12-16 09:05:40|1565.8|1565.2|1565.6|1565.2|1566|1565.6|1565.4|1565|3637
1608109550000|2020-12-16 09:05:50|1565.8|1565.4|1565.6|1565.2|1565.8|1565.6|1565.6|1565.2|2231
1608109560000|2020-12-16 09:06:00|1566|1565.4|1566|1565.6|1566.4|1566.2|1565.6|1565.2|22232
1608109570000|2020-12-16 09:06:10|1566.2|1565.8|1567.4|1567|1567.4|1567.2|1566.2|1565.8|11080
1608109580000|2020-12-16 09:06:20|1567.6|1567.2|1568.2|1567.8|1568.2|1568|1567.6|1567|6520
1608109590000|2020-12-16 09:06:30|1568.4|1568|1568.2|1567.8|1568.4|1568.2|1568.2|1567.8|824
1608109600000|2020-12-16 09:06:40|1568.4|1568|1568.4|1568|1568.6|1568.2|1568.2|1568|338
1608109610000|2020-12-16 09:06:50|1568.6|1568.2|1569.8|1569.6|1570.4|1570.2|1568.6|1568.2|95455
1608109620000|2020-12-16 09:07:00|1569.6|1569.4|1569.2|1569|1569.8|1569.4|1569|1568.8|13195
1608109630000|2020-12-16 09:07:10|1569.4|1569.2|1569.6|1569.2|1570|1569.6|1569.4|1569.2|5045
1608109640000|2020-12-16 09:07:20|1569.4|1569|1569.8|1569.4|1569.8|1569.6|1569.2|1568.8|11835
1608109650000|2020-12-16 09:07:30|1569.6|1569.6|1569.8|1569.4|1569.8|1569.6|1569.6|1569.4|1067
1608109660000|2020-12-16 09:07:40|1569.6|1569.2|1569.6|1569.2|1569.8|1569.6|1569.4|1569.2|12191
1608109670000|2020-12-16 09:07:50|1569.4|1569.4|1569.4|1569.2|1569.4|1569.4|1569.4|1569.2|1265
1608109680000|2020-12-16 09:08:00|1569.2|1569|1568.8|1568.4|1569.2|1569|1568.8|1568.4|19345
1608109690000|2020-12-16 09:08:10|1568.6|1568.2|1569.4|1568.8|1569.4|1569.2|1568.4|1568.2|7759
1608109700000|2020-12-16 09:08:20|1569.2|1569|1569.2|1568.8|1569.2|1569.2|1569.2|1568.8|500
1608109710000|2020-12-16 09:08:30||1569||1569||1569||1569|0
1608109720000|2020-12-16 09:08:40|1569|1568.8|1569.4|1569|1569.6|1569.2|1569|1568.8|2045
1608109730000|2020-12-16 09:08:50|1569.2|1568.8|1569.2|1568.8|1569.4|1568.8|1569.2|1568.8|300
1608109740000|2020-12-16 09:09:00|1569||1569||1569||1569||0
1608109750000|2020-12-16 09:09:10|1568.8|1568.6|1569|1568.4|1569|1568.6|1568.8|1568.4|1446
1608109760000|2020-12-16 09:09:20|1568.8|1568.6|1569.4|1568.8|1569.4|1569.2|1568.8|1568.4|945
1608109770000|2020-12-16 09:09:30|1569.2|1569|1569.8|1569.4|1569.8|1569.4|1569.2|1569|1053
1608109780000|2020-12-16 09:09:40|1569.6|1569.2|1569|1568.6|1569.6|1569.2|1569|1568.6|3337
1608109790000|2020-12-16 09:09:50|1569.4|1568.8|1568.8|1568.4|1569.4|1569.2|1568.8|1568.4|16652
1608109800000|2020-12-16 09:10:00|1568.6|1568.2|1568.2|1567.8|1568.6|1568.2|1568|1567.8|12454
1608109810000|2020-12-16 09:10:10|1568.4|1568|1569.2|1568.8|1569.2|1568.8|1568.4|1567.8|1745
1608109820000|2020-12-16 09:10:20|1569|1568.6|1568.8|1568.6|1569.2|1568.8|1568.8|1568.6|1159
1608109830000|2020-12-16 09:10:30|1568.6|1568.4|1567.8|1567.4|1568.8|1568.4|1567.6|1567.2|83087
1608109840000|2020-12-16 09:10:40|1567.4|1567.2|1566.8|1566.4|1567.4|1567.2|1566.6|1566.4|5735
1608109850000|2020-12-16 09:10:50|1567|1566.6|1566.4|1566|1567.4|1567.2|1566.4|1566|15561
1608109860000|2020-12-16 09:11:00|1566.2|1565.8|1565.8|1565.4|1566.2|1565.8|1565.8|1565.4|1422
1608109870000|2020-12-16 09:11:10|1566|1565.6|1566.2|1565.8|1566.4|1566.2|1566|1565.4|7416
1608109880000|2020-12-16 09:11:20|1566.4|1566|1566.8|1566.4|1566.8|1566.6|1566.4|1566|3249
1608109890000|2020-12-16 09:11:30|1566.6|1566.6|1566.8|1566.2|1566.8|1566.6|1566.4|1566.2|4074
1608109900000|2020-12-16 09:11:40|1566.6|1566.4|1566.6|1566.4|1566.8|1566.6|1566.6|1566.2|8198
1608109910000|2020-12-16 09:11:50|1566.4|1566.2|1566.6|1566.2|1566.8|1566.6|1566.4|1566|1032
1608109920000|2020-12-16 09:12:00|1566.8|1566.4|1567|1566.4|1567|1566.6|1566.8|1566.4|3168
1608109930000|2020-12-16 09:12:10|||||||||63
1608109940000|2020-12-16 09:12:20|1566.8|1566.6|1566.8|1566.4|1566.8|1566.6|1566.8|1566.4|1240
1608109950000|2020-12-16 09:12:30|1566.6||1566.8||1566.8||1566.6||667
1608109960000|2020-12-16 09:12:40|1566.6|1566.6|1566.6|1566.2|1566.6|1566.6|1566.4|1566.2|4305
1608109970000|2020-12-16 09:12:50||1566.4||1566.2||1566.4||1566.2|1044
1608109980000|2020-12-16 09:13:00|1566.4|1566|1566|1565.6|1566.4|1566.2|1566|1565.6|3492
1608109990000|2020-12-16 09:13:10|1566.2|1565.8|1566.6|1566.2|1566.6|1566.4|1566.2|1565.8|4384
1608110000000|2020-12-16 09:13:20|1566.4|1566.4|1566.4|1566.2|1566.6|1566.4|1566.4|1566|2339
1608110010000|2020-12-16 09:13:30|1566.6|1566|1566.6|1566|1566.6|1566.4|1566.6|1566|0
1608110020000|2020-12-16 09:13:40|1566.8|1566.2|1566.6|1566|1566.8|1566.6|1566.6|1566|1280
1608110030000|2020-12-16 09:13:50|1566.8||1566.8||1566.8||1566.6||0
1608110040000|2020-12-16 09:14:00|1566.6|1566.2|1567.6|1567|1567.6|1567.2|1566.6|1566.2|35516
1608110050000|2020-12-16 09:14:10|1567.4|1567.2|1567.2|1566.8|1567.4|1567.2|1567|1566.8|4074
1608110060000|2020-12-16 09:14:20|1567|1567|1567.4|1566.8|1567.4|1567|1567|1566.8|1438
1608110080000|2020-12-16 09:14:40||1567||1567||1567.2||1567|150
1608110090000|2020-12-16 09:14:50|1567.6|1567.2|1568.2|1567.6|1568.4|1568.2|1567.6|1567|7986
1608110100000|2020-12-16 09:15:00|1568|1567.4|1568|1567.6|1568|1567.6|1568|1567.4|0
1608110110000|2020-12-16 09:15:10|1567.6|1567.4|1567|1566.6|1567.8|1567.4|1566.8|1566.6|3263
1608110120000|2020-12-16 09:15:20|1567.2|1566.8|1566.6|1566.4|1567.2|1567|1566.6|1566.2|6810
1608110130000|2020-12-16 09:15:30|1566.4|1566.2|1566.6|1566.2|1566.6|1566.2|1566.2|1566|6221
1608110140000|2020-12-16 09:15:40|1566.8|1566.4|1567.2|1566.8|1567.2|1566.8|1566.8|1566.2|2332
1608110150000|2020-12-16 09:15:50|1567.4|1567|1567.8|1567.4|1568.2|1568|1567.4|1567|5946
1608110160000|2020-12-16 09:16:00|1567.6|1567.6|1567.6|1567.4|1567.8|1567.6|1567.6|1567.4|2175
1608110170000|2020-12-16 09:16:10|1567.8|1567.6|1567.4|1567|1568.2|1567.8|1567.4|1567|11754
1608110180000|2020-12-16 09:16:20|1567.6|1567.2|1567.6|1567.2|1567.6|1567.4|1567|1566.8|10744
1608110190000|2020-12-16 09:16:30|1567.4|1567|1567.2|1567|1567.4|1567|1567.2|1567|173
1608110200000|2020-12-16 09:16:40|1567.4|1567.2|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|1209
1608110210000|2020-12-16 09:16:50|||||||||20
1608110220000|2020-12-16 09:17:00|1567.4|1567|1566.8|1566.4|1567.4|1567|1566.6|1566.4|4832
1608110230000|2020-12-16 09:17:10|1567|1566.6|1567|1566.8|1567.2|1566.8|1566.8|1566.4|8275
1608110240000|2020-12-16 09:17:20|1567.2|1567|1567.4|1567.2|1567.4|1567.2|1567.2|1567|7892
1608110250000|2020-12-16 09:17:30|1567.2|1567|1567.4|1567.2|1567.4|1567.2|1567.2|1567|1615
1608110260000|2020-12-16 09:17:40||1567||1567||1567||1567|0
1608110270000|2020-12-16 09:17:50|1567.2|1566.8|1567|1566.6|1567.2|1566.8|1566.8|1566.6|1231
1608110280000|2020-12-16 09:18:00|1567.2|1566.8|1567.6|1567|1567.6|1567|1567.2|1566.8|668
1608110290000|2020-12-16 09:18:10|1567.4||1567.4||1567.6||1567.4||0
1608110300000|2020-12-16 09:18:20|1567.2|1566.8|1566.8|1566.4|1567.2|1566.8|1566.8|1566.2|4618
1608110310000|2020-12-16 09:18:30|1566.6|1566.2|1566.4|1566.2|1566.6|1566.2|1566.4|1566.2|0
1608110320000|2020-12-16 09:18:40|1566.6|1566.4|1566.2|1565.8|1566.6|1566.4|1566|1565.6|1932
1608110330000|2020-12-16 09:18:50|1566.4|1565.6|1566.4|1566|1566.6|1566.2|1566.2|1565.6|8200
1608110340000|2020-12-16 09:19:00|1566.2|1565.8|1566|1565.8|1566.4|1565.8|1566|1565.8|2002
1608110350000|2020-12-16 09:19:10|1566.2|1565.6|1566.8|1566.2|1566.8|1566.6|1566.2|1565.6|2445
1608110360000|2020-12-16 09:19:20|1566.6|1566|1566.4|1566|1566.6|1566|1566.4|1566|100
1608110370000|2020-12-16 09:19:30|1566.6|1566.2|1566.4|1566|1566.6|1566.4|1566|1565.8|4122
1608110380000|2020-12-16 09:19:40|1566.2||1566.2||1566.2||1566.2||184
1608110390000|2020-12-16 09:19:50|1566|1565.8|1566|1565.8|1566.2|1566|1566|1565.6|7128
1608110400000|2020-12-16 09:20:00|1566.2|1565.6|1565.2|1565|1566.2|1565.6|1565.2|1565|16017
1608110410000|2020-12-16 09:20:10|1565|1564.8|1565.2|1564.8|1565.2|1565|1564.8|1564.4|12304
1608110420000|2020-12-16 09:20:20|1565|1565|1565.2|1564.6|1565.2|1565|1565|1564.6|1366
1608110430000|2020-12-16 09:20:30|1565|1564.4|1565.2|1564.6|1565.6|1565.4|1564.6|1564.2|40642
1608110440000|2020-12-16 09:20:40|1565|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|473
1608110450000|2020-12-16 09:20:50|1564.8|1564.4|1564.6|1564.4|1564.8|1564.4|1564.6|1564.4|250
1608110460000|2020-12-16 09:21:00|1564.8||1564.6||1564.8||1564.6||788
1608110470000|2020-12-16 09:21:10|1564.4|1564.2|1564.8|1564.4|1564.8|1564.4|1564.4|1564.2|947
1608110480000|2020-12-16 09:21:20|1565|1564.6|1564.8|1564.6|1565|1564.8|1564.8|1564.6|750
1608110490000|2020-12-16 09:21:30|||||||||470
1608110500000|2020-12-16 09:21:40|1565|1564.8|1565|1564.6|1565|1564.8|1565|1564.6|800
1608110510000|2020-12-16 09:21:50|1565.2|1564.8|1565|1564.8|1565.2|1565|1565|1564.6|13291
1608110520000|2020-12-16 09:22:00|1564.8|1564.6|1565|1564.6|1565|1564.8|1564.6|1564.4|6655
1608110530000|2020-12-16 09:22:10|1564.8|1564.8|1565.2|1564.8|1565.2|1565|1564.8|1564.6|4032
1608110540000|2020-12-16 09:22:20|1565.4|1565|1565.8|1565.6|1565.8|1565.6|1565.4|1565|3091
1608110550000|2020-12-16 09:22:30|1565.6|1565.4|1565.4|1565|1565.6|1565.4|1565.4|1565|2679
1608110560000|2020-12-16 09:22:40|1565.6|1565.2|1565.8|1565.2|1565.8|1565.6|1565.6|1565|2736
1608110570000|2020-12-16 09:22:50|1565.6||1565.4||1565.6||1565.4||264
1608110580000|2020-12-16 09:23:00|1565.2|1565|1565.2|1564.8|1565.2|1565|1565.2|1564.8|524
1608110590000|2020-12-16 09:23:10|1565.4|1565|1566.8|1566.4|1567|1566.4|1565.4|1565|1725
1608110600000|2020-12-16 09:23:20|1566.6|1566.6|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|1130
1608110610000|2020-12-16 09:23:30|1566.6|1566.2|1566.8|1566.6|1566.8|1566.6|1566.4|1566.2|1858
1608110620000|2020-12-16 09:23:40|1566.6|1566.4|1567.2|1567|1567.4|1567.2|1566.6|1566.4|3666
1608110630000|2020-12-16 09:23:50|1567.4|1567.2|1567.6|1567.2|1567.8|1567.4|1567.4|1567|3456
1608110640000|2020-12-16 09:24:00|1567.8|1567.4|1568|1567.8|1568|1567.8|1567.8|1567.4|1727
1608110650000|2020-12-16 09:24:10|1567.8|1567.6|1568.4|1568|1568.4|1568.2|1567.8|1567.4|11131
1608110660000|2020-12-16 09:24:20|1568.6|1568.2|1569|1568.6|1569.2|1569|1568.6|1568.2|3133
1608110670000|2020-12-16 09:24:30|1569.2|1568.8|1569.2|1569|1569.4|1569.2|1568.8|1568.6|4977
1608110680000|2020-12-16 09:24:40|1569|1568.8|1568.8|1568.6|1569|1568.8|1568.8|1568.4|3260
1608110690000|2020-12-16 09:24:50|1569|1568.8|1569.4|1569|1569.6|1569|1569|1568.6|602
1608110700000|2020-12-16 09:25:00|1569.2|1569.2|1569.6|1569|1569.6|1569.2|1569.2|1568.8|1621
1608110710000|2020-12-16 09:25:10|1569.4|1569.2|1569.2|1569|1569.4|1569.2|1569|1568.8|2935
1608110720000|2020-12-16 09:25:20|1569.4|1568.8|1569|1568.4|1569.4|1568.8|1569|1568.4|5420
1608110730000|2020-12-16 09:25:30|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.4|1568.2|5606
1608110740000|2020-12-16 09:25:40|1568.8|1568.8|1569.4|1569|1569.6|1569.4|1568.8|1568.8|22682
1608110750000|2020-12-16 09:25:50|1569.2|1568.8|1568.6|1568.4|1569.2|1568.8|1568.6|1568|2154
1608110760000|2020-12-16 09:26:00|1568.8|1568.6|1569.2|1569|1569.2|1569|1568.8|1568.6|1151
1608110770000|2020-12-16 09:26:10|1569.4|1569.2|1569|1568.8|1569.4|1569.2|1569|1568.8|2239
1608110780000|2020-12-16 09:26:20|1568.8|1568.6|1569.2|1568.8|1569.2|1568.8|1568.6|1568.4|2271
1608110790000|2020-12-16 09:26:30||1568.6||1568.6||1568.6||1568.6|0
1608110800000|2020-12-16 09:26:40|1569|1568.4|1568.6|1568.2|1569|1568.6|1567.8|1567.6|18762
1608110810000|2020-12-16 09:26:50|1568.8|1568.4|1568.8|1568.6|1568.8|1568.6|1568.8|1568.4|2815
1608110820000|2020-12-16 09:27:00|1569|1568.8|1569.2|1568.8|1569.4|1569.2|1569|1568.6|10035
1608110830000|2020-12-16 09:27:10|1569|1569|1568.4|1568|1569|1569|1568|1567.6|3441
1608110840000|2020-12-16 09:27:20|1568.2|1568.2|1568.6|1568.2|1568.8|1568.4|1568.2|1568.2|2465
1608110850000|2020-12-16 09:27:30|1568.8|1568.4|1568.8|1568.4|1569.2|1568.8|1568.8|1568.4|4852
1608110860000|2020-12-16 09:27:40|1568.6|1568.2|1568.2|1568|1568.6|1568.4|1568.2|1568|2257
1608110870000|2020-12-16 09:27:50|1568.4|1567.8|1568.4|1568|1568.4|1568|1568.4|1567.8|1454
1608110880000|2020-12-16 09:28:00|1568.2|1567.8|1568|1567.8|1568.2|1568|1568|1567.8|4951
1608110890000|2020-12-16 09:28:10|1567.8|1567.6|1567.8|1567.6|1567.8|1567.6|1567.8|1567.6|820
1608110910000|2020-12-16 09:28:30|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|3092
1608110920000|2020-12-16 09:28:40|1567.4|1567.2|1567.4|1567|1567.6|1567.2|1567.2|1567|2134
1608110930000|2020-12-16 09:28:50|1567.6|1567.2|1567.6|1567.2|1567.6|1567.4|1567.2|1567|2257
1608110940000|2020-12-16 09:29:00|1567.8|1567.6|1567.4|1567|1567.8|1567.6|1567.4|1567|2742
1608110950000|2020-12-16 09:29:10|1567.2|1566.8|1567.2|1566.8|1567.4|1567|1566.8|1566.6|6595
1608110960000|2020-12-16 09:29:20|1567.4|1567|1567.4|1567|1567.4|1567.2|1567.4|1566.8|702
1608110970000|2020-12-16 09:29:30|1567.2|1566.8|1566.8|1566.4|1567.2|1566.8|1566.8|1566.4|854
1608110980000|2020-12-16 09:29:40|1566.6|1566.6|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|1244
1608110990000|2020-12-16 09:29:50|1567|1566.6|1566.6|1566.4|1567.2|1567|1566.6|1566.4|9805
1608111000000|2020-12-16 09:30:00|1566.8|1566.6|1566.6|1566.2|1566.8|1566.6|1566.4|1566.2|1652
1608111010000|2020-12-16 09:30:10|1566.4|1566.4|1566.2|1566|1566.4|1566.4|1566.2|1566|1888
1608111020000|2020-12-16 09:30:20|1566|1565.8|1565.4|1565.2|1566|1565.8|1565.2|1565|31729
1608111030000|2020-12-16 09:30:30|1565.6|1565.4|1565.8|1565.6|1566|1565.8|1565.6|1565.4|3818
1608111040000|2020-12-16 09:30:40|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.4|1565|2601
1608111050000|2020-12-16 09:30:50|1565.4|1565|1565.4|1565.2|1565.4|1565.2|1565.2|1565|1449
1608111060000|2020-12-16 09:31:00|1565.2|1565|1565.2|1565|1565.4|1565.2|1565.2|1565|4880
1608111070000|2020-12-16 09:31:10|1565.4|1565.2|1566.8|1566.6|1566.8|1566.6|1565.4|1565.2|4208
1608111080000|2020-12-16 09:31:20|1567|1566.8|1567.4|1566.8|1567.4|1567|1567|1566.6|1918
1608111090000|2020-12-16 09:31:30|1567.2|1567|1567.2|1566.8|1567.4|1567|1567|1566.6|2127
1608111100000|2020-12-16 09:31:40|1567.4|1566.6|1567|1566.6|1567.4|1567|1566.8|1566.6|9235
1608111110000|2020-12-16 09:31:50|1566.6|1566.4|1566.4|1566.2|1566.8|1566.6|1566.2|1566|19474
1608111120000|2020-12-16 09:32:00|1566.6|1566.4|1566|1565.6|1566.8|1566.6|1565.8|1565.4|8711
1608111130000|2020-12-16 09:32:10|1566.2|1565.8|1565.8|1565.4|1566.2|1565.8|1565.8|1565.4|348
1608111140000|2020-12-16 09:32:20|1565.6|1565.2|1565.8|1565.2|1565.8|1565.2|1565.2|1565|2723
1608111150000|2020-12-16 09:32:30|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|1000
1608111160000|2020-12-16 09:32:40|1565.4|1565.4|1565.4|1565|1565.6|1565.4|1565|1564.8|8989
1608111170000|2020-12-16 09:32:50|1565.2|1564.8|1565.4|1565|1565.4|1565|1564.8|1564.6|6919
1608111180000|2020-12-16 09:33:00|1565.2|1564.8|1564.4|1564.2|1565.4|1565.2|1564.4|1564.2|16316
1608111190000|2020-12-16 09:33:10|1564.2|1564|1564|1563.6|1564.2|1564|1563.8|1563.4|17484
1608111200000|2020-12-16 09:33:20|1563.8|1563.8|1564.2|1564|1564.4|1564|1563.8|1563.6|4462
1608111210000|2020-12-16 09:33:30|1564|1563.8|1563.8|1563.6|1564.2|1564|1563.6|1563.4|5456
1608111220000|2020-12-16 09:33:40|1564|1563.8|1564|1563.8|1564.2|1563.8|1563.8|1563.8|142
1608111230000|2020-12-16 09:33:50|1564.2|1564|1564|1563.8|1564.2|1564|1564|1563.8|3170
1608111240000|2020-12-16 09:34:00|1563.8|1563.4|1563.4|1563.2|1563.8|1563.6|1563.4|1563.2|8800
1608111250000|2020-12-16 09:34:10|1563.8|1563.4|1563.6|1563.2|1563.8|1563.4|1563|1562.8|20971
1608111260000|2020-12-16 09:34:20|1563.8|1563.4|1564.8|1564.6|1564.8|1564.6|1563.8|1563.4|7360
1608111270000|2020-12-16 09:34:30|1565|1564.4|1564.6|1564.2|1565|1564.6|1564.4|1564.2|5293
1608111280000|2020-12-16 09:34:40|1564.4|1564.4|1564.6|1564.4|1564.8|1564.6|1564.4|1564.2|5045
1608111290000|2020-12-16 09:34:50|1564.4|1564.2|1564.4|1564.2|1564.4|1564.2|1564.4|1564|689
1608111300000|2020-12-16 09:35:00|1564.6|1564.4|1564.8|1564.4|1565|1564.6|1564.4|1564.2|4717
1608111310000|2020-12-16 09:35:10|1564.6|1564.2|1564.4|1563.8|1564.6|1564.2|1564.2|1563.8|4498
1608111320000|2020-12-16 09:35:20|1564.6|1564|1564|1563.8|1564.6|1564.2|1563.8|1563.6|6164
1608111330000|2020-12-16 09:35:30|1563.8|1563.4|1563.8|1563.4|1564|1563.6|1563|1562.6|41680
1608111340000|2020-12-16 09:35:40|1564|1563.6|1564.4|1564.2|1564.8|1564.4|1564|1563.6|4795
1608111350000|2020-12-16 09:35:50|1564.6|1564.4|1565.2|1565|1565.2|1565|1564.4|1564.2|2816
1608111360000|2020-12-16 09:36:00|1565|1564.8|1565.2|1564.8|1565.2|1565|1565|1564.8|2830
1608111370000|2020-12-16 09:36:10|1565|1565|1564.8|1564.4|1565.2|1565|1564.6|1564.4|3301
1608111380000|2020-12-16 09:36:20|1565|1564.6|1565.2|1564.8|1565.2|1564.8|1565|1564.6|485
1608111390000|2020-12-16 09:36:30|1565|1565|1566.2|1566|1566.6|1566.2|1565|1564.8|2554
1608111400000|2020-12-16 09:36:40|1566|1565.8|1566.2|1565.4|1566.2|1565.8|1565.8|1565.4|1618
1608111410000|2020-12-16 09:36:50|1566|1565.6|1566.2|1565.8|1566.6|1566.2|1566|1565.6|1560
1608111420000|2020-12-16 09:37:00|1566.4|1565.6|1566.8|1566.2|1566.8|1566.4|1566.4|1565.6|2228
1608111430000|2020-12-16 09:37:10|1566.6|1566|1566.4|1566|1566.8|1566.2|1565.8|1565.6|11932
1608111440000|2020-12-16 09:37:20|1566.6|1566.2|1566.4|1566|1566.6|1566.2|1566.4|1566|466
1608111460000|2020-12-16 09:37:40|1566.6|1566.2|1566.8|1566.4|1566.8|1566.6|1566.6|1566.2|637
1608111470000|2020-12-16 09:37:50|1567|1566.6|1567.4|1567|1567.6|1567.2|1567|1566.6|2560
1608111480000|2020-12-16 09:38:00|1567.6|1567.2|1567.4|1567|1567.6|1567.2|1567.4|1567|5307
1608111490000|2020-12-16 09:38:10|1567.6|1567.2|1567.4|1567.2|1567.6|1567.4|1567.4|1567.2|1175
1608111500000|2020-12-16 09:38:20|1567.2|1567|1566.8|1566.2|1567.2|1567|1566.4|1566.2|9668
1608111510000|2020-12-16 09:38:30|1566.6|1566.4|1567|1566.6|1567.2|1566.6|1566.4|1566.4|994
1608111520000|2020-12-16 09:38:40|1567.2|1566.8|1567.4|1567.2|1567.4|1567.2|1567.2|1566.6|1905
1608111530000|2020-12-16 09:38:50|1567.2|1567|1567.4|1567|1567.4|1567|1567|1566.8|4970
1608111540000|2020-12-16 09:39:00|1567.2|1567.2|1567.6|1567.2|1567.6|1567.2|1567.2|1567.2|250
1608111550000|2020-12-16 09:39:10|1567.8|1567.4|1567.4|1566.8|1567.8|1567.6|1566.8|1566.6|14098
1608111560000|2020-12-16 09:39:20|1567.6|1567.2|1568|1567.8|1568|1567.8|1567.4|1567.2|1776
1608111570000|2020-12-16 09:39:30|1568.2|1568|1568.6|1568.2|1568.6|1568.4|1568|1567.8|4569
1608111580000|2020-12-16 09:39:40|1568.8|1568.4|1569.6|1569.2|1569.6|1569.2|1568.8|1568.4|6547
1608111590000|2020-12-16 09:39:50|1569.4|1569.4|1569.2|1568.8|1569.6|1569.4|1569.2|1568.8|1920
1608111600000|2020-12-16 09:40:00|1569.4|1569|1570.4|1570|1570.4|1570.2|1569.4|1569|50419
1608111610000|2020-12-16 09:40:10|1570.2|1569.8|1570.4|1570|1570.4|1570.2|1570|1569.8|7595
1608111620000|2020-12-16 09:40:20|1570.2|1569.8|1570.4|1570.2|1570.4|1570.2|1570|1569.8|3525
1608111630000|2020-12-16 09:40:30|1570.2|1570|1570.2|1570|1570.4|1570.2|1570|1569.8|3845
1608111640000|2020-12-16 09:40:40|1570|1569.8|1569.8|1569.4|1570|1569.8|1569.6|1569.4|1880
1608111650000|2020-12-16 09:40:50|1569.6|1569.6|1570.2|1569.8|1570.2|1569.8|1569.6|1569.6|676
1608111660000|2020-12-16 09:41:00|1570|1569.6|1570|1569.6|1570|1569.6|1570|1569.6|1066
1608111670000|2020-12-16 09:41:10|1569.8|1569.4|1569.2|1569|1569.8|1569.4|1569.2|1569|4525
1608111680000|2020-12-16 09:41:20|1569.4|1569.2|1569.4|1569.2|1569.6|1569.2|1569.4|1569.2|1385
1608111690000|2020-12-16 09:41:30|1569.6|1569.4|1569.6|1569.4|1569.8|1569.6|1569.6|1569.4|1184
1608111700000|2020-12-16 09:41:40|1569.4|1569.2|1569.4|1569|1569.6|1569.2|1569.4|1569|4365
1608111710000|2020-12-16 09:41:50|1569.6|1568.8|1569|1568.8|1569.6|1569.2|1569|1568.8|4443
1608111720000|2020-12-16 09:42:00|1569.2|1568.6|1570|1569.6|1570|1569.6|1568.8|1568.6|6978
1608111730000|2020-12-16 09:42:10|1569.8|1569.4|1569.6|1569.2|1570|1569.6|1569.4|1569.2|1328
1608111740000|2020-12-16 09:42:20||1569||1569||1569||1569|0
1608111750000|2020-12-16 09:42:30|1569.4|1569.2|1569.2|1568.8|1569.6|1569.4|1569.2|1568.8|1707
1608111760000|2020-12-16 09:42:40|1569|1568.6|1568.4|1568|1569|1568.6|1568|1567.8|2109
1608111770000|2020-12-16 09:42:50|1568.6|1568.2|1568.6|1568|1568.8|1568.4|1568.6|1568|1851
1608111780000|2020-12-16 09:43:00|1568.4|1568.2|1567.8|1567.4|1568.4|1568.2|1567.6|1567.4|2335
1608111790000|2020-12-16 09:43:10|1568|1567.6|1567.8|1567.4|1568|1567.8|1567.8|1567.2|0
1608111800000|2020-12-16 09:43:20|1567.6|1567.6|1568.4|1568|1568.4|1568.2|1567.6|1567.4|15630
1608111810000|2020-12-16 09:43:30|1568.2|1567.8|1567.6|1567.2|1568.2|1567.8|1566.8|1566.6|33949
1608111820000|2020-12-16 09:43:40|1567.4|1567|1567.2|1566.6|1567.4|1567|1567|1566.4|436
1608111830000|2020-12-16 09:43:50|1567|1566.4|1567|1566.4|1567|1566.4|1566.8|1566.4|250
1608111840000|2020-12-16 09:44:00|1566.8|1566.2|1566|1565.4|1566.8|1566.2|1566|1565.4|596
1608111850000|2020-12-16 09:44:10|1565.8|1565.6|1565.6|1565.2|1565.8|1565.6|1565.4|1565.2|1522
1608111860000|2020-12-16 09:44:20|1565.4||1565.6||1565.6||1565.4||0
1608111870000|2020-12-16 09:44:30|1565.4|1565|1565|1564.6|1565.4|1565|1565|1564.6|20229
1608111880000|2020-12-16 09:44:40|1565.2|1564.8|1564.8|1564.6|1565.2|1565|1564.8|1564.6|1504
1608111890000|2020-12-16 09:44:50|1565|1564.8|1564.6|1564.2|1565|1564.8|1564.6|1564.2|1779
1608111900000|2020-12-16 09:45:00|1564.4|1564.4|1564.8|1564.4|1565.4|1565.2|1564.4|1564.4|5523
1608111910000|2020-12-16 09:45:10|1564.6|1564.2|1564.6|1564.4|1564.8|1564.6|1564.6|1564.2|2156
1608111920000|2020-12-16 09:45:20||1564.2||1564.2||1564.4||1564.2|209
1608111930000|2020-12-16 09:45:30|1564.8|1564.4|1564.8|1564.2|1564.8|1564.6|1564.6|1564.2|1987
1608111940000|2020-12-16 09:45:40|1564.6|1564|1565.2|1565|1565.4|1565|1564.4|1564|6172
1608111950000|2020-12-16 09:45:50|1565|1564.8|1566|1565.2|1566|1565.2|1565|1564.6|4100
1608111960000|2020-12-16 09:46:00||1565.4||1565.6||1565.6||1565.4|0
1608111970000|2020-12-16 09:46:10|1565.8|1565.4|1565.2|1564.8|1565.8|1565.4|1565.2|1564.8|2748
1608111980000|2020-12-16 09:46:20|1565.4|1565|1565.2|1564.4|1565.4|1565|1565|1564.4|585
1608111990000|2020-12-16 09:46:30|1565||1564.8||1565||1564.8||0
1608112000000|2020-12-16 09:46:40|1565|1564.6|1565.8|1565.2|1565.8|1565.4|1565|1564.6|6712
1608112010000|2020-12-16 09:46:50|1565.6|1565|1565|1564.8|1565.6|1565|1564.8|1564.6|2399
1608112020000|2020-12-16 09:47:00||1564.6||1564.6||1564.6||1564.6|0
1608112030000|2020-12-16 09:47:10|||||||||1000
1608112040000|2020-12-16 09:47:20|1564.8|1564.8|1565|1564.8|1565.4|1564.8|1564.8|1564.8|4116
1608112050000|2020-12-16 09:47:30|1565.2|1565|1565.4|1565.2|1565.6|1565.2|1565.2|1564.8|1250
1608112060000|2020-12-16 09:47:40||1565||1565||1565||1565|0
1608112070000|2020-12-16 09:47:50|1565.6|1565.2|1565.6|1565.4|1565.6|1565.4|1565.6|1565.2|129
1608112080000|2020-12-16 09:48:00|1565.8|1565.6|1565.6|1565.2|1566|1565.6|1565.6|1565.2|3314
1608112090000|2020-12-16 09:48:10|1565.4|1565|1565.4|1565|1565.4|1565|1565.4|1565|140
1608112100000|2020-12-16 09:48:20|1565.6|1565.2|1565.2|1565|1565.8|1565.4|1565.2|1565|1596
1608112120000|2020-12-16 09:48:40|1565.4|1565.2|1565.8|1565.4|1566|1565.8|1565.4|1565.2|3154
1608112130000|2020-12-16 09:48:50|1566|1565.6|1566.4|1565.8|1566.4|1566|1566|1565.6|1060
1608112150000|2020-12-16 09:49:10|1566.2|1565.6|1565.2|1565|1566.2|1565.6|1565|1564.8|4160
1608112170000|2020-12-16 09:49:30|1565.4|1565.2|1567|1566.6|1567|1566.6|1565.4|1565.2|2585
1608112180000|2020-12-16 09:49:40|1566.8|1566.4|1566|1565.6|1566.8|1566.4|1566|1565.6|2552
1608112190000|2020-12-16 09:49:50|1566.2|1565.8|1566.4|1566|1566.4|1566|1566.2|1565.8|691
1608112200000|2020-12-16 09:50:00|1566.2|1565.8|1566.4|1566|1566.4|1566.2|1566.2|1565.8|1114
1608112210000|2020-12-16 09:50:10|1566.2|1565.8|1566.6|1566.2|1566.6|1566.2|1566.2|1565.8|743396
1608112220000|2020-12-16 09:50:20|1566.8|1566.4|1567|1566.4|1567|1566.6|1566.8|1566.4|100
1608112230000|2020-12-16 09:50:30|1566.8|1566.2|1566.4|1565.8|1566.8|1566.2|1566.4|1565.8|3538
1608112240000|2020-12-16 09:50:40|1566.2|1565.6|1565.8|1565.4|1566.2|1565.6|1565.8|1565.4|720
1608112250000|2020-12-16 09:50:50|1565.6||1565.8||1565.8||1565.6||5
1608112260000|2020-12-16 09:51:00|1565.6|1565.2|1565.6|1565.4|1565.6|1565.4|1565.4|1565|1396
1608112270000|2020-12-16 09:51:10||1565.2||1565.2||1565.2||1565.2|0
1608112280000|2020-12-16 09:51:20|1565.4|1565.4|1565.4|1565.2|1565.4|1565.4|1565.4|1565.2|500
1608112290000|2020-12-16 09:51:30|1565.2|1565|1565.4|1565|1565.4|1565|1565.2|1565|639
1608112320000|2020-12-16 09:52:00|1565.2|1565.2|1565.2|1565|1565.2|1565.2|1565|1564.8|3725
1608112330000|2020-12-16 09:52:10|||||||||4
1608112340000|2020-12-16 09:52:20|1565|1564.8|1565.2|1564.8|1565.4|1564.8|1565|1564.8|1100
1608112350000|2020-12-16 09:52:30|1565||1565||1565||1565||500
1608112360000|2020-12-16 09:52:40|1564.8|1564.6|1565.4|1565|1565.4|1565|1564.6|1564.4|2113
1608112370000|2020-12-16 09:52:50|1565.2|1564.8|1564.8|1564.4|1565.2|1564.8|1564.8|1564.4|10032
1608112380000|2020-12-16 09:53:00|1565|1564.6|1564.8|1564.6|1565.2|1564.8|1564.8|1564.6|1984
1608112390000|2020-12-16 09:53:10|1565|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|550
1608112400000|2020-12-16 09:53:20|1565.2|1564.8|1565.4|1565|1565.6|1565.2|1565.2|1564.6|1461
1608112410000|2020-12-16 09:53:30|1565.6|1565.2|1565.6|1565.2|1565.6|1565.4|1565.6|1565.2|310
1608112420000|2020-12-16 09:53:40|1565.8|1565.4|1565.8|1565.2|1565.8|1565.6|1565.8|1565.2|3453
1608112430000|2020-12-16 09:53:50|1565.6|1565|1565|1564.4|1565.6|1565|1565|1564.4|2913
1608112440000|2020-12-16 09:54:00|1564.8|1564.2|1563.6|1563|1564.8|1564.2|1563.4|1563|7759
1608112450000|2020-12-16 09:54:10|1563.8|1563.2|1565.4|1565.2|1565.4|1565.2|1563.8|1563.2|6979
1608112460000|2020-12-16 09:54:20|1565|1565|1565.4|1564.8|1565.4|1565|1565|1564.8|2593
1608112470000|2020-12-16 09:54:30|1565.2||1565.4||1565.4||1565.2||0
1608112480000|2020-12-16 09:54:40|1565.2|1565|1565.8|1565.4|1565.8|1565.6|1565.2|1565|3069
1608112490000|2020-12-16 09:54:50||1565.2||1565.2||1565.2||1565.2|0
1608112500000|2020-12-16 09:55:00||1565.4||1565.2||1565.4||1565.2|0
1608112510000|2020-12-16 09:55:10||1565.4||1565.2||1565.4||1565.2|0
1608112520000|2020-12-16 09:55:20|1565.6|1565.4|1565.6|1565.4|1565.6|1565.4|1565.6|1565.2|43
1608112530000|2020-12-16 09:55:30|1565.8|1565.2|1565.8|1565.2|1565.8|1565.4|1565.8|1565.2|82
1608112540000|2020-12-16 09:55:40|1565.6|1565.4|1565.4|1565.2|1565.6|1565.4|1565.4|1565.2|1000
1608112550000|2020-12-16 09:55:50|1565.2|1565|1566|1565.4|1566|1565.8|1565.2|1565|5333
1608112560000|2020-12-16 09:56:00|1565.8|1565.6|1565.8|1565.6|1566.2|1565.8|1565.8|1565.6|2373
1608112580000|2020-12-16 09:56:20||1565.4||1565.6||1565.6||1565.4|2301
1608112590000|2020-12-16 09:56:30|1565.6|1565.4|1565.8|1565.6|1565.8|1565.6|1565.6|1565.2|1654
1608112600000|2020-12-16 09:56:40|1566|1565.8|1565.8|1565.6|1566.2|1565.8|1565.8|1565.6|355
1608112610000|2020-12-16 09:56:50|1566|1565.8|1566|1565.6|1566.4|1566.2|1566|1565.6|2875
1608112620000|2020-12-16 09:57:00|1565.8|1565.4|1565.6|1565.2|1565.8|1565.4|1565.6|1565.2|1080
1608112630000|2020-12-16 09:57:10|1565.4|1565|1565.2|1564.8|1565.4|1565|1565.2|1564.8|1261
1608112640000|2020-12-16 09:57:20|1565|1564.6|1565.6|1565|1565.6|1565.2|1565|1564.6|5009
1608112650000|2020-12-16 09:57:30|1565.4|1565.2|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|833
1608112660000|2020-12-16 09:57:40|1565.4||1565.6||1565.6||1565.4||360
1608112670000|2020-12-16 09:57:50|1565.4|1565|1564|1563.6|1565.4|1565|1564|1563.6|3736
1608112680000|2020-12-16 09:58:00|1563.8|1563.4|1563.4|1563|1563.8|1563.4|1563.4|1563|2506
1608112690000|2020-12-16 09:58:10|1563|1562.8|1563|1562.6|1563|1563|1563|1562.6|0
1608112700000|2020-12-16 09:58:20|1562.8|1562.8|1563.2|1562.8|1563.4|1563.2|1562.8|1562.6|8958
1608112710000|2020-12-16 09:58:30|1563.4|1563|1563.4|1562.8|1563.6|1563.4|1563.4|1562.8|2884
1608112730000|2020-12-16 09:58:50|1563.2|1562.6|1563|1562.6|1563.2|1562.6|1562.8|1562.6|1251
1608112740000|2020-12-16 09:59:00|1562.8|1562.4|1562.4|1562|1562.8|1562.4|1562.4|1562|10104
1608112750000|2020-12-16 09:59:10|1562.2|1562.2|1562.2|1561.6|1562.2|1562.2|1561.8|1561.4|3042
1608112760000|2020-12-16 09:59:20|1562|1561.8|1561.8|1561.4|1562|1561.8|1561.8|1561.4|250
1608112780000|2020-12-16 09:59:40|1562|1561.2|1561.2|1560.8|1562|1561.2|1561.2|1560.8|1842
1608112790000|2020-12-16 09:59:50|1561|1560.6|1562|1561.6|1562|1561.8|1560.8|1560.6|10274
1608112800000|2020-12-16 10:00:00|1561.8|1561.4|1561.2|1560.6|1561.8|1561.4|1561|1560.6|10344
1608112810000|2020-12-16 10:00:10|1560.8|1560.8|1560.8|1560.6|1561.2|1560.8|1560.6|1560.4|1419
1608112820000|2020-12-16 10:00:20|1560.6|1560.4|1560.8|1560.4|1560.8|1560.4|1560.6|1560.4|600
1608112830000|2020-12-16 10:00:30|1560.6|1560.6|1560.4|1560|1560.6|1560.6|1560.4|1560|1786
1608112840000|2020-12-16 10:00:40|1560.6|1560.2|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|2013
1608112850000|2020-12-16 10:00:50|1560.4|1560.4|1560.4|1560.2|1560.4|1560.4|1560.2|1560|1006
1608112860000|2020-12-16 10:01:00|1560|1559.8|1559.6|1559|1560|1559.8|1559.2|1558.6|45313
1608112870000|2020-12-16 10:01:10|1559.8|1559.2|1559.8|1559.2|1560|1559.8|1559.8|1559.2|9018
1608112880000|2020-12-16 10:01:20|1559.6|1559|1559.4|1559|1559.6|1559|1558.8|1558.6|4400
1608112890000|2020-12-16 10:01:30|1559.2|1559.2|1559.2|1559|1559.4|1559.2|1559.2|1558.8|7340
1608112900000|2020-12-16 10:01:40|1559|1558.8|1559.2|1558.8|1559.2|1559|1559|1558.8|1809
1608112910000|2020-12-16 10:01:50|1559.4|1559|1559.4|1559|1560|1559.8|1559.4|1559|5804
1608112920000|2020-12-16 10:02:00|1559.6||1559.4||1559.6||1559.4||0
1608112930000|2020-12-16 10:02:10|1559.2|1559.2|1559.6|1559.2|1559.6|1559.2|1559.2|1559|1873
1608112940000|2020-12-16 10:02:20|1559.4|1559|1559|1558.4|1559.4|1559|1559|1558.4|3228
1608112950000|2020-12-16 10:02:30|1558.8|1558.6|1559|1558.4|1559|1558.6|1558.8|1558.4|930
1608112960000|2020-12-16 10:02:40|1558.8|1558.2|1558.8|1558.4|1559.4|1559.2|1558.4|1558.2|23319
1608112970000|2020-12-16 10:02:50|1558.6|1558.2|1558.8|1558.4|1558.8|1558.4|1558.6|1558.2|717
1608112980000|2020-12-16 10:03:00|1558.6|1558.6|1559|1558.6|1559|1558.6|1558.6|1558.4|3417
1608112990000|2020-12-16 10:03:10||1558.4||1558.4||1558.4||1558.4|341
1608113010000|2020-12-16 10:03:30|1558.8|1558.2|1558.6|1558|1559|1558.2|1558.4|1558|402
1608113020000|2020-12-16 10:03:40|1558.4|1557.8|1558.2|1557.8|1558.4|1557.8|1557.8|1557.6|6615
1608113030000|2020-12-16 10:03:50|1558.4|1558|1558|1557.6|1558.4|1558|1557.6|1557.2|8221
1608113050000|2020-12-16 10:04:10|1557.8|1557.4|1557.8|1557.4|1557.8|1557.6|1557.8|1557.4|0
1608113060000|2020-12-16 10:04:20|1557.6|1557.6|1557.6|1557.4|1557.8|1557.6|1557.6|1557.4|2094
1608113070000|2020-12-16 10:04:30|1557.4|1557|1557.2|1556.8|1557.4|1557|1557.2|1556.8|13052
1608113080000|2020-12-16 10:04:40|1557.4|1557|1557.4|1557|1557.4|1557.2|1557.4|1557|1185
1608113090000|2020-12-16 10:04:50|1557.2|1556.8|1554.2|1553.8|1557.2|1556.8|1554.2|1553.8|111912
1608113100000|2020-12-16 10:05:00|1554|1553.6|1555.6|1555.2|1556|1555.6|1554|1553.6|10923
1608113110000|2020-12-16 10:05:10|1555.4|1555|1555.4|1555|1555.8|1555.6|1555|1554.6|6617
1608113120000|2020-12-16 10:05:20|1555.2|1554.8|1555.4|1555|1555.4|1555.2|1555|1554.6|2404
1608113130000|2020-12-16 10:05:30||1555.2||1555.2||1555.2||1555.2|500
1608113140000|2020-12-16 10:05:40||1555||1555||1555.2||1555|500
1608113150000|2020-12-16 10:05:50|1555.2|1554.8|1555.4|1555|1555.4|1555.2|1555|1554.6|3677
1608113170000|2020-12-16 10:06:10|1555.2||1555.4||1555.4||1555.2||1000
1608113180000|2020-12-16 10:06:20|1555.2|1554.8|1555.2|1554.8|1555.2|1554.8|1555.2|1554.8|150
1608113190000|2020-12-16 10:06:30|1555.4|1555|1556|1555.6|1556.6|1556.4|1555.4|1555|7319
1608113200000|2020-12-16 10:06:40|1555.8|1555.4|1556|1555.6|1556|1555.6|1555.4|1555|446
1608113210000|2020-12-16 10:06:50|1555.8||1555.8||1555.8||1555.8||0
1608113220000|2020-12-16 10:07:00|1556|1555.4|1555.4|1555|1556.2|1555.8|1555|1554.8|22430
1608113230000|2020-12-16 10:07:10|1555.2|1555.2|1555|1554.8|1555.6|1555.4|1555|1554.6|16429
1608113240000|2020-12-16 10:07:20|1555.2|1555|1555.2|1554.8|1555.2|1555|1555.2|1554.8|1473
1608113250000|2020-12-16 10:07:30|1555|1554.6|1554.8|1554.4|1555|1554.6|1554.8|1554.4|3685
1608113260000|2020-12-16 10:07:40|1554.6|1554.2|1554.8|1554.4|1554.8|1554.4|1554.4|1554|3522
1608113270000|2020-12-16 10:07:50|1554.6|1554.6|1555|1554.4|1555|1554.6|1554.6|1554.4|1451
1608113280000|2020-12-16 10:08:00|1555.2|1554.6|1556.6|1556.2|1556.6|1556.4|1555.2|1554.6|4233
1608113290000|2020-12-16 10:08:10|1556.4|1556|1556.4|1556|1556.4|1556|1556|1555.6|3318
1608113300000|2020-12-16 10:08:20|1556.6|1556.2|1557|1556.6|1557.2|1556.6|1556.6|1556.2|3041
1608113310000|2020-12-16 10:08:30|1557.2||1557||1557.2||1557||0
1608113320000|2020-12-16 10:08:40|1556.8|1557|1557.4|1557|1557.4|1557.2|1556.8|1556.8|1750
1608113330000|2020-12-16 10:08:50|1557.6|1557.2|1557.6|1557.4|1557.6|1557.4|1557.6|1557|1026
1608113340000|2020-12-16 10:09:00|1557.8|1557.2|1557.6|1557.4|1557.8|1557.4|1557|1556.6|4897
1608113350000|2020-12-16 10:09:10||1557.2||1557.2||1557.2||1557.2|0
1608113370000|2020-12-16 10:09:30|1557.8|1557.4|1557.2|1557|1557.8|1557.6|1557|1556.6|8895
1608113380000|2020-12-16 10:09:40|1557.4|1556.8|1558.4|1558|1558.4|1558|1556.6|1556.4|14024
1608113390000|2020-12-16 10:09:50|1558.2|1557.8|1558.8|1558.4|1558.8|1558.4|1557.8|1557.6|6114
1608113400000|2020-12-16 10:10:00|1559|1558.2|1559.2|1558.6|1559.2|1558.8|1559|1558.2|854
1608113410000|2020-12-16 10:10:10|1559|1558.8|1558.8|1558.2|1559.2|1559|1558.6|1558.2|2532
1608113420000|2020-12-16 10:10:20|1559|1558.4|1559|1558.6|1559|1558.8|1558.8|1558.4|6890
1608113430000|2020-12-16 10:10:30|1558.8|1558.8|1559|1558.8|1559.2|1559|1558.8|1558.6|1563
1608113440000|2020-12-16 10:10:40|1559.2|1558.6|1558.8|1558.2|1559.2|1558.6|1558.6|1558.2|2980
1608113450000|2020-12-16 10:10:50|1558.6|1558|1558.2|1558|1558.6|1558.4|1558|1557.6|7128
1608113460000|2020-12-16 10:11:00|1558|1557.8|1557.6|1557|1558|1557.8|1557.6|1557|424
1608113470000|2020-12-16 10:11:10|1557.4|1557.4|1556.6|1556.4|1557.6|1557.4|1556.6|1556.4|1231
1608113480000|2020-12-16 10:11:20|1556.8||1556.8||1556.8||1556.6||500
1608113490000|2020-12-16 10:11:30|1556.6|1556.6|1557|1556.4|1557|1556.8|1556.6|1556.4|1706
1608113500000|2020-12-16 10:11:40|1556.8|1556.2|1556.8|1556.6|1557|1556.8|1556.4|1556|8238
1608113510000|2020-12-16 10:11:50|1556.6|1556.4|1556.6|1556|1556.6|1556.4|1556.4|1556|6173
1608113520000|2020-12-16 10:12:00||1556.2||1556.2||1556.2||1556.2|0
1608113530000|2020-12-16 10:12:10|1556.4|1556|1556.8|1556.2|1556.8|1556.4|1556.2|1556|3647
1608113540000|2020-12-16 10:12:20||1556.4||1556.4||1556.4||1556.4|0
1608113550000|2020-12-16 10:12:30|1557|1556.6|1557.2|1556.8|1557.8|1557.4|1557|1556.4|5809
1608113560000|2020-12-16 10:12:40|1557|1557|1557.2|1556.8|1557.2|1557|1557|1556.8|200
1608113570000|2020-12-16 10:12:50|1557|1556.6|1557.2|1556.8|1557.2|1556.8|1556.8|1556.6|1386
1608113580000|2020-12-16 10:13:00|1557|1556.6|1556.8|1556.4|1557|1556.8|1556.8|1556.4|6410
1608113590000|2020-12-16 10:13:10|1557|1556.6|1556.4|1556|1557|1556.6|1556.2|1556|3947
1608113600000|2020-12-16 10:13:20|1556.8|1556.2|1557.4|1556.8|1557.4|1557.2|1556.8|1556|9577
1608113610000|2020-12-16 10:13:30|1557.2|1557|1557.2|1557|1557.2|1557|1557|1556.8|825
1608113620000|2020-12-16 10:13:40|1557|1556.8|1557|1556.8|1557|1556.8|1557|1556.8|0
1608113630000|2020-12-16 10:13:50|1556.8|1556.6|1556.4|1555.8|1556.8|1556.6|1556.2|1555.8|6257
1608113640000|2020-12-16 10:14:00|1556.2|1555.6|1556.6|1556|1556.8|1556.2|1556.2|1555.6|4136
1608113650000|2020-12-16 10:14:10|1556.4|1556.2|1557|1556.4|1557|1556.4|1556.4|1556|10248
1608113670000|2020-12-16 10:14:30|1556.8|1556.2|1556.2|1556|1556.8|1556.2|1556.2|1555.8|11865
1608113680000|2020-12-16 10:14:40|1556|1555.8|1556.2|1555.8|1556.2|1555.8|1556|1555.8|137
1608113690000|2020-12-16 10:14:50|1556.4|1556|1556.2|1555.8|1556.6|1556|1556.2|1555.8|1082
1608113700000|2020-12-16 10:15:00||1556||1555.8||1556||1555.8|589
1608113710000|2020-12-16 10:15:10|1556||1556||1556||1556||0
1608113720000|2020-12-16 10:15:20|1555.8|1555.6|1556|1555.6|1556|1555.6|1555.8|1555.6|694
1608113730000|2020-12-16 10:15:30|1556.2|1555.8|1557|1556.6|1557|1556.8|1556.2|1555.6|6937
1608113740000|2020-12-16 10:15:40||1556.8||1556.6||1556.8||1556.6|0
1608113750000|2020-12-16 10:15:50|1556.8|1556.8|1557|1556.4|1557.4|1557|1556.8|1556.4|1412
1608113760000|2020-12-16 10:16:00|1556.8||1556.8||1556.8||1556.8||0
1608113770000|2020-12-16 10:16:10|1557|1556.6|1557|1556.6|1557|1556.8|1557|1556.4|1809
1608113780000|2020-12-16 10:16:20|1557.2|1556.8|1557.4|1557|1557.4|1557.2|1557.2|1556.8|4520
1608113790000|2020-12-16 10:16:30|1557.2|1556.8|1557.4|1557|1557.4|1557|1557|1556.8|3005
1608113800000|2020-12-16 10:16:40||1556.8||1556.8||1556.8||1556.8|0
1608113810000|2020-12-16 10:16:50|1557.2|1557|1557.6|1557.2|1557.6|1557.4|1557.2|1557|2177
1608113830000|2020-12-16 10:17:10|1557.8|1557.4|1557|1556.4|1557.8|1557.6|1557|1556.4|7336
1608113840000|2020-12-16 10:17:20|1557.2|1556.6|1557.2|1556.6|1557.2|1557|1557.2|1556.6|955
1608113850000|2020-12-16 10:17:30|1557|1556.8|1557|1556.6|1557|1556.8|1556.8|1556.6|15
1608113860000|2020-12-16 10:17:40|1557.2|1556.8|1557|1556.8|1557.2|1557|1557|1556.8|444
1608113870000|2020-12-16 10:17:50|1557.2|1556.6|1557|1556.8|1557.2|1557|1557|1556.6|670
1608113880000|2020-12-16 10:18:00|1557.2|1557|1557.8|1557.4|1557.8|1557.6|1557|1557|5364
1608113890000|2020-12-16 10:18:10|1557.6|1557.2|1557.6|1557.2|1557.8|1557.4|1557.6|1557.2|406
1608113910000|2020-12-16 10:18:30|1557.4|1557|1557.2|1557|1557.4|1557|1557.2|1557|1837
1608113930000|2020-12-16 10:18:50|1557|1556.8|1557.2|1557|1557.2|1557|1557|1556.8|2307
1608113940000|2020-12-16 10:19:00|1557.4|1557.2|1557.4|1557|1557.4|1557.2|1557.2|1557|2162
1608113950000|2020-12-16 10:19:10|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|111
1608113960000|2020-12-16 10:19:20|1557.8|1557.4|1557.8|1557.6|1557.8|1557.6|1557.8|1557.4|525
1608113970000|2020-12-16 10:19:30|1558||1558||1558||1558||0
1608113980000|2020-12-16 10:19:40|1558.2|1557.8|1558.2|1558|1558.2|1558|1558.2|1557.8|1057
1608113990000|2020-12-16 10:19:50|1558|1557.8|1557.6|1557.2|1558.2|1557.8|1557.6|1557.2|7082
1608114000000|2020-12-16 10:20:00|1557.8|1557.4|1558|1557.8|1558|1557.8|1557.8|1557.4|4255
1608114010000|2020-12-16 10:20:10|1557.8|1557.6|1558.6|1558.2|1559|1558.4|1557.8|1557.6|10105
1608114020000|2020-12-16 10:20:20||1558||1558||1558||1558|0
1608114030000|2020-12-16 10:20:30||1558.2||1558.2||1558.2||1558.2|0
1608114040000|2020-12-16 10:20:40|1558.4|1558|1558|1557.6|1558.6|1558|1558|1557.6|1289
1608114050000|2020-12-16 10:20:50|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.4|1557.2|1265
1608114060000|2020-12-16 10:21:00|1557.4|1557|1557.2|1557|1557.4|1557|1557.2|1557|776
1608114070000|2020-12-16 10:21:10|1557.4||1557.4||1557.4||1557.4||0
1608114080000|2020-12-16 10:21:20|1557.2|1556.8|1556.8|1556.4|1557.2|1556.8|1556.6|1556.2|1572
1608114090000|2020-12-16 10:21:30|1556.6|1556.6|1556.8|1556.4|1556.8|1556.6|1556.6|1556.4|29
1608114110000|2020-12-16 10:21:50|1557|1556.6|1557.2|1556.6|1557.2|1557|1557|1556.4|2394
1608114130000|2020-12-16 10:22:10|1557.4|1556.8|1557.8|1557.2|1557.8|1557.4|1557.2|1556.8|1665
1608114140000|2020-12-16 10:22:20|1557.6|1557.4|1558|1557.6|1558|1557.6|1557.6|1557.2|439
1608114150000|2020-12-16 10:22:30|1557.8|1557.4|1557.8|1557.4|1558|1557.8|1557.8|1557.4|1514
1608114170000|2020-12-16 10:22:50|1557.6|1557.6|1556.4|1556.2|1557.6|1557.6|1556.4|1556.2|5082
1608114180000|2020-12-16 10:23:00|1556.2|1556|1556.6|1556.2|1556.6|1556.4|1556.2|1556|4277
1608114210000|2020-12-16 10:23:30|1556.8|1556.4|1557|1556.6|1557.4|1557.2|1556.8|1556.4|6663
1608114220000|2020-12-16 10:23:40|1557.2|1556.8|1557.8|1557.4|1557.8|1557.4|1557.2|1556.8|587
1608114230000|2020-12-16 10:23:50|1557.6|1557.2|1557.4|1557|1557.6|1557.2|1557.2|1557|2096
1608114240000|2020-12-16 10:24:00|1557.6|1557.2|1557.6|1557.2|1557.6|1557.4|1557.6|1557.2|896
1608114260000|2020-12-16 10:24:20|1557.4||1557.4||1557.4||1557.4||0
1608114270000|2020-12-16 10:24:30|1557.2|1557|1557.4|1557.2|1557.4|1557.2|1557.2|1557|2279
1608114280000|2020-12-16 10:24:40|1557.6|1557.4|1558|1557.6|1558.2|1558|1557.6|1557.4|3649
1608114290000|2020-12-16 10:24:50|||||||||58
1608114300000|2020-12-16 10:25:00||1557.8||1557.6||1557.8||1557.6|1247
1608114310000|2020-12-16 10:25:10|1557.8|1557.4|1558.2|1557.8|1558.6|1558.4|1557.6|1557.4|8661
1608114320000|2020-12-16 10:25:20|1558|1557.6|1557.8|1557.4|1558|1557.6|1557.6|1557.2|1371
1608114330000|2020-12-16 10:25:30|1558|1557.6|1558|1557.8|1558.2|1558|1558|1557.6|551
1608114340000|2020-12-16 10:25:40|1558.2|1558|1558.8|1558.4|1558.8|1558.4|1558.2|1557.8|1607
1608114350000|2020-12-16 10:25:50|1558.6|1558.2|1558.4|1557.8|1558.6|1558.4|1558.2|1557.8|1457
1608114360000|2020-12-16 10:26:00|1558.6|1558|1558.8|1558.4|1558.8|1558.4|1558.6|1558|0
1608114370000|2020-12-16 10:26:10|1558.6|1558.2|1559|1558.4|1559|1558.8|1558.4|1558.2|771
1608114380000|2020-12-16 10:26:20|1558.8||1558.8||1559||1558.8||0
1608114390000|2020-12-16 10:26:30|1558.6||1558.6||1558.8||1558.6||0
1608114400000|2020-12-16 10:26:40|1558.8||1558.6||1558.8||1558.6||140
1608114410000|2020-12-16 10:26:50|1558.8|1558.6|1558.8|1558.6|1558.8|1558.6|1558.8|1558.6|408
1608114420000|2020-12-16 10:27:00|1558.6|1558.4|1558.8|1558.2|1558.8|1558.4|1558.4|1558.2|1644
1608114430000|2020-12-16 10:27:10|1558.6|1558.4|1558.6|1558.4|1558.6|1558.6|1558.6|1558.4|625
1608114440000|2020-12-16 10:27:20|1558.8|1558.6|1558.8|1558.4|1558.8|1558.6|1558.8|1558.4|860
1608114450000|2020-12-16 10:27:30|1559|1558.6|1559.4|1558.8|1559.4|1559.2|1559|1558.6|6373
1608114470000|2020-12-16 10:27:50|1559.6|1559|1560|1559.4|1560|1559.8|1559.4|1558.8|6032
1608114480000|2020-12-16 10:28:00|1559.8|1559.6|1560.2|1559.8|1560.2|1559.8|1559.8|1559.6|575
1608114490000|2020-12-16 10:28:10|1560|1560|1560.8|1560.4|1560.8|1560.4|1560|1559.8|817
1608114500000|2020-12-16 10:28:20|1561|1560.2|1561|1560.6|1561|1560.6|1561|1560.2|0
1608114510000|2020-12-16 10:28:30|1561.2|1560.4|1561|1560.6|1561.2|1560.6|1561|1560.4|0
1608114520000|2020-12-16 10:28:40|1560.8|1560.4|1560.4|1560|1560.8|1560.4|1560.2|1560|7255
1608114530000|2020-12-16 10:28:50|1560.6|1560.2|1560.8|1560.4|1560.8|1560.6|1560.6|1560|1025
1608114540000|2020-12-16 10:29:00|1561|1560.6|1561.2|1560.8|1561.2|1561|1561|1560.4|2318
1608114550000|2020-12-16 10:29:10|1561|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.2|935
1608114560000|2020-12-16 10:29:20|||||||||2
1608114570000|2020-12-16 10:29:30|1560.6|1560.2|1559.8|1559.4|1560.6|1560.2|1559.8|1559.4|1058
1608114580000|2020-12-16 10:29:40|1559.6|1559.2|1559.6|1559|1559.6|1559.2|1559.2|1559|834
1608114590000|2020-12-16 10:29:50|1559.8|1559.4|1559.8|1559.2|1559.8|1559.4|1559.6|1559.2|0
1608114600000|2020-12-16 10:30:00|1559.6|1559.4|1559.2|1559|1559.6|1559.4|1559.2|1559|1401
1608114610000|2020-12-16 10:30:10|1559|1558.8|1559|1558.8|1559.2|1559|1559|1558.8|1773
1608114620000|2020-12-16 10:30:20|1558.8|1558.6|1558.4|1558.2|1558.8|1558.6|1558.4|1558|566
1608114630000|2020-12-16 10:30:30|1558.2|1558|1558.4|1558|1558.6|1558.4|1558|1557.8|7840
1608114650000|2020-12-16 10:30:50|1558.2||1558.2||1558.2||1558.2||0
1608114660000|2020-12-16 10:31:00|1558|1557.8|1558|1557.8|1558|1557.8|1558|1557.8|1000
1608114670000|2020-12-16 10:31:10|1557.8|1557.6|1557.4|1557|1558|1557.8|1557.4|1557|4945
1608114680000|2020-12-16 10:31:20|1557.2|1556.8|1557|1556.6|1557.4|1556.8|1556.8|1556.4|2358
1608114690000|2020-12-16 10:31:30|1557.2|1556.8|1557|1556.8|1557.4|1557|1557|1556.8|970
1608114700000|2020-12-16 10:31:40|1557.2|1557|1557|1556.8|1557.2|1557|1557|1556.8|507
1608114720000|2020-12-16 10:32:00|1556.8|1556.6|1557|1556.6|1557.2|1556.8|1556.8|1556.4|8377
1608114730000|2020-12-16 10:32:10|1556.8|1556.4|1556.2|1555.8|1557|1556.4|1556|1555.6|2320
1608114750000|2020-12-16 10:32:30|1556|1556|1556|1555.6|1556.2|1556|1555.8|1555.4|2084
1608114760000|2020-12-16 10:32:40|1556.2|1555.8|1556.2|1555.8|1556.4|1556.2|1556|1555.8|3331
1608114770000|2020-12-16 10:32:50|1556||1556||1556||1556||100
1608114780000|2020-12-16 10:33:00|1556.2|1556|1556.4|1556|1556.4|1556.2|1556.2|1555.8|4711
1608114790000|2020-12-16 10:33:10|1556.2|1555.8|1557|1556.6|1557|1556.6|1556.2|1555.8|3403
1608114800000|2020-12-16 10:33:20|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|1556.6|1556.4|0
1608114820000|2020-12-16 10:33:40||1556.6||1556.6||1556.6||1556.4|1191
1608114830000|2020-12-16 10:33:50|1557|1556.4|1557.2|1556.8|1557.4|1557|1557|1556.4|974
1608114840000|2020-12-16 10:34:00|1557.4|1557|1557.2|1556.8|1557.4|1557.2|1557.2|1556.8|1658
1608114850000|2020-12-16 10:34:10|1557|1557|1557|1556.8|1557|1557|1557|1556.8|100
1608114860000|2020-12-16 10:34:20|1556.8|1556.6|1556.6|1556.2|1556.8|1556.6|1556.6|1556.2|4381
1608114880000|2020-12-16 10:34:40|1556.4|1556.4|1556.8|1556.4|1557|1556.6|1556.4|1556.2|3550
1608114890000|2020-12-16 10:34:50|1557|1556.6|1558.8|1558.4|1558.8|1558.4|1557|1556.6|6826
1608114900000|2020-12-16 10:35:00|1558.6|1558.2|1558.4|1558|1558.6|1558.2|1558.2|1557.8|1424
1608114910000|2020-12-16 10:35:10|1558.6||1558.6||1558.6||1558.4||0
1608114920000|2020-12-16 10:35:20|1558.4|1558.2|1557.2|1556.8|1558.4|1558.2|1557.2|1556.8|4995
1608114940000|2020-12-16 10:35:40|1557.4|1557|1557.4|1557|1557.6|1557.2|1557.2|1556.8|3974
1608114950000|2020-12-16 10:35:50|1557.6|1557.2|1557.2|1557|1557.6|1557.4|1557.2|1557|1966
1608114960000|2020-12-16 10:36:00|1557.4|1557.2|1557.2|1557|1557.6|1557.2|1557.2|1557|498
1608114970000|2020-12-16 10:36:10|1557|1556.8|1556.8|1556.4|1557|1556.8|1556.8|1556.4|2785
1608114980000|2020-12-16 10:36:20|1557|1556.6|1557.2|1556.8|1557.2|1556.8|1557|1556.6|0
1608114990000|2020-12-16 10:36:30|1557|1557|1556.8|1556.4|1557.2|1557|1556.8|1556.4|2457
1608115000000|2020-12-16 10:36:40|||||||||295
1608115010000|2020-12-16 10:36:50|1556.6|1556.2|1556.6|1556.4|1556.6|1556.4|1556.6|1556.2|65
1608115020000|2020-12-16 10:37:00|1556.8|1556.2|1557|1556.8|1557.4|1557|1556.8|1556.2|2009
1608115030000|2020-12-16 10:37:10|1556.8|1556.6|1556.6|1556.4|1557|1556.8|1556.6|1556.4|1676
1608115040000|2020-12-16 10:37:20|1556.8||1556.8||1556.8||1556.8||0
1608115050000|2020-12-16 10:37:30|1556.6|1556.2|1556.4|1556|1556.8|1556.6|1556.2|1556|6129
1608115060000|2020-12-16 10:37:40|1556.2|1555.8|1555.8|1555.6|1556.2|1555.8|1555.8|1555.6|15690
1608115070000|2020-12-16 10:37:50|1556|1555.8|1555.8|1555.4|1556|1555.8|1555.6|1555.4|1705
1608115100000|2020-12-16 10:38:20|1555.6|1555.6|1555.6|1555.4|1555.8|1555.6|1555.6|1555.4|1374
1608115110000|2020-12-16 10:38:30|1555.8|1555.6|1555.2|1554.6|1555.8|1555.6|1554.6|1554.4|40253
1608115120000|2020-12-16 10:38:40|1555|1554.8|1555.4|1555|1555.4|1555.2|1555|1554.8|5038
1608115130000|2020-12-16 10:38:50|1555.6|1555.2|1556|1555.4|1556|1555.8|1555.6|1555.2|2412
1608115140000|2020-12-16 10:39:00|1555.8|1555.2|1555.4|1554.8|1555.8|1555.4|1555.4|1554.8|2140
1608115150000|2020-12-16 10:39:10|1555.2|1555|1555.4|1555|1555.4|1555.2|1555.2|1554.8|1009
1608115160000|2020-12-16 10:39:20|1555.6||1555.6||1555.6||1555.4||349
1608115180000|2020-12-16 10:39:40|1555.8|1555.2|1556|1555.4|1556|1555.6|1555.8|1555.2|714
1608115190000|2020-12-16 10:39:50|1555.8|1555.6|1556|1555.4|1556|1555.8|1555.8|1555.4|1527
1608115200000|2020-12-16 10:40:00|1555.8||1555.6||1555.8||1555.6||128
1608115210000|2020-12-16 10:40:10|1555.4|1555.2|1556.4|1555.8|1556.4|1556.2|1555.4|1555.2|10867
1608115220000|2020-12-16 10:40:20|1556.2|1555.6|1556|1555.6|1556.2|1555.8|1555.8|1555.6|2972
1608115230000|2020-12-16 10:40:30|1556.2|1555.8|1556.4|1556|1556.4|1556|1556.2|1555.8|454
1608115240000|2020-12-16 10:40:40|1556.6|1556.2|1557.4|1556.8|1557.4|1557|1556.6|1556.2|12150
1608115250000|2020-12-16 10:40:50||1557||1557||1557||1557|320
1608115260000|2020-12-16 10:41:00|1557.2|1556.8|1556.4|1556|1557.2|1556.8|1556.2|1556|5977
1608115270000|2020-12-16 10:41:10|1556.2|1555.2|1555.8|1555.6|1556.4|1555.6|1555.4|1555.2|24009
1608115290000|2020-12-16 10:41:30|1555.6|1555.4|1555.6|1555.4|1555.6|1555.4|1555.6|1555.4|232
1608115300000|2020-12-16 10:41:40|1555.8||1555.8||1555.8||1555.8||60
1608115310000|2020-12-16 10:41:50|1556|1555.6|1556|1555.6|1556.2|1555.8|1556|1555.6|1250
1608115320000|2020-12-16 10:42:00|1555.8||1556||1556||1555.8||1183
1608115330000|2020-12-16 10:42:10|1555.8|1555.4|1556|1555.8|1556|1555.8|1555.6|1555.2|1522
1608115340000|2020-12-16 10:42:20|1556.2|1556|1556.2|1556|1556.4|1556.2|1556|1555.8|2710
1608115350000|2020-12-16 10:42:30|1556.4|1556.2|1556|1555.6|1556.4|1556.2|1556|1555.6|1490
1608115360000|2020-12-16 10:42:40|1556.2||1556.2||1556.2||1556.2||0
1608115370000|2020-12-16 10:42:50|1556|1555.8|1556.2|1555.8|1556.2|1556|1556|1555.8|1378
1608115380000|2020-12-16 10:43:00|1556.4|1556|1556.2|1555.8|1556.8|1556.4|1556.2|1555.8|4874
1608115390000|2020-12-16 10:43:10|1556.4|1556|1556.6|1556.2|1556.8|1556.4|1556.4|1556|2577
1608115400000|2020-12-16 10:43:20||1556.4||1556.4||1556.4||1556.2|0
1608115410000|2020-12-16 10:43:30|1556.4|1556.2|1556.8|1556.4|1556.8|1556.6|1556.4|1556.2|5759
1608115420000|2020-12-16 10:43:40|1556.6|1556.2|1556.6|1556.2|1556.8|1556.6|1556.4|1556.2|1372
1608115440000|2020-12-16 10:44:00||1556.4||1556.2||1556.4||1556.2|300
1608115450000|2020-12-16 10:44:10|1556.8|1556.4|1557|1556.6|1557.2|1557|1556.8|1556.4|9341
1608115460000|2020-12-16 10:44:20|1556.8|1556.8|1557.2|1556.8|1557.2|1556.8|1556.8|1556.8|803
1608115470000|2020-12-16 10:44:30|1557.4|1557|1557.8|1557.4|1557.8|1557.6|1557.4|1557|3550
1608115480000|2020-12-16 10:44:40|1558|1557.6|1557.8|1557.4|1558|1557.6|1557.8|1557.4|762
1608115490000|2020-12-16 10:44:50|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.4|1557.2|500
1608115500000|2020-12-16 10:45:00|1557.4|1557|1556.6|1556.2|1557.6|1557|1556.6|1556.2|7350
1608115510000|2020-12-16 10:45:10|1556.8|1556.4|1556.8|1556.4|1556.8|1556.6|1556.8|1556.4|1277
1608115520000|2020-12-16 10:45:20|1556.6|1556.2|1556.2|1555.8|1556.6|1556.2|1556.2|1555.8|5864
1608115540000|2020-12-16 10:45:40|1556|1555.6|1556|1555.4|1556|1555.6|1555.8|1555.2|1648
1608115550000|2020-12-16 10:45:50|1555.8||1555.8||1555.8||1555.8||0
1608115560000|2020-12-16 10:46:00|1555.6|1555.2|1555.6|1555.4|1555.8|1555.4|1555.4|1555.2|607
1608115570000|2020-12-16 10:46:10|1555.8||1555.8||1555.8||1555.8||0
1608115580000|2020-12-16 10:46:20|1555.6|1555.2|1555.8|1555.6|1555.8|1555.6|1555.4|1555.2|4018
1608115590000|2020-12-16 10:46:30|1556|1555.8|1556.2|1555.8|1556.4|1556.2|1556|1555.6|4479
1608115600000|2020-12-16 10:46:40|1556|1555.6|1556|1555.6|1556|1555.8|1555.8|1555.6|3623
1608115610000|2020-12-16 10:46:50|1555.8|1555.8|1555.8|1555.6|1555.8|1555.8|1555.8|1555.6|246
1608115620000|2020-12-16 10:47:00|1555.6|1555.4|1555.8|1555.4|1555.8|1555.4|1555.6|1555.4|164
1608115640000|2020-12-16 10:47:20|1555.6|1555.6|1556.2|1555.8|1556.2|1555.8|1555.6|1555.6|986
1608115650000|2020-12-16 10:47:30|1556.4|1556|1556.4|1556|1556.4|1556.2|1556.4|1556|341
1608115660000|2020-12-16 10:47:40|1556.2|1555.8|1555.8|1555.4|1556.2|1555.8|1555.8|1555.4|1620
1608115670000|2020-12-16 10:47:50|1555.6|1555.6|1555.8|1555.6|1555.8|1555.6|1555.6|1555.6|1915
1608115680000|2020-12-16 10:48:00||1555.4||1555.4||1555.4||1555.4|300
1608115690000|2020-12-16 10:48:10|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|1555.4|1555.2|518
1608115700000|2020-12-16 10:48:20|1555.4|1555.4|1555.6|1555.2|1555.8|1555.6|1555.4|1555.2|1912
1608115710000|2020-12-16 10:48:30|1555.8|1555.4|1555.8|1555.4|1556|1555.6|1555.6|1555.4|5292
1608115730000|2020-12-16 10:48:50|1555.6|1555.2|1555.6|1555.2|1555.8|1555.4|1555.6|1555.2|6400
1608115740000|2020-12-16 10:49:00|1555.8|1555.4|1555.8|1555.6|1556|1555.8|1555.8|1555.4|5739
1608115750000|2020-12-16 10:49:10|||||||||1237
1608115760000|2020-12-16 10:49:20|1555.6|1555.4|1555.4|1555|1555.6|1555.4|1555.4|1555|1595
1608115770000|2020-12-16 10:49:30|1555.6|1555.2|1555.8|1555.4|1555.8|1555.4|1555.6|1555.2|1360
1608115780000|2020-12-16 10:49:40|1555.6|1555.2|1555.4|1555.2|1555.6|1555.2|1555.4|1555.2|1350
1608115790000|2020-12-16 10:49:50|1555.2|1555|1555.4|1555|1555.4|1555.2|1555.2|1555|2140
1608115800000|2020-12-16 10:50:00|1555.6|1555.2|1555.6|1555.4|1555.6|1555.4|1555.6|1555.2|1268
1608115810000|2020-12-16 10:50:10|1555.8|1555.6|1556|1555.8|1556|1555.8|1555.8|1555.6|304
1608115820000|2020-12-16 10:50:20|1556.2|1556|1556|1555.6|1556.4|1556|1555.8|1555.4|1913
1608115830000|2020-12-16 10:50:30|1555.8|1555.4|1555.6|1555.2|1555.8|1555.4|1555.6|1555.2|0
1608115860000|2020-12-16 10:51:00|1555.8|1555.4|1555.4|1555|1555.8|1555.6|1555.4|1555|1751
1608115870000|2020-12-16 10:51:10|1555.2|1555.2|1555.4|1555|1555.4|1555.2|1555.2|1555|2200
1608115890000|2020-12-16 10:51:30||1555.2||1555.2||1555.2||1555.2|0
1608115900000|2020-12-16 10:51:40|1555.2|1555|1555.4|1555.2|1555.4|1555.2|1555.2|1555|851
1608115910000|2020-12-16 10:51:50|1555.6|1555.4|1555.4|1555.2|1555.8|1555.4|1555.4|1555.2|2560
1608115920000|2020-12-16 10:52:00|1555.8|1555.6|1555.8|1555.2|1555.8|1555.6|1555.8|1555.2|5615
1608115930000|2020-12-16 10:52:10||1555.4||1555.4||1555.4||1555.4|0
1608115940000|2020-12-16 10:52:20|1555.6||1555.8||1555.8||1555.6||75
1608115950000|2020-12-16 10:52:30|1555.6|1555.2|1555.4|1555.2|1555.6|1555.2|1555.4|1555.2|158
1608115960000|2020-12-16 10:52:40|1555.2|1555|1555.4|1555|1555.4|1555|1555.2|1555|1120
1608115970000|2020-12-16 10:52:50|1555.2|1554.8|1555|1554.8|1555.4|1554.8|1555|1554.8|6437
1608115980000|2020-12-16 10:53:00|1555.2|1555|1555.8|1555.4|1555.8|1555.6|1555.2|1555|7144
1608115990000|2020-12-16 10:53:10|1555.6|1555.6|1555.6|1555.2|1555.8|1555.6|1555.4|1555.2|12295
1608116000000|2020-12-16 10:53:20|1555.4|1555|1555.4|1554.8|1555.4|1555|1555.4|1554.8|83
1608116010000|2020-12-16 10:53:30|1555.6|1555.2|1555.8|1555.4|1555.8|1555.6|1555.6|1555.2|1081
1608116020000|2020-12-16 10:53:40|1556|1555.6|1556|1555.8|1556.2|1555.8|1556|1555.6|0
1608116030000|2020-12-16 10:53:50|1555.8|1555.6|1556|1555.4|1556|1555.6|1555.8|1555.4|1005
1608116040000|2020-12-16 10:54:00|1555.8||1555.8||1555.8||1555.8||0
1608116050000|2020-12-16 10:54:10||1555.6||1555.4||1555.6||1555.4|1000
1608116060000|2020-12-16 10:54:20|1555.6|1555.2|1555.4|1555|1555.6|1555.2|1555.4|1555|0
1608116090000|2020-12-16 10:54:50||1555.2||1555||1555.2||1555|1000
1608116100000|2020-12-16 10:55:00|1555.2|1554.8|1554.8|1554.4|1555.2|1554.8|1554.8|1554.4|2970
1608116110000|2020-12-16 10:55:10|1555||1555||1555||1555||0
1608116120000|2020-12-16 10:55:20|1555.2|1554.8|1555.4|1555|1555.6|1555.2|1555|1554.4|12720
1608116130000|2020-12-16 10:55:30|1555.6|1555.2|1556|1555.6|1556|1555.6|1555.4|1555.2|1109
1608116140000|2020-12-16 10:55:40|1556.2|1555.8|1556|1555.6|1556.2|1555.8|1555.8|1555.6|1986
1608116150000|2020-12-16 10:55:50|1555.8||1556||1556||1555.8||186
1608116160000|2020-12-16 10:56:00|1556.2|1555.8|1556.4|1556|1556.4|1556|1556.2|1555.6|1370
1608116170000|2020-12-16 10:56:10|1556.6|1556.2|1556.6|1556.4|1556.6|1556.4|1556.6|1556.2|900
1608116180000|2020-12-16 10:56:20|1556.8|1556.6|1556.8|1556.4|1556.8|1556.6|1556.6|1556.4|1156
1608116190000|2020-12-16 10:56:30|1557|1556.8|1557.2|1556.8|1557.4|1557.2|1557|1556.8|6352
1608116200000|2020-12-16 10:56:40|1557|1557|1557.2|1557|1557.2|1557|1557|1556.6|5330
1608116210000|2020-12-16 10:56:50|1557.4|1557.2|1557.6|1557.2|1557.8|1557.6|1557.4|1557.2|2856
1608116220000|2020-12-16 10:57:00|1557.8|1557.4|1557.8|1557.4|1557.8|1557.6|1557.8|1557.4|2500
1608116230000|2020-12-16 10:57:10|1558|1557.6|1558|1557.8|1558.2|1558|1557.8|1557.6|17037
1608116240000|2020-12-16 10:57:20|1558.2|1558|1558.6|1558.4|1558.6|1558.4|1557.8|1557.6|10034
1608116250000|2020-12-16 10:57:30|1558.4|1558.2|1558.4|1558|1558.6|1558.2|1558.4|1558|688
1608116260000|2020-12-16 10:57:40||1558.2||1558||1558.2||1558|250
1608116270000|2020-12-16 10:57:50|1558.6|1558.2|1558.6|1558.4|1558.6|1558.4|1558.6|1558.2|275
1608116280000|2020-12-16 10:58:00|1558.8|1558.2|1558.6|1558.2|1558.8|1558.4|1558.6|1558.2|3560
1608116290000|2020-12-16 10:58:10|1558.4||1558.4||1558.4||1558.4||0
1608116300000|2020-12-16 10:58:20|1558.6||1558.6||1558.6||1558.4||1480
1608116310000|2020-12-16 10:58:30|1558.4|1558|1558.2|1558|1558.4|1558|1558.2|1558|1495
1608116320000|2020-12-16 10:58:40|||||||||298
1608116330000|2020-12-16 10:58:50|1558|1557.8|1558|1557.6|1558|1557.8|1558|1557.6|5853
1608116340000|2020-12-16 10:59:00|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558.2|1557.6|3450
1608116350000|2020-12-16 10:59:10|1558|1558|1558|1557.6|1558|1558|1558|1557.6|250
1608116360000|2020-12-16 10:59:20||1557.8||1557.6||1557.8||1557.6|1705
1608116370000|2020-12-16 10:59:30|1558.2|1557.8|1558.2|1557.6|1558.2|1558|1558.2|1557.6|397
1608116380000|2020-12-16 10:59:40|1558|1557.4|1557.8|1557.4|1558|1557.4|1557.8|1557.2|2035
1608116390000|2020-12-16 10:59:50|1557.6|1557.2|1557.6|1557.2|1557.6|1557.4|1557.6|1557.2|600
1608116400000|2020-12-16 11:00:00|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|1557.6|1557.4|797
1608116410000|2020-12-16 11:00:10|1557.6|1557.2|1558|1557.6|1558.2|1557.8|1557.4|1557|7784
1608116420000|2020-12-16 11:00:20|1557.8|1557.4|1558|1557.4|1558|1557.4|1557.8|1557.4|0
1608116430000|2020-12-16 11:00:30|1557.8|1557.6|1558.4|1558|1558.4|1558|1557.8|1557.6|3606
1608116440000|2020-12-16 11:00:40|1558.2|1558.2|1558.4|1558|1558.4|1558.2|1558.2|1558|4993
1608116450000|2020-12-16 11:00:50|1558.6|1558.2|1558.6|1558.2|1558.8|1558.6|1558.4|1558|4272
1608116460000|2020-12-16 11:01:00|1558.4|1558|1558|1557.8|1558.4|1558|1558|1557.8|659
1608116480000|2020-12-16 11:01:20|1557.8|1557.6|1557.8|1557.6|1557.8|1557.6|1557.8|1557.4|415
1608116490000|2020-12-16 11:01:30||1557.4||1557.4||1557.4||1557.4|0
1608116500000|2020-12-16 11:01:40|1557.6|1557.2|1557.2|1556.8|1557.6|1557.2|1557.2|1556.8|1934
1608116510000|2020-12-16 11:01:50||1557||1556.8||1557||1556.8|1471
1608116520000|2020-12-16 11:02:00|1557|1556.6|1556.8|1556.2|1557|1556.6|1556.8|1556.2|3434
1608116530000|2020-12-16 11:02:10|1556.6|1556|1556.4|1556|1556.8|1556.2|1556.2|1555.8|11848
1608116540000|2020-12-16 11:02:20|1556.2||1556.4||1556.4||1556.2||616
1608116560000|2020-12-16 11:02:40|1556.2||1556.2||1556.2||1556.2||0
1608116570000|2020-12-16 11:02:50|1556.4|1556.2|1555.8|1555.4|1556.6|1556.4|1555.8|1555.2|5475
1608116580000|2020-12-16 11:03:00|1555.6|1555.2|1555.4|1555|1555.6|1555.2|1555.4|1555|1678
1608116590000|2020-12-16 11:03:10|1555.6|1555.4|1556.4|1556|1556.4|1556.2|1555.6|1555|7313
1608116600000|2020-12-16 11:03:20|1556.6|1556.2|1556.6|1556|1556.6|1556.2|1556.6|1556|194
1608116610000|2020-12-16 11:03:30|1556.4|1556.2|1556.6|1556|1556.6|1556.2|1556.4|1556|509
1608116620000|2020-12-16 11:03:40|1556.4|1555.8|1555.8|1555.6|1556.4|1555.8|1555.8|1555.6|5660
1608116630000|2020-12-16 11:03:50|1556||1556||1556||1556||141
1608116640000|2020-12-16 11:04:00|1556.4|1555.8|1556.6|1556.2|1556.6|1556.2|1556.2|1555.6|6285
1608116650000|2020-12-16 11:04:10|1556.4|1556|1556.2|1556|1556.6|1556.4|1556.2|1556|12499
1608116660000|2020-12-16 11:04:20|1556|1555.8|1555.2|1555|1556.2|1556|1555.2|1555|9976
1608116670000|2020-12-16 11:04:30|1555|1554.8|1555.2|1554.8|1555.6|1555.4|1555|1554.8|6236
1608116680000|2020-12-16 11:04:40|1555.4||1555.4||1555.4||1555.4||0
1608116700000|2020-12-16 11:05:00||1555||1555||1555.2||1555|109
1608116710000|2020-12-16 11:05:10||1554.8||1554.8||1554.8||1554.8|0
1608116720000|2020-12-16 11:05:20|1555.6|1555|1555.4|1555|1556|1555.6|1555.4|1554.8|11686
1608116730000|2020-12-16 11:05:30|1555.2|1554.8|1554.8|1554.4|1555.2|1554.8|1554.8|1554.4|1773
1608116740000|2020-12-16 11:05:40|||||||||1000
1608116750000|2020-12-16 11:05:50|||||||||500
1608116760000|2020-12-16 11:06:00|1555|1554.6|1554.6|1554.4|1555|1554.8|1554.6|1554.4|2175
1608116770000|2020-12-16 11:06:10|1554.4|1554.2|1554.2|1553.8|1554.6|1554.2|1554.2|1553.8|11872
1608116780000|2020-12-16 11:06:20|1554|1554|1554.2|1553.8|1554.2|1554|1554|1553.8|9170
1608116790000|2020-12-16 11:06:30|1554|1553.6|1554|1553.6|1554|1553.8|1554|1553.6|529
1608116800000|2020-12-16 11:06:40|1554.2|1553.8|1554|1553.6|1554.2|1554|1554|1553.6|356
1608116810000|2020-12-16 11:06:50||1553.8||1553.6||1553.8||1553.6|0
1608116820000|2020-12-16 11:07:00|1553.8|1553.4|1553.2|1553|1553.8|1553.4|1553.2|1553|8855
1608116830000|2020-12-16 11:07:10|1553|1552.8|1553|1552.6|1553.2|1553|1552.8|1552.4|8116
1608116840000|2020-12-16 11:07:20|1553.2|1552.8|1553.2|1552.8|1553.2|1553|1553|1552.6|7663
1608116850000|2020-12-16 11:07:30||1552.6||1552.6||1552.6||1552.6|0
1608116860000|2020-12-16 11:07:40|1553.4|1552.8|1554.6|1554|1554.6|1554.4|1553.4|1552.8|9834
1608116870000|2020-12-16 11:07:50|1554.4|1554.2|1553.8|1553.4|1554.4|1554.2|1553.8|1553.4|5288
1608116880000|2020-12-16 11:08:00|1554|1553.6|1553.8|1553.4|1554|1553.8|1553.6|1553.4|3304
1608116890000|2020-12-16 11:08:10|1554|1553.6|1554|1553.4|1554|1553.8|1553.8|1553.4|2802
1608116900000|2020-12-16 11:08:20|1554.2|1553.6|1554.4|1553.8|1554.8|1554.6|1553.8|1553.4|25623
1608116910000|2020-12-16 11:08:30|1554.6|1554.2|1555.6|1555.4|1555.8|1555.6|1554.6|1554.2|7392
1608116920000|2020-12-16 11:08:40|||||||||317
1608116930000|2020-12-16 11:08:50|1555.4|1555.2|1554.6|1554.4|1555.4|1555.2|1554.6|1554.2|8086
1608116940000|2020-12-16 11:09:00|1554.8|1554.6|1555.2|1554.8|1555.2|1554.8|1554.8|1554.6|2148
1608116960000|2020-12-16 11:09:20|1555.4|1555|1556|1555.4|1556|1555.6|1555.4|1555|2240
1608116970000|2020-12-16 11:09:30|1556.2|1555.6|1556.4|1556|1556.4|1556|1556.2|1555.6|180
1608116980000|2020-12-16 11:09:40|1556.6|1556.2|1556.6|1556.2|1556.6|1556.4|1556.6|1556.2|1542
1608116990000|2020-12-16 11:09:50||1556.4||1556.2||1556.4||1556.2|100
1608117000000|2020-12-16 11:10:00|1556.4|1556|1556.2|1556|1556.6|1556.4|1556.2|1555.8|1645
1608117010000|2020-12-16 11:10:10|1556.4|1556.2|1556.4|1555.8|1556.6|1556.2|1556.4|1555.8|1206
1608117020000|2020-12-16 11:10:20|1556.2|1555.6|1556.4|1555.8|1556.4|1556|1556|1555.6|1718
1608117030000|2020-12-16 11:10:30|1556.2|1555.6|1556.2|1555.6|1556.2|1556|1556|1555.6|1008
1608117040000|2020-12-16 11:10:40||1555.8||1555.8||1555.8||1555.8|0
1608117050000|2020-12-16 11:10:50|1556|1555.6|1557|1556.6|1557|1556.6|1556|1555.6|2699
1608117060000|2020-12-16 11:11:00|1556.8|1556.4|1556.6|1556.4|1557|1556.6|1556.6|1556.4|924
1608117070000|2020-12-16 11:11:10|1556.8|1556.6|1556.8|1556.2|1557|1556.6|1556.8|1556.2|1736
1608117080000|2020-12-16 11:11:20|1557.2|1556.4|1556.8|1556.6|1557.2|1557|1556.8|1556.2|10946
1608117090000|2020-12-16 11:11:30|1557|1556.4|1557|1556.4|1557|1556.4|1557|1556.4|208
1608117100000|2020-12-16 11:11:40|1556.8|1556.6|1556.4|1555.8|1557|1556.8|1556.4|1555.8|902
1608117110000|2020-12-16 11:11:50|1556.2||1556||1556.2||1556||0
1608117120000|2020-12-16 11:12:00|1555.8|1555.6|1556|1555.4|1556|1555.8|1555.8|1555.4|1676
1608117130000|2020-12-16 11:12:10||1555.6||1555.4||1555.6||1555.4|0
1608117140000|2020-12-16 11:12:20|1556.2|1555.6|1555.6|1555.2|1556.2|1556|1555.6|1555.2|4621
1608117160000|2020-12-16 11:12:40|1555.8|1555|1555.6|1555.2|1555.8|1555.6|1555.6|1555|5545
1608117170000|2020-12-16 11:12:50|1555.4|1555|1555.4|1554.8|1555.4|1555|1555|1554.8|2606
1608117180000|2020-12-16 11:13:00|1555.2|1555|1555.6|1555.2|1555.6|1555.4|1555|1554.8|1985
1608117200000|2020-12-16 11:13:20||1555.4||1555.2||1555.4||1555.2|92
1608117210000|2020-12-16 11:13:30|1555.4|1555|1555.8|1555.6|1555.8|1555.6|1555|1554.6|6364
1608117220000|2020-12-16 11:13:40||1555.4||1555.6||1555.6||1555.4|20
1608117230000|2020-12-16 11:13:50||1555.4||1555.4||1555.4||1555.4|0
1608117240000|2020-12-16 11:14:00|1556|1555.6|1556|1555.6|1556|1555.8|1556|1555.6|666
1608117260000|2020-12-16 11:14:20||1555.8||1555.8||1555.8||1555.8|0
1608117270000|2020-12-16 11:14:30|1556.2|1556|1556|1555.6|1556.2|1556|1556|1555.6|2747
1608117280000|2020-12-16 11:14:40|1556.2|1555.8|1556.4|1556|1556.4|1556.2|1556.2|1555.8|150
1608117290000|2020-12-16 11:14:50|1556.8|1556.2|1557.2|1556.6|1557.2|1556.8|1556.8|1556|10935
1608117300000|2020-12-16 11:15:00|1557|1556.4|1556.6|1556.2|1557|1556.6|1556.6|1556.2|4402
1608117310000|2020-12-16 11:15:10|1556.4|1556|1556.2|1555.8|1556.4|1556|1556.2|1555.8|2917
1608117320000|2020-12-16 11:15:20||1556||1556||1556||1555.8|213
1608117330000|2020-12-16 11:15:30|1556.4||1556.2||1556.4||1556.2||230
1608117340000|2020-12-16 11:15:40|1556.4|1556.2|1556.6|1556.2|1556.6|1556.4|1556.4|1556|1281
1608117350000|2020-12-16 11:15:50|1556.4|1556|1556.4|1556|1556.4|1556.2|1556.4|1556|168
1608117360000|2020-12-16 11:16:00|1556.6|1556.2|1557.6|1557|1557.6|1557.4|1556.6|1556.2|5213
1608117370000|2020-12-16 11:16:10|1557.4|1556.8|1556.6|1556.2|1557.4|1556.8|1556.4|1556.2|7606
1608117380000|2020-12-16 11:16:20|1556.8|1556.4|1556.8|1556.4|1556.8|1556.6|1556.8|1556.4|1340
1608117390000|2020-12-16 11:16:30|1556.6||1556.6||1556.8||1556.6||2051
1608117400000|2020-12-16 11:16:40|1556.8|1556.6|1556.8|1556.6|1556.8|1556.6|1556.6|1556.2|5333
1608117410000|2020-12-16 11:16:50|1557|1556.4|1557|1556.6|1557.2|1556.8|1557|1556.4|2307
1608117430000|2020-12-16 11:17:10|1556.8|1556.4|1556.8|1556.4|1556.8|1556.6|1556.6|1556.2|334
1608117440000|2020-12-16 11:17:20|1556.6|1556.2|1556|1555.6|1556.6|1556.2|1556|1555.6|2897
1608117450000|2020-12-16 11:17:30|1555.8|1555.8|1555.8|1555.6|1555.8|1555.8|1555.8|1555.6|200
1608117460000|2020-12-16 11:17:40|1555.6|1555.4|1555.8|1555.6|1555.8|1555.6|1555.6|1555.4|2429
1608117470000|2020-12-16 11:17:50|1555.6|1555.4|1555.8|1555.6|1556|1555.8|1555.4|1555|6683
1608117480000|2020-12-16 11:18:00|1556|1555.8|1556|1555.6|1556|1555.8|1556|1555.6|575
1608117490000|2020-12-16 11:18:10|1555.8|1555.4|1555|1554.6|1555.8|1555.4|1554.8|1554.6|9362
1608117500000|2020-12-16 11:18:20|1555.2|1554.8|1555.4|1555|1555.4|1555|1555.2|1554.8|928
1608117510000|2020-12-16 11:18:30||1555.2||1554.8||1555.2||1554.8|0
1608117520000|2020-12-16 11:18:40|1555.6|1555|1555.6|1555.2|1555.6|1555.4|1555.6|1555|2372
1608117540000|2020-12-16 11:19:00|1555.8|1555|1555.6|1555.2|1555.8|1555.4|1555.6|1555|4966
1608117550000|2020-12-16 11:19:10|1555.8|1555.4|1556.2|1556|1556.2|1556|1555.8|1555.4|6191
1608117560000|2020-12-16 11:19:20|1556.4|1556.2|1556|1555.6|1556.6|1556.2|1555.4|1555.2|13665
1608117570000|2020-12-16 11:19:30|1556.2||1556.2||1556.2||1556.2||0
1608117580000|2020-12-16 11:19:40|1556|1555.4|1555.6|1555.4|1556|1555.4|1555.4|1555.2|2445
1608117590000|2020-12-16 11:19:50|1555.8|1555.6|1556|1555.4|1556|1555.8|1555.8|1555.4|324
1608117600000|2020-12-16 11:20:00|1555.8|1555.2|1555.4|1555.2|1555.8|1555.2|1555.4|1555.2|1368
1608117610000|2020-12-16 11:20:10|1555.6|1555|1555.4|1555|1555.6|1555|1555.4|1555|1333
1608117620000|2020-12-16 11:20:20|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|0
1608117630000|2020-12-16 11:20:30|1555.8|1555.4|1556.2|1555.6|1556.2|1555.6|1555.8|1555.4|128
1608117640000|2020-12-16 11:20:40|1556|1555.8|1555.8|1555.4|1556|1555.8|1555.8|1555.4|606
1608117650000|2020-12-16 11:20:50|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|0
1608117660000|2020-12-16 11:21:00|1555.8|1555.4|1555.6|1555.2|1556|1555.8|1555.6|1555.2|475
1608117670000|2020-12-16 11:21:10|1555.4|1555|1555.2|1555|1555.4|1555.2|1555.2|1555|3828
1608117680000|2020-12-16 11:21:20|1555|1554.8|1555|1554.6|1555.2|1554.8|1555|1554.6|2014
1608117690000|2020-12-16 11:21:30|1555.2|1554.8|1555.2|1554.8|1555.2|1555|1555|1554.6|2350
1608117700000|2020-12-16 11:21:40|1555.4|1555|1555.4|1555.2|1555.6|1555.2|1555.4|1554.8|1158
1608117710000|2020-12-16 11:21:50||1555||1555.2||1555.2||1555|1232
1608117720000|2020-12-16 11:22:00|1555.6|1555.4|1555.4|1555|1555.6|1555.4|1555.2|1555|1035
1608117730000|2020-12-16 11:22:10|1555.6|1555.2|1555.6|1555.2|1555.6|1555.4|1555.6|1555.2|237
1608117740000|2020-12-16 11:22:20||1555.4||1555.4||1555.4||1555.4|0
1608117750000|2020-12-16 11:22:30|1555.8|1555.6|1555.8|1555.4|1556|1555.6|1555.8|1555.4|58
1608117770000|2020-12-16 11:22:50||1555.6||1555.6||1555.6||1555.6|0
1608117780000|2020-12-16 11:23:00|1555.6|1555.4|1555.6|1555.2|1555.6|1555.4|1555.2|1555|3727
1608117800000|2020-12-16 11:23:20|1555.4|1555|1555.6|1555.2|1555.6|1555.4|1555.4|1555|1830
1608117810000|2020-12-16 11:23:30||1555.4||1555.4||1555.4||1555.4|109
1608117820000|2020-12-16 11:23:40|1555.8|1555.6|1556.8|1556.4|1556.8|1556.6|1555.8|1555.6|14221
1608117830000|2020-12-16 11:23:50|1557|1556.6|1557|1556.6|1557|1556.6|1557|1556.4|142
1608117840000|2020-12-16 11:24:00|1557.2|1556.8|1558|1557.6|1558|1557.6|1557.2|1556.8|2810
1608117850000|2020-12-16 11:24:10||1557.4||1557.4||1557.4||1557.4|0
1608117870000|2020-12-16 11:24:30|1557.8|1557.6|1557.8|1557.4|1557.8|1557.8|1557.6|1557.2|2267
1608117880000|2020-12-16 11:24:40||1557.6||1557.6||1557.6||1557.6|20
1608117890000|2020-12-16 11:24:50|1558|1557.8|1558.2|1557.8|1558.2|1558|1558|1557.8|1212
1608117900000|2020-12-16 11:25:00|1558.6|1558.2|1558.6|1558.2|1558.6|1558.4|1558.6|1558.2|7298
1608117910000|2020-12-16 11:25:10|1558.8|1558.4|1558.8|1558.4|1558.8|1558.6|1558.8|1558.4|128
1608117920000|2020-12-16 11:25:20|1558.6|1558.2|1558.6|1558.2|1558.6|1558.4|1558.4|1558.2|2785
1608117930000|2020-12-16 11:25:30|1558.8|1558.4|1558.8|1558.4|1558.8|1558.4|1558.8|1558.4|0
1608117940000|2020-12-16 11:25:40||1558.6||1558.4||1558.6||1558.4|258
1608117950000|2020-12-16 11:25:50|1558.6|1558.6|1559|1558.6|1559|1558.6|1558.6|1558.4|1390
1608117960000|2020-12-16 11:26:00|1558.8|1558.4|1558.8|1558.4|1558.8|1558.4|1558.2|1558|2782
1608117970000|2020-12-16 11:26:10|1558.6|1558.6|1558.6|1558.2|1558.8|1558.6|1558.6|1558.2|1010
1608117990000|2020-12-16 11:26:30|1558.8|1558.4|1558.8|1558.6|1558.8|1558.6|1558.8|1558.4|105
1608118000000|2020-12-16 11:26:40|1558.6|1558.4|1558.8|1558.6|1558.8|1558.6|1558.6|1558.4|2243
1608118010000|2020-12-16 11:26:50|1558.6|1558.4|1557.4|1557.2|1558.6|1558.6|1557.4|1557.2|10067
1608118020000|2020-12-16 11:27:00|1557.2|1557|1558|1557.4|1558|1557.8|1557.2|1556.8|25092
1608118030000|2020-12-16 11:27:10|1557.8|1557.2|1557.8|1557.2|1557.8|1557.2|1557.8|1557.2|43
1608118040000|2020-12-16 11:27:20|1557.6|1557|1556.8|1556.4|1557.6|1557.2|1556.8|1556.4|1502
1608118050000|2020-12-16 11:27:30|1557|1556.6|1557.8|1557.6|1558|1557.6|1557|1556.6|1862
1608118060000|2020-12-16 11:27:40||1557.4||1557.4||1557.4||1557.4|0
1608118070000|2020-12-16 11:27:50|1557.6|1557.2|1557.4|1557|1557.6|1557.2|1557.4|1557|452
1608118100000|2020-12-16 11:28:20|1557.2|1556.8|1557.2|1556.8|1557.2|1557|1557.2|1556.8|378
1608118110000|2020-12-16 11:28:30|1557|1556.6|1556.6|1556.2|1557|1556.6|1556.6|1556.2|1338
1608118120000|2020-12-16 11:28:40|1556.8|1556.4|1556.8|1556.4|1556.8|1556.6|1556.8|1556.4|593
1608118130000|2020-12-16 11:28:50|1556.6|1556.2|1556.4|1556.2|1556.6|1556.2|1556.4|1556|640
1608118140000|2020-12-16 11:29:00|1556.2|1556|1556.2|1556|1556.2|1556.2|1556.2|1556|1410
1608118150000|2020-12-16 11:29:10|1556|1555.8|1556.2|1556|1556.2|1556|1555.8|1555.4|970
1608118160000|2020-12-16 11:29:20|1556.4|1556.2|1555.4|1555|1556.4|1556.2|1555.4|1555|5234
1608118170000|2020-12-16 11:29:30|1555.2|1554.8|1555.2|1554.8|1555.4|1554.8|1555.2|1554.8|1750
1608118180000|2020-12-16 11:29:40|1555.4|1555|1555.4|1555.2|1555.6|1555.2|1555.4|1555|493
1608118190000|2020-12-16 11:29:50||1555||1555||1555||1554.8|260
1608118200000|2020-12-16 11:30:00|1555.2|1554.8|1555.2|1554.8|1555.2|1555|1555.2|1554.8|653
1608118210000|2020-12-16 11:30:10|1555|1554.6|1554.8|1554.4|1555|1554.8|1554.6|1554.4|1249
1608118220000|2020-12-16 11:30:20|1555|1554.6|1555.2|1554.6|1555.2|1555|1555|1554.6|1431
1608118230000|2020-12-16 11:30:30||1554.8||1554.8||1555||1554.8|0
1608118240000|2020-12-16 11:30:40|1555||1555.2||1555.2||1555||0
1608118250000|2020-12-16 11:30:50|1555||1555.2||1555.2||1555||0
1608118260000|2020-12-16 11:31:00||1554.6||1554.6||1554.6||1554.6|0
1608118270000|2020-12-16 11:31:10|1555|1554.4|1554.4|1554.2|1555|1554.6|1554.4|1554.2|5656
1608118280000|2020-12-16 11:31:20|1554.2|1554|1554.4|1554.2|1554.4|1554.2|1553.6|1553.4|5774
1608118290000|2020-12-16 11:31:30||1554||1554||1554||1554|69
1608118300000|2020-12-16 11:31:40|1554.6|1554.2|1554.6|1554.2|1554.8|1554.4|1554.6|1554.2|212
1608118310000|2020-12-16 11:31:50|1554.4|1554|1554|1553.8|1554.4|1554|1554|1553.6|1286
1608118320000|2020-12-16 11:32:00|1553.8|1553.6|1553.8|1553.6|1553.8|1553.6|1553.8|1553.6|281
1608118330000|2020-12-16 11:32:10|1554|1553.8|1554.2|1553.8|1554.2|1553.8|1554|1553.8|439
1608118340000|2020-12-16 11:32:20|1554|1554|1554.2|1553.6|1554.2|1554|1554|1553.6|172
1608118350000|2020-12-16 11:32:30|1554.6|1553.8|1554.6|1554.4|1554.6|1554.4|1554.6|1553.8|6503
1608118360000|2020-12-16 11:32:40|1554.8|1554.6|1555.6|1555|1555.6|1555.4|1554.8|1554.6|2397
1608118370000|2020-12-16 11:32:50|1555.8|1555.2|1557.2|1556.8|1557.2|1556.8|1555.8|1555.2|2773
1608118380000|2020-12-16 11:33:00|1557|1556.6|1556.6|1556.4|1557.2|1556.8|1556.6|1556.4|2662
1608118390000|2020-12-16 11:33:10|1556.4|1556.2|1556.4|1556|1556.4|1556.2|1556.2|1556|676
1608118400000|2020-12-16 11:33:20|1556.6||1556.6||1556.6||1556.6||0
1608118420000|2020-12-16 11:33:40|1556.4|1556.2|1556.6|1556.2|1556.8|1556.4|1556.4|1556|1017
1608118430000|2020-12-16 11:33:50|1556.8|1556.4|1557.2|1556.8|1557.2|1556.8|1556.8|1556.4|3477
1608118440000|2020-12-16 11:34:00|1557|1556.6|1556.8|1556.2|1557|1556.6|1556.8|1556.2|0
1608118450000|2020-12-16 11:34:10|1556.6|1556|1557|1556.6|1557|1556.8|1556.4|1556|4130
1608118460000|2020-12-16 11:34:20|1556.6|1556.4|1556.4|1556|1556.6|1556.4|1556.4|1556|817
1608118470000|2020-12-16 11:34:30|1556.6|1556.2|1556.6|1556.2|1556.6|1556.2|1556.4|1556.2|0
1608118480000|2020-12-16 11:34:40|1556.4|1556|1556.4|1556|1556.4|1556.2|1556.2|1555.8|424
1608118490000|2020-12-16 11:34:50|1556.2|1555.8|1556.4|1555.8|1556.4|1556|1556.2|1555.8|328
1608118500000|2020-12-16 11:35:00|1556.2|1555.6|1556|1555.6|1556.2|1555.8|1555.8|1555.4|3306
1608118510000|2020-12-16 11:35:10|1555.8|1555.4|1556|1555.6|1556|1555.8|1555.8|1555.4|1658
1608118520000|2020-12-16 11:35:20|1556.2|1555.8|1556.4|1555.8|1556.4|1556|1556.2|1555.8|776
1608118530000|2020-12-16 11:35:30|1556.2|1555.6|1556.4|1555.8|1556.4|1555.8|1556|1555.6|1826
1608118540000|2020-12-16 11:35:40|1556.2|1555.6|1556|1555.6|1556.4|1555.6|1556|1555.6|0
1608118550000|2020-12-16 11:35:50||1555.4||1555.6||1555.6||1555.4|0
1608118560000|2020-12-16 11:36:00|1555.8||1555.8||1555.8||1555.8||1
1608118580000|2020-12-16 11:36:20|1556|1555.8|1556|1555.6|1556|1555.8|1556|1555.6|1074
1608118590000|2020-12-16 11:36:30|1556.2|1555.8|1556.6|1556.2|1556.6|1556.4|1556.2|1555.8|265
1608118610000|2020-12-16 11:36:50|1556.8|1556.4|1557|1556.6|1557|1556.8|1556.8|1556.4|785
1608118640000|2020-12-16 11:37:20|1557.2|1556.8|1557.8|1557.4|1557.8|1557.4|1557.2|1556.6|1698
1608118650000|2020-12-16 11:37:30|1558|1557.6|1557.4|1557|1558|1557.6|1557.4|1557|1916
1608118660000|2020-12-16 11:37:40|1557.2|1556.8|1557.4|1557|1557.4|1557.2|1556.8|1556.6|4590
1608118680000|2020-12-16 11:38:00|1557.2|1556.8|1556.8|1556.4|1557.4|1556.8|1556.8|1556.4|3451
1608118690000|2020-12-16 11:38:10|1556.6|1556.2|1556.4|1556|1556.6|1556.2|1556.4|1556|622
1608118700000|2020-12-16 11:38:20|1556.2|1555.8|1556.2|1555.8|1556.2|1555.8|1556|1555.8|405
1608118710000|2020-12-16 11:38:30|1556.4|1556|1556.4|1555.8|1556.4|1556|1556.2|1555.8|0
1608118720000|2020-12-16 11:38:40|1556.2|1556|1556.2|1555.8|1556.2|1556|1556|1555.8|179
1608118730000|2020-12-16 11:38:50|1556.4|1556|1556.4|1556|1556.4|1556.2|1556.4|1556|896
1608118740000|2020-12-16 11:39:00|1556.2|1555.8|1556.2|1556|1556.2|1556|1556|1555.6|1753
1608118750000|2020-12-16 11:39:10|1556|1555.8|1556|1555.6|1556|1555.8|1556|1555.6|108
1608118760000|2020-12-16 11:39:20|1555.8||1556||1556||1555.8||1000
1608118770000|2020-12-16 11:39:30||1555.8||1555.6||1555.8||1555.6|2014
1608118780000|2020-12-16 11:39:40|1556.2|1555.8|1556.2|1555.8|1556.2|1556|1556|1555.6|8258
1608118790000|2020-12-16 11:39:50|1556|1555.6|1556|1555.6|1556|1555.8|1555.8|1555.4|517
1608118810000|2020-12-16 11:40:10|1555.8|1555.4|1555.8|1555.4|1556|1555.6|1555.8|1555.4|0
1608118820000|2020-12-16 11:40:20|1556|1555.6|1556|1555.6|1556|1555.8|1555.8|1555.6|7745
1608118830000|2020-12-16 11:40:30|1556.2|1555.8|1556.4|1556|1556.4|1556.2|1556.2|1555.6|8606
1608118850000|2020-12-16 11:40:50|1556.6|1556.2|1556|1555.6|1556.6|1556.4|1555.8|1555.6|17216
1608118860000|2020-12-16 11:41:00|1556.2|1555.8|1556|1555.6|1556.2|1555.8|1556|1555.6|0
1608118870000|2020-12-16 11:41:10|1555.8|1555.4|1555.2|1555|1555.8|1555.6|1555.2|1555|12897
1608118880000|2020-12-16 11:41:20|1555.4|1555.2|1555.6|1555.2|1555.6|1555.4|1555.2|1555|7107
1608118890000|2020-12-16 11:41:30|1555.4|1555|1555.2|1554.8|1555.4|1555.2|1555|1554.8|4912
1608118900000|2020-12-16 11:41:40|1555.6|1555|1554.8|1554.4|1555.6|1555.2|1554.6|1554.4|14253
1608118910000|2020-12-16 11:41:50|1554.6|1554.2|1554.6|1554.4|1554.6|1554.4|1554.4|1554.2|1889
1608118920000|2020-12-16 11:42:00|1554.8|1554.6|1555.4|1555|1555.4|1555.2|1554.6|1554.4|12613
1608118930000|2020-12-16 11:42:10|1555.2|1554.8|1555.2|1554.8|1555.2|1555|1555|1554.6|1152
1608118940000|2020-12-16 11:42:20|1555|1554.6|1554.8|1554.6|1555|1554.6|1554.8|1554.4|376
1608118950000|2020-12-16 11:42:30|1555|1554.4|1554.6|1554.2|1555|1554.4|1554.6|1554.2|1101
1608118960000|2020-12-16 11:42:40|1554.4|1554|1553.8|1553.4|1554.4|1554.2|1553.8|1553.4|10513
1608118970000|2020-12-16 11:42:50|1553.6|1553.2|1553.8|1553.4|1553.8|1553.4|1553.6|1553.2|1220
1608118980000|2020-12-16 11:43:00|1553.6|1553.6|1554|1553.8|1554|1553.8|1553.6|1553.4|4573
1608118990000|2020-12-16 11:43:10|1554.2|1553.6|1554.2|1553.8|1554.2|1554|1554|1553.6|3135
1608119010000|2020-12-16 11:43:30|1554.4|1554|1555|1554.6|1555|1554.8|1554.4|1554|4236
1608119020000|2020-12-16 11:43:40|1554.8|1554.4|1554.8|1554.4|1554.8|1554.4|1554.8|1554.4|295
1608119030000|2020-12-16 11:43:50|1555|1554.6|1555|1554.6|1555.2|1554.8|1555|1554.6|3106
1608119040000|2020-12-16 11:44:00|1554.8|1554.4|1555.2|1554.8|1555.2|1555|1554.6|1554.4|3017
1608119050000|2020-12-16 11:44:10|1555.4|1555|1555.4|1555|1556|1555.6|1555.4|1555|1897
1608119060000|2020-12-16 11:44:20|1555.2|1554.8|1555.2|1554.8|1555.4|1555|1555|1554.6|993
1608119070000|2020-12-16 11:44:30||1554.6||1554.8||1554.8||1554.6|450
1608119080000|2020-12-16 11:44:40||1554.6||1554.6||1554.6||1554.6|296
1608119090000|2020-12-16 11:44:50|1555|1554.4|1554.8|1554.2|1555|1554.4|1554.8|1554.2|0
1608119100000|2020-12-16 11:45:00|1554.6|1554.4|1554.8|1554.4|1554.8|1554.6|1554.4|1554|8383
1608119110000|2020-12-16 11:45:10||1554.6||1554.4||1554.6||1554.4|590
1608119120000|2020-12-16 11:45:20||1554.6||1554.6||1554.6||1554.6|0
1608119140000|2020-12-16 11:45:40|1554.6|1554.4|1555|1554.6|1555|1554.8|1554.6|1554.4|4947
1608119150000|2020-12-16 11:45:50|1554.8|1554.4|1554.4|1554|1554.8|1554.4|1554.4|1554|469
1608119160000|2020-12-16 11:46:00||1554.2||1554||1554.2||1554|450
1608119170000|2020-12-16 11:46:10|1554.2|1553.8|1553.8|1553.4|1554.2|1553.8|1553.4|1553.2|10311
1608119180000|2020-12-16 11:46:20|1553.6|1553.2|1553.6|1553.2|1553.6|1553.2|1553.6|1553.2|0
1608119190000|2020-12-16 11:46:30|1553.8|1553.4|1554|1553.6|1554.2|1553.8|1553.6|1553.2|14761
1608119200000|2020-12-16 11:46:40||1553.8||1553.6||1553.8||1553.6|133
1608119210000|2020-12-16 11:46:50|1553.8|1553.4|1553.6|1553.2|1553.8|1553.4|1553.6|1553.2|1287
1608119220000|2020-12-16 11:47:00|1553.4|1553|1553.2|1553|1553.4|1553|1553.2|1553|703
1608119230000|2020-12-16 11:47:10|1553.4|1552.8|1552.6|1552.2|1553.4|1552.8|1552.6|1552.2|18809
1608119240000|2020-12-16 11:47:20|1552.2|1552|1552.2|1552|1552.2|1552|1552.2|1552|0
1608119250000|2020-12-16 11:47:30|1552.4|1552.2|1552.4|1552|1552.4|1552.2|1552.4|1552|825
1608119270000|2020-12-16 11:47:50|1552.2|1552.2|1552.4|1552|1552.4|1552.2|1552.2|1552|1906
1608119280000|2020-12-16 11:48:00||1552.2||1552.2||1552.2||1552|0
1608119290000|2020-12-16 11:48:10|||||||||4000
1608119300000|2020-12-16 11:48:20|||||||||1331
1608119310000|2020-12-16 11:48:30|||||||||215
1608119320000|2020-12-16 11:48:40|1552.2|1552|1552.2|1552|1552.4|1552.2|1552.2|1552|1257
1608119330000|2020-12-16 11:48:50|1552|1551.8|1551.8|1551.6|1552|1551.8|1551.8|1551.6|7247
1608119340000|2020-12-16 11:49:00|1552||1552||1552||1552||968
1608119350000|2020-12-16 11:49:10||1551.8||1551.6||1551.8||1551.6|174
1608119370000|2020-12-16 11:49:30||1551.8||1551.4||1551.8||1551.4|100
1608119380000|2020-12-16 11:49:40|1551.8|1551.6|1552|1551.8|1552|1551.8|1551.8|1551.4|1043
1608119390000|2020-12-16 11:49:50||1551.6||1551.8||1551.8||1551.6|50
1608119400000|2020-12-16 11:50:00|1552.2|1552|1552.4|1552|1552.4|1552|1552.2|1551.8|4683
1608119410000|2020-12-16 11:50:10|1552.2|1552.2|1552.8|1552.4|1552.8|1552.4|1552.2|1552|2858
1608119420000|2020-12-16 11:50:20|1552.6|1552.2|1552.4|1552|1552.6|1552.2|1552.4|1552|1
1608119430000|2020-12-16 11:50:30|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|0
1608119440000|2020-12-16 11:50:40|1552.8|1552.4|1552.8|1552.6|1552.8|1552.6|1552.8|1552.4|2848
1608119460000|2020-12-16 11:51:00|1553|1552.8|1553.4|1553.2|1553.4|1553.2|1553|1552.6|6276
1608119470000|2020-12-16 11:51:10|1553.2|1553|1553.2|1552.6|1553.2|1553|1553|1552.6|3869
1608119490000|2020-12-16 11:51:30|1553|1552.8|1553|1552.6|1553|1552.8|1552.8|1552.6|27
1608119510000|2020-12-16 11:51:50|1553.2|1552.8|1553.2|1552.8|1553.2|1553|1553.2|1552.8|2783
1608119520000|2020-12-16 11:52:00|1553|1552.6|1553.2|1552.6|1553.2|1552.6|1552.8|1552.6|145
1608119530000|2020-12-16 11:52:10||1552.8||1552.6||1552.8||1552.6|560
1608119540000|2020-12-16 11:52:20|1553|1552.8|1553|1552.8|1553|1552.8|1552.8|1552.8|1167
1608119550000|2020-12-16 11:52:30|1552.8|1552.6|1552.2|1552|1552.8|1552.6|1552.2|1552|6818
1608119560000|2020-12-16 11:52:40|1552|1551.8|1551.8|1551.4|1552|1551.8|1551.8|1551.4|6894
1608119570000|2020-12-16 11:52:50|1551.6|1551.2|1552|1551.6|1552|1551.8|1551.6|1551.2|9485
1608119580000|2020-12-16 11:53:00|1552.2|1551.8|1552.4|1552|1552.6|1552|1552.2|1551.8|4172
1608119590000|2020-12-16 11:53:10|1552.6|1552.2|1553.2|1552.8|1553.2|1553|1552.6|1552.2|4390
1608119600000|2020-12-16 11:53:20|1553.4|1553|1553.6|1553.2|1553.6|1553.4|1553.2|1552.8|2410
1608119620000|2020-12-16 11:53:40|1553.4|1553|1553.6|1553|1553.6|1553|1553.4|1553|0
1608119630000|2020-12-16 11:53:50|1553.4|1553.2|1553.6|1553.2|1553.6|1553.4|1553.4|1553.2|1199
1608119640000|2020-12-16 11:54:00|1553.4|1553.4|1553.8|1553.4|1553.8|1553.6|1553.4|1553.2|7857
1608119650000|2020-12-16 11:54:10|1553.6|1553.2|1554.4|1554|1554.8|1554.6|1553.4|1553|23330
1608119660000|2020-12-16 11:54:20|1554.2|1553.8|1554.6|1554.2|1554.6|1554.2|1554.2|1553.8|308
1608119670000|2020-12-16 11:54:30|1554.8|1554.4|1554.6|1554.2|1554.8|1554.4|1554.6|1554.2|1425
1608119680000|2020-12-16 11:54:40|1554.4|1554|1554.4|1554.2|1554.6|1554.2|1554.4|1554|983
1608119690000|2020-12-16 11:54:50|1554.2|1554|1554.4|1554.2|1554.4|1554.2|1554.2|1553.8|770
1608119700000|2020-12-16 11:55:00||1554||1554.2||1554.2||1554|203
1608119720000|2020-12-16 11:55:20|1554.6|1554.4|1555|1554.6|1555|1554.6|1554.4|1554.2|1669
1608119730000|2020-12-16 11:55:30|1554.8|1554.4|1554.6|1554.4|1554.8|1554.4|1554.4|1554|228835
1608119740000|2020-12-16 11:55:40|1554.8|1554.6|1555.6|1555|1555.6|1555.4|1554.8|1554.6|5514
1608119750000|2020-12-16 11:55:50|1555.4|1555.2|1555.6|1555.2|1555.8|1555.6|1555.4|1555|5023
1608119760000|2020-12-16 11:56:00||1555.4||1555.2||1555.4||1555.2|569
1608119770000|2020-12-16 11:56:10||1555.4||1555.4||1555.4||1555.4|0
1608119780000|2020-12-16 11:56:20|1555.4|1555.2|1555.4|1554.8|1555.6|1555.2|1555|1554.6|2401
1608119790000|2020-12-16 11:56:30|1555.6|1555|1556.2|1555.8|1556.2|1556|1555.4|1555|6070
1608119800000|2020-12-16 11:56:40|1556|1555.6|1557.2|1556.8|1557.2|1556.8|1555.8|1555.4|5692
1608119810000|2020-12-16 11:56:50|1557|1556.6|1556.2|1555.8|1557|1556.6|1556.2|1555.8|11303
1608119820000|2020-12-16 11:57:00|1556|1555.6|1556|1555.6|1556|1555.8|1555.8|1555.4|1500
1608119850000|2020-12-16 11:57:30|1555.8|1555.4|1555.4|1555.2|1555.8|1555.4|1555.4|1555|587
1608119860000|2020-12-16 11:57:40|1555.2|1555|1556.4|1556|1556.4|1556|1555.2|1555|11523
1608119870000|2020-12-16 11:57:50|1556.2|1555.8|1556.2|1555.8|1556.4|1556|1556.2|1555.8|2880
1608119880000|2020-12-16 11:58:00|1556|1555.6|1556.2|1555.8|1556.2|1556|1556|1555.6|3986
1608119890000|2020-12-16 11:58:10|1556|1556|1556|1555.6|1556.2|1556|1556|1555.6|1756
1608119900000|2020-12-16 11:58:20|1555.8|1555.4|1555.6|1555.4|1555.8|1555.6|1555.6|1555.4|922
1608119910000|2020-12-16 11:58:30|1555.4|1555.2|1555.8|1555.4|1555.8|1555.6|1555.4|1555|5003
1608119920000|2020-12-16 11:58:40||1555.2||1555.2||1555.2||1555.2|0
1608119940000|2020-12-16 11:59:00||1555.4||1555.4||1555.6||1555.2|1481
1608119950000|2020-12-16 11:59:10|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|600
1608119960000|2020-12-16 11:59:20|1555.4|1555.4|1555.4|1555|1555.4|1555.4|1555.2|1555|1946
1608119970000|2020-12-16 11:59:30|1555.6|1555.2|1555.6|1555.2|1555.6|1555.4|1555.6|1555.2|0
1608119980000|2020-12-16 11:59:40|1555.8|1555.4|1556|1555.4|1556.4|1556.2|1555.8|1555.4|11200
1608119990000|2020-12-16 11:59:50|1556.2|1555.6|1556.2|1556|1556.2|1556|1556.2|1555.6|5106
1608120000000|2020-12-16 12:00:00|1556|1555.8|1555.4|1555|1556.4|1556|1555.4|1555|8933
1608120010000|2020-12-16 12:00:10|1555.6|1555.2|1555.8|1555.2|1556|1555.8|1555.6|1555.2|7457
1608120020000|2020-12-16 12:00:20|1555.6|1555.4|1554.8|1554.4|1555.6|1555.4|1554.8|1554.4|6648
1608120030000|2020-12-16 12:00:30|1554.6|1554.2|1554.6|1554.2|1554.8|1554.4|1554.4|1554|2519
1608120040000|2020-12-16 12:00:40|1554.8|1554.4|1554.8|1554.2|1554.8|1554.4|1554.8|1554.2|308
1608120050000|2020-12-16 12:00:50|1555|1554.4|1554.8|1554.6|1555.2|1554.8|1554.8|1554.4|2857
1608120060000|2020-12-16 12:01:00|1555|1554.8|1554.8|1554.4|1555.2|1554.8|1554.8|1554.4|3532
1608120070000|2020-12-16 12:01:10|1554.6|1554.2|1553.2|1552.8|1554.8|1554.4|1553.2|1552.8|8321
1608120080000|2020-12-16 12:01:20|1553.4|1553|1553.8|1553.4|1553.8|1553.4|1553.4|1553|3540
1608120090000|2020-12-16 12:01:30|1553.6|1553.6|1554|1553.6|1554|1553.8|1553.6|1553.4|1794
1608120100000|2020-12-16 12:01:40|1553.8|1553.4|1553.8|1553.2|1554|1553.4|1553.6|1553.2|2689
1608120120000|2020-12-16 12:02:00|1553.6|1553|1553|1552.6|1553.6|1553|1552.8|1552.6|6938
1608120130000|2020-12-16 12:02:10|1552.8|1552.4|1552.8|1552.4|1552.8|1552.4|1552.8|1552.4|1194
1608120140000|2020-12-16 12:02:20|1553|1552.6|1553.4|1553|1553.6|1553.2|1553|1552.6|4420
1608120150000|2020-12-16 12:02:30|1553.2|1552.8|1553|1552.6|1553.2|1552.8|1552.8|1552.4|2000
1608120160000|2020-12-16 12:02:40|1552.8|1552.8|1553.2|1552.6|1553.4|1553.2|1552.8|1552.6|1707
1608120170000|2020-12-16 12:02:50|1553|1552.4|1552.4|1552|1553|1552.4|1552.4|1552|4633
1608120180000|2020-12-16 12:03:00|1552.2|1552.2|1552.4|1552|1552.6|1552.4|1552|1551.6|6635
1608120190000|2020-12-16 12:03:10|1552.2|1551.8|1552.2|1551.8|1552.4|1552|1552.2|1551.8|2102
1608120200000|2020-12-16 12:03:20|1552|1551.6|1552|1551.6|1552|1551.6|1552|1551.6|34
1608120210000|2020-12-16 12:03:30|1552.2|1551.8|1552|1551.8|1552.2|1552|1552|1551.8|1207
1608120220000|2020-12-16 12:03:40|1552.2|1551.6|1552.2|1551.8|1552.2|1551.8|1552|1551.6|2000
1608120230000|2020-12-16 12:03:50|1552.4|1552|1552.2|1551.8|1552.4|1552.2|1552.2|1551.8|2324
1608120240000|2020-12-16 12:04:00|1551.8|1551.6|1552.2|1552|1552.2|1552|1551.8|1551.6|3205
1608120250000|2020-12-16 12:04:10|1552.4|1552.2|1552.6|1552.2|1552.8|1552.6|1552.4|1552.2|3231
1608120260000|2020-12-16 12:04:20|1552.4|1552|1552.8|1552.2|1552.8|1552.4|1552.4|1552|3373
1608120270000|2020-12-16 12:04:30|1552.6|1552.4|1553.4|1553|1553.4|1553|1552.6|1552.4|912
1608120280000|2020-12-16 12:04:40|1553.2|1552.8|1553.2|1552.8|1553.4|1553|1553|1552.6|8820
1608120290000|2020-12-16 12:04:50|1553|1552.6|1553|1552.6|1553|1552.8|1553|1552.6|360
1608120300000|2020-12-16 12:05:00|1552.6|1552.4|1553|1552.6|1553|1552.8|1552.6|1552.4|3084
1608120310000|2020-12-16 12:05:10|1553.2|1552.8|1553.2|1552.8|1553.2|1552.8|1553.2|1552.8|0
1608120320000|2020-12-16 12:05:20||1552.6||1552.8||1552.8||1552.6|0
1608120330000|2020-12-16 12:05:30|1553|1553|1553|1552.6|1553.2|1553|1553|1552.6|1937
1608120340000|2020-12-16 12:05:40|1552.8|1552.4|1553|1552.4|1553|1552.4|1552.4|1552.2|5240
1608120350000|2020-12-16 12:05:50|1552.8|1552.6|1552.6|1552.2|1552.8|1552.6|1552.4|1552.2|3656
1608120360000|2020-12-16 12:06:00|1552.8|1552.4|1553|1552.8|1553|1552.8|1552.8|1552.4|2249
1608120370000|2020-12-16 12:06:10|1553.2|1553|1553.2|1552.8|1553.2|1553|1553|1552.8|1032
1608120380000|2020-12-16 12:06:20|1553.4|1553|1553.2|1552.8|1553.4|1553.2|1553.2|1552.8|1174
1608120410000|2020-12-16 12:06:50|1553|1552.6|1552.8|1552.6|1553|1552.6|1552.8|1552.4|1820
1608120420000|2020-12-16 12:07:00|1553|1552.8|1553.2|1553|1553.2|1553|1553|1552.8|1820
1608120430000|2020-12-16 12:07:10|1553.4|1553.2|1553.2|1553|1553.4|1553.2|1553.2|1553|444
1608120440000|2020-12-16 12:07:20|1553.4|1553.2|1553.8|1553.4|1553.8|1553.4|1553.4|1553.2|459
1608120450000|2020-12-16 12:07:30|1553.6|1553.2|1553.8|1553.4|1553.8|1553.4|1553.4|1553.2|973
1608120460000|2020-12-16 12:07:40|1553.6|1553.2|1553.2|1553|1553.6|1553.2|1553.2|1553|2608
1608120470000|2020-12-16 12:07:50|1553.4|1553.2|1553.6|1553.2|1553.6|1553.2|1553.4|1553.2|591
1608120480000|2020-12-16 12:08:00|1553.8||1553.8||1553.8||1553.8||0
1608120490000|2020-12-16 12:08:10|1553.6|1553.4|1554.2|1554|1554.4|1554|1553.4|1553.2|14218
1608120500000|2020-12-16 12:08:20|1554|1553.8|1554.8|1554.4|1554.8|1554.6|1554|1553.8|8015
1608120510000|2020-12-16 12:08:30|1555|1554.6|1554.2|1554|1555|1554.8|1554.2|1554|4473
1608120520000|2020-12-16 12:08:40|1554|1553.8|1554.2|1553.8|1554.2|1554|1554|1553.8|2432
1608120540000|2020-12-16 12:09:00|1554|1553.6|1553.8|1553.4|1554|1553.8|1553.8|1553.4|2675
1608120550000|2020-12-16 12:09:10|1554|1553.6|1554|1553.8|1554.2|1553.8|1554|1553.6|3549
1608120560000|2020-12-16 12:09:20|1553.8|1553.6|1554|1553.6|1554|1553.6|1553.8|1553.6|614
1608120570000|2020-12-16 12:09:30|1554.2|1553.8|1553.8|1553.2|1554.2|1554|1553.6|1553.2|4743
1608120580000|2020-12-16 12:09:40||1553.4||1553.4||1553.4||1553.2|249
1608120590000|2020-12-16 12:09:50||1553.6||1553.4||1553.6||1553.4|50
1608120600000|2020-12-16 12:10:00|1553.6|1553.2|1553.6|1553.2|1553.6|1553.4|1553.6|1553.2|0
1608120610000|2020-12-16 12:10:10|1553.4||1553.6||1553.6||1553.4||538
1608120620000|2020-12-16 12:10:20|1553.2|1553|1553.4|1553.2|1553.4|1553.2|1553.2|1553|1968
1608120630000|2020-12-16 12:10:30|1553.6|1553|1553.6|1553|1553.6|1553|1553.6|1553|0
1608120640000|2020-12-16 12:10:40|1553.4|1552.8|1553.2|1552.6|1553.4|1553|1553|1552.6|7186
1608120650000|2020-12-16 12:10:50|1553|1552.8|1553.4|1553.2|1553.4|1553.2|1553|1552.8|1565
1608120660000|2020-12-16 12:11:00|1553.6|1553.4|1553.8|1553.2|1553.8|1553.6|1553.6|1553.2|2168
1608120670000|2020-12-16 12:11:10|1553.6||1553.6||1553.6||1553.6||0
1608120680000|2020-12-16 12:11:20|||||||||278
1608120710000|2020-12-16 12:11:50|1553.4|1553.4|1553.4|1553.2|1553.4|1553.4|1553.4|1553.2|0
1608120720000|2020-12-16 12:12:00|||||||||281
1608120730000|2020-12-16 12:12:10|1553.2|1553|1553.4|1553|1553.4|1553|1553.2|1552.8|606
1608120750000|2020-12-16 12:12:30|1553.6|1553.2|1554|1553.8|1554|1553.8|1553.4|1553.2|3783
1608120760000|2020-12-16 12:12:40|1553.8|1553.6|1553.4|1553.2|1553.8|1553.6|1553.4|1553.2|927
1608120780000|2020-12-16 12:13:00|1553.2|1553|1553|1552.6|1553.4|1553|1552.8|1552.6|2004
1608120790000|2020-12-16 12:13:10|1553.2|1552.8|1554|1553.8|1554|1553.8|1553.2|1552.8|7804
1608120800000|2020-12-16 12:13:20|1553.8|1553.6|1554|1553.4|1554|1553.6|1553.8|1553.4|601
1608120810000|2020-12-16 12:13:30|1554.2|1553.6|1553.8|1553.4|1554.2|1554|1553.6|1553.4|2297
1608120820000|2020-12-16 12:13:40|1553.6||1553.6||1553.6||1553.6||0
1608120830000|2020-12-16 12:13:50|1553.4|1553.2|1553.6|1553.2|1553.6|1553.4|1553.4|1553|1095
1608120840000|2020-12-16 12:14:00|1553.4|1553|1553.2|1553|1553.6|1553|1553.2|1553|1264
1608120850000|2020-12-16 12:14:10|1553.4|1552.8|1553.2|1552.8|1553.4|1552.8|1553|1552.8|636
1608120860000|2020-12-16 12:14:20|1553|1553|1553|1552.8|1553.2|1553|1553|1552.8|1000
1608120880000|2020-12-16 12:14:40|1553.2|1553|1553.6|1553.2|1553.6|1553.2|1553.2|1553|1651
1608120890000|2020-12-16 12:14:50||1553.4||1553||1553.4||1553|536
1608120900000|2020-12-16 12:15:00|1553.4|1552.8|1552.6|1552.4|1553.4|1552.8|1552.6|1552.4|466
1608120910000|2020-12-16 12:15:10|1552.4|1552.2|1552.4|1552|1552.4|1552.2|1552.4|1552|2150
1608120920000|2020-12-16 12:15:20|1552.2|1552.2|1552.6|1552.2|1552.6|1552.4|1552.2|1552|6974
1608120930000|2020-12-16 12:15:30|1552.8|1552.4|1552.8|1552.4|1553|1552.6|1552.6|1552.4|1022
1608120940000|2020-12-16 12:15:40|||||||||278
1608120950000|2020-12-16 12:15:50|1553|1552.6|1553.4|1552.8|1553.4|1552.8|1553|1552.4|1606
1608120960000|2020-12-16 12:16:00|1553.6|1553|1553|1552.6|1553.6|1553.2|1553|1552.6|128
1608120970000|2020-12-16 12:16:10|1552.8|1552.4|1553|1552.6|1553|1552.6|1552.6|1552.2|156
1608120980000|2020-12-16 12:16:20||1552.8||1552.6||1552.8||1552.6|425
1608120990000|2020-12-16 12:16:30|1552.8||1552.8||1552.8||1552.8||0
1608121000000|2020-12-16 12:16:40|1552.6|1552.4|1553.2|1553|1553.2|1553|1552.6|1552.4|2230
1608121010000|2020-12-16 12:16:50||1552.8||1552.8||1552.8||1552.8|287
1608121020000|2020-12-16 12:17:00|1553.4|1553|1553.2|1552.8|1553.8|1553.4|1553.2|1552.8|12161
1608121030000|2020-12-16 12:17:10|1553|1553|1553.6|1553.2|1553.6|1553.4|1553|1552.8|4917
1608121040000|2020-12-16 12:17:20|1553.4|1553|1554|1553.6|1554|1553.8|1553.2|1552.8|10047
1608121050000|2020-12-16 12:17:30|1553.8|1553.4|1554|1553.4|1554|1553.6|1553.8|1553.4|40
1608121060000|2020-12-16 12:17:40|1553.8|1553.2|1553.6|1553.2|1553.8|1553.2|1553.6|1553.2|0
1608121080000|2020-12-16 12:18:00|1553.4|1553|1553.6|1553.2|1553.6|1553.4|1552.8|1552.4|1622
1608121090000|2020-12-16 12:18:10||1553||1553.2||1553.4||1553|530
1608121100000|2020-12-16 12:18:20|1553.8|1553.4|1554|1553.6|1554.4|1554.2|1553.8|1553.4|2216
1608121110000|2020-12-16 12:18:30|1554.2|1553.8|1554.2|1553.8|1554.2|1553.8|1554|1553.8|0
1608121120000|2020-12-16 12:18:40|1554.4|1554|1554.4|1554|1554.6|1554.2|1554.2|1553.8|695
1608121130000|2020-12-16 12:18:50|1554.2|1553.8|1554.2|1553.8|1554.2|1553.8|1554.2|1553.8|542
1608121140000|2020-12-16 12:19:00|1554.4|1554|1554.4|1554|1554.4|1554|1554.2|1554|0
1608121160000|2020-12-16 12:19:20|1554.2|1553.8|1554.4|1553.8|1554.4|1553.8|1554.2|1553.8|0
1608121170000|2020-12-16 12:19:30|1554.2|1554|1554.4|1554.2|1554.4|1554.2|1554.2|1554|613
1608121180000|2020-12-16 12:19:40|1554.2|1554|1554.4|1554|1554.4|1554|1554.2|1554|789
1608121190000|2020-12-16 12:19:50|1554.6|1554.2|1555|1554.8|1555|1554.8|1554.6|1554.2|279
1608121200000|2020-12-16 12:20:00|1555.2|1555|1555|1554.8|1555.8|1555.4|1555|1554.8|8357
1608121210000|2020-12-16 12:20:10|1554.8|1554.6|1555|1554.6|1555|1554.6|1554.8|1554.6|162
1608121240000|2020-12-16 12:20:40|1554.8|1554.4|1555|1554.6|1555.2|1554.8|1554.6|1554.4|725
1608121250000|2020-12-16 12:20:50|1555.2|1554.8|1555.4|1555|1555.4|1555|1555|1554.8|0
1608121260000|2020-12-16 12:21:00|1555.2|1554.8|1555.4|1555|1555.4|1555.2|1555.2|1554.6|4423
1608121270000|2020-12-16 12:21:10|1555.6|1555.2|1555.6|1555.2|1555.8|1555.4|1555.4|1555.2|4968
1608121280000|2020-12-16 12:21:20|1555.8|1555.4|1555.8|1555.2|1555.8|1555.4|1555.8|1555.2|300
1608121290000|2020-12-16 12:21:30|1556|1555.4|1555.8|1555.4|1556|1555.6|1555.8|1555.4|1163
1608121300000|2020-12-16 12:21:40|1556|1555.2|1555.8|1555.4|1556.4|1556|1555.6|1555.2|17244
1608121320000|2020-12-16 12:22:00|1556|1555.6|1555.8|1555.6|1556|1555.8|1555.6|1555.4|10306
1608121330000|2020-12-16 12:22:10|1556|1555.8|1556|1555.6|1556|1555.8|1556|1555.6|890
1608121340000|2020-12-16 12:22:20|1555.8|1555.4|1556|1555.6|1556|1555.6|1555.6|1555.2|3541
1608121350000|2020-12-16 12:22:30|1556.2|1555.8|1556.4|1556|1556.4|1556.2|1556.2|1555.8|2128
1608121360000|2020-12-16 12:22:40|1556.2|1555.8|1556.2|1555.8|1556.2|1556|1556.2|1555.8|1550
1608121370000|2020-12-16 12:22:50||1556||1555.8||1556||1555.8|500
1608121380000|2020-12-16 12:23:00|1556.4|1556|1556.2|1555.8|1556.8|1556.6|1556|1555.8|12209
1608121390000|2020-12-16 12:23:10|1556|1555.6|1555.8|1555.4|1556|1555.6|1555.8|1555.4|1974
1608121400000|2020-12-16 12:23:20|1555.6|1555.2|1555.6|1555|1555.8|1555.2|1555.2|1554.8|698
1608121410000|2020-12-16 12:23:30|1555.4|1554.8|1555.6|1555.2|1555.6|1555.4|1555.2|1554.8|1442
1608121420000|2020-12-16 12:23:40|1555.8|1555|1555.8|1555.4|1555.8|1555.4|1555.8|1555|2144
1608121430000|2020-12-16 12:23:50|1556||1556||1556||1556||0
1608121440000|2020-12-16 12:24:00|1555.8|1555.2|1555.2|1554.6|1555.8|1555.2|1555.2|1554.6|2081
1608121450000|2020-12-16 12:24:10|1555|1554.4|1554.6|1554.2|1555|1554.4|1554.6|1554.2|1250
1608121460000|2020-12-16 12:24:20|||||||||1000
1608121480000|2020-12-16 12:24:40|1554.4|1554.4|1554.6|1554.2|1554.6|1554.4|1554.4|1554.2|1113
1608121490000|2020-12-16 12:24:50||1554||1554.2||1554.2||1554|0
1608121500000|2020-12-16 12:25:00|1554.4|1554|1554.4|1554|1554.4|1554|1554.4|1554|0
1608121510000|2020-12-16 12:25:10|1554.2|1554.2|1554.4|1554.2|1554.8|1554.6|1554.2|1554.2|2731
1608121520000|2020-12-16 12:25:20|1554.2|1554|1554.2|1554|1554.4|1554.2|1554.2|1554|3309
1608121540000|2020-12-16 12:25:40|1554|1553.8|1554|1553.4|1554|1553.8|1553.8|1553.4|2355
1608121550000|2020-12-16 12:25:50|1553.6|1553.6|1553.4|1553|1554|1553.6|1553.4|1553|1591
1608121560000|2020-12-16 12:26:00|1553.2|1553.2|1553.2|1553|1553.6|1553.4|1553.2|1553|1716
1608121570000|2020-12-16 12:26:10|1553.4||1553.4||1553.4||1553.2||926
1608121580000|2020-12-16 12:26:20||1553.2||1553||1553.2||1553|428
1608121590000|2020-12-16 12:26:30|1553.6|1553.2|1553.6|1553|1553.6|1553.2|1553.4|1553|0
1608121600000|2020-12-16 12:26:40|1553.8|1553.2|1553.2|1553|1553.8|1553.6|1553.2|1553|1044
1608121610000|2020-12-16 12:26:50|1553|1552.8|1552.8|1552.6|1553.2|1553|1552.8|1552.6|5945
1608121620000|2020-12-16 12:27:00|1553|1552.8|1553|1552.6|1553.2|1553|1553|1552.6|3249
1608121640000|2020-12-16 12:27:20|||||||||400108
1608121650000|2020-12-16 12:27:30|1552.8|1552.4|1554|1553.6|1554|1553.6|1552.6|1552.2|7514
1608121660000|2020-12-16 12:27:40|1553.8|1553.4|1553.8|1553.4|1553.8|1553.6|1553.6|1553.4|2602
1608121670000|2020-12-16 12:27:50|1554|1553.6|1554|1553.8|1554.4|1554|1553.8|1553.6|2165
1608121680000|2020-12-16 12:28:00|1553.8|1553.6|1553.4|1553.2|1553.8|1553.6|1553.4|1553.2|2035
1608121690000|2020-12-16 12:28:10|1553.6|1553.4|1553.6|1553.4|1553.6|1553.4|1553.4|1553.2|1016
1608121700000|2020-12-16 12:28:20|1553.8|1553.6|1554|1553.6|1554|1553.6|1553.8|1553.6|0
1608121730000|2020-12-16 12:28:50|1553.8|1553.4|1553.8|1553.6|1554|1553.6|1553.6|1553.2|5187
1608121740000|2020-12-16 12:29:00|1553.6|1553.4|1553.6|1553.4|1553.6|1553.4|1553.6|1553.4|250
1608121750000|2020-12-16 12:29:10|1553.8|1553.6|1553.8|1553.6|1553.8|1553.6|1553.8|1553.6|131
1608121760000|2020-12-16 12:29:20|1554|1553.4|1553.8|1553.4|1554|1553.4|1553.8|1553.4|0
1608121770000|2020-12-16 12:29:30|1553.6|1553.2|1553.6|1553.2|1553.6|1553.2|1553.6|1553.2|0
1608121800000|2020-12-16 12:30:00|1553.4|1553|1553.4|1553|1553.4|1553|1553.2|1553|284
1608121810000|2020-12-16 12:30:10|1553.2|1552.8|1552.6|1552.2|1553.2|1552.8|1552.6|1552.2|701
1608121820000|2020-12-16 12:30:20|1552.4|1552.4|1552.6|1552.2|1552.6|1552.4|1552.4|1552.2|1279
1608121830000|2020-12-16 12:30:30|1552.8|1552.4|1552.8|1552.6|1553.2|1553|1552.8|1552.4|4038
1608121840000|2020-12-16 12:30:40|1553|1552.4|1553.2|1553|1553.6|1553.4|1553|1552.4|2099
1608121850000|2020-12-16 12:30:50|1553.4|1553.2|1553.2|1553|1553.4|1553.2|1553|1552.8|1062
1608121860000|2020-12-16 12:31:00|1553.4|1553.2|1553.4|1553|1553.6|1553.4|1553.4|1553|1601
1608121870000|2020-12-16 12:31:10|1553.2|1553.2|1553.4|1553.2|1553.4|1553.2|1553.2|1553|2158
1608121880000|2020-12-16 12:31:20|1553.6|1553.4|1553.8|1553.6|1553.8|1553.6|1553.4|1553.2|1803
1608121890000|2020-12-16 12:31:30|1554|1553.4|1553.8|1553.6|1554|1553.8|1553.8|1553.4|1182
1608121900000|2020-12-16 12:31:40|1554|1553.8|1553.6|1553.4|1554.4|1554.2|1553.6|1553.4|13785
1608121910000|2020-12-16 12:31:50|1553.8|1553.6|1553.8|1553.6|1554|1553.8|1553.6|1553.4|4724
1608121920000|2020-12-16 12:32:00|1553.6|1553.4|1553.8|1553.6|1553.8|1553.6|1553.6|1553.4|1532
1608121930000|2020-12-16 12:32:10|1554|1553.8|1554|1553.6|1554|1553.8|1554|1553.6|1167
1608121960000|2020-12-16 12:32:40|1553.8|1553.8|1554|1553.6|1554|1553.8|1553.8|1553.6|727
1608121970000|2020-12-16 12:32:50||1553.8||1553.6||1553.8||1553.6|294
1608121980000|2020-12-16 12:33:00|1554.2|1553.8|1553.8|1553.4|1554.2|1553.8|1553.6|1553.4|4848
1608121990000|2020-12-16 12:33:10|1553.6|1553.2|1553.2|1552.8|1553.6|1553.4|1553.2|1552.8|1341
1608122000000|2020-12-16 12:33:20|1553|1552.6|1553|1552.8|1553|1552.8|1553|1552.6|218
1608122010000|2020-12-16 12:33:30|1553.2|1553|1553.2|1552.8|1553.4|1553.2|1553.2|1552.8|2204
1608122020000|2020-12-16 12:33:40|1553|1552.6|1553|1552.6|1553|1552.6|1552.8|1552.6|1723
1608122030000|2020-12-16 12:33:50||1552.4||1552.4||1552.6||1552.4|0
1608122040000|2020-12-16 12:34:00|1552.8|1552.6|1552.8|1552.6|1552.8|1552.6|1552.8|1552.6|120
1608122050000|2020-12-16 12:34:10|1553|1552.4|1553|1552.6|1553|1552.6|1553|1552.4|0
1608122070000|2020-12-16 12:34:30|1552.8|1552.4|1552.8|1552.4|1553|1552.4|1552.8|1552.4|76
1608122080000|2020-12-16 12:34:40|1552.6|1552.2|1552.4|1552.2|1552.6|1552.4|1552.4|1552.2|971
1608122090000|2020-12-16 12:34:50|1552.6|1552|1552.8|1552.4|1552.8|1552.6|1552.4|1552|890
1608122100000|2020-12-16 12:35:00|1553|1552.6|1552.8|1552.2|1553|1552.6|1552.6|1552.2|2460
1608122110000|2020-12-16 12:35:10||1552.4||1552.4||1552.4||1552.4|0
1608122120000|2020-12-16 12:35:20|1552.6|1552.2|1552.6|1552.2|1552.8|1552.4|1552.6|1552.2|3485
1608122130000|2020-12-16 12:35:30|1552.4|1552|1552.6|1552.2|1552.6|1552.4|1552.4|1552|1398
1608122140000|2020-12-16 12:35:40||1552||1552.2||1552.2||1552|545
1608122160000|2020-12-16 12:36:00|1552.4|1552|1552.4|1552|1552.4|1552.4|1552.4|1552|870
1608122170000|2020-12-16 12:36:10|1552.6|1552.2|1552.8|1552.4|1552.8|1552.6|1552.6|1552.2|2653
1608122180000|2020-12-16 12:36:20|1553.2|1552.6|1553|1552.8|1553.4|1553.2|1553|1552.4|10985
1608122190000|2020-12-16 12:36:30|1553.2|1553|1553.4|1553|1553.4|1553|1553.2|1553|187
1608122200000|2020-12-16 12:36:40|1553.2|1552.8|1553.4|1553|1553.4|1553|1553.2|1552.8|2500
1608122210000|2020-12-16 12:36:50|1553.6|1553.2|1553.6|1553.4|1553.6|1553.4|1553.6|1553.2|1365
1608122220000|2020-12-16 12:37:00|1553.4|1553.2|1553.4|1553.2|1553.4|1553.4|1553.4|1553|60
1608122230000|2020-12-16 12:37:10|1553.2|1553|1552.8|1552.4|1553.2|1553|1552.8|1552.4|6215
1608122240000|2020-12-16 12:37:20|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|0
1608122250000|2020-12-16 12:37:30|1552.8|1552.4|1553|1552.8|1553|1552.8|1552.6|1552.2|6893
1608122260000|2020-12-16 12:37:40|1553.2|1553|1553.4|1553.2|1553.6|1553.4|1553.2|1553|7021
1608122270000|2020-12-16 12:37:50||1553||1553||1553||1553|0
1608122280000|2020-12-16 12:38:00|1553.2|1552.8|1553.2|1552.6|1553.2|1552.8|1553.2|1552.6|570
1608122290000|2020-12-16 12:38:10|1553|1552.8|1553|1552.6|1553|1552.8|1553|1552.6|0
1608122300000|2020-12-16 12:38:20|1553.4|1552.8|1553.8|1553.4|1553.8|1553.6|1553.4|1552.6|6690
1608122310000|2020-12-16 12:38:30|1553.6|1553.2|1553.8|1553.4|1553.8|1553.4|1553.6|1553.2|538
1608122320000|2020-12-16 12:38:40|1553.6|1553.2|1553.8|1553.2|1553.8|1553.2|1553.6|1553.2|0
1608122330000|2020-12-16 12:38:50|1553.6|1553.4|1553.8|1553.4|1554|1553.8|1553.4|1553.4|3706
1608122340000|2020-12-16 12:39:00||1553.6||1553.6||1553.6||1553.6|2119
1608122350000|2020-12-16 12:39:10|1554||1554||1554||1554||0
1608122360000|2020-12-16 12:39:20|1553.8||1553.8||1553.8||1553.8||0
1608122370000|2020-12-16 12:39:30|1554|1553.4|1554.2|1554|1554.2|1554|1554|1553.4|1663
1608122380000|2020-12-16 12:39:40|1554|1553.8|1554|1553.6|1554|1553.8|1553.8|1553.4|1450
1608122390000|2020-12-16 12:39:50|1553.8|1553.4|1553.6|1553.2|1553.8|1553.4|1553.6|1553.2|70
1608122400000|2020-12-16 12:40:00|1553.4|1553.4|1553.8|1553.2|1553.8|1553.4|1553.4|1553.2|2723
1608122410000|2020-12-16 12:40:10|1553.6|1553|1553.6|1553|1553.6|1553|1553.6|1553|65
1608122420000|2020-12-16 12:40:20|1553.4|1553.2|1553.6|1553|1553.6|1553.2|1553.4|1553|145
1608122430000|2020-12-16 12:40:30|1553.4|1553.2|1553.4|1553|1553.4|1553.2|1553.2|1553|0
1608122440000|2020-12-16 12:40:40|1553.2|1552.8|1552.8|1552.4|1553.2|1552.8|1552.8|1552.4|2846
1608122470000|2020-12-16 12:41:10|1553|1552.6|1553.2|1553|1553.2|1553|1553|1552.4|2668
1608122480000|2020-12-16 12:41:20|1553.4|1553.2|1553.2|1552.8|1553.6|1553.2|1553.2|1552.8|2486
1608122490000|2020-12-16 12:41:30|||||||||2000
1608122510000|2020-12-16 12:41:50|1553|1553|1553|1552.8|1553|1553|1553|1552.6|4150
1608122520000|2020-12-16 12:42:00|1553.2|1552.6|1553.2|1552.8|1553.4|1553.2|1553.2|1552.6|1677
1608122530000|2020-12-16 12:42:10||1553||1552.8||1553||1552.8|2000
1608122540000|2020-12-16 12:42:20|1553.4|1552.6|1553.6|1553.2|1553.6|1553.4|1553.2|1552.6|2735
1608122560000|2020-12-16 12:42:40||1553||1553||1553.2||1553|0
1608122570000|2020-12-16 12:42:50||1553.2||1553.2||1553.2||1553|291
1608122590000|2020-12-16 12:43:10|1553.8|1553.4|1554.8|1554.4|1554.8|1554.6|1553.8|1553.2|3345
1608122610000|2020-12-16 12:43:30|1554.6|1554.2|1554.4|1554|1554.6|1554.4|1554.4|1554|868
1608122620000|2020-12-16 12:43:40|1554.6|1554.2|1554.8|1554.6|1554.8|1554.6|1554.6|1554.2|921
1608122640000|2020-12-16 12:44:00|1555|1554.8|1554.8|1554.4|1555|1554.8|1554.6|1554.4|4167
1608122650000|2020-12-16 12:44:10|1555|1554.6|1555|1554.6|1555|1554.6|1555|1554.6|757
1608122660000|2020-12-16 12:44:20|1554.8|1554.4|1554.4|1554|1554.8|1554.4|1554.4|1554|2135
1608122680000|2020-12-16 12:44:40|||||||||450
1608122690000|2020-12-16 12:44:50|1554.2|1553.8|1554.2|1553.8|1554.2|1553.8|1554|1553.8|128
1608122700000|2020-12-16 12:45:00|1554.4|1554|1554.8|1554.4|1554.8|1554.6|1554.4|1553.8|7107
1608122710000|2020-12-16 12:45:10|1554.6|1554.2|1554.2|1553.8|1554.6|1554.2|1554|1553.8|8222
1608122720000|2020-12-16 12:45:20|1554.4|1554|1554.6|1554.2|1554.6|1554.4|1554.4|1553.8|1084
1608122730000|2020-12-16 12:45:30||1554||1554||1554||1554|0
1608122740000|2020-12-16 12:45:40|1554.4|1554.2|1554.4|1554|1554.4|1554.2|1554.4|1554|0
1608122750000|2020-12-16 12:45:50|1554.6|1554.2|1554.8|1554.4|1554.8|1554.4|1554.4|1554.2|2217
1608122760000|2020-12-16 12:46:00||1554.6||1554.4||1554.6||1554.4|0
1608122790000|2020-12-16 12:46:30||1554.6||1554.4||1554.6||1554.4|40
1608122810000|2020-12-16 12:46:50|1554.6||1554.8||1554.8||1554.6||750
1608122820000|2020-12-16 12:47:00|1554.6|1554.2|1554.2|1553.8|1554.6|1554.2|1554.2|1553.8|841
1608122830000|2020-12-16 12:47:10|1554|1553.6|1553.8|1553.2|1554|1553.6|1553.8|1553.2|307
1608122840000|2020-12-16 12:47:20||1553.4||1553.4||1553.4||1553.4|2
1608122860000|2020-12-16 12:47:40||1553.6||1553.4||1553.6||1553.4|0
1608122880000|2020-12-16 12:48:00|1553.6|1553.2|1553.8|1553.2|1553.8|1553.4|1553.4|1553|3903
1608122890000|2020-12-16 12:48:10|1553.4|1553|1553|1552.8|1553.4|1553|1553|1552.6|5596
1608122900000|2020-12-16 12:48:20|1553.2|1553|1553.4|1553|1553.4|1553.2|1553.2|1553|1386
1608122910000|2020-12-16 12:48:30||1553.2||1553||1553.2||1553|226
1608122920000|2020-12-16 12:48:40|1553.2||1553.4||1553.4||1553.2||925
1608122940000|2020-12-16 12:49:00|1553.6|1553.2|1553.8|1553.6|1553.8|1553.6|1553.6|1553|3878
1608122950000|2020-12-16 12:49:10|1553.6|1553.4|1554.2|1553.8|1554.2|1553.8|1553.6|1553.4|1064
1608122960000|2020-12-16 12:49:20||1553.6||1553.6||1553.6||1553.6|0
1608122970000|2020-12-16 12:49:30|1554|1553.8|1554.2|1553.8|1554.2|1553.8|1554|1553.8|2000
1608122980000|2020-12-16 12:49:40|1554|1553.6|1554|1553.6|1554.2|1554|1554|1553.6|2266
1608122990000|2020-12-16 12:49:50|1553.8|1553.4|1553|1552.6|1553.8|1553.4|1552.8|1552.6|6518
1608123000000|2020-12-16 12:50:00|1553.2|1552.8|1552.8|1552.2|1553.2|1553|1552.8|1552.2|3092
1608123010000|2020-12-16 12:50:10|1552.6|1552.4|1552.6|1552.2|1552.8|1552.4|1552.2|1552|3725
1608123020000|2020-12-16 12:50:20|1552.8|1552.4|1552.8|1552.4|1552.8|1552.6|1552.8|1552.2|12209
1608123030000|2020-12-16 12:50:30||1552.6||1552.4||1552.6||1552.4|100
1608123040000|2020-12-16 12:50:40|1553|1552.6|1552.8|1552.4|1553|1552.6|1552.8|1552.4|1046
1608123050000|2020-12-16 12:50:50||1552.6||1552.6||1552.6||1552.6|0
1608123060000|2020-12-16 12:51:00|1552.6|1552.4|1552.8|1552.4|1552.8|1552.6|1552.6|1552.2|4936
1608123070000|2020-12-16 12:51:10|1553|1552.6|1553.2|1552.8|1553.2|1553|1553|1552.6|5033
1608123080000|2020-12-16 12:51:20|1553|1553|1552.8|1552.4|1553|1553|1552.6|1552.2|5096
1608123090000|2020-12-16 12:51:30|1552.6|1552.2|1552.6|1552.2|1552.6|1552.4|1552.4|1552.2|1401
1608123100000|2020-12-16 12:51:40|1552.4|1552.4|1552.4|1552|1552.6|1552.4|1552.4|1552|4294
1608123110000|2020-12-16 12:51:50|1552.6|1552.2|1552.8|1552.4|1552.8|1552.6|1552.6|1552.2|2582
1608123120000|2020-12-16 12:52:00|1553|1552.6|1553.2|1553|1553.2|1553|1553|1552.6|1632
1608123130000|2020-12-16 12:52:10|1553|1552.8|1553|1552.6|1553|1552.8|1552.8|1552.6|604
1608123140000|2020-12-16 12:52:20|1552.8|1552.4|1553|1552.4|1553|1552.8|1552.8|1552.4|2557
1608123150000|2020-12-16 12:52:30|1552.4|1552.2|1552.6|1552.2|1552.6|1552.4|1552.2|1552|4548
1608123160000|2020-12-16 12:52:40|1552.4|1552|1552.8|1552.4|1552.8|1552.4|1552.4|1552|7319
1608123170000|2020-12-16 12:52:50|||||||||115
1608123180000|2020-12-16 12:53:00|1553|1552.6|1553.2|1553|1553.6|1553.2|1553|1552.6|19684
1608123190000|2020-12-16 12:53:10|1553.4|1553.2|1553.6|1553.2|1553.6|1553.2|1553.4|1553.2|0
1608123200000|2020-12-16 12:53:20|1553.4|1553|1553.4|1553|1553.6|1553.2|1553.2|1552.8|3844
1608123220000|2020-12-16 12:53:40|1553.2|1552.8|1553.2|1552.8|1553.2|1553|1553|1552.8|753
1608123230000|2020-12-16 12:53:50|1553|1552.6|1553.2|1552.8|1553.2|1552.8|1552.8|1552.4|1113
1608123240000|2020-12-16 12:54:00|1553.4|1553|1553.4|1553.2|1553.4|1553.2|1553.4|1553|1331
1608123250000|2020-12-16 12:54:10|1553.2|1553|1553.2|1553|1553.2|1553|1553|1552.6|7023
1608123260000|2020-12-16 12:54:20|1553.4|1552.8|1553|1552.6|1553.4|1553|1553|1552.6|573
1608123270000|2020-12-16 12:54:30|1552.8|1552.4|1553|1552.6|1553|1552.6|1552.6|1552.4|2976
1608123280000|2020-12-16 12:54:40|1552.8|1552.8|1553|1552.6|1553|1552.8|1552.8|1552.6|0
1608123290000|2020-12-16 12:54:50|1552.8|1552.8|1552.4|1552.2|1552.8|1552.8|1552.4|1552.2|2757
1608123300000|2020-12-16 12:55:00|1552.2|1552|1552.6|1552.2|1552.8|1552.4|1552.2|1552|11088
1608123310000|2020-12-16 12:55:10|1552.4|1552|1552.2|1551.8|1552.4|1552|1552|1551.8|18911
1608123320000|2020-12-16 12:55:20|1552|1552|1552.2|1552|1552.2|1552|1552|1551.8|2539
1608123330000|2020-12-16 12:55:30|1552.4|1551.8|1552.6|1552.2|1552.8|1552.6|1552.4|1551.8|4073
1608123350000|2020-12-16 12:55:50|1552.8|1552.4|1552.8|1552.4|1553|1552.8|1552.8|1552.4|3931
1608123360000|2020-12-16 12:56:00|1552.6|1552.2|1552.6|1552.2|1552.6|1552.4|1552.6|1552.2|2221
1608123380000|2020-12-16 12:56:20|1552.4||1552.6||1552.6||1552.4||2430
1608123390000|2020-12-16 12:56:30|1552.8|1552.4|1552.6|1552.2|1552.8|1552.4|1552.6|1552.2|1586
1608123400000|2020-12-16 12:56:40|1552.4|1552|1552|1551.6|1552.4|1552|1551.8|1551.6|434
1608123410000|2020-12-16 12:56:50||1551.8||1551.6||1551.8||1551.6|738
1608123420000|2020-12-16 12:57:00|1551.8|1551.8|1552|1551.8|1552|1551.8|1551.8|1551.8|368
1608123430000|2020-12-16 12:57:10|1552.2|1552|1552.4|1552.2|1552.4|1552.2|1552.2|1552|1296
1608123440000|2020-12-16 12:57:20|1552.6|1552|1553.2|1553|1553.2|1553|1552.6|1552|2567
1608123450000|2020-12-16 12:57:30|1553.4|1553.2|1554|1553.8|1554|1553.8|1553.4|1553.2|1323
1608123460000|2020-12-16 12:57:40||1553.6||1553.6||1553.8||1553.6|1645
1608123470000|2020-12-16 12:57:50|1553.8|1553.4|1552.6|1552.2|1553.8|1553.4|1552.4|1552.2|4660
1608123490000|2020-12-16 12:58:10|1552.8|1552.4|1553.2|1552.8|1553.2|1552.8|1552.8|1552.4|1236
1608123500000|2020-12-16 12:58:20|1553.4|1553|1553.8|1553.4|1553.8|1553.4|1553.4|1553|1189
1608123520000|2020-12-16 12:58:40||1553.2||1553.2||1553.2||1553.2|311
1608123530000|2020-12-16 12:58:50|1553.6|1553|1553.4|1553|1553.6|1553.2|1553.2|1553|6770
1608123540000|2020-12-16 12:59:00||1553.2||1553||1553.2||1553|23
1608123550000|2020-12-16 12:59:10|1553.6|1553.2|1553.6|1553.2|1553.8|1553.4|1553.4|1553.2|1033
1608123570000|2020-12-16 12:59:30|1553.4||1553.4||1553.4||1553.4||473
1608123580000|2020-12-16 12:59:40|1553.2|1553|1553.2|1553|1553.4|1553|1553|1552.8|2067
1608123590000|2020-12-16 12:59:50|1553.4|1553.2|1553.8|1553.4|1553.8|1553.4|1553.4|1553.2|562
1608123600000|2020-12-16 13:00:00|1554|1553.6|1553.8|1553.6|1554|1553.6|1553.6|1553.2|3342
1608123630000|2020-12-16 13:00:30|1553.6|1553.4|1554|1553.6|1554|1553.6|1553.6|1553.4|885
1608123650000|2020-12-16 13:00:50|1553.8|1553.4|1553.8|1553.4|1553.8|1553.6|1553.8|1553.2|725
1608123660000|2020-12-16 13:01:00|1554|1553.6|1554|1553.4|1554|1553.6|1554|1553.4|100
1608123670000|2020-12-16 13:01:10|1553.8|1553.2|1553.6|1553.2|1553.8|1553.2|1553.4|1553.2|224
1608123680000|2020-12-16 13:01:20||1553||1553.2||1553.2||1553|0
1608123690000|2020-12-16 13:01:30|1553.8|1553.4|1553.8|1553.6|1553.8|1553.6|1553.6|1553.4|3236
1608123700000|2020-12-16 13:01:40|1553.6|1553.4|1553.6|1553.2|1553.6|1553.4|1553.6|1553.2|657
1608123710000|2020-12-16 13:01:50|1553.8|1553.4|1553.6|1553.4|1553.8|1553.6|1553.6|1553.4|170
1608123720000|2020-12-16 13:02:00|1553.8|1553.6|1553.8|1553.4|1553.8|1553.6|1553.8|1553.4|140
1608123730000|2020-12-16 13:02:10|1554|1553.6|1554|1553.8|1554.4|1554|1554|1553.6|1057
1608123740000|2020-12-16 13:02:20|1553.8|1553.6|1554|1553.6|1554|1553.6|1553.8|1553.6|632
1608123760000|2020-12-16 13:02:40|1553.8|1553.4|1553.2|1553|1553.8|1553.4|1553.2|1553|1452
1608123770000|2020-12-16 13:02:50|1553.4|1552.8|1553|1552.6|1553.4|1552.8|1553|1552.6|1925
1608123780000|2020-12-16 13:03:00||1552.8||1552.6||1552.8||1552.6|0
1608123790000|2020-12-16 13:03:10|1552.8|1552.4|1552.8|1552.4|1552.8|1552.4|1552.8|1552.4|0
1608123800000|2020-12-16 13:03:20|1553|1552.6|1553|1552.6|1553|1552.8|1553|1552.4|750
1608123810000|2020-12-16 13:03:30|1553.2|1552.8|1553.2|1552.8|1553.2|1553|1553.2|1552.8|254
1608123830000|2020-12-16 13:03:50|||||||||76
1608123840000|2020-12-16 13:04:00|1553|1552.6|1553.2|1552.8|1553.2|1552.8|1553|1552.6|316
1608123850000|2020-12-16 13:04:10|1553|1552.6|1553|1552.6|1553|1552.6|1553|1552.6|81
1608123870000|2020-12-16 13:04:30|1552.8|1552.8|1553.2|1552.8|1553.4|1553|1552.8|1552.8|4607
1608123880000|2020-12-16 13:04:40|1553|1553|1553.4|1553|1553.4|1553|1553|1552.8|948
1608123890000|2020-12-16 13:04:50|1553.2|1552.8|1553.6|1553|1553.6|1553.2|1553.2|1552.6|500
1608123910000|2020-12-16 13:05:10|1553.8|1553.2|1553.6|1553.2|1553.8|1553.6|1553.6|1553.2|140
1608123920000|2020-12-16 13:05:20||1553.4||1553.2||1553.4||1553.2|0
1608123940000|2020-12-16 13:05:40|1553.8|1553.4|1553.8|1553.4|1553.8|1553.6|1553.8|1553.4|293
1608123950000|2020-12-16 13:05:50||1553.6||1553.4||1553.6||1553.4|0
1608123960000|2020-12-16 13:06:00||1553.6||1553.4||1553.6||1553.4|3000
1608123970000|2020-12-16 13:06:10|1554|1553.6|1554|1553.6|1554|1553.6|1553.8|1553.6|195
1608123980000|2020-12-16 13:06:20|1553.8|1553.4|1554|1553.6|1554|1553.6|1553.8|1553.4|549
1608123990000|2020-12-16 13:06:30||1553.4||1553.8||1553.8||1553.4|2578
1608124000000|2020-12-16 13:06:40||1553.6||1553.6||1553.6||1553.6|0
1608124010000|2020-12-16 13:06:50|1553.8|1553.4|1553.6|1553.4|1553.8|1553.4|1553.4|1553|3730
1608124020000|2020-12-16 13:07:00|1553.4|1553.2|1553|1552.8|1553.6|1553.2|1553|1552.8|2203
1608124030000|2020-12-16 13:07:10|1553.2|1553|1552.8|1552.4|1553.2|1553|1552.6|1552.4|1816
1608124040000|2020-12-16 13:07:20|1553|1552.6|1553|1552.6|1553|1552.8|1553|1552.6|2313
1608124050000|2020-12-16 13:07:30|1552.8|1552.4|1553|1552.8|1553|1552.8|1552.8|1552.4|1523
1608124060000|2020-12-16 13:07:40|1552.8|1552.6|1552|1551.8|1552.8|1552.6|1552|1551.8|6299
1608124070000|2020-12-16 13:07:50|1552.2|1552|1552.4|1552|1552.4|1552.2|1552|1552|619
1608124080000|2020-12-16 13:08:00||1552.2||1551.8||1552.2||1551.8|0
1608124090000|2020-12-16 13:08:10|1552.2|1551.6|1551|1550.8|1552.2|1551.6|1551|1550.8|19469
1608124100000|2020-12-16 13:08:20|1550.8|1550.6|1550.8|1550.6|1551|1550.8|1550.8|1550.6|1420
1608124110000|2020-12-16 13:08:30|1551|1550.8|1551|1550.6|1551|1550.8|1551|1550.6|97
1608124120000|2020-12-16 13:08:40|1551.2|1550.8|1551.2|1551|1551.4|1551.2|1551.2|1550.8|1028
1608124130000|2020-12-16 13:08:50|1551.4|1550.8|1551.8|1551.6|1551.8|1551.6|1551.4|1550.8|2304
1608124140000|2020-12-16 13:09:00||1551.4||1551.4||1551.4||1551.4|2
1608124150000|2020-12-16 13:09:10||1551.6||1551.4||1551.6||1551.4|0
1608124160000|2020-12-16 13:09:20|1552|1551.6|1552|1551.8|1552|1551.8|1552|1551.6|128
1608124170000|2020-12-16 13:09:30|1552.2|1552|1552.4|1551.8|1552.4|1552.2|1552.2|1551.8|760
1608124180000|2020-12-16 13:09:40|1552.2|1551.6|1551.8|1551.6|1552.2|1551.6|1551.8|1551.6|226
1608124190000|2020-12-16 13:09:50|1552|1551.8|1552.2|1551.6|1552.2|1551.8|1552|1551.6|770
1608124200000|2020-12-16 13:10:00|1552.4|1551.8|1552.4|1552|1552.4|1552|1552.4|1551.8|0
1608124210000|2020-12-16 13:10:10|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|4496
1608124220000|2020-12-16 13:10:20|1552.4|1552|1552.4|1552.2|1552.4|1552.2|1552.2|1551.8|3502
1608124230000|2020-12-16 13:10:30|1552.2|1552|1552|1551.6|1552.2|1552|1552|1551.6|1444
1608124240000|2020-12-16 13:10:40||1551.4||1551.4||1551.4||1551.4|0
1608124250000|2020-12-16 13:10:50|1551.8|1551.2|1551.6|1551.2|1551.8|1551.2|1551.6|1551.2|224
1608124260000|2020-12-16 13:11:00|1551.4|1551.4|1551|1550.6|1551.4|1551.4|1551|1550.6|2060
1608124270000|2020-12-16 13:11:10|1550.8|1550.4|1550.6|1550.4|1550.8|1550.6|1550.4|1550.2|6118
1608124280000|2020-12-16 13:11:20|1550.4|1550.2|1550.4|1550|1550.6|1550.2|1550.4|1550|1874
1608124290000|2020-12-16 13:11:30||1550.2||1550||1550.2||1550|0
1608124300000|2020-12-16 13:11:40|1550.6|1550.2|1550.6|1550.2|1550.6|1550.2|1550.4|1550|1582
1608124320000|2020-12-16 13:12:00||1550.4||1550.2||1550.4||1550.2|4580
1608124330000|2020-12-16 13:12:10|1550.4||1550.6||1550.6||1550.4||501
1608124370000|2020-12-16 13:12:50|1550.4|1550.4|1550.6|1550.2|1550.6|1550.4|1550.4|1550.2|662
1608124380000|2020-12-16 13:13:00|1550.8|1550.4|1550.8|1550.6|1550.8|1550.6|1550.6|1550.4|3696
1608124390000|2020-12-16 13:13:10|1551|1550.8|1550.8|1550.4|1551.2|1551|1550.8|1550.4|4625
1608124400000|2020-12-16 13:13:20|1550.6|1550.2|1550.6|1550.2|1550.6|1550.4|1550.6|1550.2|2044
1608124410000|2020-12-16 13:13:30|1550.4|1550|1550.4|1550.2|1550.4|1550.2|1550.2|1550|1734
1608124420000|2020-12-16 13:13:40||1550||1550.2||1550.2||1550|409
1608124430000|2020-12-16 13:13:50|1550.2|1550|1550.4|1550.2|1550.4|1550.2|1550.2|1550|11320
1608124440000|2020-12-16 13:14:00||1550||1550||1550.2||1550|16
1608124450000|2020-12-16 13:14:10|1550.6|1550.2|1550.6|1550.2|1550.6|1550.4|1550.6|1550|2314
1608124460000|2020-12-16 13:14:20|1550.8|1550.4|1551|1550.8|1551|1550.8|1550.6|1550.4|4579
1608124470000|2020-12-16 13:14:30|1551.2|1550.6|1551.6|1551.2|1552.8|1552.6|1551.2|1550.6|16218
1608124480000|2020-12-16 13:14:40|1551.8|1551.4|1551.8|1551.6|1552|1551.8|1551.6|1551.2|11632
1608124490000|2020-12-16 13:14:50|1552|1551.4|1553.2|1552.8|1553.6|1553.4|1551.8|1551.4|9015
1608124500000|2020-12-16 13:15:00|1553|1552.6|1553|1552.6|1553.2|1553|1552.6|1552.2|6485
1608124510000|2020-12-16 13:15:10|1552.8|1552.4|1552.6|1552.2|1552.8|1552.4|1552.6|1552.2|0
1608124520000|2020-12-16 13:15:20|1552.8|1552.4|1552.8|1552.2|1552.8|1552.6|1552.6|1552.2|1262
1608124530000|2020-12-16 13:15:30||1552.4||1552.6||1552.6||1552.4|98
1608124540000|2020-12-16 13:15:40|1553|1552.4|1554.2|1553.8|1554.4|1554.2|1552.8|1552.4|7438
1608124550000|2020-12-16 13:15:50|1554|1554|1553.8|1553.6|1554|1554|1553.4|1553.2|8323
1608124560000|2020-12-16 13:16:00|1553.6|1553.4|1553.6|1553.2|1553.8|1553.6|1553.6|1553.2|4363
1608124570000|2020-12-16 13:16:10|1553.4|1553|1553.2|1553|1553.4|1553|1553.2|1552.8|1360
1608124580000|2020-12-16 13:16:20|1553.4|1552.8|1553.2|1552.8|1553.4|1553.2|1552.8|1552.6|5212
1608124590000|2020-12-16 13:16:30||1552.6||1552.6||1552.6||1552.6|0
1608124600000|2020-12-16 13:16:40|1553|1552.4|1552.2|1552|1553|1552.6|1552.2|1551.8|2591
1608124610000|2020-12-16 13:16:50|1552.4|1552.2|1552.8|1552.4|1552.8|1552.6|1552.4|1552|802
1608124620000|2020-12-16 13:17:00|1552.6|1552.2|1552|1551.8|1552.6|1552.2|1552|1551.8|5046
1608124630000|2020-12-16 13:17:10|1552.2|1552|1552|1551.6|1552.4|1552.2|1551.8|1551.6|16323
1608124640000|2020-12-16 13:17:20|1552.2|1551.8|1552.2|1552|1552.4|1552|1552.2|1551.6|2958
1608124650000|2020-12-16 13:17:30|1552|1551.8|1552.8|1552.2|1552.8|1552.2|1551.8|1551.6|14672
1608124660000|2020-12-16 13:17:40|1552.6|1552|1551.8|1551.4|1552.6|1552|1551.8|1551.2|2443
1608124670000|2020-12-16 13:17:50|1552|1551.6|1552.4|1552.2|1552.6|1552.4|1552|1551.6|11334
1608124680000|2020-12-16 13:18:00|1552.2|1552|1552.4|1552|1552.4|1552|1552|1551.8|4935
1608124690000|2020-12-16 13:18:10|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|0
1608124710000|2020-12-16 13:18:30|1552.4|1552|1552.8|1552.4|1552.8|1552.6|1552.4|1552|1019
1608124720000|2020-12-16 13:18:40|1552.6|1552.2|1552.2|1551.8|1552.6|1552.2|1552.2|1551.8|455
1608124730000|2020-12-16 13:18:50|1552|1551.6|1552|1551.6|1552|1551.8|1551.8|1551.4|162
1608124740000|2020-12-16 13:19:00||1551.4||1551.4||1551.4||1551.4|0
1608124760000|2020-12-16 13:19:20|1551.8|1551.2|1551.2|1550.6|1551.8|1551.2|1551|1550.6|0
1608124770000|2020-12-16 13:19:30|1551|1550.8|1551|1550.4|1551|1550.8|1550.8|1550.4|2292
1608124780000|2020-12-16 13:19:40|1550.8|1550.6|1550.8|1550.4|1550.8|1550.6|1550.8|1550.4|0
1608124790000|2020-12-16 13:19:50|1551|1550.6|1551|1550.6|1551.2|1550.8|1551|1550.6|282
1608124800000|2020-12-16 13:20:00|1550.8|1550.8|1550.8|1550.4|1550.8|1550.8|1550.6|1550.4|869
1608124810000|2020-12-16 13:20:10||1550.6||1550.4||1550.6||1550.4|0
1608124820000|2020-12-16 13:20:20|1551.2|1550.6|1551.2|1550.8|1551.2|1551|1551|1550.4|6085
1608124830000|2020-12-16 13:20:30|1551|1550.6|1550.4|1550|1551|1550.8|1550.4|1550|9503
1608124840000|2020-12-16 13:20:40|1550.6|1550.2|1550.8|1550.6|1550.8|1550.6|1550.6|1550.2|2290
1608124850000|2020-12-16 13:20:50|1551|1550.8|1551|1550.4|1551|1550.8|1551|1550.4|644
1608124860000|2020-12-16 13:21:00|1550.8|1550.6|1550.8|1550.4|1551.2|1550.8|1550.8|1550.4|6372
1608124880000|2020-12-16 13:21:20|1550.4|1549.8|1549.6|1549.2|1550.4|1549.8|1549.6|1549.2|1096
1608124890000|2020-12-16 13:21:30|1550|1549.4|1551|1550.4|1551|1550.6|1550|1549.4|364
1608124900000|2020-12-16 13:21:40|1551.2||1551||1551.2||1551||0
1608124920000|2020-12-16 13:22:00|1550.8|1550.2|1551|1550.2|1551|1550.4|1550.8|1550.2|0
1608124930000|2020-12-16 13:22:10|1550.8|1550.4|1550.6|1550|1550.8|1550.4|1550.6|1550|73
1608124940000|2020-12-16 13:22:20||1549.8||1549.8||1549.8||1549.8|0
1608124960000|2020-12-16 13:22:40|1550.8|1550.2|1550.8|1550.2|1550.8|1550.2|1550.8|1550.2|0
1608124970000|2020-12-16 13:22:50|1550.4|1550|1550.6|1550|1550.6|1550|1550.4|1550|555
1608124980000|2020-12-16 13:23:00|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|180
1608124990000|2020-12-16 13:23:10|1550.2|1550|1550.4|1549.8|1550.4|1550|1550.2|1549.8|216
1608125000000|2020-12-16 13:23:20|1550.2|1549.6|1549.6|1549.2|1550.2|1549.6|1549.6|1549.2|139
1608125010000|2020-12-16 13:23:30|1550|1549.4|1549.8|1549.2|1550|1549.4|1549.8|1549.2|531
1608125020000|2020-12-16 13:23:40|1550||1550||1550||1550||0
1608125030000|2020-12-16 13:23:50|1550.6|1550|1550.6|1550|1550.6|1550|1550.4|1549.8|249
1608125040000|2020-12-16 13:24:00||1549.8||1549.8||1549.8||1549.8|398
1608125050000|2020-12-16 13:24:10|1550.2|1549.4|1549.8|1549.2|1550.4|1549.4|1549.8|1549.2|42
1608125060000|2020-12-16 13:24:20||1549.4||1549.2||1549.4||1549.2|0
1608125070000|2020-12-16 13:24:30|1549.6|1549.6|1550.2|1549.6|1550.2|1549.6|1549.6|1549.6|0
1608125080000|2020-12-16 13:24:40|1550|1549.4|1550|1549.6|1550|1549.6|1550|1549.4|0
1608125090000|2020-12-16 13:24:50|1550.2|1549.4|1550.4|1549.8|1550.4|1549.8|1550.2|1549.4|149
1608125100000|2020-12-16 13:25:00|1550.6|1550|1550.6|1550|1550.6|1550|1550.6|1550|113
1608125110000|2020-12-16 13:25:10|1551.8|1551.2|1551.8|1551.4|1551.8|1551.4|1551.8|1551.2|216
1608125120000|2020-12-16 13:25:20|1552|1551.2|1552|1551.4|1552|1551.4|1552|1551.2|699
1608125130000|2020-12-16 13:25:30|1551.8|1551.2|1552|1551.4|1552|1551.4|1551.8|1551.2|581
1608125140000|2020-12-16 13:25:40|1551.8|1551.2|1551.8|1551.2|1551.8|1551.2|1551.8|1551.2|145
1608125150000|2020-12-16 13:25:50|1551.4|1550.8|1551|1550.4|1551.4|1550.8|1551|1550.4|28
1608125160000|2020-12-16 13:26:00|1551.2||1551.2||1551.2||1551.2||0
1608125170000|2020-12-16 13:26:10|1551|1550.8|1551|1550.4|1551|1550.8|1551|1550.4|188
1608125180000|2020-12-16 13:26:20|1551.2|1550.6|1551.2|1550.4|1551.2|1550.8|1551|1550.4|19
1608125190000|2020-12-16 13:26:30|1551|1550.2|1550.4|1550|1551|1550.2|1550.4|1550|465
1608125200000|2020-12-16 13:26:40|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|81
1608125210000|2020-12-16 13:26:50|1550|1549.6|1550|1549.4|1550|1549.6|1550|1549.4|16
1608125220000|2020-12-16 13:27:00|1549.8|1549.2|1550|1549.2|1550|1549.2|1549.8|1549.2|333
1608125230000|2020-12-16 13:27:10|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|96
1608125250000|2020-12-16 13:27:30||1549.2||1549.2||1549.2||1549.2|87
1608125270000|2020-12-16 13:27:50|1550.2|1549.4|1550.2|1549.8|1550.2|1549.8|1550.2|1549.4|455
1608125280000|2020-12-16 13:28:00||1549.6||1549.6||1549.6||1549.6|50
1608125290000|2020-12-16 13:28:10|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|9
1608125300000|2020-12-16 13:28:20||1550||1550||1550||1550|0
1608125310000|2020-12-16 13:28:30|1550.6|1550.2|1550.6|1550.2|1550.6|1550.2|1550.6|1550.2|882
1608125320000|2020-12-16 13:28:40|1551|1550.4|1550.8|1550.2|1551|1550.4|1550.6|1550|128
1608125330000|2020-12-16 13:28:50||1550.4||1550.4||1550.4||1550.4|0
1608125340000|2020-12-16 13:29:00|1551|1550.6|1551.6|1551|1551.6|1551|1551|1550.6|970
1608125370000|2020-12-16 13:29:30|1551.4|1550.8|1551.8|1551.2|1551.8|1551.2|1551.4|1550.8|1965
1608125380000|2020-12-16 13:29:40|1551.2|1550.6|1551.2|1550.4|1551.2|1550.6|1551.2|1550.4|358
1608125390000|2020-12-16 13:29:50||1550.6||1550.6||1550.6||1550.6|0
1608125400000|2020-12-16 13:30:00|1549.4|1549|1552.2|1551.2|1554.8|1554|1549.4|1549|1724
1608125410000|2020-12-16 13:30:10|1551.4|1550|1550.4|1549.6|1551.4|1550|1550|1549.2|1477
1608125420000|2020-12-16 13:30:20|1550.8|1550|1550.4|1549.4|1550.8|1550|1549.8|1549|250
1608125430000|2020-12-16 13:30:30|1550.8|1549.8|1550.2|1549.4|1551|1550.4|1550|1549.4|1736
1608125440000|2020-12-16 13:30:40|1550.6|1549.6|1550.4|1549.8|1550.8|1550.2|1550.4|1549.6|523
1608125450000|2020-12-16 13:30:50|1550.6|1550|1551|1550.6|1551|1550.6|1550.4|1549.8|297
1608125460000|2020-12-16 13:31:00|1550.4|1550.2|1550.4|1549.8|1550.6|1550.2|1550.2|1549.4|1641
1608125470000|2020-12-16 13:31:10|1550.2|1549.4|1550.2|1549.4|1550.2|1549.4|1550.2|1549.4|0
1608125480000|2020-12-16 13:31:20|1550.6|1549.8|1550.6|1550|1550.6|1550|1550.4|1549.8|397
1608125490000|2020-12-16 13:31:30|1550.8|1550.2|1550.4|1549.8|1550.8|1550.2|1550.4|1549.8|75
1608125510000|2020-12-16 13:31:50|1550.6|1550|1550|1549.4|1550.6|1550|1549.8|1549.4|345
1608125520000|2020-12-16 13:32:00|1549.8|1549.2|1549.8|1549.2|1550|1549.6|1549.8|1549.2|1125
1608125530000|2020-12-16 13:32:10|1549.6|1549|1549.6|1549|1549.6|1549|1549.4|1548.8|523
1608125540000|2020-12-16 13:32:20|1549.8|1549.4|1549.8|1549.2|1550|1549.6|1549.8|1549.2|395
1608125550000|2020-12-16 13:32:30|1550|1549.4|1550|1549.4|1550|1549.4|1550|1549.2|0
1608125560000|2020-12-16 13:32:40|1550.6|1549.2|1550.6|1550|1550.6|1550|1550.6|1549.2|50
1608125570000|2020-12-16 13:32:50|1551|1550.4|1550.8|1550.2|1551|1550.6|1550.8|1550.2|510
1608125580000|2020-12-16 13:33:00|1550.6|1550.4|1550.6|1550|1550.8|1550.4|1550.6|1550|125
1608125590000|2020-12-16 13:33:10|1550.2|1549.8|1550|1549.4|1550.2|1549.8|1550|1549.4|233
1608125600000|2020-12-16 13:33:20|1549.8|1549.2|1549.8|1549.2|1549.8|1549.2|1549.8|1549.2|0
1608125610000|2020-12-16 13:33:30|1549.6||1549.6||1549.6||1549.6||95
1608125620000|2020-12-16 13:33:40|1549.8|1549.4|1550|1549.4|1550|1549.4|1549.8|1549.2|768
1608125630000|2020-12-16 13:33:50||1549.6||1549.4||1549.6||1549.4|0
1608125640000|2020-12-16 13:34:00|||||||||600
1608125650000|2020-12-16 13:34:10|1550.2|1549.6|1550.2|1549.6|1550.2|1549.6|1550.2|1549.6|0
1608125660000|2020-12-16 13:34:20|1550|1549.2|1549.8|1549.2|1550|1549.2|1549.8|1549.2|413
1608125670000|2020-12-16 13:34:30|1550.2|1549.6|1550.6|1550|1550.6|1550|1550.2|1549.6|658
1608125680000|2020-12-16 13:34:40|1550|1549.6|1550|1549.4|1550|1549.6|1550|1549.4|1500
1608125690000|2020-12-16 13:34:50|1550.4|1549.8|1550.2|1549.8|1550.4|1549.8|1550|1549.6|0
1608125700000|2020-12-16 13:35:00||1549.6||1549.6||1549.8||1549.6|192
1608125710000|2020-12-16 13:35:10|1550.6|1550.2|1550.6|1550.2|1550.6|1550.2|1550.6|1550.2|364
1608125720000|2020-12-16 13:35:20|1550.8|1550.4|1551|1550.4|1551|1550.4|1550.6|1550.2|60
1608125730000|2020-12-16 13:35:30|1551.4|1550.6|1551.6|1551|1551.6|1551|1551.4|1550.4|861
1608125740000|2020-12-16 13:35:40|1552|1551.4|1552|1551.4|1552|1551.4|1552|1551.4|0
1608125750000|2020-12-16 13:35:50|1551.6|1551.2|1551.6|1550.8|1551.6|1551.2|1551.4|1550.8|246
1608125760000|2020-12-16 13:36:00||1551||1551||1551||1551|97
1608125770000|2020-12-16 13:36:10|1551.4|1550.8|1551.2|1550.6|1551.4|1550.8|1551.2|1550.6|138
1608125780000|2020-12-16 13:36:20|1551.4|1551|1551.6|1551.2|1551.6|1551.2|1551.4|1551|260
1608125790000|2020-12-16 13:36:30|1551.2|1551|1551.6|1551.2|1551.6|1551.4|1551.2|1550.8|3115
1608125800000|2020-12-16 13:36:40|1551.4|1551|1551.4|1551|1551.4|1551|1551.4|1551|0
1608125810000|2020-12-16 13:36:50|1551.2|1550.8|1552|1551.6|1552|1551.8|1551.2|1550.8|2045
1608125820000|2020-12-16 13:37:00|1551.8|1551.8|1552.2|1551.8|1552.4|1552|1551.8|1551.6|2849
1608125830000|2020-12-16 13:37:10|1552|1552|1552|1551.6|1552.2|1552|1551.8|1551.4|1695
1608125850000|2020-12-16 13:37:30|1551.8|1551.4|1551.6|1551.2|1551.8|1551.6|1551.4|1551.2|1520
1608125860000|2020-12-16 13:37:40|1551.4|1551.4|1551.2|1550.8|1551.4|1551.4|1551|1550.6|2832
1608125870000|2020-12-16 13:37:50|1551|1550.6|1549.6|1549.2|1551|1550.6|1549.2|1549|12430
1608125880000|2020-12-16 13:38:00|1549.4|1549|1549.4|1549|1549.4|1549|1549|1548.8|4614
1608125890000|2020-12-16 13:38:10|1549.2|1548.8|1549.4|1549.2|1549.4|1549.2|1549.2|1548.8|1000
1608125900000|2020-12-16 13:38:20|1549.2|1549|1549.4|1549|1549.4|1549.2|1549.2|1548.8|1286
1608125910000|2020-12-16 13:38:30|1549.6|1549.2|1550.4|1550|1550.6|1550.2|1549.6|1549.2|7551
1608125920000|2020-12-16 13:38:40|1550.2|1549.8|1550.4|1550|1550.4|1550|1550|1549.6|0
1608125940000|2020-12-16 13:39:00|1550.6|1550.2|1550.4|1550|1551|1550.6|1550.4|1550|1878
1608125950000|2020-12-16 13:39:10|1550.6|1550.2|1550.8|1550.4|1550.8|1550.4|1550.4|1550|3073
1608125970000|2020-12-16 13:39:30|1551|1550.6|1551|1550.6|1551|1550.6|1551|1550.4|0
1608125980000|2020-12-16 13:39:40|1550.8|1550.4|1550.6|1550.2|1550.8|1550.4|1550.6|1550.2|1930
1608125990000|2020-12-16 13:39:50|1550.4|1550|1550|1549.6|1550.4|1550.2|1550|1549.4|68
1608126000000|2020-12-16 13:40:00|1550.2|1549.8|1550|1549.6|1550.2|1549.8|1549.8|1549.4|3563
1608126010000|2020-12-16 13:40:10|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.6|1549.2|1001
1608126020000|2020-12-16 13:40:20|1549.6|1549.6|1549.8|1549.6|1549.8|1549.6|1549.6|1549.4|1721
1608126030000|2020-12-16 13:40:30|1549.6|1549.4|1549.4|1549|1549.8|1549.6|1549.4|1549|2239
1608126040000|2020-12-16 13:40:40|1549.6|1549.2|1549.6|1549.2|1549.8|1549.6|1549.6|1549.2|430
1608126050000|2020-12-16 13:40:50|1549.4|1549|1549.4|1549|1549.6|1549|1549.2|1549|584
1608126060000|2020-12-16 13:41:00|1549.2|1549.2|1549.4|1549|1549.4|1549.2|1549.2|1549|864
1608126070000|2020-12-16 13:41:10|1549.6|1549.2|1549.6|1549.2|1549.8|1549.4|1549.6|1549.2|1130
1608126080000|2020-12-16 13:41:20|1549.4|1549|1549.8|1549.4|1549.8|1549.4|1549.2|1549|2072
1608126090000|2020-12-16 13:41:30|1549.6|1549.2|1550|1549.4|1550|1549.8|1549.4|1549.2|18333
1608126100000|2020-12-16 13:41:40|1549.8|1549.6|1549.8|1549.6|1549.8|1549.6|1549.8|1549.6|0
1608126110000|2020-12-16 13:41:50|1549.6|1549.4|1549.8|1549.4|1550|1549.4|1548.8|1548.6|81546
1608126120000|2020-12-16 13:42:00|1549.6|1549.2|1549.6|1549.4|1549.8|1549.4|1549.6|1549.2|500
1608126130000|2020-12-16 13:42:10|1549.8|1549.6|1550|1549.6|1550.4|1550.2|1549.8|1549.6|1653
1608126140000|2020-12-16 13:42:20|1549.8|1549.4|1548.8|1548.4|1549.8|1549.4|1548.8|1548.4|1435
1608126150000|2020-12-16 13:42:30|1549|1548.6|1548.8|1548.4|1549|1548.8|1548.6|1548.4|478
1608126170000|2020-12-16 13:42:50|1548.6|1548.2|1548.4|1548|1548.8|1548.2|1548.2|1548|15636
1608126180000|2020-12-16 13:43:00|1548.2|1547.8|1547.8|1547.4|1548.2|1547.8|1547.8|1547.4|21945
1608126200000|2020-12-16 13:43:20|1547.6|1547.2|1547.4|1547|1547.6|1547.2|1547.4|1547|2537
1608126210000|2020-12-16 13:43:30|1547.2|1546.8|1547.4|1547.2|1547.6|1547.2|1547|1546.8|13448
1608126220000|2020-12-16 13:43:40|1547.2|1547|1547.4|1547.2|1547.4|1547.2|1547|1546.8|2431
1608126230000|2020-12-16 13:43:50|1547.2|1547|1547.4|1547|1547.4|1547|1547.2|1546.8|3244
1608126240000|2020-12-16 13:44:00|1547.2|1546.8|1547.2|1546.8|1547.4|1546.8|1547|1546.6|602
1608126250000|2020-12-16 13:44:10|||||||||79
1608126260000|2020-12-16 13:44:20|1547.4|1547|1547.4|1546.8|1547.4|1547.2|1547.2|1546.8|630
1608126270000|2020-12-16 13:44:30|1547.2|1547|1547.6|1547.2|1547.6|1547.4|1547.2|1547|850
1608126280000|2020-12-16 13:44:40|1547.4||1547.6||1547.6||1547.4||0
1608126290000|2020-12-16 13:44:50|1547.4|1547|1547.4|1547.2|1547.6|1547.2|1547.4|1547|2716
1608126300000|2020-12-16 13:45:00|1547.6|1547.4|1547.4|1547|1547.6|1547.4|1547.2|1547|629
1608126310000|2020-12-16 13:45:10|1547.2|1546.8|1547|1546.8|1547.2|1546.8|1547|1546.8|2370
1608126320000|2020-12-16 13:45:20|1546.8|1546.6|1547.4|1547.2|1547.4|1547.2|1546.8|1546.6|7909
1608126330000|2020-12-16 13:45:30||1547||1547||1547||1547|0
1608126340000|2020-12-16 13:45:40|1547.6|1547.2|1547.8|1547.4|1547.8|1547.4|1547.4|1547.2|979
1608126350000|2020-12-16 13:45:50|1547.6|1547.2|1547.6|1547.2|1547.6|1547.2|1547.6|1547.2|0
1608126360000|2020-12-16 13:46:00|1547.2|1547|1547.2|1547|1547.6|1547|1547|1546.8|3858
1608126370000|2020-12-16 13:46:10|1547.4|1547.2|1547.4|1547|1547.6|1547.2|1547.4|1547|1106
1608126380000|2020-12-16 13:46:20|1547.2|1546.8|1547.4|1547.2|1547.4|1547.2|1547|1546.8|2894
1608126390000|2020-12-16 13:46:30|1547.6|1547.4|1547.6|1547|1547.6|1547.4|1547.6|1547|2623
1608126400000|2020-12-16 13:46:40|1547.4|1547.2|1547.6|1547.2|1547.8|1547.6|1547.4|1547|3751
1608126410000|2020-12-16 13:46:50|1547.4|1547|1547.4|1547|1547.4|1547|1547.4|1547|0
1608126420000|2020-12-16 13:47:00|1547.2|1547.2|1547.4|1547|1547.4|1547.2|1547.2|1547|1594
1608126430000|2020-12-16 13:47:10|1547.2|1546.8|1547.6|1547.2|1547.6|1547.4|1547.2|1546.8|5435
1608126440000|2020-12-16 13:47:20|1547.8|1547.4|1547.4|1547|1547.8|1547.4|1547.4|1547|227
1608126450000|2020-12-16 13:47:30|1547.2|1546.8|1547.8|1547.6|1548|1547.8|1547.2|1546.8|4463
1608126460000|2020-12-16 13:47:40|1547.6|1547.4|1547.4|1547|1547.6|1547.6|1547.4|1547|2012
1608126470000|2020-12-16 13:47:50|1547.6|1547.2|1547.8|1547.6|1547.8|1547.6|1547.6|1547|5147
1608126480000|2020-12-16 13:48:00|1548|1547.8|1548.2|1548|1548.4|1548|1548|1547.8|5684
1608126490000|2020-12-16 13:48:10|1548.4|1548.2|1548.8|1548.4|1548.8|1548.4|1548.4|1548.2|3761
1608126500000|2020-12-16 13:48:20|1548.6|1548.2|1548.4|1548|1548.6|1548.2|1548.4|1548|0
1608126510000|2020-12-16 13:48:30|1548.2|1547.8|1548|1547.8|1548.4|1547.8|1547.8|1547.6|1121
1608126520000|2020-12-16 13:48:40|1548.2|1547.6|1548.2|1547.6|1548.4|1548|1548.2|1547.6|6093
1608126540000|2020-12-16 13:49:00|1548|1547.8|1548.2|1547.8|1548.2|1547.8|1548|1547.8|548
1608126550000|2020-12-16 13:49:10|1548|1548|1548.8|1548.2|1548.8|1548.2|1548|1547.6|12234
1608126570000|2020-12-16 13:49:30|1548.6|1548.4|1548.6|1548.4|1548.8|1548.4|1548.4|1548.2|1092
1608126580000|2020-12-16 13:49:40|1548.8|1548.2|1548.2|1548|1548.8|1548.2|1548.2|1548|2594
1608126590000|2020-12-16 13:49:50|1548.4|1548.2|1548.8|1548.4|1548.8|1548.4|1548|1547.8|7028
1608126600000|2020-12-16 13:50:00|1548.6||1548.6||1548.6||1548.6||135
1608126610000|2020-12-16 13:50:10|1548.4|1548.2|1548.2|1547.8|1548.6|1548.2|1547.8|1547.4|10686
1608126630000|2020-12-16 13:50:30||1548||1548||1548||1548|0
1608126640000|2020-12-16 13:50:40|1548.4|1548.2|1548.4|1548|1548.6|1548.2|1548.4|1548|431
1608126650000|2020-12-16 13:50:50|1548.2|1548.2|1548|1547.8|1548.6|1548.2|1548|1547.6|2844
1608126660000|2020-12-16 13:51:00|1548.2|1547.6|1548.6|1548.2|1548.6|1548.4|1548.2|1547.6|13432
1608126670000|2020-12-16 13:51:10|1548.4|1548|1548.4|1548.2|1548.4|1548.2|1548.4|1548|150
1608126680000|2020-12-16 13:51:20|1548.2|1548|1547.8|1547.6|1548.2|1548|1547.8|1547.4|1403
1608126690000|2020-12-16 13:51:30|1548|1547.4|1547.8|1547.4|1548|1547.6|1547.6|1547.4|1043
1608126700000|2020-12-16 13:51:40|1547.6|1547.2|1547.6|1547.2|1547.6|1547.2|1547.2|1547|13180
1608126710000|2020-12-16 13:51:50|1547.4|1547|1547|1546.8|1547.4|1547.2|1547|1546.8|262
1608126720000|2020-12-16 13:52:00|1546.8|1546.6|1546.6|1546.2|1546.8|1546.6|1546.6|1546|498
1608126730000|2020-12-16 13:52:10|1546.4|1546|1546.4|1546|1546.4|1546.2|1546.4|1546|538
1608126740000|2020-12-16 13:52:20|1546.2|1545.8|1545.8|1545.6|1546.2|1545.8|1545.8|1545.4|17124
1608126750000|2020-12-16 13:52:30|1546|1545.4|1546.4|1546|1546.4|1546|1545.8|1545.4|1847
1608126760000|2020-12-16 13:52:40|1546.2|1545.8|1546.6|1546.2|1546.6|1546.4|1546.2|1545.8|3011
1608126770000|2020-12-16 13:52:50|1546.8|1546.4|1546.8|1546.4|1547|1546.4|1546.8|1546.4|15
1608126780000|2020-12-16 13:53:00|1546.6|1546.2|1546.6|1546.2|1546.8|1546.2|1546.2|1546|887
1608126790000|2020-12-16 13:53:10|1546.8||1546.8||1546.8||1546.8||0
1608126800000|2020-12-16 13:53:20|1546.6|1546|1546.6|1546.2|1546.6|1546.2|1546.2|1546|961
1608126810000|2020-12-16 13:53:30|1546.8|1546.4|1546.8|1546.2|1546.8|1546.4|1546.6|1546.2|469
1608126820000|2020-12-16 13:53:40|1546.6|1546.4|1547|1546.8|1547|1546.8|1546.4|1546.2|9561
1608126830000|2020-12-16 13:53:50|1547.2|1547|1547|1546.8|1547.2|1547|1547|1546.8|1735
1608126840000|2020-12-16 13:54:00|1547.2|1547|1547.4|1546.8|1547.4|1547.2|1547.2|1546.8|2570
1608126850000|2020-12-16 13:54:10|1547.2|1546.6|1546.4|1546|1547.2|1546.6|1545.6|1545.4|66583
1608126860000|2020-12-16 13:54:20|1546.6|1546.2|1546.6|1546|1546.6|1546.2|1546.6|1546|665
1608126870000|2020-12-16 13:54:30|1546.4||1546.4||1546.4||1546.4||0
1608126880000|2020-12-16 13:54:40|1546.2|1545.8|1546|1545.6|1546.4|1545.8|1545.6|1545.4|3834
1608126890000|2020-12-16 13:54:50|1546.2|1545.8|1546.2|1545.6|1546.2|1546|1546.2|1545.6|336
1608126900000|2020-12-16 13:55:00|||||||||102
1608126910000|2020-12-16 13:55:10|1546|1545.4|1546|1545.4|1546.2|1545.4|1545.8|1545.4|0
1608126920000|2020-12-16 13:55:20|1545.8||1545.8||1546||1545.8||0
1608126930000|2020-12-16 13:55:30|1545.6|1545.2|1545|1544.8|1545.6|1545.4|1545|1544.8|18669
1608126940000|2020-12-16 13:55:40|1545.2|1545|1544.8|1544.6|1545.4|1545|1544.8|1544.6|1728
1608126950000|2020-12-16 13:55:50|1544.6|1544.4|1545|1544.4|1545|1544.6|1544.6|1544.4|1376
1608126960000|2020-12-16 13:56:00||1544.6||1544.4||1544.6||1544.4|0
1608126970000|2020-12-16 13:56:10||1544.6||1544.4||1544.6||1544.4|0
1608126980000|2020-12-16 13:56:20||1544.6||1544.6||1544.6||1544.6|0
1608126990000|2020-12-16 13:56:30|1544.8|1544.4|1544.8|1544.4|1545|1544.8|1544.8|1544.4|1992
1608127000000|2020-12-16 13:56:40|1544.6|1544.6|1545|1544.6|1545|1544.6|1544.6|1544.4|4680
1608127010000|2020-12-16 13:56:50|1545.2|1544.8|1545|1544.6|1545.4|1545.2|1545|1544.6|9960
1608127020000|2020-12-16 13:57:00|1544.8|1544.4|1545.4|1545|1545.4|1545|1544.8|1544.4|14128
1608127030000|2020-12-16 13:57:10|1545.2|1544.8|1545|1544.4|1545.4|1544.8|1544.8|1544.4|1983
1608127050000|2020-12-16 13:57:30|1544.8|1544.2|1544.6|1544.2|1544.8|1544.2|1544.6|1544.2|0
1608127060000|2020-12-16 13:57:40|1544.4|1544.4|1544.6|1544.2|1544.8|1544.4|1544.4|1544.2|5887
1608127070000|2020-12-16 13:57:50|1544.4|1544|1544.4|1544|1544.4|1544|1544.4|1544|0
1608127080000|2020-12-16 13:58:00|1544.6|1544.2|1544.8|1544.4|1544.8|1544.6|1544.6|1544.2|5523
1608127100000|2020-12-16 13:58:20|1544.6|1544.2|1544.4|1544.2|1544.6|1544.2|1544.4|1544.2|687
1608127110000|2020-12-16 13:58:30|1544.6||1544.6||1544.6||1544.6||477
1608127120000|2020-12-16 13:58:40|1544.8|1544.4|1544.6|1544.2|1544.8|1544.4|1544.4|1544.2|1389
1608127150000|2020-12-16 13:59:10|1544.4|1544|1544.4|1544.2|1544.4|1544.2|1544|1543.8|2519
1608127170000|2020-12-16 13:59:30|1544.6|1544.4|1544.4|1544|1544.8|1544.4|1544.2|1544|1848
1608127180000|2020-12-16 13:59:40|1544.2|1544.2|1544.4|1544|1544.4|1544.2|1544.2|1544|115
1608127190000|2020-12-16 13:59:50|1544.2|1543.8|1544.2|1543.8|1544.2|1544|1544|1543.8|2724
1608127200000|2020-12-16 14:00:00|1544.4|1544|1544.2|1543.8|1544.4|1544|1544.2|1543.8|0
1608127210000|2020-12-16 14:00:10|1544.4|1544|1544.4|1544|1544.4|1544.2|1544.2|1544|393
1608127220000|2020-12-16 14:00:20|1544.2|1543.8|1544.2|1543.8|1544.4|1543.8|1543.8|1543.4|3636
1608127230000|2020-12-16 14:00:30|1544|1544|1544.2|1544|1544.2|1544|1544|1544|848
1608127240000|2020-12-16 14:00:40|1544|1543.8|1544.4|1544.2|1544.4|1544.2|1543.8|1543.4|2048
1608127250000|2020-12-16 14:00:50|1544.6|1544.4|1544.6|1544.2|1544.8|1544.4|1544.6|1544.2|1585
1608127260000|2020-12-16 14:01:00|1544.8|1544.4|1544.6|1544.2|1544.8|1544.6|1544.4|1544.2|11078
1608127270000|2020-12-16 14:01:10|1544.4|1544|1544.2|1543.8|1544.4|1544|1544.2|1543.8|327
1608127280000|2020-12-16 14:01:20|1544|1544|1544|1543.6|1544.6|1544.4|1544|1543.6|7776
1608127290000|2020-12-16 14:01:30|1544.2|1543.8|1543.8|1543.6|1544.2|1543.8|1543.8|1543.6|0
1608127300000|2020-12-16 14:01:40|1544|1543.8|1543.8|1543.2|1544.2|1544|1543.4|1543.2|1795
1608127310000|2020-12-16 14:01:50|1543.6|1543.4|1543.4|1543.2|1543.8|1543.4|1543.4|1543|1145
1608127320000|2020-12-16 14:02:00|1543.6|1543|1544.2|1543.8|1544.2|1543.8|1543.4|1543|5758
1608127330000|2020-12-16 14:02:10|1544||1544||1544||1544||0
1608127340000|2020-12-16 14:02:20|1544.2|1544|1544.2|1543.8|1544.2|1544|1544|1543.8|2364
1608127350000|2020-12-16 14:02:30||1544||1544||1544||1544|1728
1608127360000|2020-12-16 14:02:40|1544|1543.8|1543.6|1543|1544|1543.8|1543.6|1543|2655
1608127370000|2020-12-16 14:02:50|1543.4|1543.2|1543.8|1543.4|1543.8|1543.6|1543.4|1543.2|3971
1608127380000|2020-12-16 14:03:00|1544|1543.6|1544|1543.6|1544|1543.8|1544|1543.6|687
1608127390000|2020-12-16 14:03:10|1543.8|1543.8|1543.8|1543.4|1543.8|1543.8|1543.6|1543.2|1782
1608127400000|2020-12-16 14:03:20|1543.6|1543.2|1543.8|1543.4|1543.8|1543.4|1543.6|1543.2|0
1608127410000|2020-12-16 14:03:30|1544||1544||1544||1543.8||0
1608127420000|2020-12-16 14:03:40|1543.8|1543.6|1544.2|1544|1544.2|1544|1543.8|1543.6|1671
1608127430000|2020-12-16 14:03:50|1544|1543.8|1544|1543.6|1544|1543.8|1544|1543.6|2197
1608127440000|2020-12-16 14:04:00|1544.2||1544.2||1544.2||1544.2||0
1608127450000|2020-12-16 14:04:10|1544|1543.8|1543.6|1543.4|1544.2|1543.8|1543.6|1543.4|4631
1608127460000|2020-12-16 14:04:20|1543.4|1543.2|1543|1542.6|1543.4|1543.2|1543|1542.4|250
1608127470000|2020-12-16 14:04:30|1542.6|1542.4|1542.6|1542.2|1542.6|1542.6|1542.4|1542.2|1101
1608127480000|2020-12-16 14:04:40|1542.4|1542|1542|1541.8|1542.4|1542|1541.8|1541.6|4505
1608127490000|2020-12-16 14:04:50|1542.2|1541.6|1542.2|1541.8|1542.4|1542.2|1541.6|1541.4|7330
1608127500000|2020-12-16 14:05:00|1542|1542|1542.2|1541.6|1542.2|1542|1542|1541.6|624
1608127510000|2020-12-16 14:05:10|1542||1542||1542||1542||0
1608127520000|2020-12-16 14:05:20|1542.2|1541.8|1541.8|1541.4|1542.2|1542|1541.6|1541.4|5773
1608127530000|2020-12-16 14:05:30|1542|1541.6|1541.6|1541.2|1542|1541.6|1541.4|1541|8525
1608127540000|2020-12-16 14:05:40|1541.8|1541.4|1541.8|1541.4|1541.8|1541.6|1541.8|1541.2|1133
1608127550000|2020-12-16 14:05:50|1541.6|1541.2|1541.2|1541|1541.6|1541.2|1540.8|1540.6|26277
1608127560000|2020-12-16 14:06:00|1541.4|1541.2|1542.2|1541.6|1542.2|1541.8|1541|1540.8|15878
1608127570000|2020-12-16 14:06:10|1542|1541.8|1541.8|1541.6|1542.2|1541.8|1541.8|1541.4|1850
1608127580000|2020-12-16 14:06:20|1541.6|1541.4|1541.6|1541.2|1541.6|1541.4|1541.4|1541|962
1608127590000|2020-12-16 14:06:30|1541.4|1541|1541.2|1540.6|1541.6|1541|1541.2|1540.6|0
1608127600000|2020-12-16 14:06:40|1541|1540.8|1541.4|1541|1541.4|1541.2|1541|1540.8|2858
1608127620000|2020-12-16 14:07:00|1541.6|1541.2|1541.6|1541|1541.6|1541.4|1541.6|1541|4000
1608127630000|2020-12-16 14:07:10|1541.8|1541.2|1542.2|1541.8|1542.2|1542|1541.8|1541.2|949
1608127640000|2020-12-16 14:07:20|1542|1541.6|1542.6|1542.2|1542.6|1542.2|1542|1541.6|269
1608127650000|2020-12-16 14:07:30|1542.4|1542|1542.2|1541.6|1542.6|1542|1542.2|1541.6|1133
1608127660000|2020-12-16 14:07:40|1542|1541.4|1542|1541.8|1542|1541.8|1541.8|1541.4|2249
1608127670000|2020-12-16 14:07:50|1542.2|1541.6|1542.4|1541.8|1542.4|1542|1542.2|1541.6|1421
1608127680000|2020-12-16 14:08:00||1542||1542||1542||1541.8|0
1608127690000|2020-12-16 14:08:10|1542.6||1542.6||1542.6||1542.6||0
1608127700000|2020-12-16 14:08:20|1542.8|1542.2|1543.2|1542.6|1543.2|1542.8|1542.8|1542.2|220
1608127710000|2020-12-16 14:08:30|1543|1542.4|1542.8|1542.4|1543|1542.6|1542.8|1542.4|1350
1608127720000|2020-12-16 14:08:40|1542.6|1542.2|1543.2|1542.6|1543.2|1542.8|1542.4|1542.2|1973
1608127730000|2020-12-16 14:08:50|1543|1542.4|1543.8|1543.4|1543.8|1543.4|1542.6|1542.4|8900
1608127740000|2020-12-16 14:09:00|1543.6|1543.2|1543.6|1543|1543.6|1543.4|1543.4|1543|524
1608127750000|2020-12-16 14:09:10||1543.2||1543.2||1543.2||1543.2|0
1608127760000|2020-12-16 14:09:20|1543.4|1543|1543.6|1543.2|1543.6|1543.2|1543.2|1543|727
1608127770000|2020-12-16 14:09:30|1543.4|1543|1543.6|1543.2|1543.6|1543.2|1543.2|1542.8|2945
1608127780000|2020-12-16 14:09:40||1543.4||1543.2||1543.4||1543.2|0
1608127790000|2020-12-16 14:09:50|1543.8|1543.4|1543.4|1543|1543.8|1543.6|1543.4|1543|6185
1608127800000|2020-12-16 14:10:00|1543.6|1543.2|1543.4|1543|1543.6|1543.2|1543.4|1543|274
1608127810000|2020-12-16 14:10:10|1543.6|1543.2|1544|1543.6|1544|1543.6|1543.6|1543.2|826
1608127820000|2020-12-16 14:10:20|1544.2|1543.8|1544.4|1544.2|1544.8|1544.4|1544|1543.8|798
1608127830000|2020-12-16 14:10:30|1544.2|1544|1544.4|1544|1544.4|1544.2|1544|1543.8|952
1608127840000|2020-12-16 14:10:40|1544.2|1543.8|1544.2|1544|1544.2|1544|1544.2|1543.8|7221
1608127850000|2020-12-16 14:10:50|1544|1543.8|1544.2|1543.8|1544.2|1543.8|1543.8|1543.4|824
1608127860000|2020-12-16 14:11:00||1544||1543.8||1544||1543.8|1000
1608127880000|2020-12-16 14:11:20|1544.4|1544|1544.4|1544|1544.4|1544.2|1544.4|1544|1922
1608127890000|2020-12-16 14:11:30|1544.2|1543.8|1543.6|1543.2|1544.2|1543.8|1543.6|1543.2|545
1608127900000|2020-12-16 14:11:40|1543.8|1543.4|1543.8|1543.4|1544|1543.6|1543.8|1543.2|4040
1608127910000|2020-12-16 14:11:50|||||||||1024
1608127920000|2020-12-16 14:12:00|1543.6|1543.2|1543.6|1543|1543.8|1543.4|1543.4|1543|2134
1608127930000|2020-12-16 14:12:10|1543.4|1543.2|1543.8|1543.4|1543.8|1543.4|1543.4|1543|1107
1608127940000|2020-12-16 14:12:20|1543.6|1543.2|1543.4|1543|1543.6|1543.2|1543.4|1543|403
1608127950000|2020-12-16 14:12:30|1543.2|1542.8|1543.4|1542.8|1543.4|1543|1543|1542.8|863
1608127960000|2020-12-16 14:12:40|1543.2|1543|1543|1542.8|1543.2|1543|1543|1542.8|81
1608127970000|2020-12-16 14:12:50|1543.2|1543|1543.2|1542.8|1543.4|1543|1543|1542.8|1884
1608127980000|2020-12-16 14:13:00|1543|1543|1543.2|1542.8|1543.4|1543.2|1543|1542.8|1052
1608127990000|2020-12-16 14:13:10|1543.4|1543|1543.4|1542.8|1543.4|1543|1543.4|1542.8|0
1608128000000|2020-12-16 14:13:20|1543.2|1543|1543.4|1543|1543.4|1543|1543.2|1542.8|2425
1608128010000|2020-12-16 14:13:30|1543.2|1543.2|1544|1543.6|1544|1543.6|1543.2|1542.8|821
1608128020000|2020-12-16 14:13:40||1543.8||1543.6||1543.8||1543.6|0
1608128030000|2020-12-16 14:13:50|1543.8|1543.4|1543.6|1543.2|1543.8|1543.4|1543.4|1543.2|846
1608128040000|2020-12-16 14:14:00|1543.4|1543|1543.2|1543|1543.4|1543.2|1543.2|1543|2000
1608128050000|2020-12-16 14:14:10|1543.4||1543.4||1543.4||1543.2||1394
1608128060000|2020-12-16 14:14:20|1543.2|1542.8|1543.2|1543|1543.2|1543|1543.2|1542.8|366
1608128070000|2020-12-16 14:14:30|1543.4|1543.2|1543.6|1543.4|1543.6|1543.4|1543.4|1543.2|1562
1608128080000|2020-12-16 14:14:40|1543.8|1543.6|1543.8|1543.4|1544|1543.8|1543.6|1543.2|5060
1608128090000|2020-12-16 14:14:50|1543.6|1543.6|1544.4|1544|1544.4|1544.2|1543.6|1543.6|6718
1608128100000|2020-12-16 14:15:00|1544.2|1543.8|1544.4|1543.8|1544.4|1543.8|1544.2|1543.8|0
1608128110000|2020-12-16 14:15:10|1544.2|1544|1544.2|1543.8|1544.4|1544|1544|1543.6|2804
1608128120000|2020-12-16 14:15:20||1543.6||1543.6||1543.6||1543.6|148
1608128130000|2020-12-16 14:15:30|1544||1544||1544||1543.8||950
1608128140000|2020-12-16 14:15:40|1543.8|1543.4|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|1091
1608128150000|2020-12-16 14:15:50|1543.6|1543.2|1543.4|1543|1543.6|1543.2|1543.2|1543|309
1608128160000|2020-12-16 14:16:00|1543.6|1543.2|1543.8|1543.4|1543.8|1543.4|1543.6|1543.2|1062
1608128180000|2020-12-16 14:16:20|1544|1543.6|1544|1543.8|1544|1543.8|1544|1543.6|350
1608128190000|2020-12-16 14:16:30|1544.2|1544|1544.4|1544|1544.4|1544|1544.2|1544|966
1608128200000|2020-12-16 14:16:40|1544.2|1543.8|1544.2|1543.8|1544.2|1544|1544|1543.8|2798
1608128210000|2020-12-16 14:16:50||1544||1543.8||1544||1543.8|263
1608128220000|2020-12-16 14:17:00||1544||1544||1544||1544|0
1608128230000|2020-12-16 14:17:10|1544.4|1543.8|1544.4|1544|1544.4|1544.2|1544.4|1543.8|1936
1608128240000|2020-12-16 14:17:20||1544.2||1544||1544.2||1544|0
1608128250000|2020-12-16 14:17:30|1544.6|1544.2|1544.6|1544.2|1544.8|1544.4|1544.6|1544.2|3057
1608128260000|2020-12-16 14:17:40|1544.4||1544.6||1544.6||1544.4||548
1608128280000|2020-12-16 14:18:00|1544.4|1544|1544|1543.6|1544.6|1544|1544|1543.6|3577
1608128290000|2020-12-16 14:18:10|1544.2|1543.8|1544.6|1544|1544.6|1544|1544|1543.6|729
1608128300000|2020-12-16 14:18:20|1544.4|1544.2|1544.6|1544.2|1544.6|1544.2|1544.4|1544|3194
1608128310000|2020-12-16 14:18:30|1544.4|1544|1544.2|1543.8|1544.4|1544|1544.2|1543.8|497
1608128320000|2020-12-16 14:18:40|1544|1543.6|1543.8|1543.2|1544|1543.6|1543.8|1543.2|217
1608128340000|2020-12-16 14:19:00|1543.6|1543.4|1543.6|1543|1543.6|1543.6|1543.2|1543|1876
1608128350000|2020-12-16 14:19:10|1543.4|1542.8|1543.4|1543|1543.4|1543|1542.8|1542.6|4275
1608128360000|2020-12-16 14:19:20|1543.2|1542.8|1542.8|1542.4|1543.2|1542.8|1542.8|1542.4|1367
1608128370000|2020-12-16 14:19:30|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|0
1608128380000|2020-12-16 14:19:40|1542.8|1542.4|1543.4|1542.8|1543.4|1543.2|1542.6|1542.4|3069
1608128390000|2020-12-16 14:19:50|1543.2||1543.4||1543.4||1543.2||0
1608128400000|2020-12-16 14:20:00|1543.2|1543|1543|1542.6|1543.2|1543|1543|1542.6|1524
1608128420000|2020-12-16 14:20:20|1543.2|1542.8|1543.2|1542.8|1543.2|1543|1543.2|1542.8|130
1608128430000|2020-12-16 14:20:30||1542.6||1542.6||1542.6||1542.6|0
1608128440000|2020-12-16 14:20:40||1542.8||1543||1543||1542.8|2269
1608128450000|2020-12-16 14:20:50||1542.8||1543||1543||1542.6|1533
1608128460000|2020-12-16 14:21:00|1543.4|1543.2|1543.4|1543|1543.4|1543.2|1543.4|1543|2423
1608128490000|2020-12-16 14:21:30|1543.2|1543.2|1543.2|1543|1543.2|1543.2|1543.2|1543|1250
1608128500000|2020-12-16 14:21:40|1543|1542.8|1543|1542.6|1543|1542.8|1542.8|1542.6|1633
1608128510000|2020-12-16 14:21:50||1542.4||1542.4||1542.4||1542.4|0
1608128520000|2020-12-16 14:22:00||1542.6||1542.6||1542.6||1542.6|0
1608128530000|2020-12-16 14:22:10|1543.2||1543||1543.2||1543||0
1608128540000|2020-12-16 14:22:20|1542.8|1542.8|1543|1542.6|1543|1542.8|1542.8|1542.6|2039
1608128550000|2020-12-16 14:22:30|1542.8|1542.4|1542.8|1542.4|1543|1542.6|1542.6|1542.4|0
1608128560000|2020-12-16 14:22:40|1543|1542.6|1543.2|1543|1543.2|1543|1542.8|1542.6|1301
1608128570000|2020-12-16 14:22:50|1543.4|1543.2|1543.8|1543.4|1543.8|1543.4|1543.2|1543|3612
1608128580000|2020-12-16 14:23:00|1543.6|1543.2|1543.8|1543.4|1543.8|1543.6|1543.6|1543.2|893
1608128590000|2020-12-16 14:23:10|1544|1543.6|1544.4|1543.8|1544.4|1544|1544|1543.4|3898
1608128600000|2020-12-16 14:23:20|1544.2||1544||1544.2||1544||0
1608128610000|2020-12-16 14:23:30|1544.2|1544|1543.8|1543.4|1544.2|1544|1543.6|1543.4|2706
1608128620000|2020-12-16 14:23:40|1543.6|1543.2|1543.4|1543|1543.6|1543.2|1543.4|1543|0
1608128630000|2020-12-16 14:23:50||1543.2||1543.2||1543.2||1543.2|30
1608128640000|2020-12-16 14:24:00|1543.6|1543.4|1544|1543.6|1544|1543.6|1543.6|1543.2|673
1608128650000|2020-12-16 14:24:10|1543.8|1543.4|1544|1543.6|1544|1543.6|1543.8|1543.4|2774
1608128660000|2020-12-16 14:24:20|1543.8|1543.4|1543.4|1543|1544|1543.4|1543.4|1543|1536
1608128670000|2020-12-16 14:24:30|1543.6|1543.2|1543.6|1543.2|1543.6|1543.4|1543.4|1543|5715
1608128680000|2020-12-16 14:24:40|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|1364
1608128690000|2020-12-16 14:24:50|1543.6|1543.2|1543.6|1543.2|1543.6|1543.2|1543.6|1543.2|121
1608128700000|2020-12-16 14:25:00|1543.4|1543|1543.6|1543.2|1543.6|1543.4|1543.2|1543|2938
1608128720000|2020-12-16 14:25:20||1543.4||1543.2||1543.4||1543.2|44
1608128730000|2020-12-16 14:25:30|1543.4|1543|1543.4|1543|1543.4|1543.2|1543.4|1543|1000
1608128740000|2020-12-16 14:25:40|1543.2||1543.2||1543.2||1543.2||0
1608128750000|2020-12-16 14:25:50|1543|1542.8|1543|1542.4|1543|1542.8|1542.8|1542.4|8809
1608128760000|2020-12-16 14:26:00|1542.8|1542.6|1543.2|1543|1543.2|1543|1542.8|1542.4|539
1608128770000|2020-12-16 14:26:10|1543|1542.8|1542.8|1542.6|1543|1542.8|1542.8|1542.6|0
1608128780000|2020-12-16 14:26:20|1542.6|1542.4|1542.8|1542.4|1542.8|1542.4|1542.6|1542.4|0
1608128790000|2020-12-16 14:26:30|1543|1542.6|1543.2|1542.8|1543.2|1543|1543|1542.6|924
1608128800000|2020-12-16 14:26:40|1543.4|1543|1543.4|1543|1543.4|1543.2|1543.4|1543|1152
1608128810000|2020-12-16 14:26:50|1543.2|1543.2|1543.4|1543.2|1543.4|1543.2|1543.2|1543.2|531
1608128820000|2020-12-16 14:27:00||1543||1543||1543||1543|0
1608128840000|2020-12-16 14:27:20|1543|1542.8|1543|1542.8|1543|1542.8|1542.8|1542.6|1089
1608128850000|2020-12-16 14:27:30|1543.2|1543|1543.8|1543.4|1543.8|1543.6|1543.2|1543|9040
1608128860000|2020-12-16 14:27:40|1543.6|1543.6|1543.8|1543.6|1543.8|1543.6|1543.6|1543.6|741
1608128870000|2020-12-16 14:27:50|1544|1543.8|1544|1543.6|1544.2|1543.8|1543.6|1543.4|10967
1608128880000|2020-12-16 14:28:00||1543.8||1543.8||1543.8||1543.8|0
1608128890000|2020-12-16 14:28:10|1543.8|1543.6|1543.8|1543.6|1544|1543.6|1543.8|1543.6|7050
1608128900000|2020-12-16 14:28:20|1543.6|1543.4|1543.6|1543.2|1543.6|1543.4|1543.4|1543.2|3917
1608128920000|2020-12-16 14:28:40|1543.8|1543.4|1543.8|1543.6|1543.8|1543.6|1543.8|1543.4|2153
1608128930000|2020-12-16 14:28:50|1544|1543.8|1544|1543.8|1544|1543.8|1544|1543.6|637
1608128940000|2020-12-16 14:29:00|1544.2|1544|1544.2|1544|1544.4|1544|1544|1543.8|3502
1608128950000|2020-12-16 14:29:10|1544|1543.8|1544|1543.6|1544|1543.8|1543.6|1543.4|6336
1608128960000|2020-12-16 14:29:20||1543.8||1543.8||1543.8||1543.8|0
1608128970000|2020-12-16 14:29:30|1543.8|1543.6|1543.6|1543.2|1544|1543.6|1543.6|1543.2|3034
1608128980000|2020-12-16 14:29:40|1543.4|1543.4|1543.6|1543.4|1543.6|1543.4|1543.4|1543.2|86
1608128990000|2020-12-16 14:29:50|1543.4|1543.2|1543.6|1543.2|1543.6|1543.4|1543.4|1543|2098
1608129000000|2020-12-16 14:30:00|1543.4|1543.4|1544|1543.6|1544.4|1544.2|1543.4|1543.2|43028
1608129010000|2020-12-16 14:30:10|1543.8|1543.4|1543|1542.6|1543.8|1543.6|1542.8|1542.4|9107
1608129020000|2020-12-16 14:30:20|1543.2|1542.8|1542.2|1542|1543.2|1543|1542.2|1542|6784
1608129030000|2020-12-16 14:30:30|1542.4|1542.2|1544.8|1544.4|1545.6|1545.4|1542.4|1542.2|46865
1608129040000|2020-12-16 14:30:40|1545|1544.2|1544|1543.6|1545|1544.2|1544|1543.6|3041
1608129050000|2020-12-16 14:30:50|1544.2|1543.8|1544|1543.8|1544.2|1543.8|1543.6|1543.2|20895
1608129060000|2020-12-16 14:31:00|1543.8|1543.6|1542|1541.6|1543.8|1543.6|1541.6|1541.2|18442
1608129070000|2020-12-16 14:31:10|1541.8|1541.8|1540.8|1540.2|1542|1541.8|1540.2|1540|36635
1608129080000|2020-12-16 14:31:20|1540.6|1540.4|1539.2|1538.8|1540.8|1540.4|1538.8|1538.6|44398
1608129090000|2020-12-16 14:31:30|1539.4|1539|1539.4|1538.8|1540.2|1540|1539.2|1538.8|14160
1608129100000|2020-12-16 14:31:40|1539.2|1538.6|1538.8|1538.6|1539.2|1538.8|1538.6|1538.2|1779
1608129110000|2020-12-16 14:31:50|1538.6|1538.4|1538.4|1538.2|1538.6|1538.6|1538.4|1538.2|3829
1608129120000|2020-12-16 14:32:00|1538.6|1538.4|1538|1537.6|1539|1538.6|1538|1537.6|8537
1608129130000|2020-12-16 14:32:10|1537.8|1537.4|1537.2|1537|1538.4|1538.2|1537.2|1537|17623
1608129140000|2020-12-16 14:32:20|1537.4|1537.2|1537.4|1537.2|1537.6|1537.2|1537.2|1537|888
1608129150000|2020-12-16 14:32:30|1537.6|1537|1537|1536.6|1537.8|1537.4|1536.8|1536.4|15276
1608129160000|2020-12-16 14:32:40|1536.8|1536.4|1538.8|1538.2|1538.8|1538.2|1536.6|1536.2|4883
1608129170000|2020-12-16 14:32:50|1539|1538.4|1539.2|1538.6|1539.4|1539|1538.8|1538.4|6134
1608129180000|2020-12-16 14:33:00|1539.4|1538.8|1539.2|1538.8|1539.8|1539.4|1538.8|1538.6|5300
1608129190000|2020-12-16 14:33:10|1539|1538.6|1538.8|1538.4|1539.2|1538.8|1538.4|1538.2|8633
1608129200000|2020-12-16 14:33:20|1538.6|1538.2|1538.6|1538.2|1539|1538.8|1538.4|1538.2|1605
1608129210000|2020-12-16 14:33:30|1538.4|1537.6|1537.6|1537|1538.4|1537.8|1537.4|1537|17010
1608129220000|2020-12-16 14:33:40|1537.4|1537.2|1537|1536.6|1537.4|1537.2|1536.6|1536.4|8294
1608129230000|2020-12-16 14:33:50|1537.2|1536.4|1537.2|1537|1537.4|1537|1536.6|1536.2|7597
1608129240000|2020-12-16 14:34:00|1537.4|1537.2|1535.6|1535.4|1537.6|1537.2|1535.6|1535.4|16464
1608129250000|2020-12-16 14:34:10|1535.8|1535.2|1535.2|1535|1536|1535.6|1535.2|1535|4667
1608129260000|2020-12-16 14:34:20|1535.4|1535.2|1536.2|1536|1536.4|1536.2|1535.4|1535|8446
1608129270000|2020-12-16 14:34:30|1536|1535.8|1536.6|1536|1537|1536.6|1535.8|1535.6|7607
1608129280000|2020-12-16 14:34:40|1536.4|1535.8|1536.2|1535.6|1536.4|1536.2|1535.8|1535.4|16303
1608129290000|2020-12-16 14:34:50|1536|1535.8|1536|1535.6|1536.4|1536|1536|1535.6|3838
1608129300000|2020-12-16 14:35:00|1535.8|1535.8|1536.8|1536.4|1537.2|1536.8|1535.6|1535.4|11053
1608129310000|2020-12-16 14:35:10|1537|1536.6|1536.6|1536.2|1537.4|1537.2|1536.4|1536|6953
1608129320000|2020-12-16 14:35:20|1536.8|1536.4|1536.2|1535.8|1537|1536.6|1536|1535.6|3205
1608129330000|2020-12-16 14:35:30|1536|1536|1537|1536.4|1537|1536.8|1536|1535.8|5281
1608129340000|2020-12-16 14:35:40|1536.8|1536.2|1536.2|1535.6|1537|1536.4|1536.2|1535.6|9723
1608129350000|2020-12-16 14:35:50|1536|1535.8|1536|1535.2|1536|1535.8|1536|1535.2|0
1608129360000|2020-12-16 14:36:00|1535.8|1535|1535.4|1535|1535.8|1535.4|1535.2|1535|674
1608129370000|2020-12-16 14:36:10|1535.2|1534.8|1534.4|1534.2|1535.2|1535|1534.2|1534|22404
1608129380000|2020-12-16 14:36:20|1534.2|1534|1533.6|1533.2|1534.4|1534.2|1533.6|1533.2|2180
1608129390000|2020-12-16 14:36:30|1533.4|1533|1532.4|1532.2|1533.4|1533.2|1532.4|1532.2|24813
1608129400000|2020-12-16 14:36:40|1532.6|1532.4|1532.8|1532.6|1533.2|1533|1532.6|1532.4|2309
1608129410000|2020-12-16 14:36:50|1532.6|1532.4|1533.2|1532.8|1533.2|1532.8|1532.6|1532|5691
1608129420000|2020-12-16 14:37:00|1533.4|1533|1533|1532.6|1533.6|1533.4|1532.8|1532.6|4234
1608129430000|2020-12-16 14:37:10|1532.8|1532.4|1533.2|1532.6|1533.2|1532.8|1532.8|1532.4|4671
1608129440000|2020-12-16 14:37:20|1533.4|1532.8|1533.8|1533.4|1533.8|1533.6|1533.4|1532.8|4936
1608129450000|2020-12-16 14:37:30|1534|1533.6|1533.8|1533.4|1534.2|1533.8|1533.8|1533.2|2339
1608129460000|2020-12-16 14:37:40|1534|1533.6|1535|1534.6|1535.6|1535.2|1534|1533.6|7482
1608129470000|2020-12-16 14:37:50|1535.2|1534.8|1534.4|1533.8|1535.4|1534.8|1534.2|1533.8|4718
1608129480000|2020-12-16 14:38:00|1534|1533.6|1533.4|1532.8|1534|1533.6|1532.8|1532.4|1208
1608129490000|2020-12-16 14:38:10|1533.2|1533|1532.8|1532.4|1533.2|1533|1532.8|1532.4|4745
1608129500000|2020-12-16 14:38:20|1533|1532.6|1532.8|1532.4|1533|1532.8|1532.6|1532.4|2225
1608129510000|2020-12-16 14:38:30|1533|1532.6|1533.2|1532.8|1533.4|1532.8|1532.8|1532.4|2655
1608129520000|2020-12-16 14:38:40|1533|1532.6|1532.2|1531.8|1533|1532.8|1532.2|1531.8|7686
1608129530000|2020-12-16 14:38:50|1532|1531.6|1532|1531.6|1532.6|1532.2|1532|1531.6|11954
1608129540000|2020-12-16 14:39:00|1532.2|1531.8|1532|1531.4|1532.4|1531.8|1532|1531.4|1539
1608129550000|2020-12-16 14:39:10|1532.2|1531.6|1532.6|1532.2|1532.8|1532.4|1532.2|1531.6|4523
1608129560000|2020-12-16 14:39:20|1532.4|1532|1532.6|1532.2|1532.6|1532.2|1532.4|1532|0
1608129570000|2020-12-16 14:39:30|1532.4|1532.4|1532.4|1532.2|1532.4|1532.4|1532|1531.8|2290
1608129580000|2020-12-16 14:39:40|1532.8|1532.4|1534|1533.4|1534|1533.6|1532.8|1532.4|2432
1608129590000|2020-12-16 14:39:50|1534.2|1533.6|1534.2|1533.8|1534.6|1534.4|1534|1533.6|3312
1608129600000|2020-12-16 14:40:00|1534.4|1534|1535|1534.6|1535.2|1534.8|1534.4|1534|3318
1608129610000|2020-12-16 14:40:10|1535.2|1534.4|1534.4|1534|1535.4|1534.8|1534.4|1534|798
1608129620000|2020-12-16 14:40:20|1534.6|1534.2|1534.2|1533.8|1534.8|1534.2|1534|1533.6|1229
1608129630000|2020-12-16 14:40:30|1534|1534|1534.2|1533.8|1534.6|1534.2|1534|1533.8|1711
1608129640000|2020-12-16 14:40:40|1534|1533.6|1533.2|1532.6|1534.2|1533.8|1533.2|1532.6|13769
1608129650000|2020-12-16 14:40:50|1533.4|1532.8|1533.8|1533.2|1534.2|1533.8|1532.8|1532.6|23952
1608129660000|2020-12-16 14:41:00|1533.6|1533.4|1533.4|1532.6|1533.6|1533.4|1533|1532.6|1957
1608129670000|2020-12-16 14:41:10|1533.6|1533|1533|1532.4|1533.8|1533|1532.8|1532.4|4350
1608129680000|2020-12-16 14:41:20|1532.8|1532.6|1532.8|1532.4|1533|1532.6|1532.6|1532.2|8768
1608129690000|2020-12-16 14:41:30|1532.6|1532.2|1533.6|1533|1533.6|1533|1532.2|1532|12125
1608129700000|2020-12-16 14:41:40|1533.8|1533.2|1534|1533.6|1534|1533.8|1533.6|1533.2|3400
1608129710000|2020-12-16 14:41:50|1533.8|1533.4|1533|1532.4|1534|1533.8|1533|1532.4|4784
1608129720000|2020-12-16 14:42:00|1532.8|1532.6|1532.6|1532|1532.8|1532.6|1532.6|1532|653
1608129730000|2020-12-16 14:42:10|1532.4|1531.8|1532.2|1531.8|1532.4|1531.8|1531.4|1531.2|7005
1608129740000|2020-12-16 14:42:20|1532|1531.6|1531.8|1531.2|1532.2|1531.6|1531.8|1531.2|0
1608129750000|2020-12-16 14:42:30|1531.6|1531|1531.8|1531.4|1532.2|1531.8|1531|1530.6|21917
1608129760000|2020-12-16 14:42:40|1532|1531.2|1532|1531.4|1532|1531.6|1531.4|1531.2|368
1608129770000|2020-12-16 14:42:50|1531.8|1531.6|1531.6|1531.2|1531.8|1531.6|1531.4|1531.2|454
1608129780000|2020-12-16 14:43:00|1531.8|1531.4|1531.8|1531.2|1532|1531.6|1531.6|1531.2|756
1608129790000|2020-12-16 14:43:10|1532|1531.4|1531.4|1531|1532|1531.8|1531.4|1531|3790
1608129800000|2020-12-16 14:43:20|1531.6|1531.2|1531.8|1531.2|1532|1531.6|1531.6|1531|1916
1608129810000|2020-12-16 14:43:30|1531.6|1531.4|1531.4|1531|1531.6|1531.4|1531.2|1530.8|2538
1608129820000|2020-12-16 14:43:40|1531.6|1531.2|1532.8|1532.4|1532.8|1532.4|1531.6|1531.2|14334
1608129830000|2020-12-16 14:43:50|1533|1532.6|1532.8|1532.4|1533.2|1533|1532.8|1532.4|7001
1608129840000|2020-12-16 14:44:00|1533|1532.6|1532.6|1532.2|1533.2|1532.8|1532.4|1532|4201
1608129850000|2020-12-16 14:44:10|1532.4|1532|1532.8|1532.2|1532.8|1532.4|1532.4|1532|250
1608129860000|2020-12-16 14:44:20|1532.6|1532.4|1532.8|1532.4|1532.8|1532.4|1532.6|1532.4|112
1608129870000|2020-12-16 14:44:30|1532.6|1532.2|1533.4|1532.8|1533.4|1533|1532.4|1532|4721
1608129880000|2020-12-16 14:44:40|1533.2|1533|1533.4|1533|1533.4|1533|1533.2|1532.8|4002
1608129890000|2020-12-16 14:44:50|1533.2|1532.8|1533.6|1533.2|1534|1533.4|1533.2|1532.8|2804
1608129900000|2020-12-16 14:45:00|1533.8|1533.4|1534.4|1534|1534.4|1534|1533.8|1533.2|481
1608129910000|2020-12-16 14:45:10|1534.2|1534.2|1534.4|1534|1534.6|1534.4|1534.2|1533.8|1105
1608129920000|2020-12-16 14:45:20|1534.2|1533.8|1534.2|1533.6|1534.2|1534|1534|1533.6|2582
1608129930000|2020-12-16 14:45:30|1534|1533.8|1534.2|1533.6|1534.2|1533.8|1534|1533.4|500
1608129940000|2020-12-16 14:45:40|1534|1533.8|1534.4|1534|1535.2|1534.8|1534|1533.8|808
1608129950000|2020-12-16 14:45:50|1534.6|1534.2|1535|1534.4|1535.2|1534.8|1534.6|1534.2|4773
1608129960000|2020-12-16 14:46:00|1535.2|1534.6|1534.8|1534.4|1535.2|1535|1534.8|1534.4|4178
1608129970000|2020-12-16 14:46:10|1535|1534.6|1535.2|1535|1535.4|1535|1534.8|1534.4|14249
1608129980000|2020-12-16 14:46:20|1535.4|1535.2|1534.8|1534.2|1535.6|1535.2|1534.8|1534.2|4609
1608129990000|2020-12-16 14:46:30|1534.6|1534.4|1534.4|1534.2|1535|1534.6|1534.4|1534.2|2843
1608130000000|2020-12-16 14:46:40|1534.2|1534|1534.4|1534|1534.4|1534.2|1534.2|1533.8|207
1608130010000|2020-12-16 14:46:50|1534.2|1533.8|1533.8|1533.4|1534.2|1533.8|1533.8|1533.4|4660
1608130020000|2020-12-16 14:47:00|1533.6|1533.2|1533.4|1532.8|1533.6|1533.2|1532.6|1532.4|3669
1608130030000|2020-12-16 14:47:10|1533.6|1533.2|1532.8|1532.4|1533.8|1533.6|1532.8|1532.4|5051
1608130040000|2020-12-16 14:47:20|1533|1532.6|1532.6|1532.2|1533.2|1532.8|1532.6|1532.2|1349
1608130050000|2020-12-16 14:47:30|1532.8|1532.4|1532.8|1532.6|1533|1532.8|1532.4|1532|4486
1608130060000|2020-12-16 14:47:40|1533|1532.8|1533.4|1532.6|1533.6|1533.2|1533|1532.6|1153
1608130070000|2020-12-16 14:47:50|1533.2|1532.8|1533|1532.6|1533.2|1532.8|1533|1532.6|0
1608130080000|2020-12-16 14:48:00|1532.8|1532.8|1533|1532.6|1533.4|1533|1532.8|1532.4|7134
1608130090000|2020-12-16 14:48:10|1533.2|1532.8|1532.2|1532|1533.2|1533|1532.2|1532|9288
1608130100000|2020-12-16 14:48:20|1532.4|1532.2|1533.6|1532.8|1534|1533.8|1532.4|1532.2|9256
1608130110000|2020-12-16 14:48:30|1533.4|1533|1533|1532.4|1533.6|1533.2|1532.8|1532.4|2711
1608130120000|2020-12-16 14:48:40|1532.8|1532.2|1532.8|1532.2|1532.8|1532.4|1532.4|1532.2|2663
1608130130000|2020-12-16 14:48:50|1532.6|1532|1532.6|1532.2|1532.8|1532.4|1532.2|1531.8|6544
1608130140000|2020-12-16 14:49:00|1532.4|1532|1532.4|1532|1532.4|1532.2|1532.2|1532|969
1608130150000|2020-12-16 14:49:10|1532.2|1531.8|1532.4|1532|1532.6|1532.4|1531.6|1531.4|28905
1608130160000|2020-12-16 14:49:20|1532.8|1532.2|1532.4|1532|1533|1532.6|1532.4|1532|12885
1608130170000|2020-12-16 14:49:30|1532.2|1531.8|1532.4|1532|1532.4|1532.2|1532.2|1531.8|3129
1608130180000|2020-12-16 14:49:40|1532.2|1531.8|1532.4|1532|1532.4|1532|1532|1531.8|1466
1608130190000|2020-12-16 14:49:50|1532.6|1532.2|1532|1531.6|1532.6|1532.4|1531.8|1531.6|8802
1608130200000|2020-12-16 14:50:00|1531.8|1531.8|1532.6|1532|1532.8|1532.6|1531.6|1531.4|16008
1608130210000|2020-12-16 14:50:10|1532.8|1532.2|1534.4|1533.8|1534.4|1534.2|1532.6|1532.2|4797
1608130220000|2020-12-16 14:50:20|1534.6|1533.6|1534.6|1534.2|1534.6|1534.2|1534.6|1533.6|420
1608130230000|2020-12-16 14:50:30|1534.4|1534|1534.4|1533.8|1534.8|1534.4|1534.4|1533.8|1160
1608130240000|2020-12-16 14:50:40|1534|1533.6|1533.8|1533.6|1534.6|1534.2|1533.8|1533.4|7758
1608130250000|2020-12-16 14:50:50|1534|1533.4|1534|1533.4|1534|1533.6|1533.8|1533.2|380
1608130260000|2020-12-16 14:51:00|1533.8|1533.2|1533.4|1533.2|1533.8|1533.6|1533.2|1533|6216
1608130270000|2020-12-16 14:51:10|1533.6|1533|1533.6|1533|1533.6|1533.4|1533.4|1533|855
1608130280000|2020-12-16 14:51:20|1533.8|1533.2|1533.8|1533.6|1534.4|1534|1533.8|1533|2942
1608130290000|2020-12-16 14:51:30|1534|1533.8|1534.4|1534.2|1534.4|1534.2|1534|1533.6|4151
1608130300000|2020-12-16 14:51:40|1534.6|1534.4|1535|1534.8|1535.4|1535|1534.6|1534.2|550
1608130310000|2020-12-16 14:51:50|1535.2|1535|1536|1535.8|1536|1535.8|1535.2|1535|1312
1608130320000|2020-12-16 14:52:00|1535.8|1535.6|1535.4|1534.8|1536.4|1535.8|1535|1534.6|6273
1608130330000|2020-12-16 14:52:10|1535.2|1535|1535.2|1534.8|1535.2|1535|1535|1534.6|1
1608130340000|2020-12-16 14:52:20|1535|1534.6|1535.8|1535.2|1535.8|1535.4|1534.8|1534.4|10505
1608130350000|2020-12-16 14:52:30|1535.6|1535|1535.4|1535|1535.6|1535.2|1535.2|1534.8|2245
1608130360000|2020-12-16 14:52:40|1535.2|1534.8|1535.2|1534.6|1535.4|1535.2|1535.2|1534.6|2872
1608130370000|2020-12-16 14:52:50|1535|1534.4|1534|1533.8|1535|1534.4|1534|1533.8|6758
1608130380000|2020-12-16 14:53:00|1534.2|1534|1533.8|1533.4|1534.2|1534|1533.8|1533.4|2543
1608130390000|2020-12-16 14:53:10|1534|1533.6|1533.6|1533.2|1534|1533.8|1533.4|1533|7395
1608130400000|2020-12-16 14:53:20|1533.8|1533.4|1533.8|1533.4|1534|1533.8|1533.6|1533|8248
1608130410000|2020-12-16 14:53:30|1533.6|1533.2|1533.4|1533|1533.6|1533.2|1533|1532.8|19810
1608130420000|2020-12-16 14:53:40|1533.2|1532.8|1533.4|1532.8|1533.4|1533|1533.2|1532.8|500
1608130430000|2020-12-16 14:53:50|1533.2|1533|1533.4|1532.8|1533.6|1533.4|1533.2|1532.8|12261
1608130440000|2020-12-16 14:54:00|1533.2|1532.6|1532.6|1532.4|1533.4|1533|1532.6|1532.2|5758
1608130450000|2020-12-16 14:54:10|1532.4|1532.2|1532.2|1531.6|1532.6|1532.2|1531.8|1531.6|4662
1608130460000|2020-12-16 14:54:20|1532|1532|1532.4|1531.8|1532.4|1532|1532|1531.6|1527
1608130470000|2020-12-16 14:54:30|1532.2||1532.4||1532.4||1532.2||0
1608130480000|2020-12-16 14:54:40|1532.6|1532|1532.8|1532.6|1533|1532.6|1532.6|1532|5067
1608130490000|2020-12-16 14:54:50|1533|1532.8|1533.4|1532.8|1533.6|1533.2|1533|1532.6|3475
1608130500000|2020-12-16 14:55:00|1533.6|1533|1534.2|1533.4|1534.2|1533.8|1533.6|1533|3304
1608130510000|2020-12-16 14:55:10|1534|1533.6|1533.8|1533.4|1534.2|1533.8|1533.8|1533.2|1226
1608130520000|2020-12-16 14:55:20|1534|1533.6|1534.8|1534.2|1534.8|1534.4|1534|1533.4|1713
1608130530000|2020-12-16 14:55:30|1534.6|1534|1534.6|1534.2|1534.6|1534.4|1534.2|1533.8|2371
1608130540000|2020-12-16 14:55:40|1534.4|1534.4|1535|1534.6|1535.2|1535|1534.4|1534|1500
1608130550000|2020-12-16 14:55:50|1534.8|1534.4|1534.6|1534.4|1534.8|1534.8|1534.2|1534|4515
1608130560000|2020-12-16 14:56:00|1534.4|1534.2|1534.2|1533.8|1534.6|1534.2|1534|1533.6|9288
1608130570000|2020-12-16 14:56:10|1534.4|1533.6|1534.6|1534.2|1534.8|1534.4|1534|1533.6|5899
1608130580000|2020-12-16 14:56:20|1534.8|1534.4|1534.4|1534|1535|1534.8|1534.4|1534|2991
1608130590000|2020-12-16 14:56:30|1534.6|1534.2|1535.2|1534.8|1535.2|1534.8|1534.6|1534.2|9730
1608130600000|2020-12-16 14:56:40|1535|1535|1535.4|1535|1535.6|1535|1534.8|1534.4|1188
1608130610000|2020-12-16 14:56:50|1535.2|1534.8|1535.8|1535.2|1535.8|1535.6|1535.2|1534.8|2330
1608130620000|2020-12-16 14:57:00|1535.6|1535|1536|1535.4|1536.2|1535.4|1535|1534.8|4385
1608130630000|2020-12-16 14:57:10|1536.2|1535.6|1536.8|1536.4|1537|1536.6|1536.2|1535.6|988
1608130640000|2020-12-16 14:57:20|1537||1537||1537.2||1536.8||0
1608130650000|2020-12-16 14:57:30|1537.2|1536.6|1537.2|1536.6|1537.4|1537|1537|1536.6|2503
1608130660000|2020-12-16 14:57:40|1537|1536.8|1538.2|1537.6|1538.4|1537.8|1537|1536.6|2521
1608130670000|2020-12-16 14:57:50|1538.4|1537.8|1539|1538.4|1539.2|1538.6|1538.4|1537.8|4193
1608130680000|2020-12-16 14:58:00|1539.2|1538.6|1540.2|1539.6|1540.4|1539.8|1539.2|1538.4|8153
1608130690000|2020-12-16 14:58:10|1540|1540|1540.6|1540|1540.8|1540.4|1539.8|1539.4|5436
1608130700000|2020-12-16 14:58:20|1540.8|1540.2|1541.4|1540.8|1541.6|1540.8|1540.8|1540|1391
1608130710000|2020-12-16 14:58:30|1541.2|1540.6|1541.4|1540.8|1541.6|1541|1541|1540.6|1765
1608130720000|2020-12-16 14:58:40|1541.6|1540.6|1541.6|1541.2|1541.6|1541.2|1541|1540.6|1101
1608130730000|2020-12-16 14:58:50|1541.8|1541.4|1541.8|1541.2|1542|1541.4|1541.6|1541.2|4500
1608130740000|2020-12-16 14:59:00|1542|1541.4|1542.2|1542|1542.8|1542|1542|1541.2|6359
1608130750000|2020-12-16 14:59:10|1542.4|1541.8|1542.8|1542.4|1543|1542.4|1542.4|1541.6|8814
1608130760000|2020-12-16 14:59:20|1542.6|1542.2|1543.4|1542.8|1543.6|1542.8|1542.4|1542.2|9202
1608130770000|2020-12-16 14:59:30|1543.6|1542.6|1544.2|1543.6|1544.6|1544|1543.6|1542.6|6688
1608130780000|2020-12-16 14:59:40|1544|1543.4|1544.4|1543.6|1544.4|1543.6|1544|1543.4|631
1608130790000|2020-12-16 14:59:50|1544.2|1543.8|1544.6|1544|1544.8|1544.4|1544|1543.8|4577
1608130800000|2020-12-16 15:00:00|1544.4|1543.8|1544.2|1543.6|1544.6|1544|1544|1543.4|981
1608130810000|2020-12-16 15:00:10|1544|1543.4|1545|1544.8|1545|1544.8|1544|1543.4|2029
1608130820000|2020-12-16 15:00:20|1545.2|1544.6|1545.8|1545.2|1546|1545.2|1545.2|1544.4|14574
1608130830000|2020-12-16 15:00:30|1545.6|1545|1545.6|1545|1545.6|1545.2|1545.6|1545|611
1608130840000|2020-12-16 15:00:40|1545.4|1545.2|1545.8|1545.2|1545.8|1545.2|1545.2|1545|7597
1608130850000|2020-12-16 15:00:50|1546|1545.4|1546|1545.8|1546.2|1546|1545.8|1545.4|841
1608130860000|2020-12-16 15:01:00|1545.8|1545.6|1544.4|1544|1546|1545.8|1544.4|1544|40580
1608130870000|2020-12-16 15:01:10|1544.2|1544.2|1543.6|1543|1544.6|1544.2|1543.6|1542.8|13729
1608130880000|2020-12-16 15:01:20|1543.4|1542.8|1543.4|1542.8|1543.6|1543.2|1542.8|1542.2|1367
1608130890000|2020-12-16 15:01:30|1543.2|1542.6|1541|1540.4|1543.2|1542.8|1541|1540.4|6601
1608130900000|2020-12-16 15:01:40|1540.8|1540.2|1541|1540.2|1541|1540.4|1540|1539.8|5632
1608130910000|2020-12-16 15:01:50|1540.8|1540.4|1541.8|1541|1541.8|1541.4|1540.6|1540.2|9003
1608130920000|2020-12-16 15:02:00|1542|1541.2|1541|1540.6|1542|1541.6|1541|1540.2|4719
1608130930000|2020-12-16 15:02:10|1540.8|1540.4|1541|1540.4|1541|1540.4|1540.2|1540|231
1608130940000|2020-12-16 15:02:20|1540.8|1540.2|1541.2|1540.4|1541.6|1541.4|1540.6|1540.2|4550
1608130950000|2020-12-16 15:02:30|1541|1540.2|1540|1539.4|1541|1540.6|1539.8|1539.2|6797
1608130960000|2020-12-16 15:02:40|1540.2|1539.6|1540.2|1539.8|1540.8|1540.4|1540|1539.6|7288
1608130970000|2020-12-16 15:02:50|1540.4|1540|1540.6|1540.2|1540.8|1540.6|1540.2|1540|2116
1608130980000|2020-12-16 15:03:00|1540.4|1540|1539.8|1539.6|1540.4|1540|1539.8|1539.4|1720
1608130990000|2020-12-16 15:03:10|1539.6|1539.4|1539.2|1538.8|1539.8|1539.4|1539|1538.6|1653
1608131000000|2020-12-16 15:03:20|1539|1539|1539|1538.8|1539.6|1539.4|1539|1538.6|2841
1608131010000|2020-12-16 15:03:30|1539.2|1538.6|1539|1538.6|1539.2|1538.8|1539|1538.4|2248
1608131020000|2020-12-16 15:03:40|1538.8|1538.4|1538.6|1538.2|1538.8|1538.6|1538.6|1538.2|874
1608131030000|2020-12-16 15:03:50|1538.8|1538.4|1540|1539.4|1540.6|1540.2|1538.8|1538.4|8143
1608131040000|2020-12-16 15:04:00|1539.8|1539.6|1539.4|1539|1540.2|1539.6|1539.2|1539|1455
1608131050000|2020-12-16 15:04:10|1539.2|1538.8|1539.8|1539.6|1540|1539.8|1539.2|1538.8|8927
1608131060000|2020-12-16 15:04:20|1540|1539.8|1541.4|1540.8|1541.6|1541.4|1540|1539.8|3661
1608131070000|2020-12-16 15:04:30|1541.2|1541|1541.4|1541|1541.4|1541|1541|1540.4|1258
1608131080000|2020-12-16 15:04:40|1541.2|1541.2|1539.6|1539.2|1541.2|1541.2|1539.4|1539|2293
1608131090000|2020-12-16 15:04:50|1539.8|1539.4|1540|1539.8|1540.4|1540|1539.8|1539.2|5925
1608131100000|2020-12-16 15:05:00|1540.2|1540|1540.6|1540.2|1540.6|1540.2|1540|1539.6|7864
1608131110000|2020-12-16 15:05:10|1540.8|1540.4|1541.8|1541.2|1542|1541.6|1540.8|1540.4|3612
1608131120000|2020-12-16 15:05:20|1541.6|1541|1542|1541.6|1542|1541.6|1541.2|1540.8|6661
1608131130000|2020-12-16 15:05:30|1541.8|1541.4|1541.8|1541.4|1542|1541.6|1540.8|1540.4|5061
1608131140000|2020-12-16 15:05:40|1541.6|1541.6|1541.6|1541.2|1541.8|1541.6|1541.2|1540.6|2778
1608131150000|2020-12-16 15:05:50|1541.4|1541.4|1541.4|1540.8|1541.6|1541.4|1541.2|1540.8|4151
1608131160000|2020-12-16 15:06:00|1541.6|1541|1541.8|1541.4|1541.8|1541.6|1541.4|1541|2144
1608131170000|2020-12-16 15:06:10|1541.6|1541.2|1542.4|1541.8|1542.4|1541.8|1541.6|1541.2|2122
1608131180000|2020-12-16 15:06:20|1542.2|1542|1542.6|1542.2|1542.8|1542.6|1542|1541.8|1745
1608131190000|2020-12-16 15:06:30|1542.4|1542|1542|1541.6|1542.8|1542.4|1542|1541.6|4868
1608131200000|2020-12-16 15:06:40|1541.8|1541.8|1540.8|1540.2|1541.8|1541.8|1540.8|1540.2|927
1608131210000|2020-12-16 15:06:50|1540.6|1540.4|1540.8|1540.2|1541|1540.8|1540.6|1540.2|1001
1608131220000|2020-12-16 15:07:00|1540.6|1540.4|1541.2|1540.8|1541.4|1541.2|1540.6|1540.4|1829
1608131230000|2020-12-16 15:07:10|1541.4|1541|1541.2|1540.8|1541.4|1541|1541.2|1540.8|5444
1608131240000|2020-12-16 15:07:20|1541.4|1541|1541.2|1540.8|1541.4|1541|1541.2|1540.8|2203
1608131250000|2020-12-16 15:07:30|1541|1540.6|1541|1540.6|1541.4|1541.2|1540.8|1540.4|5919
1608131260000|2020-12-16 15:07:40|1541.2|1540.8|1542.6|1542.2|1542.6|1542.4|1541.2|1540.8|4670
1608131270000|2020-12-16 15:07:50|1542.8|1542.4|1543.2|1542.6|1543.2|1542.6|1542.8|1542.4|0
1608131280000|2020-12-16 15:08:00|1543|1542.4|1543.4|1543|1543.4|1543.2|1542.8|1542.4|2775
1608131290000|2020-12-16 15:08:10|1543.6|1543.2|1543.4|1542.8|1544|1543.4|1543.4|1542.8|3057
1608131300000|2020-12-16 15:08:20|1543.2|1542.6|1543|1542.4|1543.2|1542.6|1542.6|1542.4|1547
1608131310000|2020-12-16 15:08:30|1542.8|1542.2|1542.4|1541.8|1542.8|1542.2|1542.2|1541.8|1132
1608131320000|2020-12-16 15:08:40|1542.6|1542|1542.6|1542.2|1542.8|1542.4|1542.6|1542|129
1608131330000|2020-12-16 15:08:50|1542.8|1542.4|1542.6|1542|1543.2|1543|1542.6|1542|2717
1608131340000|2020-12-16 15:09:00|1542.4|1542.2|1542.4|1542|1542.4|1542.2|1542.4|1542|251
1608131350000|2020-12-16 15:09:10|1542.6|1542.2|1542.2|1541.8|1542.6|1542.2|1542.2|1541.8|753
1608131360000|2020-12-16 15:09:20|1542|1541.6|1542.4|1542|1542.4|1542|1542|1541.6|834
1608131370000|2020-12-16 15:09:30|1542.6|1542.2|1542.4|1541.8|1542.6|1542.2|1542.4|1541.8|2229
1608131380000|2020-12-16 15:09:40|1542.2|1542|1541.8|1541.6|1542.4|1542|1541.6|1541.2|3139
1608131390000|2020-12-16 15:09:50|1541.6|1541.4|1541.6|1541.2|1541.6|1541.6|1541.2|1540.6|5445
1608131400000|2020-12-16 15:10:00|1541.8|1541.4|1540.8|1540.2|1541.8|1541.4|1540.8|1540.2|3811
1608131410000|2020-12-16 15:10:10|1540.6|1540.4|1539.4|1539|1540.6|1540.4|1539.4|1539|8099
1608131420000|2020-12-16 15:10:20|1539.2|1538.8|1538|1537.8|1539.4|1538.8|1538|1537.6|14581
1608131430000|2020-12-16 15:10:30|1538.2|1537.6|1538.2|1537.8|1538.4|1538|1538.2|1537.6|2494
1608131440000|2020-12-16 15:10:40|1538|1537.6|1537.8|1537.4|1538.2|1537.8|1537.4|1537|2925
1608131450000|2020-12-16 15:10:50|1538|1537.6|1539.2|1538.8|1539.2|1538.8|1538|1537.6|10619
1608131460000|2020-12-16 15:11:00|1539.4|1539|1539.4|1538.8|1540.4|1540|1539|1538.8|10074
1608131470000|2020-12-16 15:11:10|1539.2|1538.6|1538.6|1538.2|1539.2|1538.6|1538.6|1538.2|1000
1608131480000|2020-12-16 15:11:20|1538.8|1538.6|1540|1539.6|1540|1539.6|1538.6|1538.2|94391
1608131490000|2020-12-16 15:11:30|1540.2|1539.8|1541.2|1540.8|1541.2|1541|1540.2|1539.8|8238
1608131500000|2020-12-16 15:11:40|1541|1540.6|1540.2|1539.8|1541|1540.8|1540.2|1539.8|11318
1608131510000|2020-12-16 15:11:50|1540|1540|1539.8|1539.4|1540.2|1540|1539.8|1539.4|2025
1608131520000|2020-12-16 15:12:00|1539.6|1539.2|1540|1539.6|1540.2|1539.8|1539.2|1539|2428
1608131530000|2020-12-16 15:12:10|1539.8|1539.4|1540|1539.4|1540|1539.6|1539.6|1539.2|2111
1608131540000|2020-12-16 15:12:20|1539.8|1539.6|1540|1539.4|1540|1539.8|1539.4|1539|1558
1608131550000|2020-12-16 15:12:30|1540.2|1539.6|1540|1539.6|1540.2|1539.8|1539.8|1539.6|2026
1608131560000|2020-12-16 15:12:40|1540.2|1539.8|1540.2|1539.6|1540.2|1540|1540|1539.6|152
1608131570000|2020-12-16 15:12:50|1540|1539.4|1539.2|1538.8|1540|1539.4|1538.4|1538.2|10739
1608131580000|2020-12-16 15:13:00|1539|1539|1538.8|1538.4|1539|1539|1538.2|1538|8469
1608131590000|2020-12-16 15:13:10||1538.2||1538.6||1538.6||1538.2|0
1608131600000|2020-12-16 15:13:20|1539|1538.8|1538.6|1538.2|1539.2|1538.8|1538.4|1538.2|943
1608131610000|2020-12-16 15:13:30|1538.4|1538|1538.4|1538|1538.6|1538.2|1538|1537.8|1017
1608131620000|2020-12-16 15:13:40||1537.8||1537.6||1537.8||1537.6|0
1608131630000|2020-12-16 15:13:50|1538.2|1537.4|1537.8|1537.4|1538.4|1538|1537.6|1537.4|2125
1608131640000|2020-12-16 15:14:00|1538|1537.6|1538.4|1538.2|1538.4|1538.2|1538|1537.2|398
1608131650000|2020-12-16 15:14:10|1538.6|1538.4|1538.8|1538.2|1539.2|1538.6|1538.6|1538.2|5608
1608131660000|2020-12-16 15:14:20|1538.6|1538|1538|1537.4|1538.6|1538.2|1538|1537.4|692
1608131670000|2020-12-16 15:14:30|1537.8|1537.2|1538.2|1537.8|1538.4|1537.8|1537.8|1537.2|627
1608131680000|2020-12-16 15:14:40|1538.4|1538|1538.2|1537.6|1538.4|1538|1538.2|1537.6|0
1608131690000|2020-12-16 15:14:50|1538.4|1537.4|1539.4|1539|1539.4|1539|1538.4|1537.4|624
1608131700000|2020-12-16 15:15:00|1539.2|1538.8|1539.6|1539.2|1539.6|1539.2|1538.8|1538.6|521
1608131710000|2020-12-16 15:15:10|1539.4|1539|1539.6|1539.2|1539.6|1539.2|1539.2|1539|346
1608131720000|2020-12-16 15:15:20|1539.4|1539|1539.4|1539.2|1539.4|1539.2|1539.2|1539|1513
1608131730000|2020-12-16 15:15:30|1539.6|1539|1540.8|1540.4|1540.8|1540.4|1539.6|1539|5527
1608131740000|2020-12-16 15:15:40|1540.6|1540.2|1541.2|1540.6|1541.4|1540.6|1540.6|1540.2|620
1608131750000|2020-12-16 15:15:50|1541|1540.8|1541.4|1541|1541.4|1541|1541|1540.6|652
1608131760000|2020-12-16 15:16:00|1541.6|1540.6|1541.4|1540.6|1541.6|1541.2|1541|1540.6|11610
1608131770000|2020-12-16 15:16:10|1541.2|1540.4|1540.6|1540.2|1541.2|1540.4|1540.4|1540.2|2849
1608131780000|2020-12-16 15:16:20|1540.8|1540.4|1540.8|1540.2|1541.2|1541|1540.8|1540.2|7070
1608131790000|2020-12-16 15:16:30|1540.6|1540|1540.2|1539.8|1540.6|1540.2|1540.2|1539.8|649
1608131800000|2020-12-16 15:16:40|1540.4|1539.6|1540|1539.8|1540.4|1540|1540|1539.6|3
1608131810000|2020-12-16 15:16:50|1540.2|1540|1540.6|1540|1540.8|1540.4|1540.2|1540|5003
1608131820000|2020-12-16 15:17:00|1540.8|1540.2|1541.6|1541.2|1541.6|1541.2|1540.8|1540.2|1719
1608131830000|2020-12-16 15:17:10|1541.4|1541|1540.8|1540.4|1541.6|1541.2|1540.8|1540.4|521
1608131840000|2020-12-16 15:17:20|1541|1540.6|1541.4|1541|1541.4|1541|1540.8|1540.4|1000
1608131850000|2020-12-16 15:17:30|1541.2|1540.8|1541.4|1541|1541.6|1541|1541|1540.8|770
1608131860000|2020-12-16 15:17:40||1540.8||1541||1541||1540.8|0
1608131870000|2020-12-16 15:17:50|1541.2|1540.8|1539.4|1539.2|1541.2|1540.8|1539.4|1539|23512
1608131880000|2020-12-16 15:18:00|1539.6|1539|1539.4|1539|1539.6|1539.2|1539.2|1539|3376
1608131890000|2020-12-16 15:18:10|1539.2|1538.8|1539.4|1539|1539.4|1539|1539|1538.4|1156
1608131900000|2020-12-16 15:18:20|1539.2|1538.8|1539.4|1539|1539.6|1539.4|1539.2|1538.8|1718
1608131910000|2020-12-16 15:18:30|1539.6|1539.2|1539.8|1539.4|1539.8|1539.4|1539.4|1539.2|988
1608131920000|2020-12-16 15:18:40|1539.6|1539.6|1539.6|1539|1539.6|1539.6|1539.2|1539|1195
1608131930000|2020-12-16 15:18:50|1539.4|1539.2|1539|1538.8|1539.4|1539.2|1539|1538.6|500
1608131940000|2020-12-16 15:19:00|1539.2|1538.6|1539|1538.6|1539.2|1539|1538.4|1538.2|1880
1608131950000|2020-12-16 15:19:10|1538.8|1538.4|1539.6|1539.2|1539.6|1539.4|1538.6|1538.4|5239
1608131960000|2020-12-16 15:19:20|1539.4|1539|1539.4|1539.2|1539.6|1539.2|1539|1538.8|408
1608131970000|2020-12-16 15:19:30|1539.6|1539.4|1540.2|1539.8|1540.2|1539.8|1539.6|1539.2|1195
1608131980000|2020-12-16 15:19:40|1540.4|1540|1540.4|1540|1540.6|1540|1540|1539.6|2034
1608131990000|2020-12-16 15:19:50|1540.6||1540.4||1540.6||1540.4||0
1608132000000|2020-12-16 15:20:00|1540.6|1540.2|1540.6|1540.2|1541|1540.4|1540.4|1540|1003
1608132010000|2020-12-16 15:20:10|1540.4|1540|1540.4|1540|1540.6|1540.2|1540|1539.8|2728
1608132020000|2020-12-16 15:20:20|1540.6|1539.8|1540.8|1540.6|1541|1540.6|1540.6|1539.8|2286
1608132030000|2020-12-16 15:20:30|1541|1540.8|1541|1540.6|1541.2|1541|1540.8|1540.4|4791
1608132040000|2020-12-16 15:20:40|1541.2|1540.8|1541|1540.6|1541.6|1541.2|1540.8|1540.6|6115
1608132050000|2020-12-16 15:20:50|1540.8|1540.8|1540.8|1540.6|1541|1540.8|1540.8|1540.6|0
1608132060000|2020-12-16 15:21:00|1541|1540.8|1541|1540.6|1541.2|1541|1540.6|1540.4|10297
1608132070000|2020-12-16 15:21:10|1540.8|1540.8|1540.6|1540.2|1540.8|1540.8|1540.2|1540|8864
1608132080000|2020-12-16 15:21:20|1540.8|1540.4|1540.8|1540.4|1540.8|1540.6|1540.8|1540.4|1469
1608132090000|2020-12-16 15:21:30|1541|1540.6|1541.4|1541|1541.4|1541|1540.4|1540.2|11314
1608132100000|2020-12-16 15:21:40|1541.6|1540.8|1541.6|1541.2|1542.2|1541.8|1541.4|1540.8|2160
1608132110000|2020-12-16 15:21:50|1541.8|1541.4|1541.8|1541.2|1541.8|1541.6|1541.4|1541|1066
1608132120000|2020-12-16 15:22:00|1541.6|1541|1541.2|1540.8|1541.6|1541.4|1541|1540.6|9979
1608132130000|2020-12-16 15:22:10|1541|1540.6|1540.6|1540.4|1541|1540.6|1540.4|1540.2|2566
1608132140000|2020-12-16 15:22:20|1540.8|1540.6|1541.2|1540.8|1541.4|1541.2|1540.8|1540.4|6046
1608132150000|2020-12-16 15:22:30|1541|1540.6|1541|1540.6|1541.2|1540.6|1540.8|1540.4|83
1608132160000|2020-12-16 15:22:40|1540.8|1540.4|1541.2|1540.8|1541.2|1541|1540.8|1540.4|132
1608132170000|2020-12-16 15:22:50|1541.4|1541|1542|1541.6|1542|1541.6|1541.4|1541|11252
1608132180000|2020-12-16 15:23:00|1541.8|1541.4|1541.8|1541.2|1541.8|1541.4|1541.6|1541.2|4313
1608132190000|2020-12-16 15:23:10|1541.6|1541.4|1541.4|1540.8|1541.8|1541.4|1541.2|1540.8|1025
1608132200000|2020-12-16 15:23:20|1541.2|1541|1541.2|1540.8|1541.4|1541|1541|1540.8|1536
1608132210000|2020-12-16 15:23:30|1541|1541|1540.6|1540.2|1541|1541|1540.4|1540|5145
1608132220000|2020-12-16 15:23:40|1540.8|1540|1540.8|1540.4|1540.8|1540.6|1540.6|1540|2386
1608132230000|2020-12-16 15:23:50|1541|1540.6|1541|1540.6|1541|1540.8|1540.8|1540.4|4719
1608132240000|2020-12-16 15:24:00|1541.2|1540.8|1541.8|1541.4|1541.8|1541.4|1541.2|1540.8|4077
1608132250000|2020-12-16 15:24:10|1542|1541.6|1542.6|1542.2|1542.8|1542.4|1542|1541.6|1986
1608132260000|2020-12-16 15:24:20|1542.4|1542.4|1542.6|1542.2|1542.8|1542.4|1541.8|1541.6|3288
1608132270000|2020-12-16 15:24:30|1542.8|1542.4|1542.6|1542.2|1543|1542.6|1542.4|1542.2|1424
1608132280000|2020-12-16 15:24:40|1542.8|1542.4|1543|1542.4|1543|1542.6|1542.6|1542.4|293
1608132290000|2020-12-16 15:24:50|1542.8|1542.6|1542.8|1542.2|1543|1542.6|1542.4|1542.2|7056
1608132300000|2020-12-16 15:25:00|1542.6|1542|1542.2|1541.8|1542.6|1542|1541.6|1541.4|8799
1608132310000|2020-12-16 15:25:10|1542.4|1542|1542.6|1542.2|1542.6|1542.4|1542.2|1542|3606
1608132320000|2020-12-16 15:25:20|1542.4|1542|1542|1541.6|1542.4|1542.4|1542|1541.6|2048
1608132330000|2020-12-16 15:25:30|1542.2|1541.8|1542.8|1542.2|1542.8|1542.6|1542|1541.8|3669
1608132340000|2020-12-16 15:25:40|1542.6|1542.4|1542.8|1542.6|1542.8|1542.6|1542.4|1542.2|0
1608132350000|2020-12-16 15:25:50|1542.6|1542.4|1542.6|1542.2|1542.6|1542.6|1541.8|1541.6|12200
1608132360000|2020-12-16 15:26:00|1542.4|1542|1542|1541.6|1542.4|1542.2|1541.8|1541.6|2985
1608132370000|2020-12-16 15:26:10|1542.2|1541.8|1543|1542.6|1543|1542.8|1542.2|1541.8|821
1608132380000|2020-12-16 15:26:20|1543.2|1542.8|1543.2|1542.8|1543.4|1543|1543.2|1542.8|227
1608132390000|2020-12-16 15:26:30|1543.4|1543|1544|1543.6|1544|1543.8|1543.4|1542.8|28124
1608132400000|2020-12-16 15:26:40|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|1543.6|1543.4|275
1608132410000|2020-12-16 15:26:50|1543.6||1543.8||1543.8||1543.6||600
1608132420000|2020-12-16 15:27:00|1543.6|1543.2|1543.4|1543|1544|1543.8|1543.4|1543|6447
1608132430000|2020-12-16 15:27:10|1543.2|1542.8|1543|1542.6|1543.2|1543|1542.8|1542.4|4796
1608132440000|2020-12-16 15:27:20||1542.8||1542.8||1542.8||1542.8|0
1608132450000|2020-12-16 15:27:30|1543.2|1543|1543.6|1543.2|1544|1543.8|1543.2|1543|276
1608132460000|2020-12-16 15:27:40|1543.8|1543.4|1543.8|1543.2|1543.8|1543.4|1543.4|1543|4198
1608132470000|2020-12-16 15:27:50||1543.4||1543.4||1543.4||1543.2|0
1608132480000|2020-12-16 15:28:00|1543.6||1543.8||1543.8||1543.6||723
1608132490000|2020-12-16 15:28:10|1543.6||1543.8||1543.8||1543.6||129
1608132510000|2020-12-16 15:28:30|1543.6|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.2|3689
1608132520000|2020-12-16 15:28:40|1543.6|1543.2|1543.4|1543|1543.8|1543.4|1543.2|1543|14039
1608132540000|2020-12-16 15:29:00|1543.6|1543.2|1543.8|1543.4|1544|1543.8|1543.6|1543.2|662
1608132550000|2020-12-16 15:29:10|1543.6|1543.2|1543.8|1543.4|1543.8|1543.6|1543.6|1543.2|3721
1608132560000|2020-12-16 15:29:20|1544|1543.6|1544.6|1544.2|1544.8|1544.6|1543.8|1543.6|28358
1608132570000|2020-12-16 15:29:30|1544.4|1544|1544.4|1544|1544.6|1544.2|1544|1543.8|2542
1608132580000|2020-12-16 15:29:40||1543.8||1544.2||1544.2||1543.8|0
1608132590000|2020-12-16 15:29:50|1544.6|1544|1544.2|1543.8|1544.6|1544.2|1544.2|1543.8|2924
1608132600000|2020-12-16 15:30:00|1544.4|1544|1547.2|1546.6|1547.4|1546.8|1544.4|1544|39044
1608132610000|2020-12-16 15:30:10|1547.4|1546.8|1547.8|1547.4|1548|1547.4|1547.4|1546.8|1600
1608132620000|2020-12-16 15:30:20|1547.6|1547.2|1547.4|1547|1547.6|1547.4|1547.4|1546.8|0
1608132630000|2020-12-16 15:30:30|1547.2|1546.8|1546.8|1546.6|1547.2|1546.8|1546.6|1546.2|3165
1608132640000|2020-12-16 15:30:40|1546.6|1546.4|1547.8|1547.2|1548|1547.4|1546|1545.8|16938
1608132650000|2020-12-16 15:30:50|1547.6|1547.4|1547.6|1547.2|1547.8|1547.4|1547.6|1547|261
1608132660000|2020-12-16 15:31:00|1547.4|1547|1547.2|1546.6|1547.6|1547|1546.6|1546.2|13305
1608132670000|2020-12-16 15:31:10|1547|1546.4|1547.4|1547|1547.8|1547.2|1546.6|1546.2|3300
1608132680000|2020-12-16 15:31:20|1547.2|1546.8|1547.8|1547.4|1548|1547.6|1547|1546.6|2332
1608132690000|2020-12-16 15:31:30|1548|1547.6|1547.6|1547.2|1548.2|1547.8|1547.2|1546.8|82984
1608132700000|2020-12-16 15:31:40|1547.8|1547.6|1548.6|1548.4|1548.8|1548.4|1547.8|1547.6|13425
1608132710000|2020-12-16 15:31:50|1548.8|1548.6|1549.4|1549|1549.4|1549.2|1548.8|1548.4|14417
1608132720000|2020-12-16 15:32:00|1549.6|1549.2|1549.2|1548.6|1549.6|1549.4|1549|1548.6|5779
1608132730000|2020-12-16 15:32:10|1549.4|1548.8|1549.6|1549.4|1550.2|1549.8|1549.4|1548.6|7577
1608132740000|2020-12-16 15:32:20|1549.8|1549.2|1551.4|1551|1551.4|1551|1549.8|1549.2|15496
1608132750000|2020-12-16 15:32:30|1551.2|1550.8|1551.6|1551.2|1552|1551.6|1551|1550.6|16859
1608132760000|2020-12-16 15:32:40|1551.4|1551|1551.6|1551.2|1551.6|1551.4|1551.2|1550.8|4442
1608132770000|2020-12-16 15:32:50|1551.8|1551.4|1551.2|1550.6|1551.8|1551.4|1550.8|1550.4|4062
1608132780000|2020-12-16 15:33:00|1551|1550.4|1551.2|1550.6|1551.2|1551|1550.8|1550.4|2762
1608132790000|2020-12-16 15:33:10|1551|1550.8|1550.8|1550.4|1551|1550.8|1550.4|1550|16562
1608132800000|2020-12-16 15:33:20|1550.6|1550.2|1551|1550.4|1551.4|1551|1550.4|1550.2|10135
1608132810000|2020-12-16 15:33:30|1551.2|1550.6|1552|1551.4|1552|1551.6|1551.2|1550.6|2182
1608132820000|2020-12-16 15:33:40|1551.8|1551.2|1551.4|1551|1551.8|1551.4|1551.2|1550.8|500
1608132830000|2020-12-16 15:33:50|1551.6|1551.2|1551.2|1550.8|1551.8|1551.6|1551.2|1550.8|1846
1608132840000|2020-12-16 15:34:00|1551.4|1551|1551.2|1550.6|1551.4|1551|1551.2|1550.6|0
1608132850000|2020-12-16 15:34:10|1551|1550.8|1550.8|1550.6|1551.2|1550.8|1550.8|1550.4|2654
1608132860000|2020-12-16 15:34:20|1550.6|1550.4|1549.2|1548.8|1550.6|1550.4|1549|1548.8|2458
1608132870000|2020-12-16 15:34:30|1549.4|1549|1549.8|1549.4|1550|1549.6|1549.4|1549|4300
1608132880000|2020-12-16 15:34:40|1550|1549.6|1550|1549.6|1550.4|1550.2|1549.8|1549.6|3576
1608132890000|2020-12-16 15:34:50|1550.2|1549.8|1551|1550.6|1551|1550.8|1550.2|1549.8|6878
1608132900000|2020-12-16 15:35:00|1550.6|1550.4|1550.6|1550.2|1551|1550.8|1550.6|1550|1990
1608132910000|2020-12-16 15:35:10|1550.4|1550|1550.4|1550|1550.8|1550.6|1550.4|1550|1319
1608132920000|2020-12-16 15:35:20|1550.6|1550.2|1550|1549.6|1550.6|1550.2|1550|1549.6|3307
1608132930000|2020-12-16 15:35:30|1550.2|1549.8|1550|1549.6|1550.2|1550|1549.8|1549.6|6425
1608132940000|2020-12-16 15:35:40|1549.8|1549.4|1550|1549.6|1551|1550.6|1549.6|1549.2|33188
1608132950000|2020-12-16 15:35:50|1550.2|1549.8|1550|1549.6|1550.2|1550|1549.8|1549.6|3082
1608132960000|2020-12-16 15:36:00|1549.8|1549.8|1549.4|1549|1550|1549.8|1549.4|1549|12654
1608132970000|2020-12-16 15:36:10|1549.6|1549.2|1550|1549.6|1550.4|1550|1549.6|1549|19301
1608132980000|2020-12-16 15:36:20|1549.8|1549.8|1549.8|1549.4|1550.2|1549.8|1549.8|1549.4|1094
1608132990000|2020-12-16 15:36:30|1550|1549.6|1550|1549.6|1550|1549.8|1550|1549.4|2743
1608133000000|2020-12-16 15:36:40|1550.2|1549.8|1550.4|1550|1550.6|1550.4|1550.2|1549.6|8159
1608133020000|2020-12-16 15:37:00|1550.2|1550.2|1550.4|1550|1550.4|1550.2|1550.2|1549.8|6872
1608133030000|2020-12-16 15:37:10|1550.2|1549.8|1550.4|1550|1550.4|1550|1550.2|1549.8|242
1608133040000|2020-12-16 15:37:20|1550.2|1549.8|1548.6|1548|1550.2|1549.8|1547.8|1547.6|23447
1608133050000|2020-12-16 15:37:30|1548.8|1548.2|1548.8|1548.2|1549|1548.6|1548.8|1548|4870
1608133060000|2020-12-16 15:37:40|1548.6|1548.4|1548|1547.6|1548.8|1548.6|1548|1547.6|2097
1608133070000|2020-12-16 15:37:50|1548.2|1548|1548.8|1548.6|1548.8|1548.6|1548|1548|6614
1608133080000|2020-12-16 15:38:00|1549|1548.8|1549|1548.4|1549.2|1548.8|1548.6|1548.4|4695
1608133090000|2020-12-16 15:38:10|1549.2|1548.6|1548.6|1548.2|1549.2|1548.8|1548.6|1548.2|2739
1608133100000|2020-12-16 15:38:20|1548.4|1548|1548.4|1548|1548.6|1548.4|1548.2|1547.8|8778
1608133110000|2020-12-16 15:38:30|1548.6|1548.2|1549.4|1549.2|1549.4|1549.2|1548.6|1548.2|6832
1608133120000|2020-12-16 15:38:40|1549.2|1549|1549.4|1549|1549.4|1549|1549|1548.6|765
1608133130000|2020-12-16 15:38:50|1549.6|1549.2|1550|1549.4|1550|1549.6|1549.4|1549|3785
1608133140000|2020-12-16 15:39:00|1549.8|1549.8|1550|1549.6|1550|1549.8|1549.8|1549.6|596
1608133150000|2020-12-16 15:39:10|1549.8|1549.4|1550.4|1550|1550.4|1550.2|1549.6|1549.4|4123
1608133170000|2020-12-16 15:39:30|1550.2|1550.2|1550.4|1550|1550.8|1550.4|1550.2|1550|4060
1608133180000|2020-12-16 15:39:40|1550.2|1549.8|1550|1549.6|1550.2|1549.8|1550|1549.6|1900
1608133190000|2020-12-16 15:39:50|1550.2|1549.8|1550.2|1549.8|1550.4|1550|1550.2|1549.8|1173
1608133200000|2020-12-16 15:40:00|1550|1549.6|1548.4|1548|1550|1549.6|1548.4|1548|12007
1608133210000|2020-12-16 15:40:10|1548.6|1548.2|1548.4|1548|1548.8|1548.6|1548.4|1548|3230
1608133220000|2020-12-16 15:40:20|1548.6|1548.2|1548.6|1548|1548.6|1548.4|1548.4|1548|782
1608133230000|2020-12-16 15:40:30|1548.4|1548.2|1548.8|1548.4|1549|1548.6|1548.2|1548|2194
1608133240000|2020-12-16 15:40:40|1548.6|1548.6|1549.4|1549|1549.4|1549|1548.6|1548.4|1670
1608133250000|2020-12-16 15:40:50|1549.2|1548.8|1549|1548.6|1549.4|1549.2|1549|1548.6|549
1608133260000|2020-12-16 15:41:00|1549.2|1548.8|1549.4|1549|1549.4|1549|1549.2|1548.8|0
1608133270000|2020-12-16 15:41:10|1549.2|1548.8|1548.2|1548|1549.4|1548.8|1548.2|1548|2634
1608133280000|2020-12-16 15:41:20|1548|1547.8|1548.2|1547.6|1548.4|1548|1547.2|1546.8|14156
1608133290000|2020-12-16 15:41:30|1548|1547.8|1549.2|1548.8|1549.4|1548.8|1548|1547.6|1963
1608133300000|2020-12-16 15:41:40|1549.4|1549|1548.6|1548.2|1549.6|1549.4|1548.6|1548.2|2447
1608133310000|2020-12-16 15:41:50|1548.8|1548.4|1549|1548.6|1549|1548.8|1548.8|1548.2|1085
1608133320000|2020-12-16 15:42:00|1548.8|1548.4|1548.6|1548.4|1548.8|1548.4|1548.4|1548|856
1608133330000|2020-12-16 15:42:10|1548.4|1548.2|1547.8|1547.6|1548.4|1548.2|1547.8|1547.4|2118
1608133340000|2020-12-16 15:42:20|1548|1547.8|1547.4|1547|1548|1547.8|1547.4|1547|330
1608133350000|2020-12-16 15:42:30|1547.2|1546.8|1546.6|1546.2|1547.2|1546.8|1546.4|1546.2|2024
1608133360000|2020-12-16 15:42:40|1546.4|1546|1546.8|1546.4|1547|1546.8|1546.4|1546|1505
1608133370000|2020-12-16 15:42:50|1547|1546.6|1546.6|1546|1547|1546.8|1546.6|1546|1477
1608133380000|2020-12-16 15:43:00|1546.4|1546.2|1546|1545.6|1546.4|1546.2|1545.4|1545.2|9782
1608133390000|2020-12-16 15:43:10|1546.2|1545.8|1546|1545.6|1546.4|1546|1546|1545.6|1661
1608133400000|2020-12-16 15:43:20|1545.8|1545.4|1545.8|1545.4|1546|1545.8|1545.4|1545.2|14360
1608133410000|2020-12-16 15:43:30|1546|1545.6|1545.8|1545.4|1546.2|1546|1545.8|1545.4|4723
1608133420000|2020-12-16 15:43:40|1546|1545.6|1546.2|1545.8|1546.2|1545.8|1546|1545.6|7
1608133430000|2020-12-16 15:43:50||1545.6||1545.6||1545.8||1545.6|0
1608133440000|2020-12-16 15:44:00|1546.4|1545.8|1546.6|1546.2|1546.8|1546.6|1546.4|1545.6|935
1608133450000|2020-12-16 15:44:10|1546.8|1546.4|1546.8|1546.4|1546.8|1546.6|1546.6|1546.4|958
1608133460000|2020-12-16 15:44:20|1546.6|1546.2|1546.2|1545.6|1546.6|1546.2|1546.2|1545.6|1077
1608133470000|2020-12-16 15:44:30|1546|1545.8|1546.2|1545.8|1546.2|1546|1545.8|1545.6|4689
1608133480000|2020-12-16 15:44:40|1546|1545.6|1545.4|1545|1546.2|1545.8|1545.4|1545|1025
1608133490000|2020-12-16 15:44:50|1545.2|1544.8|1545.4|1544.6|1545.4|1545.2|1544.6|1544.4|19006
1608133500000|2020-12-16 15:45:00|1545.2|1544.8|1545.8|1545.4|1546|1545.6|1545|1544.6|23195
1608133510000|2020-12-16 15:45:10|1545.6|1545.2|1545.6|1545|1545.6|1545.4|1545.2|1544.8|2829
1608133520000|2020-12-16 15:45:20|1545.4|1545.2|1545.8|1545.4|1545.8|1545.4|1545.4|1545|2724
1608133530000|2020-12-16 15:45:30|1545.6|1545.2|1545.8|1545.4|1545.8|1545.6|1545.6|1545.2|4577
1608133540000|2020-12-16 15:45:40|1546|1545.6|1546.8|1546.2|1547.2|1547|1546|1545.6|9094
1608133550000|2020-12-16 15:45:50|1546.6|1546|1546.6|1546|1546.6|1546.4|1546.2|1546|8798
1608133560000|2020-12-16 15:46:00|1546.8|1546.2|1545.8|1545.4|1546.8|1546.4|1545.8|1545.4|2695
1608133570000|2020-12-16 15:46:10|1545.6|1545.2|1546.2|1545.8|1546.2|1546|1545.2|1545|7788
1608133580000|2020-12-16 15:46:20|1546|1546|1546.2|1545.6|1546.2|1546|1546|1545.6|497
1608133590000|2020-12-16 15:46:30|1546|1545.8|1546.6|1546.2|1546.8|1546.4|1546|1545.8|1327
1608133600000|2020-12-16 15:46:40|1546.4|1546|1546|1545.6|1546.4|1546|1546|1545.6|1676
1608133610000|2020-12-16 15:46:50|1546.2|1545.8|1545.6|1545.2|1546.2|1545.8|1545.6|1545.2|661
1608133620000|2020-12-16 15:47:00|1545.4|1545|1545.4|1544.8|1545.4|1545|1545.2|1544.8|369
1608133630000|2020-12-16 15:47:10|1545.2|1544.6|1546|1545.6|1546.2|1546|1544.8|1544.6|20601
1608133640000|2020-12-16 15:47:20|1546.2|1545.8|1546.2|1546|1546.2|1546|1545.8|1545.4|7680
1608133650000|2020-12-16 15:47:30|1546.4|1546.2|1546|1545.8|1546.4|1546.2|1545.8|1545.2|9100
1608133660000|2020-12-16 15:47:40|1546.2|1545.6|1546.2|1545.6|1546.4|1546|1545.8|1545.6|4992
1608133670000|2020-12-16 15:47:50|1546|1545.4|1545.8|1545.4|1546.2|1545.8|1545.8|1545.4|2735
1608133680000|2020-12-16 15:48:00|1545.6|1545.2|1546|1545.4|1546|1545.8|1545.4|1545|6341
1608133690000|2020-12-16 15:48:10|1546.2|1545.6|1546.8|1546.4|1546.8|1546.4|1546|1545.6|9581
1608133700000|2020-12-16 15:48:20|1547|1546.6|1548.2|1547.8|1548.2|1548|1547|1546.4|11928
1608133710000|2020-12-16 15:48:30|1548.4|1548|1548.4|1548.2|1548.6|1548.4|1548.2|1547.8|2563
1608133720000|2020-12-16 15:48:40|1548.2|1548|1548.4|1548|1548.4|1548.2|1548.2|1547.6|5634
1608133730000|2020-12-16 15:48:50|1548.2|1547.8|1548.2|1547.8|1548.4|1548.2|1548|1547.8|1321
1608133740000|2020-12-16 15:49:00|1548.4|1548|1549.2|1548.8|1549.2|1549|1548.2|1547.8|6055
1608133750000|2020-12-16 15:49:10|1549|1549|1549.2|1548.6|1549.2|1549|1549|1548.6|294
1608133760000|2020-12-16 15:49:20|1549|1548.4|1548.6|1548.2|1549|1548.4|1548.2|1548|2743
1608133770000|2020-12-16 15:49:30|1548.4|1548|1548|1547.6|1548.6|1548.2|1547.8|1547.6|7735
1608133780000|2020-12-16 15:49:40|1548.2|1547.8|1548.4|1548|1548.4|1548|1548|1547.6|5872
1608133790000|2020-12-16 15:49:50|1548.2|1547.8|1548.2|1547.8|1548.6|1548.2|1548|1547.8|6501
1608133800000|2020-12-16 15:50:00|1548|1548|1548.2|1547.8|1548.4|1548|1548|1547.6|3772
1608133810000|2020-12-16 15:50:10|1548.4|1548|1548.8|1548.4|1549|1548.8|1548.4|1548|6128
1608133820000|2020-12-16 15:50:20|1549|1548.6|1549.4|1549|1549.4|1549|1548.6|1548.2|12083
1608133830000|2020-12-16 15:50:30|1549.6|1549.2|1549.4|1549.2|1549.6|1549.4|1549|1548.8|12762
1608133840000|2020-12-16 15:50:40|1549.2|1549|1549.4|1549.2|1549.4|1549.2|1549|1548.8|920
1608133850000|2020-12-16 15:50:50|1549.2|1549|1549.2|1548.8|1549.2|1549|1549|1548.6|1808
1608133860000|2020-12-16 15:51:00|1549.4|1549|1548.8|1548.4|1549.4|1549.2|1548.8|1548.4|7452
1608133870000|2020-12-16 15:51:10|1549|1548.6|1548.4|1548|1549|1548.6|1548.4|1548|5277
1608133880000|2020-12-16 15:51:20|1548.6|1548.2|1549.4|1549|1549.4|1549|1548.4|1548.2|5221
1608133890000|2020-12-16 15:51:30|1549.2|1548.8|1550.2|1549.8|1550.4|1550|1549|1548.6|13851
1608133900000|2020-12-16 15:51:40|1550|1550|1551|1550.6|1551.4|1551.2|1550|1550|14550
1608133910000|2020-12-16 15:51:50|1550.8|1550.4|1550.2|1549.8|1550.8|1550.4|1550.2|1549.8|2670
1608133920000|2020-12-16 15:52:00|1550|1549.6|1549.2|1548.8|1550|1549.6|1548.4|1548.2|13719
1608133930000|2020-12-16 15:52:10|1549.4|1549|1549|1548.6|1549.8|1549.6|1548.8|1548.4|6441
1608133940000|2020-12-16 15:52:20|1549.2|1548.8|1549.4|1549|1549.6|1549.2|1549|1548.6|4452
1608133950000|2020-12-16 15:52:30||1548.8||1549||1549||1548.8|0
1608133960000|2020-12-16 15:52:40|1549.2|1548.8|1549.2|1548.8|1549.2|1548.8|1548.8|1548.6|1552
1608133970000|2020-12-16 15:52:50|1549|1548.6|1549|1548.6|1549|1548.6|1548.8|1548.6|169
1608133980000|2020-12-16 15:53:00|1548.8|1548.4|1547.8|1547.4|1548.8|1548.4|1547.8|1547.2|1869
1608133990000|2020-12-16 15:53:10|1547.6|1547.2|1547.6|1547.2|1547.6|1547.2|1547.4|1547.2|0
1608134000000|2020-12-16 15:53:20|1547.4|1547|1546.8|1546.4|1547.4|1547.2|1546.8|1546.4|102
1608134010000|2020-12-16 15:53:30|1547|1546.6|1546.8|1546.4|1547.2|1547|1546.8|1546.4|2434
1608134020000|2020-12-16 15:53:40|1546.6|1546.2|1546.4|1546|1546.8|1546.2|1546.4|1546|169
1608134030000|2020-12-16 15:53:50|1546.2|1545.8|1546|1545.6|1546.4|1545.8|1545.4|1545.2|10982
1608134040000|2020-12-16 15:54:00|1545.8|1545.4|1545.8|1545.6|1546.2|1546|1545.6|1545.4|2263
1608134050000|2020-12-16 15:54:10|1546|1545.4|1545.8|1545.4|1546.2|1546|1545.8|1545.4|845
1608134060000|2020-12-16 15:54:20|1546|1545.6|1546.6|1546|1546.6|1546.4|1546|1545.6|2591
1608134070000|2020-12-16 15:54:30|1546.8|1546.2|1547.2|1547|1547.2|1547|1546.8|1546|1567
1608134080000|2020-12-16 15:54:40|1547|1546.8|1546.8|1546.2|1547|1547|1546.6|1546.2|892
1608134090000|2020-12-16 15:54:50|1547|1546.4|1547|1546.8|1547|1546.8|1547|1546.4|3123
1608134100000|2020-12-16 15:55:00|1546.8|1546.6|1547|1546.6|1547.2|1546.8|1546.8|1546.4|2586
1608134110000|2020-12-16 15:55:10|1546.8|1546.4|1546.8|1546.2|1546.8|1546.6|1546.6|1546.2|2820
1608134120000|2020-12-16 15:55:20|1546.6|1546|1545.4|1545.2|1546.6|1546|1545.4|1545.2|8207
1608134130000|2020-12-16 15:55:30|1545.6|1545|1545|1544.4|1545.8|1545.6|1545|1544.4|8569
1608134140000|2020-12-16 15:55:40|1544.8|1544.2|1545|1544.6|1545|1544.8|1544.4|1544|4369
1608134150000|2020-12-16 15:55:50|1544.8|1544.4|1545.2|1544.8|1545.2|1545|1544.8|1544.4|1579
1608134160000|2020-12-16 15:56:00|1545|1544.6|1545.2|1544.8|1545.2|1545|1544.8|1544.6|1939
1608134170000|2020-12-16 15:56:10|1545|1544.6|1545|1544.6|1545.2|1544.8|1544.6|1544.4|3105
1608134180000|2020-12-16 15:56:20|1544.6|1544.4|1545.2|1545|1545.2|1545|1544.6|1544.4|14669
1608134190000|2020-12-16 15:56:30|1545.4|1544.8|1545.6|1545.2|1545.6|1545.4|1545.4|1544.8|1723
1608134200000|2020-12-16 15:56:40|1545.8|1545.4|1546.4|1546|1546.4|1546.2|1545.8|1545.4|181937
1608134210000|2020-12-16 15:56:50|1546.2|1546.2|1547|1546.6|1547|1546.8|1546.2|1546|5571
1608134220000|2020-12-16 15:57:00|1546.8|1546.4|1547.2|1546.6|1547.2|1547|1546.8|1546.4|2882
1608134230000|2020-12-16 15:57:10|1547|1546.8|1546.6|1546.4|1547|1547|1546.6|1546.4|549
1608134240000|2020-12-16 15:57:20|1546.2|1546.2|1546|1545.6|1546.4|1546.4|1546|1545.6|1089
1608134250000|2020-12-16 15:57:30|1546.2|1545.8|1546.2|1545.8|1546.2|1546|1546.2|1545.8|2318
1608134260000|2020-12-16 15:57:40|1546.4|1546|1546.4|1546|1546.6|1546.4|1546.4|1546|609
1608134270000|2020-12-16 15:57:50|1546.6|1546.2|1546.6|1546.4|1546.6|1546.4|1546.6|1546|1332
1608134280000|2020-12-16 15:58:00|1546.8|1546.6|1546.6|1546.4|1547.2|1546.8|1546.6|1546.4|3447
1608134290000|2020-12-16 15:58:10|1546.8|1546.6|1547|1546.8|1547|1546.8|1546.8|1546.4|1828
1608134300000|2020-12-16 15:58:20|1546.8|1546.6|1546.6|1546.4|1546.8|1546.6|1546.6|1546.4|1157
1608134310000|2020-12-16 15:58:30|1546.4|1546.2|1547.2|1546.8|1547.2|1547|1546.4|1546|3435
1608134320000|2020-12-16 15:58:40|1547.4|1547|1547.2|1546.8|1547.4|1547.2|1547.2|1546.8|1592
1608134330000|2020-12-16 15:58:50|1547.4|1547|1547.2|1546.8|1547.4|1547|1547.2|1546.8|1601
1608134340000|2020-12-16 15:59:00|1547.4|1547|1547.4|1547|1547.4|1547.2|1547|1546.6|646
1608134350000|2020-12-16 15:59:10|1547.2|1546.8|1548.2|1547.8|1548.4|1548|1547.2|1546.8|5810
1608134360000|2020-12-16 15:59:20|1548|1547.6|1548|1547.6|1548.2|1547.6|1548|1547.6|1062
1608134370000|2020-12-16 15:59:30|1548.2|1547.8|1548.4|1548|1548.6|1548.4|1548.2|1547.8|1319
1608134380000|2020-12-16 15:59:40|1548.6||1548.6||1548.6||1548.6||0
1608134390000|2020-12-16 15:59:50|1548.8|1548.2|1549.2|1548.8|1549.2|1549|1548.8|1548.2|2152
1608134400000|2020-12-16 16:00:00|1549|1549|1548.8|1548.4|1549.4|1549|1548.8|1548.4|6632
1608134410000|2020-12-16 16:00:10|1549|1548.6|1549|1548.6|1549.2|1548.8|1548.8|1548.4|4566
1608134420000|2020-12-16 16:00:20|1548.8|1548.4|1548.6|1548|1548.8|1548.4|1548.4|1548|1415
1608134430000|2020-12-16 16:00:30|1548.8|1548.2|1548.8|1548.4|1549|1548.8|1548.6|1548|10033
1608134440000|2020-12-16 16:00:40|1548.6|1548.2|1548.4|1548|1548.6|1548.2|1548.2|1548|988
1608134450000|2020-12-16 16:00:50|1548.6|1548.2|1548.2|1547.8|1548.6|1548.2|1548.2|1547.8|2222
1608134460000|2020-12-16 16:01:00|1548|1547.6|1548|1547.6|1548|1547.6|1547.6|1547.4|2637
1608134470000|2020-12-16 16:01:10|1548.2|1547.8|1548.6|1548.2|1548.6|1548.2|1548|1547.6|3118
1608134480000|2020-12-16 16:01:20|1548.8|1548.4|1548.8|1548.4|1548.8|1548.6|1548.6|1548.4|912
1608134490000|2020-12-16 16:01:30|1548.6|1548.2|1548.2|1547.6|1548.6|1548.2|1548.2|1547.6|3972
1608134500000|2020-12-16 16:01:40|1548|1547.4|1546.8|1546.4|1548|1547.4|1546.8|1546.4|35272
1608134510000|2020-12-16 16:01:50|1546.6|1546.6|1546.6|1546.2|1546.6|1546.6|1546.6|1546.2|3614
1608134520000|2020-12-16 16:02:00|1546.4|1546|1546.6|1546.2|1546.6|1546.4|1546.4|1546|14920
1608134530000|2020-12-16 16:02:10|1546.8|1546.4|1546.8|1546.4|1546.8|1546.6|1546.6|1546.2|2925
1608134540000|2020-12-16 16:02:20|1546.6|1546.6|1546.6|1546.2|1546.6|1546.6|1546.6|1546.2|872
1608134550000|2020-12-16 16:02:30|1546.4|1546|1546.6|1546.2|1546.6|1546.4|1546.4|1546|2640
1608134560000|2020-12-16 16:02:40|1546.8|1546.4|1547|1546.6|1547|1546.6|1546.8|1546.4|3204
1608134570000|2020-12-16 16:02:50|1547.2|1546.8|1547.4|1547|1547.4|1547.2|1546.6|1546.2|21085
1608134580000|2020-12-16 16:03:00|1547.2|1546.8|1547.2|1547|1547.2|1547|1547|1546.6|4568
1608134590000|2020-12-16 16:03:10|1547|1546.8|1547.2|1546.8|1547.2|1547|1546.8|1546.4|10093
1608134620000|2020-12-16 16:03:40|1547|1546.6|1546.8|1546.6|1547.2|1547|1546.6|1546.4|7429
1608134630000|2020-12-16 16:03:50|1546.6|1546.4|1546.6|1546.4|1547|1546.8|1546.6|1546.4|6321
1608134640000|2020-12-16 16:04:00|1546.8|1546.2|1546.6|1546.2|1546.8|1546.4|1546.4|1546|2194
1608134650000|2020-12-16 16:04:10|1546.4|1546|1546.2|1545.8|1546.4|1546.2|1546|1545.6|17791
1608134660000|2020-12-16 16:04:20|1546.4|1546|1547.2|1546.8|1547.2|1547|1546.4|1546|14280
1608134670000|2020-12-16 16:04:30|1547|1547|1547.2|1547|1547.2|1547|1547|1546.6|5163
1608134680000|2020-12-16 16:04:40|1547.4|1546.8|1547.8|1547.4|1547.8|1547.6|1547.4|1546.8|8259
1608134690000|2020-12-16 16:04:50|1548|1547.6|1547.4|1547|1548|1547.6|1547.4|1547|2026
1608134700000|2020-12-16 16:05:00|1547.6|1547.2|1547.6|1547.2|1548|1547.8|1547.4|1547|6585
1608134710000|2020-12-16 16:05:10|1547.4|1547|1547.6|1547.2|1547.6|1547.4|1547.2|1547|5864
1608134720000|2020-12-16 16:05:20|1547.4|1547.4|1547.6|1547.2|1547.8|1547.6|1547.4|1547.2|3758
1608134730000|2020-12-16 16:05:30|1547.4|1547|1547.8|1547.4|1548|1547.8|1547.2|1547|6386
1608134740000|2020-12-16 16:05:40|1548|1547.6|1547.8|1547.4|1548|1547.8|1547.6|1547.2|1702
1608134750000|2020-12-16 16:05:50|1548|1547.6|1548|1547.8|1548|1547.8|1548|1547.6|999
1608134760000|2020-12-16 16:06:00|1548.2|1548|1547.8|1547.6|1548.4|1548.2|1547.8|1547.4|2655
1608134770000|2020-12-16 16:06:10|1548|1547.4|1548|1547.6|1548|1547.8|1548|1547.4|565
1608134780000|2020-12-16 16:06:20|1547.8|1547.4|1547.6|1547.2|1548|1547.4|1547.4|1547.2|2937
1608134800000|2020-12-16 16:06:40|1547.8|1547.4|1548|1547.6|1548|1547.8|1547.8|1547.2|2024
1608134810000|2020-12-16 16:06:50|1547.8|1547.8|1548|1547.6|1548|1547.8|1547.8|1547.6|10167
1608134820000|2020-12-16 16:07:00|1547.8|1547.4|1548|1547.6|1548|1547.8|1547.6|1547.4|3562
1608134830000|2020-12-16 16:07:10|1548.2|1547.8|1547.6|1547.4|1548.2|1548|1547.4|1547.2|22968
1608134840000|2020-12-16 16:07:20|1547.8|1547.6|1548|1547.8|1548|1547.8|1547.6|1547.4|4194
1608134850000|2020-12-16 16:07:30|1547.8|1547.6|1547.4|1547.2|1548|1547.8|1547.4|1547.2|3623
1608134860000|2020-12-16 16:07:40|1547.2|1547|1547.8|1547.6|1548|1547.6|1547.2|1546.8|11435
1608134870000|2020-12-16 16:07:50|1547.6|1547.4|1547.6|1547.2|1547.8|1547.4|1547.6|1547.2|3839
1608134880000|2020-12-16 16:08:00|1547.4|1547|1547|1546.8|1547.4|1547|1547|1546.6|7612
1608134890000|2020-12-16 16:08:10|1547.2|1546.6|1547.4|1547|1547.4|1547.2|1547.2|1546.6|3767
1608134900000|2020-12-16 16:08:20|1547.6|1547.2|1548|1547.4|1548.2|1548|1547.6|1547.2|7769
1608134910000|2020-12-16 16:08:30|1547.8|1547.2|1548|1547.6|1548|1547.8|1547.6|1547.2|2679
1608134920000|2020-12-16 16:08:40|1548.2|1547.8|1548.6|1548.2|1548.6|1548.2|1548|1547.6|3699
1608134930000|2020-12-16 16:08:50|1548.4|1548|1548.2|1547.8|1548.4|1548|1548.2|1547.8|0
1608134940000|2020-12-16 16:09:00|1548.4|1548|1548.6|1548.2|1548.6|1548.2|1548.4|1548|746
1608134950000|2020-12-16 16:09:10|1548.8|1548.4|1548.6|1548.2|1548.8|1548.6|1548.2|1548|26767
1608134960000|2020-12-16 16:09:20|1548.8|1548.4|1549.8|1549.6|1550|1549.8|1548.6|1548.2|5176
1608134970000|2020-12-16 16:09:30|1549.6|1549.4|1549.6|1549.4|1549.6|1549.4|1549.6|1549.2|918
1608134980000|2020-12-16 16:09:40|1549.8|1549.6|1549.6|1549.2|1549.8|1549.6|1549.6|1549.2|2133
1608134990000|2020-12-16 16:09:50|1549.4|1549|1549.2|1548.8|1549.4|1549.2|1549.2|1548.8|10447
1608135000000|2020-12-16 16:10:00|1549|1549|1549.8|1549.4|1549.8|1549.4|1549|1548.8|12220
1608135010000|2020-12-16 16:10:10|1550||1549.8||1550||1549.8||0
1608135020000|2020-12-16 16:10:20|1549.6|1549.2|1550|1549.6|1550|1549.6|1549.4|1549|5391
1608135030000|2020-12-16 16:10:30|1549.8|1549.4|1550.2|1549.8|1550.2|1550|1549.6|1549.4|8366
1608135040000|2020-12-16 16:10:40|1550|1550|1551|1550.8|1551|1550.8|1550|1549.8|7167
1608135050000|2020-12-16 16:10:50|1550.8|1550.6|1551|1550.4|1551|1550.8|1550.8|1550.4|6489
1608135060000|2020-12-16 16:11:00|1550.8|1550.6|1550.8|1550.4|1551|1550.8|1550.6|1550.4|7645
1608135070000|2020-12-16 16:11:10|1551|1550.6|1551|1550.6|1551|1550.6|1550.8|1550.4|5224
1608135080000|2020-12-16 16:11:20|1551.2|1550.8|1551.2|1550.8|1551.2|1551|1551|1550.8|931
1608135090000|2020-12-16 16:11:30|1551.4|1551|1551.4|1551.2|1551.6|1551.4|1551.4|1551|6055
1608135100000|2020-12-16 16:11:40|1551.6|1551.4|1551.2|1551|1552|1551.8|1551.2|1551|19914
1608135110000|2020-12-16 16:11:50|1551.4|1551.2|1551.6|1551.2|1551.6|1551.4|1551.4|1551.2|2837
1608135120000|2020-12-16 16:12:00|1551.4|1551.4|1551.6|1551.2|1551.6|1551.4|1551.4|1551.2|950
1608135130000|2020-12-16 16:12:10|1551.4|1551.4|1552.6|1552.4|1552.8|1552.6|1551.2|1551|13365
1608135140000|2020-12-16 16:12:20|1552.4|1552.2|1552.6|1552.2|1552.6|1552.4|1552.4|1552.2|2170
1608135150000|2020-12-16 16:12:30|1552.4|1552.4|1552.4|1552|1552.6|1552.4|1552.2|1552|10902
1608135160000|2020-12-16 16:12:40|1552.6|1552.2|1552.2|1552|1552.6|1552.4|1552.2|1551.8|4897
1608135170000|2020-12-16 16:12:50|1552.4|1552.2|1552.6|1552.2|1552.6|1552.4|1552.2|1551.8|10927
1608135180000|2020-12-16 16:13:00|1552.8|1552.4|1552.2|1552|1552.8|1552.6|1552|1551.8|2847
1608135190000|2020-12-16 16:13:10|1552.4|1552.2|1552.8|1552.4|1552.8|1552.6|1552.4|1552|10619
1608135200000|2020-12-16 16:13:20|1552.6|1552.6|1552.8|1552.2|1552.8|1552.6|1552.6|1552.2|987
1608135210000|2020-12-16 16:13:30|1552.6|1552|1552.4|1552|1552.6|1552.2|1551.8|1551.6|15291
1608135220000|2020-12-16 16:13:40|1552.6|1552.2|1552.8|1552.4|1552.8|1552.6|1552.6|1552|2405
1608135230000|2020-12-16 16:13:50||1552.6||1552.4||1552.6||1552.4|784
1608135240000|2020-12-16 16:14:00|1552.6|1552.6|1552.4|1552|1552.8|1552.6|1552.4|1552|2964
1608135250000|2020-12-16 16:14:10|1552.2|1551.8|1552.4|1552.2|1552.6|1552.4|1552.2|1551.8|3269
1608135260000|2020-12-16 16:14:20|1552.6|1552|1552.6|1552.2|1552.6|1552.4|1552.4|1552|7100
1608135270000|2020-12-16 16:14:30|1552.8|1552.4|1553|1552.6|1553|1552.8|1552.6|1552.2|12358
1608135280000|2020-12-16 16:14:40|1552.8|1552.8|1552.6|1552.4|1553|1552.8|1552.6|1552.4|1476
1608135290000|2020-12-16 16:14:50||1552.2||1552.2||1552.4||1552.2|3002
1608135300000|2020-12-16 16:15:00|1552.4|1552.4|1552.6|1552.2|1552.6|1552.4|1552.4|1552.2|4793
1608135310000|2020-12-16 16:15:10|1552.4|1552|1551.6|1551.2|1552.4|1552|1551|1550.8|40665
1608135320000|2020-12-16 16:15:20|1551.8|1551.4|1552.4|1552|1552.4|1552.2|1551.8|1551.4|11410
1608135330000|2020-12-16 16:15:30|1552.2|1551.8|1551.8|1551.6|1552.2|1551.8|1551.8|1551.4|4283
1608135340000|2020-12-16 16:15:40|1552|1551.4|1552.8|1552.4|1552.8|1552.4|1551.6|1551.2|605703
1608135350000|2020-12-16 16:15:50|1552.6|1552.6|1552.8|1552.6|1552.8|1552.6|1552.4|1552|8060
1608135360000|2020-12-16 16:16:00|1553|1552.8|1553.2|1552.8|1553.2|1553|1552.8|1552.6|16809
1608135370000|2020-12-16 16:16:10|1553.4|1553|1553.8|1553.2|1553.8|1553.6|1553.4|1553|3633
1608135380000|2020-12-16 16:16:20|1553.6|1553.4|1553.2|1552.8|1553.6|1553.4|1553.2|1552.8|5231
1608135390000|2020-12-16 16:16:30|1553.4|1553|1553|1552.4|1553.6|1553.2|1552.8|1552.4|25452
1608135400000|2020-12-16 16:16:40|1552.8|1552.6|1553.4|1553|1553.4|1553|1552.8|1552.4|2852
1608135410000|2020-12-16 16:16:50|1553.2|1552.8|1552.8|1552.4|1553.2|1552.8|1552.6|1552.2|1356
1608135420000|2020-12-16 16:17:00|1553|1552.6|1554|1553.8|1554|1553.8|1553|1552.6|3955
1608135430000|2020-12-16 16:17:10|1553.8|1553.6|1553.8|1553.4|1554|1553.8|1553.6|1553.4|2749
1608135440000|2020-12-16 16:17:20|1553.6|1553.2|1553.4|1553|1553.8|1553.2|1553.2|1552.8|1747
1608135450000|2020-12-16 16:17:30|1553.2|1552.8|1553|1552.6|1553.4|1552.8|1552.8|1552.6|14388
1608135460000|2020-12-16 16:17:40|1553.2|1552.8|1553.6|1553.2|1553.8|1553.6|1553.2|1552.6|5036
1608135470000|2020-12-16 16:17:50|1553.4|1553|1553.4|1553|1553.6|1553.2|1553.2|1553|1136
1608135480000|2020-12-16 16:18:00|1553.2|1553.2|1553.4|1553.2|1553.6|1553.2|1553|1552.8|3497
1608135490000|2020-12-16 16:18:10|1553.6|1553.4|1554|1553.6|1554|1553.8|1553.6|1553.4|3624
1608135500000|2020-12-16 16:18:20|1553.8|1553.4|1553.6|1553.4|1554|1553.6|1553.4|1553.2|7713
1608135510000|2020-12-16 16:18:30|1553.8|1553.2|1553.6|1553.4|1553.8|1553.4|1553.4|1553|4967
1608135520000|2020-12-16 16:18:40||1553.2||1553.2||1553.2||1553.2|0
1608135530000|2020-12-16 16:18:50|1553.4||1553.4||1553.4||1553.4||241
1608135540000|2020-12-16 16:19:00|1553.6|1553|1553.6|1553.4|1553.6|1553.4|1553.4|1553|4702
1608135550000|2020-12-16 16:19:10|1553.4|1553.2|1554|1553.8|1554.2|1553.8|1553.4|1553.2|12372
1608135560000|2020-12-16 16:19:20|1554.2|1554|1554.8|1554.6|1554.8|1554.6|1554.2|1554|10302
1608135570000|2020-12-16 16:19:30|1554.6|1554.4|1554.6|1554.2|1554.8|1554.6|1554.4|1554.2|2597
1608135580000|2020-12-16 16:19:40|||||||||75
1608135590000|2020-12-16 16:19:50|1554.4|1554.4|1554.4|1554|1554.4|1554.4|1554.4|1554|1500
1608135600000|2020-12-16 16:20:00|1554.6|1554.4|1554.6|1554.2|1554.6|1554.4|1554.2|1554|5630
1608135610000|2020-12-16 16:20:10|1554.8|1554.4|1555.2|1555|1555.2|1555|1554.6|1554.2|37718
1608135620000|2020-12-16 16:20:20|1555|1554.8|1554.8|1554.4|1555.2|1555|1554.6|1554.4|34586
1608135630000|2020-12-16 16:20:30|1555|1554.6|1554.8|1554.4|1555|1554.8|1554.8|1554.2|699
1608135640000|2020-12-16 16:20:40|1554.6|1554.2|1554.4|1554|1554.8|1554.4|1554|1553.8|22303
1608135650000|2020-12-16 16:20:50|1554.6|1554.2|1553.6|1553.2|1554.6|1554.4|1553|1552.8|6544
1608135660000|2020-12-16 16:21:00|1553.4|1553|1553.4|1553|1553.6|1553.4|1553.2|1552.8|4272
1608135670000|2020-12-16 16:21:10|1553.2|1552.8|1553.6|1553.2|1553.6|1553.4|1553.2|1552.8|2650
1608135680000|2020-12-16 16:21:20|1553.4|1553.4|1554.2|1554|1554.2|1554|1553.4|1553.4|2392
1608135690000|2020-12-16 16:21:30|1554.4|1553.8|1554.8|1554.4|1554.8|1554.6|1554.4|1553.8|1797
1608135700000|2020-12-16 16:21:40|1555|1554.6|1555|1554.6|1555|1554.8|1554.8|1554.4|5920
1608135710000|2020-12-16 16:21:50|1554.8|1554.4|1555|1554.6|1555|1554.8|1554.6|1554.4|2083
1608135720000|2020-12-16 16:22:00|1554.8|1554.8|1555.2|1555|1555.4|1555|1554.6|1554.4|24446
1608135730000|2020-12-16 16:22:10|1555.4|1555.2|1556|1555.6|1556|1555.8|1555.2|1555|13780
1608135740000|2020-12-16 16:22:20|1555.8|1555.8|1556|1555.8|1556.6|1556.4|1555.8|1555.6|26127
1608135750000|2020-12-16 16:22:30|1556.2|1556|1556.4|1556.2|1556.4|1556.2|1556|1555.6|3766
1608135760000|2020-12-16 16:22:40|1556.6|1556.4|1556.8|1556.4|1556.8|1556.6|1556.4|1556.4|3712
1608135770000|2020-12-16 16:22:50|1556.6|1556.2|1557|1556.6|1557|1556.8|1556.4|1556.2|3950
1608135780000|2020-12-16 16:23:00|1556.8|1556.4|1556.6|1556.2|1557|1556.6|1556.6|1556.2|9632
1608135790000|2020-12-16 16:23:10|1556.8|1556.4|1556.6|1556.2|1556.8|1556.4|1556.6|1556.2|2079
1608135800000|2020-12-16 16:23:20|1556.8|1556.4|1557.4|1557.2|1557.6|1557.2|1556.6|1556.4|6621
1608135810000|2020-12-16 16:23:30|1557.6|1557|1557.6|1557.2|1557.6|1557.4|1557.4|1556.8|7397
1608135820000|2020-12-16 16:23:40|1557.8|1557.4|1558|1557.8|1558|1557.8|1557.6|1557.4|7666
1608135830000|2020-12-16 16:23:50|1558.2|1558|1558.8|1558.6|1558.8|1558.6|1558.2|1558|32321
1608135840000|2020-12-16 16:24:00|1559|1558.8|1558.6|1558.4|1559|1558.8|1558.6|1558.2|9503
1608135850000|2020-12-16 16:24:10|1558.4|1558.2|1559|1558.6|1559.2|1559|1558.2|1558|21148
1608135860000|2020-12-16 16:24:20|1559.2|1558.8|1559|1558.8|1559.2|1559|1559|1558.6|6140
1608135870000|2020-12-16 16:24:30|1558.8|1558.6|1558.6|1558.2|1558.8|1558.8|1558.6|1558.2|1296
1608135880000|2020-12-16 16:24:40|1558.4|1558|1558.4|1558|1558.6|1558.2|1558.2|1558|16753
1608135890000|2020-12-16 16:24:50|1558.2|1558.2|1558.8|1558.6|1558.8|1558.6|1558|1557.8|17416
1608135900000|2020-12-16 16:25:00|1559|1558.4|1559.4|1559.2|1559.6|1559.4|1558.2|1558|12511
1608135910000|2020-12-16 16:25:10|1559.2|1559|1559|1558.6|1559.4|1559.2|1559|1558.6|5278
1608135920000|2020-12-16 16:25:20|1558.8|1558.4|1558.6|1558.2|1558.8|1558.4|1558.4|1558.2|4437
1608135930000|2020-12-16 16:25:30|1558.4|1558|1558.6|1558.4|1558.8|1558.4|1558.4|1558|2110
1608135940000|2020-12-16 16:25:40|||||||||836
1608135950000|2020-12-16 16:25:50|1558.4|1558.2|1558.8|1558.6|1559|1558.8|1558.4|1558.2|5863
1608135960000|2020-12-16 16:26:00|1559|1558.8|1559.2|1558.8|1559.8|1559.4|1559|1558.8|67160
1608135970000|2020-12-16 16:26:10|1559.4|1559|1559.4|1559.2|1559.4|1559.2|1559.2|1558.8|9673
1608135980000|2020-12-16 16:26:20|1559.6|1559|1559.6|1559.2|1559.8|1559.6|1559.4|1559|3772
1608135990000|2020-12-16 16:26:30|1559.8|1559.4|1559.6|1559.2|1559.8|1559.6|1559.4|1559.2|14594
1608136000000|2020-12-16 16:26:40|1559.4|1559.4|1559|1558.8|1559.6|1559.4|1559|1558.8|11735
1608136010000|2020-12-16 16:26:50|1559.2|1559|1559|1558.8|1559.2|1559|1559|1558.8|970
1608136020000|2020-12-16 16:27:00|1559.2|1558.6|1557.8|1557.4|1559.2|1558.6|1557.8|1557.4|20157
1608136030000|2020-12-16 16:27:10|1557.6|1557.2|1557.4|1557|1557.6|1557.2|1557|1556.6|4985
1608136040000|2020-12-16 16:27:20|1557.2|1557.2|1557.6|1557.4|1557.8|1557.4|1556.8|1556.4|13759
1608136050000|2020-12-16 16:27:30|1557.4|1557.2|1558.4|1558.2|1558.4|1558.2|1557.4|1557.2|10758
1608136060000|2020-12-16 16:27:40|1558.6|1558.4|1558.2|1558|1558.6|1558.4|1558.2|1557.8|5804
1608136070000|2020-12-16 16:27:50|1558|1557.8|1558.2|1558|1558.2|1558|1558|1557.8|6278
1608136080000|2020-12-16 16:28:00|1558|1557.8|1558|1557.8|1558.2|1558|1558|1557.8|1406
1608136090000|2020-12-16 16:28:10|1558.2|1558|1558.4|1558|1558.4|1558|1557.8|1557.6|12780
1608136100000|2020-12-16 16:28:20|1558.2|1558.2|1558.4|1558|1558.4|1558.2|1558.2|1557.8|4378
1608136110000|2020-12-16 16:28:30|1558.6|1558.2|1558.2|1558|1558.6|1558.2|1558.2|1558|4426
1608136120000|2020-12-16 16:28:40|1558|1557.8|1558|1557.8|1558.2|1558|1558|1557.8|1776
1608136130000|2020-12-16 16:28:50|1558.2|1558|1559|1558.8|1559|1558.8|1558.2|1558|6795
1608136140000|2020-12-16 16:29:00|1559.2|1559|1559.6|1559.4|1559.6|1559.4|1559.2|1558.8|32031
1608136150000|2020-12-16 16:29:10|1559.4|1559.2|1559.8|1559.6|1559.8|1559.6|1559.2|1559|7940
1608136160000|2020-12-16 16:29:20|1560|1559.8|1560|1559.6|1560|1559.8|1559.8|1559.6|24434
1608136170000|2020-12-16 16:29:30|1559.8|1559.8|1560.2|1559.8|1560.4|1560.2|1559.8|1559.6|23725
1608136180000|2020-12-16 16:29:40|1560|1560|1560|1559.8|1560.6|1560.2|1559.8|1559.4|16590
1608136190000|2020-12-16 16:29:50|1560.4|1560.2|1560.8|1560.2|1561.2|1560.8|1560.4|1560|17353
1608192000000|2020-12-17 08:00:00|1579.6|1534|1579.6|1540.6|1579.6|1540.6|1579.6|1534|0
1608192020000|2020-12-17 08:00:20|1569|1567.4|1574|1573.4|1574|1573.4|1569|1567.2|48259
1608192030000|2020-12-17 08:00:30|1574.2|1573.6|1577.4|1575.2|1577.8|1577.6|1574.2|1573.6|64786
1608192040000|2020-12-17 08:00:40|1577.2|1575.4|1576.6|1574.6|1577.2|1575.6|1574.2|1573.4|6072
1608192050000|2020-12-17 08:00:50|1575.8|1574.8|1575|1574|1576.6|1575.2|1574.8|1574|14781
1608192060000|2020-12-17 08:01:00|1574.8|1574.6|1575.4|1574|1578.8|1578.6|1574.6|1574|67487
1608192070000|2020-12-17 08:01:10|1575.2|1574.2|1574.8|1574.2|1575.4|1574.8|1573.6|1572.8|6899
1608192080000|2020-12-17 08:01:20|1575|1574.4|1574.6|1573.6|1575.6|1575.2|1574.2|1573|12897
1608192090000|2020-12-17 08:01:30|1574.4|1573.8|1574.8|1573.8|1575.8|1575.2|1574.2|1573.8|3331
1608192100000|2020-12-17 08:01:40|1575|1574|1574.8|1574.2|1575|1574.2|1574|1573.2|16656
1608192110000|2020-12-17 08:01:50|1574.6|1574|1574|1572.8|1574.8|1574.2|1572.6|1572.2|22827
1608192120000|2020-12-17 08:02:00|1574.2|1573|1573.2|1572.8|1574.4|1573.2|1573|1572.4|1978
1608192130000|2020-12-17 08:02:10|1573.4|1572.4|1575.4|1574|1576|1575|1573.4|1572.4|13590
1608192140000|2020-12-17 08:02:20|1575.6|1574.2|1575.6|1574.8|1578.4|1577.8|1575.2|1574.2|16359
1608192150000|2020-12-17 08:02:30|1575.4|1574.6|1577.4|1576.2|1577.6|1576.4|1574.6|1573.6|8546
1608192160000|2020-12-17 08:02:40|1577|1576.4|1575.8|1575|1577.8|1576.8|1575.8|1574.8|1363
1608192170000|2020-12-17 08:02:50|1575.2|1574.8|1577.8|1577.4|1577.8|1577.4|1574.8|1574.6|16933
1608192180000|2020-12-17 08:03:00|1578|1577.6|1578|1577|1578.4|1577.8|1577|1576.6|12646
1608192190000|2020-12-17 08:03:10|1577.8|1576.8|1577.2|1576.6|1577.8|1577|1576.4|1575.4|12628
1608192200000|2020-12-17 08:03:20|1577.6|1576.8|1577.4|1576.4|1578|1577.4|1577.2|1576.2|4301
1608192210000|2020-12-17 08:03:30|1577.6|1576.6|1577.8|1577|1578|1577.6|1577.2|1576.4|4248
1608192220000|2020-12-17 08:03:40|1578|1576.8|1576.4|1575.6|1578|1576.8|1575.4|1574.6|7403
1608192230000|2020-12-17 08:03:50|1576.6|1575.4|1577.4|1576.8|1577.4|1576.8|1575.6|1575.2|3274
1608192240000|2020-12-17 08:04:00|1577.2|1577|1577.2|1576.2|1577.8|1577|1576|1575.4|9260
1608192250000|2020-12-17 08:04:10|1577|1576|1576.2|1575.4|1577|1576|1575.8|1575.2|5154
1608192260000|2020-12-17 08:04:20|1576.4|1576|1576|1575.4|1577.4|1576.6|1575.8|1575.2|3927
1608192270000|2020-12-17 08:04:30|1576.4|1575.6|1576.8|1575.8|1577.2|1576.2|1576.4|1575.6|4113
1608192280000|2020-12-17 08:04:40|1577|1576|1575.6|1574.8|1577|1576.6|1575|1574.4|16804
1608192290000|2020-12-17 08:04:50|1575.4|1574.6|1576|1575.4|1576|1575.6|1575|1574.2|15163
1608192300000|2020-12-17 08:05:00|1576.2|1575.2|1577|1576.2|1577.4|1577|1575.4|1575|24824
1608192310000|2020-12-17 08:05:10|1576.6|1576|1577.2|1576.4|1577.8|1576.8|1575.8|1575.4|2299
1608192320000|2020-12-17 08:05:20|1577|1576.2|1577.4|1576.6|1578|1577.2|1575.6|1574.6|104374
1608192330000|2020-12-17 08:05:30|1577.6|1577|1578.4|1578|1579|1578.2|1577.6|1577|8224
1608192340000|2020-12-17 08:05:40|1578.6|1578.2|1579.8|1579.4|1580|1579.6|1578.4|1578.2|18854
1608192350000|2020-12-17 08:05:50|1579.6|1579|1577.2|1576.4|1579.6|1579|1577|1576.2|6312
1608192360000|2020-12-17 08:06:00|1577|1576.2|1576.6|1575.6|1577.4|1576.4|1575.2|1574.6|6366
1608192370000|2020-12-17 08:06:10|1576.2|1575.8|1575.2|1574.6|1576.2|1575.8|1575.2|1574.6|2885
1608192380000|2020-12-17 08:06:20|1575|1574.2|1576|1575.2|1576|1575.4|1574.2|1573|17144
1608192390000|2020-12-17 08:06:30|1575.8|1575|1575.8|1574.8|1575.8|1575|1575.4|1574.6|903
1608192400000|2020-12-17 08:06:40|1576|1575|1576.6|1576|1576.6|1576|1576|1575|5219
1608192410000|2020-12-17 08:06:50|1576.4|1575.8|1576.4|1575.8|1576.6|1576|1575.8|1574.8|1557
1608192420000|2020-12-17 08:07:00|1576.6|1576|1575|1574.2|1576.6|1576|1574.4|1574|10239
1608192430000|2020-12-17 08:07:10|1574.8|1574|1574.6|1574|1574.8|1574.4|1572.4|1572.2|12425
1608192440000|2020-12-17 08:07:20|1574.4|1573.8|1575.6|1574.4|1575.6|1574.6|1573.8|1572.8|4198
1608192450000|2020-12-17 08:07:30|1575.4|1574.6|1574.4|1573.6|1575.4|1574.6|1574.4|1573.6|2681
1608192460000|2020-12-17 08:07:40|1574|1573.4|1574.8|1574|1575|1574.4|1573.6|1573|4471
1608192470000|2020-12-17 08:07:50|1574.4|1573.8|1575.8|1574.8|1575.8|1575.4|1574.4|1573.6|22336
1608192480000|2020-12-17 08:08:00|1575.6|1575|1575.8|1575|1575.8|1575|1574.2|1574|3451
1608192490000|2020-12-17 08:08:10|1576|1575.4|1575|1574.4|1576|1575.4|1575|1574.4|8460
1608192500000|2020-12-17 08:08:20|1574.8|1574.2|1575|1574.2|1575|1574.2|1573.6|1573|5117
1608192510000|2020-12-17 08:08:30|1575.4|1574.4|1574.8|1574|1575.8|1575.2|1574.8|1573.8|8424
1608192520000|2020-12-17 08:08:40|1575|1573.8|1576.6|1576|1576.6|1576|1574.6|1573.6|3281
1608192530000|2020-12-17 08:08:50|1576.4|1575.8|1576|1575.2|1576.4|1575.8|1574.8|1574.4|34000
1608192540000|2020-12-17 08:09:00|1576.2|1575.4|1576.6|1575.8|1577.6|1576.8|1576.2|1575.4|3917
1608192550000|2020-12-17 08:09:10|1576.8|1576|1577|1576.2|1577.4|1576.6|1575.4|1575|8754
1608192560000|2020-12-17 08:09:20|1577.2|1576.4|1577|1576.2|1578.4|1577.8|1576.6|1575.8|7914
1608192570000|2020-12-17 08:09:30|1577.2|1576.4|1577.2|1576.6|1577.4|1576.6|1577.2|1576.4|1000
1608192580000|2020-12-17 08:09:40|1577|1576.4|1577.4|1576.4|1577.8|1577|1576.6|1576|3493
1608192590000|2020-12-17 08:09:50|1577.6|1576.6|1576.6|1575.8|1577.8|1577.2|1576.6|1575.8|2526
1608192600000|2020-12-17 08:10:00|1576.8|1576|1577|1576.4|1577|1576.4|1575.6|1575|12978
1608192610000|2020-12-17 08:10:10|1577.4|1576.6|1576.8|1576|1577.6|1577|1576.4|1576|4364
1608192620000|2020-12-17 08:10:20|1576.6|1576.2|1577.2|1576.6|1577.4|1576.8|1576.2|1576|10373
1608192630000|2020-12-17 08:10:30|1577|1576.4|1576.2|1575.2|1577|1576.4|1575.8|1575|2170
1608192640000|2020-12-17 08:10:40|1576|1575|1575|1574.2|1576|1575|1574.6|1574|7071
1608192650000|2020-12-17 08:10:50|1575.2|1574.4|1574|1573.6|1575.4|1575|1573.8|1573.6|4869
1608192660000|2020-12-17 08:11:00|1574.2|1573.4|1575|1574.2|1575|1574.2|1573|1572.6|7578
1608192670000|2020-12-17 08:11:10|1574.8|1574|1574.2|1573.2|1574.8|1574|1573.8|1572.8|1799
1608192680000|2020-12-17 08:11:20|1573.6|1573|1573|1572.4|1573.8|1573|1573|1572|3175
1608192690000|2020-12-17 08:11:30|1572.8|1572.2|1571.2|1570.4|1573|1572.2|1571|1570.4|6152
1608192700000|2020-12-17 08:11:40|1571|1570.2|1569.4|1568.6|1571|1570.2|1568.6|1567.8|32259
1608192710000|2020-12-17 08:11:50|1569.2|1568.4|1568.4|1567.8|1569.2|1568.4|1568.2|1567.8|928
1608192720000|2020-12-17 08:12:00|1568.2|1567.6|1567.6|1566.6|1568.2|1567.6|1566.8|1566.4|11379
1608192730000|2020-12-17 08:12:10|1567.4|1566.4|1568.6|1567.6|1568.8|1568|1566.4|1565.4|6821
1608192740000|2020-12-17 08:12:20|1568.8|1568|1569.4|1568.6|1570|1569.2|1568.8|1568|1366
1608192750000|2020-12-17 08:12:30|1569.6|1568.8|1570.8|1570|1571|1570.2|1569.6|1568.8|668
1608192760000|2020-12-17 08:12:40|1571|1570.2|1571.4|1570.6|1572|1571.4|1570.6|1570|7285
1608192770000|2020-12-17 08:12:50|1571.6|1570.8|1571|1570.4|1572|1571.6|1571|1570.4|4786
1608192780000|2020-12-17 08:13:00|1571.4|1570.6|1571.4|1570.8|1571.4|1571|1570.8|1570.4|3491
1608192790000|2020-12-17 08:13:10|1571.2|1570.6|1571.2|1570.8|1571.4|1571|1570.6|1570.2|5102
1608192800000|2020-12-17 08:13:20|1571.4|1571|1572|1571.4|1572.6|1572|1571.2|1570.8|6431
1608192810000|2020-12-17 08:13:30|1572.4|1571.6|1572.2|1571.2|1572.8|1571.8|1571.4|1571|5385
1608192820000|2020-12-17 08:13:40|1572.4|1571.4|1572|1571.4|1572.4|1572|1572|1571.4|790
1608192830000|2020-12-17 08:13:50|1571.8|1571.6|1571.6|1571|1572|1571.6|1571.4|1571|5685
1608192840000|2020-12-17 08:14:00|1572|1571.2|1572|1571|1572.4|1572|1571.8|1571|1098
1608192850000|2020-12-17 08:14:10|1571.8|1571.4|1571.2|1570.6|1572|1571.4|1571.2|1570.6|6438
1608192860000|2020-12-17 08:14:20|1571.4|1570.8|1572.2|1571.2|1572.2|1571.2|1571.4|1570.8|841
1608192870000|2020-12-17 08:14:30|1572|1571.4|1571.8|1571.2|1572|1571.6|1571.6|1571|4653
1608192880000|2020-12-17 08:14:40|1572|1571.4|1572.2|1572|1572.6|1572|1572|1571.4|7068
1608192890000|2020-12-17 08:14:50|1572.6|1572.2|1572.8|1572|1573.4|1572.8|1572.2|1572|5789
1608192900000|2020-12-17 08:15:00|1573|1572.2|1572.8|1572.4|1573.2|1572.4|1572.6|1572.2|1935
1608192910000|2020-12-17 08:15:10|1572.6|1572|1573.2|1572.6|1573.2|1572.6|1572|1571.8|5143
1608192920000|2020-12-17 08:15:20|1573.4|1572.8|1574.6|1574|1574.6|1574|1573.4|1572.8|5861
1608192930000|2020-12-17 08:15:30|1574.4|1573.8|1574|1573.4|1574.6|1573.8|1574|1572.8|2280
1608192940000|2020-12-17 08:15:40|1574.2|1573.6|1573.6|1572.8|1574.4|1574|1573|1572.4|518
1608192950000|2020-12-17 08:15:50|1573.8|1573.2|1574|1573.4|1574|1573.4|1573.6|1572.8|11500
1608192960000|2020-12-17 08:16:00|1573.8|1573.6|1575.4|1574.8|1575.6|1575.2|1573.8|1573.4|15505
1608192970000|2020-12-17 08:16:10|1575.2|1575|1575.4|1575|1575.4|1575|1575|1574|1064
1608192980000|2020-12-17 08:16:20|1575.2|1574.8|1575.6|1574.8|1576.4|1575.4|1575.2|1574.6|34254
1608192990000|2020-12-17 08:16:30|1575.4|1575|1575.8|1575.2|1575.8|1575.2|1575.2|1574.8|3589
1608193000000|2020-12-17 08:16:40|1576|1575.4|1576|1575.4|1576.6|1576|1576|1575.4|5706
1608193010000|2020-12-17 08:16:50|1576.2|1575.6|1576|1575.6|1576.2|1575.6|1575.6|1575.4|743
1608193020000|2020-12-17 08:17:00|1576.2|1575.8|1576.2|1575.8|1576.2|1576|1576.2|1575.6|2200
1608193030000|2020-12-17 08:17:10|1576|1575.6|1576.4|1575.8|1576.4|1575.8|1575.8|1575.2|16485
1608193040000|2020-12-17 08:17:20|1576.6|1576|1577|1576.6|1577|1576.6|1576.6|1576|5710
1608193050000|2020-12-17 08:17:30|1576.8|1576.8|1575.8|1575.4|1577|1576.8|1575.8|1575.4|13073
1608193060000|2020-12-17 08:17:40|1575.6|1575.2|1575.6|1575|1575.8|1575.2|1575.4|1575|3874
1608193070000|2020-12-17 08:17:50|1575.4|1575.2|1576.6|1576|1576.6|1576|1575.4|1575.2|2449
1608193080000|2020-12-17 08:18:00|1576.8|1576.2|1577|1576.6|1577.2|1577|1576.8|1576|9658
1608193090000|2020-12-17 08:18:10|1576.8|1576.2|1576.4|1576|1577|1576.4|1576.2|1575.6|4238
1608193100000|2020-12-17 08:18:20|1576.6|1576.2|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|6927
1608193110000|2020-12-17 08:18:30|1576.4|1576|1576.4|1576.2|1576.4|1576.2|1576.2|1576|5514
1608193120000|2020-12-17 08:18:40|1576.6|1576.4|1577|1576.6|1577|1576.6|1576.4|1576|10693
1608193130000|2020-12-17 08:18:50|1576.8|1576.4|1576.8|1576|1576.8|1576.4|1576.2|1575.8|5200
1608193140000|2020-12-17 08:19:00|1576.4|1575.8|1576.4|1575.8|1576.8|1576|1576.2|1575.6|1557
1608193150000|2020-12-17 08:19:10|1576.6|1576|1576.6|1576.2|1576.8|1576.2|1576.6|1575.8|11841
1608193160000|2020-12-17 08:19:20|1576.4|1576|1574.2|1573.6|1576.4|1576|1574.2|1573.4|15114
1608193170000|2020-12-17 08:19:30|1574.4|1573.4|1574.8|1574.6|1575|1574.8|1574.2|1573.4|33547
1608193180000|2020-12-17 08:19:40|1575.2|1574.8|1574.8|1574|1575.4|1574.8|1574.2|1574|2465
1608193190000|2020-12-17 08:19:50|1575|1574.2|1575.4|1575|1575.8|1575.4|1575|1574.2|28313
1608193200000|2020-12-17 08:20:00|1575.6|1575.2|1575.4|1574.8|1575.8|1575.4|1575.2|1574.6|4491
1608193210000|2020-12-17 08:20:10|1575.6|1575|1575.6|1575.2|1575.6|1575.2|1575.4|1574.8|2853
1608193220000|2020-12-17 08:20:20|1575.4|1575|1575.6|1575|1575.6|1575.2|1575|1574.8|1746
1608193230000|2020-12-17 08:20:30|1575.8|1575.2|1576.8|1576.4|1577|1576.4|1575.8|1575|11705
1608193240000|2020-12-17 08:20:40|1577|1576.6|1576.6|1576.2|1577|1576.6|1576.6|1576.2|1129
1608193250000|2020-12-17 08:20:50|1576.4|1576|1576.6|1576.2|1576.8|1576.4|1576.2|1575.8|19654
1608193260000|2020-12-17 08:21:00|1576.4|1576|1574|1573.4|1576.4|1576|1574|1573.2|13395
1608193270000|2020-12-17 08:21:10|1573.8|1573.2|1573.6|1572.8|1574|1573.6|1573.2|1572.8|18388
1608193280000|2020-12-17 08:21:20|1573.4|1573|1572.4|1571.4|1573.4|1573|1572.4|1571.4|9912
1608193290000|2020-12-17 08:21:30|1572|1571.2|1572.2|1571.8|1572.2|1572|1571.8|1571|3799
1608193300000|2020-12-17 08:21:40|1572|1571.6|1572.8|1572.4|1573|1572.8|1571.8|1571.4|7204
1608193310000|2020-12-17 08:21:50|1572.6|1572.6|1572.6|1571.8|1573.2|1572.8|1572.6|1571.8|24583
1608193320000|2020-12-17 08:22:00|1572.2|1571.6|1573.6|1573|1573.8|1573.2|1572|1571.2|2331
1608193330000|2020-12-17 08:22:10|1573.8|1573.2|1574|1573.6|1574.4|1574|1573.8|1573.2|2279
1608193340000|2020-12-17 08:22:20|1573.8|1573.4|1574.6|1574|1574.8|1574.4|1573.8|1573.2|6733
1608193350000|2020-12-17 08:22:30|1574.8|1574.2|1575|1574.8|1575|1574.8|1574.6|1574|284
1608193360000|2020-12-17 08:22:40|1574.8|1574.6|1574.8|1574.2|1575|1574.6|1574.8|1574|3608
1608193370000|2020-12-17 08:22:50|1575|1574.6|1574.8|1574.2|1575|1574.8|1574.8|1574|18972
1608193380000|2020-12-17 08:23:00|1574.6|1574|1574.6|1574|1575|1574.2|1574.2|1573.6|12136
1608193390000|2020-12-17 08:23:10|1574.8|1574.4|1575.4|1575|1575.4|1575|1574.6|1574.4|6652
1608193400000|2020-12-17 08:23:20|1575.6|1575.2|1575.6|1575.2|1576|1575.6|1575.4|1575.2|4929
1608193410000|2020-12-17 08:23:30|1575.4|1575|1574.8|1574.6|1575.6|1575|1574.4|1574|9337
1608193420000|2020-12-17 08:23:40|1575|1574.8|1575.8|1575.2|1576|1575.8|1575|1574.6|3599
1608193430000|2020-12-17 08:23:50|1575.6|1575|1574.8|1574|1575.6|1575|1574.2|1574|1042
1608193440000|2020-12-17 08:24:00|1574.4|1573.8|1573|1572.6|1574.4|1574|1572.8|1572.4|5246
1608193450000|2020-12-17 08:24:10|1573.2|1572.4|1573.2|1572.6|1573.2|1572.6|1573.2|1572.4|116
1608193460000|2020-12-17 08:24:20|1573.4|1572.8|1573.6|1572.8|1573.8|1573.2|1573.2|1572.8|2007
1608193470000|2020-12-17 08:24:30|1573.8|1573|1574|1573.6|1574|1573.6|1573.8|1573|951
1608193480000|2020-12-17 08:24:40|1573.8|1573.4|1574.4|1573.4|1574.6|1574|1573.8|1573.2|5256
1608193490000|2020-12-17 08:24:50|1574.6|1573.6|1574.8|1574.4|1575|1574.6|1574.6|1573.6|1898
1608193500000|2020-12-17 08:25:00|1574.6|1574.2|1574.2|1573.4|1574.6|1574.2|1574.2|1573.4|787
1608193510000|2020-12-17 08:25:10|1574|1573.6|1573.8|1573.4|1574|1573.6|1573.6|1573.4|394
1608193520000|2020-12-17 08:25:20|1573.6|1573.2|1572.6|1572.2|1573.8|1573.4|1572.6|1572.2|11098
1608193530000|2020-12-17 08:25:30|1572.8|1572.4|1572.8|1572.6|1573.2|1572.8|1572.8|1572.2|8615
1608193540000|2020-12-17 08:25:40|1573|1572.8|1572.8|1572.2|1573|1572.8|1572.6|1572.2|6692
1608193550000|2020-12-17 08:25:50|1572.6|1572.4|1572.4|1572.2|1573.2|1572.8|1572.4|1572.2|7130
1608193560000|2020-12-17 08:26:00|1572.6|1572|1573|1572.4|1573.2|1572.8|1572.6|1572|26220
1608193570000|2020-12-17 08:26:10|1572.8|1572.2|1572.6|1572|1573|1572.8|1572.4|1572|5601
1608193580000|2020-12-17 08:26:20|1572.4|1571.8|1572.8|1572.2|1572.8|1572.2|1571.8|1571.2|4669
1608193590000|2020-12-17 08:26:30|1572.4|1571.8|1572.6|1572|1572.8|1572.4|1571.8|1571.4|24615
1608193600000|2020-12-17 08:26:40|1572.8|1571.8|1573|1572.6|1573.2|1572.8|1572.8|1571.8|36953
1608193610000|2020-12-17 08:26:50|1572.8|1572.4|1573|1572.6|1573|1572.8|1572.8|1571.8|2153
1608193620000|2020-12-17 08:27:00|1572.8|1572.4|1574.2|1574|1574.2|1574|1572.8|1572.2|6575
1608193630000|2020-12-17 08:27:10|1574|1573.8|1574.6|1574|1574.8|1574.4|1574|1573|13672
1608193640000|2020-12-17 08:27:20|1575|1573.8|1574.4|1573.6|1575|1574.4|1574.4|1573.6|7014
1608193650000|2020-12-17 08:27:30|1574.2|1573.4|1575|1574.4|1575|1574.8|1574|1573.2|3319
1608193660000|2020-12-17 08:27:40|1574.8|1574.6|1575|1574.6|1575|1574.8|1574.8|1574.4|8249
1608193670000|2020-12-17 08:27:50|1574.8|1574.4|1574.6|1574.2|1574.8|1574.6|1574.6|1574|8189
1608193680000|2020-12-17 08:28:00|1574.8|1574|1575.2|1574.8|1575.8|1575.2|1574.8|1574|19875
1608193690000|2020-12-17 08:28:10|1575|1574.6|1575.6|1575.2|1575.6|1575.2|1574.8|1574.6|6076
1608193700000|2020-12-17 08:28:20|1575.4|1575|1575.2|1574.2|1575.6|1575|1575.2|1574.2|603
1608193710000|2020-12-17 08:28:30|1575|1574|1574.8|1574.2|1575|1574.2|1574.4|1573.6|5971
1608193720000|2020-12-17 08:28:40|1574.4|1574|1573.8|1573.4|1574.4|1574|1573.8|1573.4|21004
1608193730000|2020-12-17 08:28:50|1573.6|1573.2|1573|1572.4|1573.6|1573.2|1573|1572.2|9826
1608193740000|2020-12-17 08:29:00|1573.2|1572.6|1574|1573.6|1574|1573.8|1573|1572.4|10292
1608193750000|2020-12-17 08:29:10|1573.8|1573.4|1574|1573.4|1574|1573.6|1573.8|1573.4|3669
1608193760000|2020-12-17 08:29:20|1573.8|1573.6|1573.8|1573.2|1574|1573.6|1573.8|1573.2|8403
1608193770000|2020-12-17 08:29:30|1574|1573.4|1574|1573.6|1574|1573.8|1574|1573.2|1274
1608193780000|2020-12-17 08:29:40|1573.8|1573.4|1573.8|1573.2|1574.2|1573.8|1573.8|1573.2|11178
1608193790000|2020-12-17 08:29:50|1574|1573.4|1573.8|1573.2|1574|1573.6|1573.4|1573.2|1568
1608193800000|2020-12-17 08:30:00|1573.6|1573|1571.8|1570.8|1573.6|1573|1571|1570.6|42780
1608193810000|2020-12-17 08:30:10||1571||1570.8||1571||1570.8|0
1608193820000|2020-12-17 08:30:20|1571.6|1570.6|1570.2|1569.6|1571.6|1570.6|1569.8|1569.4|29343
1608193830000|2020-12-17 08:30:30|1570|1569.4|1570.6|1570.2|1570.8|1570.4|1569.8|1569.2|4835
1608193840000|2020-12-17 08:30:40|1570.8|1570|1570.6|1570|1570.8|1570|1570.2|1569.6|735
1608193850000|2020-12-17 08:30:50|1570.8|1570.2|1570.6|1570.4|1570.8|1570.4|1570.6|1570.2|1034
1608193860000|2020-12-17 08:31:00|1570.4|1570|1571|1570.8|1571.4|1570.8|1570.2|1570|34348
1608193870000|2020-12-17 08:31:10|||||||||1405
1608193880000|2020-12-17 08:31:20|1570.8|1570.6|1571.4|1570.8|1571.6|1571.4|1570.8|1570.2|10255
1608193890000|2020-12-17 08:31:30|1571.2|1571|1571|1570.8|1571.2|1571|1571|1570.6|16136
1608193900000|2020-12-17 08:31:40|1571.2|1571|1570.8|1570.4|1571.4|1571|1570.8|1570.2|13731
1608193910000|2020-12-17 08:31:50|1570.6|1570.2|1570.6|1570.4|1570.6|1570.4|1570.6|1570.2|4170
1608193920000|2020-12-17 08:32:00|1570.8|1570.2|1570.8|1570.2|1570.8|1570.4|1570.6|1570.2|1076
1608193930000|2020-12-17 08:32:10|1570.6|1570|1570.4|1570|1570.8|1570.2|1570.2|1570|1656
1608193940000|2020-12-17 08:32:20|1570.6|1570.2|1570|1569.6|1570.6|1570.2|1569.6|1569|3624
1608193950000|2020-12-17 08:32:30|1570.4|1569.8|1570.6|1570.2|1571.6|1571|1570.4|1569.8|5067
1608193960000|2020-12-17 08:32:40|1570.8|1570|1571.6|1571.2|1571.6|1571.2|1570.8|1570|4699
1608193970000|2020-12-17 08:32:50|1571.4|1571.4|1571.6|1571.4|1571.6|1571.4|1571.4|1571.4|739
1608193980000|2020-12-17 08:33:00|1571.4|1571.2|1571.4|1571.2|1571.8|1571.4|1571.4|1570.8|4021
1608193990000|2020-12-17 08:33:10|1571.6|1571|1571.8|1571.4|1571.8|1571.6|1571.6|1571|778
1608194000000|2020-12-17 08:33:20|1571.6|1571.2|1572|1571.6|1572|1571.6|1571.6|1571.2|887
1608194010000|2020-12-17 08:33:30|1571.8|1571.8|1572.4|1571.8|1572.6|1571.8|1571.8|1571.8|1369
1608194020000|2020-12-17 08:33:40|1572.2|1571.6|1572.6|1572.2|1572.6|1572.4|1571.8|1571.6|2220
1608194030000|2020-12-17 08:33:50|1572.4|1572|1572.2|1571.6|1572.4|1572.2|1571.8|1571.2|4009
1608194040000|2020-12-17 08:34:00|1572|1571.4|1572.4|1571.6|1572.6|1572|1572|1571.2|370
1608194050000|2020-12-17 08:34:10|1572.6|1571.8|1572|1571.4|1572.6|1572|1572|1571.4|100
1608194060000|2020-12-17 08:34:20|1572.2|1571.6|1572.8|1572.4|1572.8|1572.6|1572|1571.6|6153
1608194070000|2020-12-17 08:34:30|1572.6|1572.6|1573|1572.6|1573|1572.8|1572.6|1572.6|740
1608194080000|2020-12-17 08:34:40|1572.8|1572.4|1573|1572.6|1573.6|1573.4|1572.8|1572.4|6194
1608194090000|2020-12-17 08:34:50|1573.2|1572.8|1573.6|1573|1573.8|1573.4|1573.2|1572.8|2182
1608194100000|2020-12-17 08:35:00|1573.8|1573.2|1573.4|1572.6|1573.8|1573.6|1573|1572.6|2596
1608194110000|2020-12-17 08:35:10|1573.2|1572.4|1573.8|1573.4|1574.2|1573.8|1573.2|1572.4|29514
1608194120000|2020-12-17 08:35:20|1573.6|1573.2|1574|1573.8|1574.2|1573.8|1573.4|1572.8|5181
1608194130000|2020-12-17 08:35:30|1574.2|1574|1574|1573.6|1574.2|1574|1573.8|1573.6|6435
1608194140000|2020-12-17 08:35:40|1574.4|1573.8|1574.4|1574|1574.4|1574.2|1574.2|1573.6|3722
1608194150000|2020-12-17 08:35:50|1574.2|1573.8|1574.2|1573.8|1574.4|1573.8|1574.2|1573.8|569
1608194160000|2020-12-17 08:36:00|1574|1573.6|1573.4|1573|1574.2|1573.6|1573.4|1572.8|6790
1608194170000|2020-12-17 08:36:10|1573.6|1572.8|1573.8|1573.4|1573.8|1573.6|1573.4|1572.8|5126
1608194180000|2020-12-17 08:36:20|1573.4|1573.2|1573.6|1573.4|1573.8|1573.4|1573.4|1573.2|1033
1608194190000|2020-12-17 08:36:30|1573.8|1573.6|1574.4|1574|1574.4|1574|1573.8|1573.4|2221
1608194200000|2020-12-17 08:36:40|1574.2|1574.2|1574.4|1574|1574.6|1574.4|1574.2|1574|2100
1608194210000|2020-12-17 08:36:50|1574.6|1574.2|1574.6|1574.2|1574.6|1574.4|1574.4|1574.2|321
1608194220000|2020-12-17 08:37:00|1575|1574.4|1574.4|1573.6|1575.2|1574.8|1574.4|1573.6|90419
1608194230000|2020-12-17 08:37:10||1573.8||1574||1574||1573.8|1373
1608194240000|2020-12-17 08:37:20|1574.6|1574.2|1574.4|1574|1574.8|1574.4|1574.2|1573.6|2466
1608194250000|2020-12-17 08:37:30|1574.6|1574.2|1574.4|1574.2|1574.8|1574.4|1574.4|1574|1604
1608194260000|2020-12-17 08:37:40|1574.8|1574|1574.8|1574.6|1575|1574.6|1574.2|1574|17874
1608194270000|2020-12-17 08:37:50|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.2|1574|3750
1608194280000|2020-12-17 08:38:00|1575|1574.8|1575.2|1575|1575.2|1575|1574.8|1574.2|15128
1608194290000|2020-12-17 08:38:10|1575|1574.8|1575|1574.6|1575.2|1575|1575|1574.6|3085
1608194300000|2020-12-17 08:38:20|1574.8|1574.4|1575|1574.6|1575|1574.8|1574.6|1574|1720
1608194310000|2020-12-17 08:38:30|1575.2|1574.8|1574.2|1574|1575.2|1574.8|1574.2|1574|9544
1608194320000|2020-12-17 08:38:40|1574.4|1574.2|1574.6|1574.2|1574.8|1574.6|1574.4|1574|844
1608194330000|2020-12-17 08:38:50|1574.4|1573.8|1574.4|1574|1574.4|1574|1574|1573.8|1053
1608194340000|2020-12-17 08:39:00|1574.2|1573.8|1573.4|1573|1574.4|1573.8|1573.2|1573|1432
1608194350000|2020-12-17 08:39:10|1573.6|1573.2|1574.2|1573.6|1574.2|1573.6|1573.6|1573.2|1447
1608194360000|2020-12-17 08:39:20|1574.4|1573.8|1574.6|1574|1574.6|1574|1574.4|1573.6|760
1608194380000|2020-12-17 08:39:40|1574.4|1573.8|1574.6|1574|1574.6|1574|1574.2|1573.6|1270
1608194390000|2020-12-17 08:39:50|1574.4|1573.8|1574.2|1573.8|1574.4|1573.8|1574.2|1573.8|835
1608194400000|2020-12-17 08:40:00|1574.4|1574|1574.6|1574.2|1574.6|1574.2|1574.4|1574|0
1608194420000|2020-12-17 08:40:20|1574.4|1574|1574.4|1574|1574.4|1574|1574.2|1574|1676
1608194430000|2020-12-17 08:40:30|1574.2|1573.8|1574|1573.4|1574.2|1573.8|1573.8|1573.4|880
1608194440000|2020-12-17 08:40:40||1573.6||1573.6||1573.6||1573.6|0
1608194450000|2020-12-17 08:40:50|1573.8|1573.4|1573.4|1573|1573.8|1573.4|1573.4|1573|17183
1608194460000|2020-12-17 08:41:00|1573.6|1573.2|1574|1573.4|1574|1573.4|1573.6|1573|172
1608194470000|2020-12-17 08:41:10|1574.2|1573.6|1574.6|1574.2|1574.6|1574.4|1574.2|1573.6|5072
1608194480000|2020-12-17 08:41:20|||||||||1035
1608194490000|2020-12-17 08:41:30|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.6|1574.2|1008
1608194500000|2020-12-17 08:41:40|1574.8|1574.4|1574.8|1574.2|1575|1574.6|1574.6|1574.2|2603
1608194520000|2020-12-17 08:42:00|1574.6|1574|1574|1573.6|1574.6|1574|1573.2|1572.8|18354
1608194530000|2020-12-17 08:42:10|1574.2|1574|1574|1573.6|1574.4|1574.2|1574|1573.6|17402
1608194540000|2020-12-17 08:42:20|1573.8|1573.8|1573.2|1572.4|1573.8|1573.8|1573.2|1572.2|5485
1608194550000|2020-12-17 08:42:30|1573.4|1572.6|1573.2|1572.8|1573.6|1572.8|1573.2|1572.6|38
1608194560000|2020-12-17 08:42:40|1573|1572.6|1573.8|1573.4|1574|1573.8|1572.8|1572.4|6325
1608194570000|2020-12-17 08:42:50|1574|1573.6|1574|1573.6|1574.2|1573.8|1574|1573.6|26324
1608194580000|2020-12-17 08:43:00|1574.2|1573.8|1573.4|1573|1574.2|1573.8|1573.4|1573|23918
1608194590000|2020-12-17 08:43:10|||||||||1136
1608194600000|2020-12-17 08:43:20|1573.2|1572.8|1573|1572.4|1573.4|1572.8|1573|1572.4|611
1608194610000|2020-12-17 08:43:30|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.6|1572.2|595
1608194620000|2020-12-17 08:43:40|1573|1572.6|1573.8|1573|1573.8|1573.6|1573|1572.6|3243
1608194630000|2020-12-17 08:43:50||1573.2||1573.2||1573.2||1573|638
1608194640000|2020-12-17 08:44:00|1573.6||1573.6||1573.6||1573.4||0
1608194650000|2020-12-17 08:44:10|1573.4|1573.4|1574|1573.8|1574|1573.8|1573.4|1573.4|3777
1608194660000|2020-12-17 08:44:20||1573.6||1573.6||1573.6||1573.6|1200
1608194670000|2020-12-17 08:44:30|1573.8|1573.2|1573.6|1573.2|1573.8|1573.2|1573.6|1573.2|451
1608194680000|2020-12-17 08:44:40|||||||||108
1608194690000|2020-12-17 08:44:50|||||||||1385
1608194700000|2020-12-17 08:45:00|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1160
1608194710000|2020-12-17 08:45:10|1574|1573.6|1574|1573.6|1574.2|1574|1573.8|1573.6|4287
1608194720000|2020-12-17 08:45:20|1573.8|1573.4|1573.6|1573.2|1573.8|1573.4|1573.6|1573|327
1608194740000|2020-12-17 08:45:40|1573.4|1573.4|1574.4|1574|1574.6|1574.2|1573.4|1573|4620
1608194750000|2020-12-17 08:45:50|1574.2|1573.8|1574.4|1574|1574.8|1574.4|1574|1573.6|12413
1608194760000|2020-12-17 08:46:00|1574.2|1573.8|1574.2|1573.8|1574.4|1574|1574|1573.8|373
1608194770000|2020-12-17 08:46:10|1574|1573.6|1573.8|1573.2|1574|1573.6|1573.6|1573.2|4607
1608194780000|2020-12-17 08:46:20|1573.6|1573.4|1573.6|1573|1573.6|1573.4|1573.4|1573|1697
1608194790000|2020-12-17 08:46:30|1573.4|1572.8|1572.8|1572.2|1573.4|1573|1572.8|1572|4802
1608194810000|2020-12-17 08:46:50|1573|1572.4|1573.4|1573|1573.4|1573|1573|1572.4|3116
1608194820000|2020-12-17 08:47:00|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.2|1573|2719
1608194830000|2020-12-17 08:47:10|1573.2|1572.8|1572.8|1572|1573.2|1572.8|1572.8|1572|2272
1608194840000|2020-12-17 08:47:20|1572.4|1572.2|1572|1571.6|1572.4|1572.2|1572|1571.4|3290
1608194850000|2020-12-17 08:47:30|1572.2|1571.8|1572.2|1571.8|1572.2|1571.8|1572.2|1571.8|184
1608194860000|2020-12-17 08:47:40|1572|1571.6|1572|1571.8|1572.2|1571.8|1571.8|1571.6|1038
1608194870000|2020-12-17 08:47:50|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|450
1608194880000|2020-12-17 08:48:00|1572|1571.8|1572.2|1572|1572.4|1572.2|1572|1571.6|3757
1608194890000|2020-12-17 08:48:10|1572.4|1572.2|1572.2|1571.8|1572.4|1572.2|1572.2|1571.8|1591
1608194900000|2020-12-17 08:48:20|1572.4|1572|1572.6|1572.2|1572.6|1572.4|1572.4|1572|1079
1608194910000|2020-12-17 08:48:30|1572.8|1572.6|1571.8|1571.6|1573.2|1573|1571.8|1571.6|2867
1608194920000|2020-12-17 08:48:40|1572|1571.8|1572.2|1571.8|1572.4|1571.8|1572|1571.8|0
1608194930000|2020-12-17 08:48:50|1572.4|1572|1572.4|1572|1572.4|1572|1572|1571.8|506
1608194940000|2020-12-17 08:49:00|1572.2|1571.8|1572.2|1571.8|1572.6|1572.4|1572.2|1571.8|57079
1608194950000|2020-12-17 08:49:10|1572|1572|1571.8|1571.6|1572.4|1572|1571.8|1571.4|2193
1608194960000|2020-12-17 08:49:20|1572|1571.8|1572.2|1571.8|1572.2|1571.8|1572|1571.6|2037
1608194970000|2020-12-17 08:49:30|1572|1571.6|1572.2|1571.6|1572.2|1571.8|1571.8|1571.6|883
1608194980000|2020-12-17 08:49:40|1572|1571.8|1572|1571.6|1572|1572|1572|1571.6|1136
1608194990000|2020-12-17 08:49:50|1572.2|1571.8|1572.4|1572|1573|1572.8|1572.2|1571.8|7016
1608195000000|2020-12-17 08:50:00|1572.2|1572.2|1573|1572.6|1573|1572.8|1572.2|1572.2|2843
1608195010000|2020-12-17 08:50:10|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.4|1572|2965
1608195020000|2020-12-17 08:50:20|1572.8|1572.4|1573|1572.6|1573|1572.6|1572.8|1572.4|497
1608195030000|2020-12-17 08:50:30|1573.2|1572.8|1573.6|1573.2|1573.8|1573.2|1573.2|1572.8|2300
1608195040000|2020-12-17 08:50:40|1573.8||1573.6||1573.8||1573.6||0
1608195050000|2020-12-17 08:50:50|1573.4|1573|1573.6|1573|1573.6|1573.2|1573.2|1573|3834
1608195060000|2020-12-17 08:51:00|1573.4|1573.2|1574|1573.6|1574|1573.8|1573.4|1573|6318
1608195070000|2020-12-17 08:51:10||1573.4||1573.4||1573.6||1573.4|3000
1608195080000|2020-12-17 08:51:20||1573.6||1573.6||1573.6||1573.6|650
1608195090000|2020-12-17 08:51:30|1573.6|1573.8|1574|1573.8|1574|1573.8|1573.6|1573.4|4639
1608195100000|2020-12-17 08:51:40|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|2118
1608195110000|2020-12-17 08:51:50|1574|1573.8|1573.6|1573.4|1574.2|1573.8|1573.6|1573.4|9408
1608195120000|2020-12-17 08:52:00|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|1573.2|1573|2157
1608195130000|2020-12-17 08:52:10|1573.2|1573|1572.2|1571.8|1573.2|1573|1572|1571.6|4073
1608195140000|2020-12-17 08:52:20|1572.4|1572|1573|1572.8|1573|1572.8|1572.4|1571.8|6460
1608195150000|2020-12-17 08:52:30|1573.2|1573|1573.8|1573.4|1574|1573.6|1573.2|1573|6063
1608195160000|2020-12-17 08:52:40|1574|1573.6|1574|1573.6|1574.2|1573.8|1573.8|1573.6|26906
1608195170000|2020-12-17 08:52:50|1573.8|1573.8|1574|1573.6|1574|1573.8|1573.8|1573.4|3226
1608195180000|2020-12-17 08:53:00||1573.8||1573.8||1573.8||1573.6|604
1608195190000|2020-12-17 08:53:10|1574.2|1574|1574|1573.8|1574.4|1574|1574|1573.8|20651
1608195200000|2020-12-17 08:53:20|1573.8|1573.6|1574.2|1574|1574.2|1574|1573.8|1573.4|5947
1608195210000|2020-12-17 08:53:30|1574|1573.8|1574|1573.6|1574|1573.8|1573.8|1573.4|3517
1608195220000|2020-12-17 08:53:40|1573.8|1573.4|1573.4|1572.8|1573.8|1573.4|1573|1572.6|5630
1608195230000|2020-12-17 08:53:50|1573.2|1573|1573|1572.8|1573.2|1573|1573|1572.8|921
1608195240000|2020-12-17 08:54:00||1572.6||1572.6||1572.6||1572.6|2851
1608195250000|2020-12-17 08:54:10|1572.8|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|697
1608195260000|2020-12-17 08:54:20|1573.2|1572.8|1573.2|1572.8|1573.8|1573.6|1573.2|1572.8|8479
1608195270000|2020-12-17 08:54:30|1573.4|1573|1574|1573.4|1574|1573.6|1573.4|1572.8|21987
1608195280000|2020-12-17 08:54:40|1573.8|1573.6|1574|1573.6|1574.2|1573.8|1573.8|1573.6|6135
1608195290000|2020-12-17 08:54:50|1573.8|1573.8|1574|1573.6|1574|1573.8|1573.8|1573.6|1295
1608195300000|2020-12-17 08:55:00|1573.8|1573.4|1573.6|1573|1573.8|1573.4|1573.6|1573|765
1608195310000|2020-12-17 08:55:10|1573.4|1573.2|1573.6|1573|1573.6|1573.2|1573.4|1573|522
1608195320000|2020-12-17 08:55:20|1573.4|1572.8|1573.2|1573|1573.4|1573|1573.2|1572.6|2619
1608195330000|2020-12-17 08:55:30|1573|1572.8|1573|1572.6|1573|1572.8|1572.6|1572.4|2151
1608195340000|2020-12-17 08:55:40|1572.8|1572.8|1573|1572.6|1573.4|1573.2|1572.8|1572.6|11682
1608195360000|2020-12-17 08:56:00|1572.8|1572.8|1572.4|1572|1573|1572.8|1572.4|1572|5622
1608195370000|2020-12-17 08:56:10|1572.2|1571.8|1572|1571.6|1572.2|1571.8|1572|1571.6|445
1608195380000|2020-12-17 08:56:20|1571.8|1571.4|1571.8|1571.4|1571.8|1571.4|1571.8|1571.4|184
1608195390000|2020-12-17 08:56:30|1572|1571.6|1571.6|1571.2|1572|1571.6|1571.4|1571|25705
1608195400000|2020-12-17 08:56:40|1571.4|1571|1571.4|1571.2|1571.6|1571.2|1571.4|1571|223
1608195410000|2020-12-17 08:56:50|1571.6|1571.4|1571.8|1571.6|1571.8|1571.6|1571.6|1571.4|3551
1608195420000|2020-12-17 08:57:00|1571.6|1571.4|1572|1571.6|1572|1571.6|1571.6|1571.2|932
1608195430000|2020-12-17 08:57:10|1571.8|1571.4|1571.6|1571.2|1571.8|1571.4|1571.6|1571.2|657
1608195440000|2020-12-17 08:57:20|1571.4|1571|1571.6|1571.4|1572|1571.6|1571.4|1571|11413
1608195450000|2020-12-17 08:57:30|1572|1571.6|1571.8|1571.4|1572|1571.8|1571.8|1571.4|1215
1608195460000|2020-12-17 08:57:40||1571.6||1571.4||1571.6||1571.4|535
1608195470000|2020-12-17 08:57:50|1572|1571.6|1571.8|1571.4|1572|1571.8|1571.8|1571.4|3239
1608195480000|2020-12-17 08:58:00|1572|1571.6|1572.2|1571.8|1572.6|1572.4|1572|1571.6|4328
1608195490000|2020-12-17 08:58:10||1572||1572||1572||1572|1000
1608195500000|2020-12-17 08:58:20|1572|1571.8|1571.8|1571.4|1572|1571.8|1571.8|1571.4|134
1608195510000|2020-12-17 08:58:30|1572|1571.6|1571.6|1571.2|1572|1571.6|1571.6|1571|2072
1608195520000|2020-12-17 08:58:40|||||||||200
1608195530000|2020-12-17 08:58:50|1571.4|1571.4|1572.2|1571.8|1572.2|1571.8|1571.4|1571.4|1236
1608195540000|2020-12-17 08:59:00|1572||1572.2||1572.2||1572||45
1608195550000|2020-12-17 08:59:10|1572.4|1572|1571.8|1571.4|1572.4|1572.2|1571.8|1571.4|2693
1608195570000|2020-12-17 08:59:30|1571.6|1571.2|1571.2|1570.8|1571.8|1571.2|1571|1570.6|8275
1608195580000|2020-12-17 08:59:40|1571.4|1571|1571.4|1571|1571.4|1571.2|1571.2|1570.8|390
1608195590000|2020-12-17 08:59:50|1571.6|1571.2|1571.8|1571.2|1571.8|1571.6|1571.4|1571|5160
1608195600000|2020-12-17 09:00:00|1571.6|1571|1571.4|1571|1572|1571.6|1571.2|1570.8|23877
1608195610000|2020-12-17 09:00:10|1571.2|1570.8|1571|1570.6|1571.2|1570.8|1571|1570.6|336
1608195620000|2020-12-17 09:00:20|1571.2|1570.8|1571.2|1571|1571.2|1571|1571|1570.8|3131
1608195630000|2020-12-17 09:00:30|1571|1570.8|1571|1570.6|1571.2|1570.8|1571|1570.6|26
1608195640000|2020-12-17 09:00:40|1570.8||1571||1571||1570.8||508
1608195650000|2020-12-17 09:00:50|1571.2|1570.8|1573.6|1573.2|1573.6|1573.2|1571.2|1570.8|20263
1608195660000|2020-12-17 09:01:00|1573.8|1573.4|1573.4|1573|1573.8|1573.4|1573.2|1573|11443
1608195670000|2020-12-17 09:01:10|1573.2|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|320
1608195680000|2020-12-17 09:01:20|1573.6|1573.2|1573|1572.6|1573.6|1573.4|1573|1572.6|3696
1608195690000|2020-12-17 09:01:30|1572.8|1572.8|1573.2|1573|1573.4|1573.2|1572.8|1572.8|4710
1608195700000|2020-12-17 09:01:40|1573.4|1573.2|1573.6|1573.4|1573.6|1573.4|1573.4|1573.2|1942
1608195710000|2020-12-17 09:01:50|1573.4|1573.2|1574.2|1574|1574.2|1574|1573.4|1573.2|7720
1608195720000|2020-12-17 09:02:00|1574|1573.8|1573.6|1573.4|1574|1574|1573.6|1573.4|7620
1608195730000|2020-12-17 09:02:10|1573.8|1573.6|1573.4|1573.2|1574|1573.8|1573.4|1573|4695
1608195740000|2020-12-17 09:02:20|1573.6|1573.4|1574|1573.8|1574|1573.8|1573.6|1573.2|3581
1608195750000|2020-12-17 09:02:30|1573.8|1573.6|1573.8|1573.4|1573.8|1573.6|1573.8|1573.2|257
1608195760000|2020-12-17 09:02:40|1574|1573.6|1573.8|1573.6|1574|1573.8|1573.8|1573.6|5585
1608195770000|2020-12-17 09:02:50|1574||1574||1574||1573.8||3557
1608195780000|2020-12-17 09:03:00|1574.2|1573.8|1574|1573.6|1574.4|1574.2|1574|1573.6|10693
1608195790000|2020-12-17 09:03:10|1573.8||1573.8||1573.8||1573.8||1827
1608195800000|2020-12-17 09:03:20|1574|1573.8|1574.4|1574|1574.4|1574|1574|1573.8|2188
1608195810000|2020-12-17 09:03:30|1574|1573.8|1574.4|1574.2|1574.4|1574.2|1574|1573.8|2080
1608195820000|2020-12-17 09:03:40|1574.6|1574|1574.6|1574.4|1574.8|1574.6|1574.6|1574|6378
1608195830000|2020-12-17 09:03:50|1574.8|1574.6|1574.4|1574.2|1575|1574.8|1574.4|1574|6663
1608195840000|2020-12-17 09:04:00|1574.2|1574|1574.8|1574.6|1575|1574.6|1574.2|1573.8|16413
1608195850000|2020-12-17 09:04:10|1574.6|1574.4|1574.8|1574.6|1575|1574.8|1574.6|1574.2|4630
1608195860000|2020-12-17 09:04:20|1575|1574.8|1575|1574.6|1575|1574.8|1574.8|1574.6|3887
1608195870000|2020-12-17 09:04:30|1575.2|1574.8|1575.4|1575|1575.8|1575.6|1575.2|1574.8|100781
1608195880000|2020-12-17 09:04:40||1574.8||1575||1575.2||1574.8|0
1608195890000|2020-12-17 09:04:50|1575.6|1575.2|1575.8|1575.2|1575.8|1575.6|1575.6|1575.2|3248
1608195900000|2020-12-17 09:05:00|1575.6|1575.4|1575.4|1575|1575.6|1575.4|1575.4|1575|6268
1608195910000|2020-12-17 09:05:10|1575.6|1575.2|1575.6|1575.2|1576.2|1576|1575.4|1575.2|127606
1608195920000|2020-12-17 09:05:20|1575.8|1575.4|1575.4|1575.2|1575.8|1575.6|1575.4|1575.2|5579
1608195930000|2020-12-17 09:05:30|1575.2|1575|1575.4|1575|1575.4|1575.2|1575.2|1575|5457
1608195940000|2020-12-17 09:05:40|1575.2|1574.8|1574.8|1574.6|1575.2|1574.8|1574.6|1574.4|2360
1608195950000|2020-12-17 09:05:50|1574.6|1574.4|1574.4|1574|1574.6|1574.4|1574.4|1574|7300
1608195960000|2020-12-17 09:06:00|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.4|1574|5215
1608195970000|2020-12-17 09:06:10|1574.4|1574.4|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|4945
1608195980000|2020-12-17 09:06:20|1574.4|1574.2|1574.4|1574|1574.6|1574.4|1574|1573.8|6050
1608195990000|2020-12-17 09:06:30|1574.2||1574.4||1574.4||1574.2||1774
1608196000000|2020-12-17 09:06:40|1574.6|1574.2|1574.4|1573.8|1574.6|1574.4|1574|1573.6|11014
1608196010000|2020-12-17 09:06:50||1574||1574||1574||1573.8|0
1608196020000|2020-12-17 09:07:00|1574.6|1574.2|1574.6|1574.2|1574.6|1574.4|1574.4|1574|5910
1608196030000|2020-12-17 09:07:10|1574.4|1574|1574.2|1574|1574.6|1574|1574.2|1574|3068
1608196040000|2020-12-17 09:07:20|1574.4|1574.2|1574.2|1573.8|1574.4|1574.2|1574|1573.6|2094
1608196050000|2020-12-17 09:07:30|1574|1574|1574|1573.6|1574.2|1574|1573.8|1573.6|8176
1608196060000|2020-12-17 09:07:40|1573.8|1573.4|1573.4|1573.2|1573.8|1573.4|1573.4|1573|7554
1608196070000|2020-12-17 09:07:50||1573||1573||1573||1573|0
1608196080000|2020-12-17 09:08:00|1573.6|1573.2|1572.8|1572.4|1573.6|1573.2|1572.2|1572|23470
1608196100000|2020-12-17 09:08:20|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|1320
1608196110000|2020-12-17 09:08:30|1572.6|1572.2|1572.8|1572.4|1572.8|1572.6|1572.6|1572|8372
1608196120000|2020-12-17 09:08:40|1573|1572.6|1572.8|1572.4|1573|1572.8|1572.6|1572.4|1197
1608196130000|2020-12-17 09:08:50|1572.6||1572.8||1572.8||1572.6||442524
1608196140000|2020-12-17 09:09:00||1572.6||1572.6||1572.6||1572.6|433
1608196150000|2020-12-17 09:09:10|1573|1572.8|1573.6|1573.2|1573.6|1573.4|1573|1572.8|6764
1608196160000|2020-12-17 09:09:20|1573.2|1573|1573.6|1573.2|1573.6|1573.2|1573.2|1573|453
1608196170000|2020-12-17 09:09:30|1573.4|1573|1573|1572.8|1573.6|1573|1573|1572.8|4229
1608196180000|2020-12-17 09:09:40|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.4|1572.2|1741
1608196190000|2020-12-17 09:09:50|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|0
1608196200000|2020-12-17 09:10:00|1572.4|1572|1572.4|1572|1572.4|1572|1572.2|1571.8|1248
1608196210000|2020-12-17 09:10:10|1572.6|1572.2|1573|1572.6|1573|1572.8|1572.6|1572.2|2446
1608196230000|2020-12-17 09:10:30|1573.2|1572.8|1572.4|1572|1573.2|1573|1572.4|1572|20691
1608196240000|2020-12-17 09:10:40|1572.2||1572.4||1572.4||1572.2||250
1608196250000|2020-12-17 09:10:50|1572.2|1572.2|1572.6|1572.4|1572.6|1572.4|1572.2|1572|1800
1608196260000|2020-12-17 09:11:00|||||||||229
1608196270000|2020-12-17 09:11:10|1572.4|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572|636
1608196280000|2020-12-17 09:11:20|1572.8|1572.4|1573.2|1572.8|1573.4|1573|1572.8|1572.4|3056
1608196290000|2020-12-17 09:11:30|1573.4|1573|1573.4|1573|1573.4|1573.2|1573.4|1573|88
1608196300000|2020-12-17 09:11:40|1573.2|1572.8|1573.6|1573.2|1573.6|1573.4|1573|1572.8|1843
1608196310000|2020-12-17 09:11:50|1573.4|1573|1573.4|1573|1573.6|1573|1573.4|1573|211
1608196320000|2020-12-17 09:12:00|1573.2|1572.8|1573.2|1572.8|1573.2|1573|1573.2|1572.8|600
1608196330000|2020-12-17 09:12:10|1573|1573|1573|1572.6|1573|1573|1572.8|1572.6|5086
1608196340000|2020-12-17 09:12:20|1573.2|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.8|1963
1608196350000|2020-12-17 09:12:30|1573.2|1573.2|1574.2|1573.8|1574.4|1574.2|1573.2|1573.2|29716
1608196360000|2020-12-17 09:12:40|1574|1573.6|1574.2|1573.6|1574.4|1574.2|1573.8|1573.4|1975
1608196380000|2020-12-17 09:13:00|1574|1573.8|1574.4|1574.2|1574.4|1574.2|1574|1573.8|729
1608196390000|2020-12-17 09:13:10|1574.2|1574|1574.4|1574|1574.4|1574|1574.2|1574|848
1608196400000|2020-12-17 09:13:20|1574.2|1573.8|1574.2|1573.8|1574.4|1574|1574|1573.8|815
1608196410000|2020-12-17 09:13:30|1574|1573.6|1574.2|1573.8|1574.2|1573.8|1573.8|1573.6|950
1608196420000|2020-12-17 09:13:40|1574|1574|1574|1573.8|1574|1574|1574|1573.8|829
1608196440000|2020-12-17 09:14:00|1574.2|1574|1574.4|1574.2|1574.6|1574.4|1574.2|1574|2179
1608196450000|2020-12-17 09:14:10|1574.6|1574|1575|1574.8|1575|1574.8|1574.4|1574|3044
1608196460000|2020-12-17 09:14:20|1575.2|1575|1575.8|1575.4|1575.8|1575.6|1575.2|1575|8777
1608196470000|2020-12-17 09:14:30|1576|1575.6|1576|1575.8|1576|1575.8|1576|1575.6|3048
1608196480000|2020-12-17 09:14:40|1576.2|1576|1576.6|1576|1576.8|1576.6|1576.2|1576|17597
1608196490000|2020-12-17 09:14:50|1576.4|1576.2|1576.2|1576|1576.6|1576.2|1575.6|1575.4|12996
1608196500000|2020-12-17 09:15:00|1576|1575.8|1576.8|1576.4|1576.8|1576.4|1575.8|1575.4|2629
1608196510000|2020-12-17 09:15:10|1576.6|1576.2|1576.8|1576.6|1577|1576.8|1576.6|1576.2|12013
1608196520000|2020-12-17 09:15:20|1577|1576.4|1576.8|1576.4|1577|1576.6|1576.8|1576.4|3339
1608196530000|2020-12-17 09:15:30|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.8|1576.4|8468
1608196540000|2020-12-17 09:15:40|1577|1576.6|1577|1576.6|1577.4|1577.2|1576.8|1576.6|33542
1608196550000|2020-12-17 09:15:50|1576.8|1576.4|1576.6|1576.4|1576.8|1576.6|1576.4|1576.2|2361
1608196560000|2020-12-17 09:16:00|1576.8|1576.6|1577.4|1577|1577.4|1577.2|1576.8|1576.4|8695
1608196570000|2020-12-17 09:16:10|1577.6|1577.2|1577.2|1577|1577.6|1577.2|1577.2|1577|3647
1608196580000|2020-12-17 09:16:20|1577.4|1577.2|1577.6|1577.2|1577.6|1577.2|1577.2|1577.2|5623
1608196590000|2020-12-17 09:16:30|1577.8|1577.4|1577.8|1577.4|1578|1577.6|1577.8|1577.4|2427
1608196600000|2020-12-17 09:16:40|1577.6|1577.2|1577.2|1576.8|1577.8|1577.4|1577.2|1576.8|1947
1608196610000|2020-12-17 09:16:50|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.8|1576.4|0
1608196620000|2020-12-17 09:17:00|1577|1576.2|1577.2|1576.6|1577.2|1576.6|1577|1576.2|628
1608196630000|2020-12-17 09:17:10|1577|1576.4|1576.6|1576|1577|1576.4|1576.4|1576|4819
1608196640000|2020-12-17 09:17:20|1576.4|1576.2|1576.4|1576|1576.4|1576.2|1576.2|1576|817
1608196650000|2020-12-17 09:17:30||1576.2||1576.2||1576.2||1576|109
1608196660000|2020-12-17 09:17:40|1576.6|1576.4|1577|1576.6|1577|1576.6|1576.6|1576.4|2753
1608196670000|2020-12-17 09:17:50|1576.8||1577||1577||1576.8||1100
1608196680000|2020-12-17 09:18:00|1576.6|1576.4|1575.8|1575.4|1576.6|1576.4|1575.8|1575.4|18425
1608196690000|2020-12-17 09:18:10|1576|1575.6|1576|1575.6|1576|1575.8|1576|1575.6|751
1608196710000|2020-12-17 09:18:30|1575.8|1575.4|1575.8|1575.2|1575.8|1575.4|1575.6|1575.2|677
1608196720000|2020-12-17 09:18:40|1576|1575.4|1575.8|1575.4|1576|1575.8|1575.8|1575.2|1772
1608196730000|2020-12-17 09:18:50|1575.6|1575.2|1575.2|1574.6|1575.6|1575.4|1575|1574.6|9304
1608196740000|2020-12-17 09:19:00|1575|1574.8|1574.8|1574.6|1575.2|1575|1574.8|1574.6|3318
1608196750000|2020-12-17 09:19:10|1575|1574.4|1575|1574.8|1575.4|1575|1575|1574.4|6354
1608196760000|2020-12-17 09:19:20|1574.8|1574.6|1574.8|1574.2|1574.8|1574.6|1574.6|1574.2|5060
1608196780000|2020-12-17 09:19:40|1575|1574.6|1575|1574.6|1575.2|1575|1575|1574.6|4802
1608196800000|2020-12-17 09:20:00|1575.2|1574.8|1575.6|1575.4|1575.6|1575.4|1575.2|1574.8|1939
1608196810000|2020-12-17 09:20:10|1575.8|1575.6|1576|1575.6|1576|1575.6|1575.8|1575.6|150
1608196820000|2020-12-17 09:20:20|1575.8|1575.4|1575.6|1575|1575.8|1575.6|1575.6|1575|1815
1608196830000|2020-12-17 09:20:30|1575.4||1575.4||1575.4||1575.4||0
1608196840000|2020-12-17 09:20:40|1575.6|1575.2|1575.8|1575.4|1575.8|1575.6|1575.6|1575.2|1037
1608196850000|2020-12-17 09:20:50|1576|1575.6|1576|1575.8|1576|1575.8|1576|1575.6|2146
1608196860000|2020-12-17 09:21:00|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.6|1575.4|8183
1608196870000|2020-12-17 09:21:10|1575.6|1575.2|1575.6|1575.4|1575.8|1575.4|1575.4|1575|4592
1608196880000|2020-12-17 09:21:20||1575.2||1575.4||1575.4||1575.2|1549
1608196890000|2020-12-17 09:21:30|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.6|1575.4|3701
1608196900000|2020-12-17 09:21:40|1575.6|1575.2|1575.6|1575.4|1575.6|1575.4|1575.4|1575.2|2481
1608196910000|2020-12-17 09:21:50|1575.8|1575.6|1575.8|1575.4|1576|1575.8|1575.8|1575.4|2464
1608196920000|2020-12-17 09:22:00|1575.6|1575.2|1575.6|1575.4|1575.6|1575.4|1575.4|1575.2|1460
1608196930000|2020-12-17 09:22:10|1575.4|1575.2|1575.6|1575.4|1575.6|1575.4|1575.4|1575.2|2642
1608196940000|2020-12-17 09:22:20|1575.4|1575.2|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|1504
1608196950000|2020-12-17 09:22:30|1575.8|1575.4|1575.8|1575.6|1576|1575.8|1575.8|1575.4|771
1608196960000|2020-12-17 09:22:40|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|62
1608196970000|2020-12-17 09:22:50|1575.4|1575.2|1575.4|1575.2|1575.6|1575.4|1575.4|1575|6876
1608196980000|2020-12-17 09:23:00|1575.6|1575.4|1575.6|1575.4|1575.8|1575.6|1575.2|1575|11778
1608196990000|2020-12-17 09:23:10|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.8|1575.4|414
1608197000000|2020-12-17 09:23:20|1575.6|1575.2|1575.6|1575.4|1575.6|1575.4|1575.4|1575|4499
1608197010000|2020-12-17 09:23:30|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|546
1608197020000|2020-12-17 09:23:40|1576|1575.8|1576|1575.8|1576.2|1575.8|1575.8|1575.6|25078
1608197030000|2020-12-17 09:23:50|1576.2|1575.6|1576|1575.6|1576.2|1575.8|1575.8|1575.6|37991
1608197040000|2020-12-17 09:24:00||1575.8||1575.8||1575.8||1575.8|226
1608197050000|2020-12-17 09:24:10|1575.8|1575.6|1575.6|1575.2|1576|1575.8|1575.4|1575|5065
1608197060000|2020-12-17 09:24:20|1575.8|1575.4|1575.8|1575.4|1576|1575.8|1575.6|1575.4|2456
1608197070000|2020-12-17 09:24:30|1575.6||1575.8||1575.8||1575.6||573
1608197080000|2020-12-17 09:24:40|1576|1575.6|1576|1575.6|1576.2|1575.8|1575.8|1575.6|9660
1608197090000|2020-12-17 09:24:50||1575.8||1575.8||1575.8||1575.6|1164
1608197100000|2020-12-17 09:25:00|1576.2|1576|1576.8|1576.6|1577|1576.8|1576|1575.8|14647
1608197110000|2020-12-17 09:25:10|1577|1576.8|1577|1576.8|1577|1576.8|1577|1576.8|276
1608197120000|2020-12-17 09:25:20|1576.8|1576.6|1577|1576.6|1577|1576.8|1576.8|1576.6|4681
1608197130000|2020-12-17 09:25:30|1576.8|1576.4|1575.6|1575.2|1576.8|1576.4|1575.2|1575|19816
1608197140000|2020-12-17 09:25:40|1575.4|1575|1575.6|1575.4|1575.8|1575.4|1575.2|1575|5006
1608197150000|2020-12-17 09:25:50|1575.8|1575.6|1576.2|1575.8|1576.2|1575.8|1575.6|1575.4|8759
1608197160000|2020-12-17 09:26:00|1576|1575.6|1575.6|1575.4|1576|1575.6|1575.6|1575.2|230
1608197170000|2020-12-17 09:26:10|1575.4|1575.2|1575.6|1575.4|1575.6|1575.4|1575.4|1575|776
1608197180000|2020-12-17 09:26:20|1575.8|1575.2|1575.8|1575.4|1576|1575.6|1575.8|1575.2|3247
1608197190000|2020-12-17 09:26:30|1575.6|1575.2|1575.8|1575.4|1575.8|1575.4|1575.6|1575.2|0
1608197200000|2020-12-17 09:26:40|1575.2|1574.8|1574.4|1574|1575.4|1574.8|1574|1573.8|81906
1608197220000|2020-12-17 09:27:00|1574.6|1574.2|1574.4|1574|1574.6|1574.4|1574.4|1574|3411
1608197230000|2020-12-17 09:27:10|1574.2|1573.8|1574.4|1573.8|1574.4|1573.8|1574|1573.8|141
1608197240000|2020-12-17 09:27:20|1574.2|1573.6|1573.4|1573|1574.2|1573.6|1573.4|1573|1553
1608197250000|2020-12-17 09:27:30|1573.2|1573.2|1573.6|1573.2|1573.8|1573.4|1573.2|1573|6686
1608197260000|2020-12-17 09:27:40|1573.2|1573|1573|1572.6|1573.2|1573.2|1573|1572.6|467
1608197270000|2020-12-17 09:27:50|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1572.8|1572.6|4622
1608197280000|2020-12-17 09:28:00|1572.8|1572.4|1572|1571.6|1573|1572.4|1571.8|1571.4|13832
1608197290000|2020-12-17 09:28:10|1571.8|1571.8|1572.2|1571.8|1572.4|1572.2|1571.8|1571.6|3842
1608197300000|2020-12-17 09:28:20|1572.4|1572|1572.2|1571.8|1572.4|1572.2|1572.2|1571.8|2508
1608197310000|2020-12-17 09:28:30|1572.4|1572|1572.2|1572|1572.4|1572|1572.2|1571.8|5246
1608197320000|2020-12-17 09:28:40|1572.4|1572.2|1573.2|1573|1573.2|1573|1572.4|1572|4530
1608197330000|2020-12-17 09:28:50|1573.4|1573.2|1573.8|1573.6|1573.8|1573.6|1573.4|1573.2|10007
1608197340000|2020-12-17 09:29:00||1573.4||1573.4||1573.4||1573.4|331
1608197350000|2020-12-17 09:29:10|1574|1573.6|1573.8|1573.2|1574|1573.8|1573.8|1573.2|205
1608197360000|2020-12-17 09:29:20|1574|1573.4|1574.2|1573.8|1574.2|1574|1574|1573.2|1080
1608197370000|2020-12-17 09:29:30|1574|1573.6|1573.6|1573.2|1574|1573.6|1573.6|1573.2|1506
1608197380000|2020-12-17 09:29:40|1573.2|1573.4|1573.6|1573.2|1573.6|1573.4|1573.2|1573|3428
1608197390000|2020-12-17 09:29:50|1573.4|1573|1573.4|1573.2|1573.4|1573.2|1573.2|1573|130
1608197400000|2020-12-17 09:30:00|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573.2|1573|5815
1608197410000|2020-12-17 09:30:10|1573.8|1573|1573|1572.8|1573.8|1573.2|1573|1572.6|2079
1608197420000|2020-12-17 09:30:20|1573.2|1573|1573.6|1573|1573.6|1573|1573|1572.8|7422
1608197430000|2020-12-17 09:30:30|1573.4|1572.8|1573|1572.6|1573.4|1572.8|1573|1572.6|593
1608197440000|2020-12-17 09:30:40|1572.8|1572.4|1572.6|1572.2|1573|1572.4|1572.4|1572|1484
1608197450000|2020-12-17 09:30:50|1572.4|1572|1572.4|1572.2|1572.4|1572.2|1572.2|1572|523
1608197460000|2020-12-17 09:31:00|1572.6|1572.4|1572.8|1572.2|1572.8|1572.4|1572.6|1572.2|429
1608197470000|2020-12-17 09:31:10|1572.6|1572|1572.2|1572|1572.6|1572|1572.2|1572|773
1608197480000|2020-12-17 09:31:20|1572.4|1572.2|1572.6|1572.2|1572.8|1572.4|1572.4|1572|572
1608197490000|2020-12-17 09:31:30|1572.8|1572.4|1572.8|1572.4|1572.8|1572.6|1572.8|1572.4|267
1608197520000|2020-12-17 09:32:00|1572.6|1572.6|1572.6|1572.2|1572.8|1572.6|1572.4|1572.2|3078
1608197530000|2020-12-17 09:32:10||1572.4||1572.4||1572.4||1572.4|0
1608197540000|2020-12-17 09:32:20|1572.8|1572.6|1573.6|1573.2|1573.6|1573.2|1572.8|1572.6|3315
1608197550000|2020-12-17 09:32:30|1573.8|1573.4|1573.4|1573.2|1574|1573.6|1573.4|1573.2|1005
1608197560000|2020-12-17 09:32:40|1573.6|1573|1573.4|1573|1573.6|1573|1573.2|1572.8|1103
1608197580000|2020-12-17 09:33:00|1573.2|1572.8|1572.8|1572.4|1573.2|1572.8|1572.6|1572.2|4065
1608197590000|2020-12-17 09:33:10|1572.6|1572.6|1573.4|1573|1573.4|1573|1572.6|1572.6|3503
1608197600000|2020-12-17 09:33:20||1573.2||1573.2||1573.2||1573.2|0
1608197610000|2020-12-17 09:33:30|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573.6|1573.2|1606
1608197620000|2020-12-17 09:33:40|||||||||293
1608197630000|2020-12-17 09:33:50|1573.4|1573|1572.6|1572.2|1573.4|1573.2|1572.4|1572.2|2091
1608197640000|2020-12-17 09:34:00|1572.4|1572.4|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|1215
1608197650000|2020-12-17 09:34:10|1572.8|1572.4|1573.2|1572.8|1573.2|1573|1572.8|1572.4|3049
1608197660000|2020-12-17 09:34:20|1573|1573|1572.6|1572.4|1573|1573|1572.6|1572.4|3151
1608197670000|2020-12-17 09:34:30|1572.4|1572.2|1572.4|1572.2|1572.6|1572.2|1572.4|1572.2|400
1608197680000|2020-12-17 09:34:40|1572.2|1572|1572.2|1572|1572.4|1572.2|1572|1571.8|1925
1608197700000|2020-12-17 09:35:00|1572.4|1572.2|1572.4|1572|1572.6|1572.4|1572.2|1572|1739
1608197710000|2020-12-17 09:35:10|1572.2|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|1824
1608197720000|2020-12-17 09:35:20||1572.2||1572||1572.2||1572|1901
1608197730000|2020-12-17 09:35:30|1572.2|1571.8|1571.8|1571.2|1572.2|1571.8|1571.2|1571|4833
1608197740000|2020-12-17 09:35:40|1571.6|1571.4|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|1202
1608197750000|2020-12-17 09:35:50|1572|1571.6|1572|1571.8|1572|1571.8|1572|1571.6|760
1608197760000|2020-12-17 09:36:00|1572.2|1572|1572|1571.6|1572.4|1572|1572|1571.4|3924
1608197770000|2020-12-17 09:36:10||1571.4||1571.6||1571.6||1571.4|0
1608197780000|2020-12-17 09:36:20|1572.2|1571.8|1572.2|1571.8|1572.2|1571.8|1572.2|1571.6|318
1608197790000|2020-12-17 09:36:30|1572|1571.6|1571.4|1571|1572.2|1571.6|1571.2|1571|5030
1608197800000|2020-12-17 09:36:40|1571.6|1571.2|1572.2|1571.8|1572.2|1572|1571.4|1571|5488
1608197810000|2020-12-17 09:36:50|1572|1571.6|1572.2|1571.6|1572.2|1571.6|1572|1571.6|1008
1608197820000|2020-12-17 09:37:00|1572.4|1571.8|1572.4|1572|1572.6|1572.2|1572.4|1571.8|2530
1608197830000|2020-12-17 09:37:10|1572.2|1571.8|1572.2|1571.8|1572.2|1571.8|1572|1571.8|702
1608197840000|2020-12-17 09:37:20|1572|1572|1571.2|1570.8|1572.2|1572|1570.8|1570.6|20586
1608197850000|2020-12-17 09:37:30|1571.4|1571|1571.6|1571.2|1571.6|1571.2|1571.4|1571|156
1608197860000|2020-12-17 09:37:40|1571.4|1570.8|1570.8|1570.2|1571.6|1570.8|1570.2|1570|18883
1608197870000|2020-12-17 09:37:50|1570.6|1570.4|1570.8|1570.2|1570.8|1570.6|1570.6|1570.2|3595
1608197880000|2020-12-17 09:38:00|1570.6||1570.6||1570.6||1570.6||0
1608197890000|2020-12-17 09:38:10|1570.4|1570.4|1570.2|1570|1570.8|1570.6|1570.2|1570|3296
1608197900000|2020-12-17 09:38:20|1570|1569.8|1570|1569.8|1570.4|1570.2|1569.2|1569|32009
1608197910000|2020-12-17 09:38:30|1569.8|1569.6|1569.8|1569.6|1570|1569.8|1569.8|1569.4|2114
1608197920000|2020-12-17 09:38:40|1570||1570||1570||1570||0
1608197930000|2020-12-17 09:38:50|1569.8|1569.4|1569.8|1569.4|1570|1569.8|1569.4|1569.2|4232
1608197940000|2020-12-17 09:39:00|1569.6|1569.6|1569.6|1569.4|1569.8|1569.6|1569.2|1569|3382
1608197950000|2020-12-17 09:39:10|1569.8|1569.6|1569.8|1569.4|1570|1569.8|1569.8|1569.4|1380
1608197960000|2020-12-17 09:39:20|1570|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.6|2413
1608197970000|2020-12-17 09:39:30|1570.2|1569.8|1570.4|1570|1570.4|1570.2|1570.2|1569.8|2869
1608197980000|2020-12-17 09:39:40|1570.2|1569.8|1570.2|1569.8|1570.2|1569.8|1570.2|1569.8|101
1608197990000|2020-12-17 09:39:50|1570.4|1570|1570.8|1570.4|1570.8|1570.6|1570.4|1570|1807
1608198000000|2020-12-17 09:40:00|1570.6|1570.2|1570|1569.6|1570.6|1570.2|1570|1569.6|1941
1608198010000|2020-12-17 09:40:10|1570.2|1569.8|1570.2|1569.8|1570.2|1570|1570|1569.8|1077
1608198040000|2020-12-17 09:40:40|1570.4|1570|1570.8|1570.4|1570.8|1570.6|1570.4|1570|932
1608198050000|2020-12-17 09:40:50|1571|1570.6|1570.8|1570.6|1571.4|1571.2|1570.8|1570.4|4800
1608198060000|2020-12-17 09:41:00|1570.6|1570.4|1571.4|1570.8|1571.4|1570.8|1570.6|1570.2|1929
1608198070000|2020-12-17 09:41:10||1571||1571||1571.2||1571|2074
1608198080000|2020-12-17 09:41:20|1571.6|1571.2|1571.6|1571.2|1571.6|1571.4|1571.6|1571.2|490
1608198090000|2020-12-17 09:41:30|1571.8|1571.4|1571.2|1570.8|1572|1571.8|1571.2|1570.8|11134
1608198100000|2020-12-17 09:41:40|1571.6|1571.4|1571.8|1571.6|1571.8|1571.6|1571.6|1571.2|14305
1608198110000|2020-12-17 09:41:50|1571.6|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.4|1721
1608198120000|2020-12-17 09:42:00|1572|1571.6|1571.8|1571.2|1572.2|1571.8|1571.6|1571.2|1788
1608198130000|2020-12-17 09:42:10|1571.6|1571.4|1571.6|1571.2|1571.6|1571.4|1571.4|1571.2|1484
1608198140000|2020-12-17 09:42:20|1571.4|1571|1571.2|1571|1571.6|1571|1571.2|1571|3334
1608198150000|2020-12-17 09:42:30|1571|1570.8|1571|1570.6|1571.2|1570.8|1571|1570.6|609
1608198180000|2020-12-17 09:43:00|1571.2|1570.8|1571.4|1571|1571.8|1571.6|1571.2|1570.8|11344
1608198190000|2020-12-17 09:43:10|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571.4|1571.2|894
1608198210000|2020-12-17 09:43:30|1571.6|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|262
1608198220000|2020-12-17 09:43:40|1572|1571.6|1572.2|1571.8|1572.2|1572|1572|1571.6|2707
1608198230000|2020-12-17 09:43:50|1572.4|1572|1572.4|1572|1572.4|1572|1572.4|1572|2155
1608198250000|2020-12-17 09:44:10|1572.6|1572.2|1572.8|1572.4|1572.8|1572.4|1572.6|1572|994
1608198270000|2020-12-17 09:44:30|1572.6|1572.2|1572.2|1571.8|1572.6|1572.2|1572|1571.6|4300
1608198280000|2020-12-17 09:44:40|1572.4|1572|1572.8|1572.4|1573|1572.6|1572.4|1572|3356
1608198290000|2020-12-17 09:44:50|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|200
1608198300000|2020-12-17 09:45:00|1572.6|1572.2|1572.6|1572.4|1572.6|1572.4|1572.6|1572|656
1608198310000|2020-12-17 09:45:10|1572.4|1572.2|1572.6|1572|1572.6|1572.2|1572.4|1572|468
1608198320000|2020-12-17 09:45:20|1572.4|1572.2|1572.4|1572|1572.4|1572.4|1572.4|1572|167
1608198330000|2020-12-17 09:45:30|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|0
1608198340000|2020-12-17 09:45:40|1572.4|1571.4|1572|1571.8|1572.6|1571.8|1571.6|1571.4|33821
1608198350000|2020-12-17 09:45:50|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|1571.8|1571.4|4000
1608198360000|2020-12-17 09:46:00|1571.6|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.4|1175
1608198370000|2020-12-17 09:46:10|1572|1571.6|1571.8|1571.4|1572|1571.6|1571.8|1571.4|0
1608198380000|2020-12-17 09:46:20|1571.6|1571.2|1571.6|1571.4|1571.8|1571.4|1571.4|1571.2|1968
1608198390000|2020-12-17 09:46:30|1571.8|1571.6|1571.6|1571.4|1571.8|1571.6|1571.4|1571.2|4260
1608198400000|2020-12-17 09:46:40|1571.8|1571.6|1572|1571.6|1572|1571.6|1571.6|1571.4|2322
1608198410000|2020-12-17 09:46:50|1572.2|1571.8|1572.6|1572.2|1572.6|1572.2|1572.2|1571.6|7525
1608198420000|2020-12-17 09:47:00|1572.8|1572.4|1572.8|1572.6|1573|1572.6|1572.6|1572.4|3179
1608198430000|2020-12-17 09:47:10|1572.6|1572.4|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|1504
1608198440000|2020-12-17 09:47:20||1572.6||1572.6||1572.6||1572.6|1750
1608198450000|2020-12-17 09:47:30|1573|1572.8|1572.8|1572.6|1573|1572.8|1572.8|1572.6|2941
1608198460000|2020-12-17 09:47:40|1573|1572.8|1572.6|1572.2|1573|1572.8|1572.4|1572.2|3437
1608198480000|2020-12-17 09:48:00|1572.4|1572|1572.4|1572|1572.4|1572.2|1572.2|1572|451
1608198490000|2020-12-17 09:48:10||1572.2||1572.2||1572.2||1572.2|100
1608198500000|2020-12-17 09:48:20|1572.6|1572.4|1572.8|1572.4|1573|1572.6|1572.6|1572.4|2845
1608198510000|2020-12-17 09:48:30|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|526
1608198520000|2020-12-17 09:48:40|1572.2|1572.2|1572.6|1572.2|1572.6|1572.2|1572.2|1572.2|1149
1608198530000|2020-12-17 09:48:50|1572.8|1572.4|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|3119
1608198540000|2020-12-17 09:49:00|1572.4|1572|1571.6|1571.4|1572.4|1572|1571.4|1571.2|8718
1608198550000|2020-12-17 09:49:10|1571.8||1571.8||1571.8||1571.8||0
1608198560000|2020-12-17 09:49:20|1571.6|1571.2|1572|1571.8|1572|1571.8|1571|1570.8|26445
1608198570000|2020-12-17 09:49:30|1572.2|1571.6|1571.6|1571.4|1572.2|1572|1571.6|1571.4|8075
1608198580000|2020-12-17 09:49:40|1571.4|1571.2|1571.6|1571.4|1571.6|1571.4|1571.4|1571|10094
1608198590000|2020-12-17 09:49:50|1571.4|1571.2|1571.4|1571|1571.6|1571.4|1571.2|1571|15622
1608198600000|2020-12-17 09:50:00|1571.2|1570.8|1570.8|1570.6|1571.2|1570.8|1570.6|1570.4|6872
1608198610000|2020-12-17 09:50:10|1570.6|1570.4|1569.8|1569.4|1570.6|1570.4|1569.6|1569.4|19430
1608198620000|2020-12-17 09:50:20|1570|1569.6|1570.6|1570.2|1570.8|1570.6|1570|1569.6|6279
1608198630000|2020-12-17 09:50:30|1570.4|1570|1570.4|1570|1570.4|1570|1570.4|1570|3
1608198640000|2020-12-17 09:50:40|1570.6|1570.2|1570.6|1570.2|1570.6|1570.4|1570.6|1570.2|2535
1608198650000|2020-12-17 09:50:50|1570.8|1570.4|1571|1570.6|1571.4|1571|1570.8|1570.4|12587
1608198660000|2020-12-17 09:51:00|1571.2|1570.4|1571|1570.8|1571.4|1571.2|1571|1570.4|12529
1608198670000|2020-12-17 09:51:10|1570.8|1570.6|1571|1570.6|1571|1570.6|1570.8|1570.6|1764
1608198680000|2020-12-17 09:51:20||1570.4||1570.4||1570.4||1570.4|46
1608198700000|2020-12-17 09:51:40|1571.2|1570.6|1571.4|1571|1571.4|1571.2|1571.2|1570.6|1695
1608198710000|2020-12-17 09:51:50|1571.2|1570.8|1571|1570.6|1571.2|1571|1571|1570.6|6071
1608198720000|2020-12-17 09:52:00|1571.2|1570.8|1570.6|1570.2|1571.4|1571.2|1570.4|1570.2|13161
1608198730000|2020-12-17 09:52:10|1570.4|1570|1570.4|1570|1570.4|1570.2|1570.4|1570|599
1608198740000|2020-12-17 09:52:20||1570.2||1570||1570.2||1570|1149
1608198750000|2020-12-17 09:52:30|1570.6|1570.2|1571.2|1571|1571.4|1571.2|1570.6|1570|15665
1608198760000|2020-12-17 09:52:40|1571|1570.8|1571.2|1571|1571.2|1571|1571|1570.8|2092
1608198770000|2020-12-17 09:52:50|1571|1570.8|1571.2|1570.8|1571.2|1570.8|1571|1570.8|2164
1608198780000|2020-12-17 09:53:00|1571.4|1571|1571.4|1571|1571.4|1571.2|1571.4|1570.8|1003
1608198790000|2020-12-17 09:53:10|1571.6|1571.2|1571.8|1571.4|1571.8|1571.6|1571.6|1571.2|1076
1608198800000|2020-12-17 09:53:20|1571.6||1571.6||1571.6||1571.6||250
1608198810000|2020-12-17 09:53:30|1571.4|1571.2|1571.2|1570.6|1571.4|1571.2|1571.2|1570.6|262
1608198820000|2020-12-17 09:53:40|1571|1570.4|1570.8|1570.4|1571.2|1570.8|1570.8|1570.4|1818
1608198830000|2020-12-17 09:53:50|1571|1570.6|1571.2|1570.8|1571.2|1570.8|1571|1570.6|383
1608198840000|2020-12-17 09:54:00|1571|1570.6|1571.6|1571.2|1571.6|1571.4|1570.6|1570.4|5684
1608198850000|2020-12-17 09:54:10|1571.8|1571.4|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|1163
1608198860000|2020-12-17 09:54:20|1571.6|1571.6|1572|1571.6|1572|1571.6|1571.6|1571.4|923
1608198870000|2020-12-17 09:54:30|1571.8|1571.8|1572.2|1571.8|1572.2|1572|1571.8|1571.8|14289
1608198880000|2020-12-17 09:54:40|1572|1571.6|1572|1571.8|1572|1571.8|1571.8|1571.6|1048
1608198890000|2020-12-17 09:54:50|1571.8|1571.6|1572|1571.6|1572|1571.6|1571.8|1571.6|784
1608198900000|2020-12-17 09:55:00|1571.8|1571.4|1570.6|1570.2|1571.8|1571.4|1570.6|1570.2|2749
1608198910000|2020-12-17 09:55:10|1570.8|1570.4|1570.8|1570.4|1570.8|1570.6|1570.8|1570.4|1009
1608198920000|2020-12-17 09:55:20|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|0
1608198930000|2020-12-17 09:55:30|1570.4|1570|1570.4|1570|1570.6|1570.2|1570.4|1570|1315
1608198940000|2020-12-17 09:55:40|1570.2|1569.8|1569.8|1569.4|1570.4|1569.8|1569.8|1569.4|8579
1608198950000|2020-12-17 09:55:50|1569.6|1569.2|1569.8|1569.6|1569.8|1569.6|1569.4|1569.2|3896
1608198960000|2020-12-17 09:56:00|1570|1569.8|1569.8|1569.4|1570.2|1569.8|1569.8|1569.4|4313
1608198970000|2020-12-17 09:56:10|1569.6|1569.6|1569.4|1569.2|1569.8|1569.6|1569.2|1569|5543
1608198980000|2020-12-17 09:56:20|1569.6|1569|1569.4|1569|1569.6|1569.2|1569.2|1569|538
1608198990000|2020-12-17 09:56:30||1569.2||1569.2||1569.2||1569|1071
1608199000000|2020-12-17 09:56:40|1569.2|1569|1568.8|1568.4|1569.2|1569|1568.6|1568.4|20263
1608199010000|2020-12-17 09:56:50|1568.6|1568.6|1568.8|1568.6|1568.8|1568.6|1568.6|1568.6|160
1608199020000|2020-12-17 09:57:00|1568.6|1568.4|1568.6|1568.2|1569|1568.8|1568.4|1568.2|9388
1608199030000|2020-12-17 09:57:10||1568.4||1568.2||1568.4||1568.2|202
1608199050000|2020-12-17 09:57:30|1568.8|1568.4|1568.8|1568.6|1569|1568.6|1568.8|1568.4|552
1608199060000|2020-12-17 09:57:40|1569|1568.8|1569.4|1569.2|1569.4|1569.2|1569|1568.8|2202
1608199070000|2020-12-17 09:57:50|1569.6|1569|1569.4|1569|1569.6|1569|1569.4|1569|1521
1608199080000|2020-12-17 09:58:00|1569.6|1568.8|1569.2|1568.6|1569.6|1568.8|1568.8|1568.4|2111
1608199090000|2020-12-17 09:58:10|||||||||500
1608199100000|2020-12-17 09:58:20|1569|1569|1569|1568.6|1569|1569|1569|1568.6|2960
1608199110000|2020-12-17 09:58:30|1568.8|1568.8|1569|1568.8|1569|1568.8|1568.8|1568.8|0
1608199120000|2020-12-17 09:58:40|1568.8|1568.6|1569|1568.6|1569|1568.6|1568.6|1568.4|4076
1608199130000|2020-12-17 09:58:50|1568.8|1568.8|1569|1568.6|1569|1568.8|1568.6|1568.2|20828
1608199140000|2020-12-17 09:59:00|1569.2|1568.8|1569.2|1568.8|1569.2|1569|1569.2|1568.8|1109
1608199150000|2020-12-17 09:59:10||1569||1569||1569||1569|15
1608199160000|2020-12-17 09:59:20|1569.4|1569.2|1569.2|1568.6|1569.4|1569.2|1569.2|1568.6|1291
1608199170000|2020-12-17 09:59:30|||||||||98
1608199180000|2020-12-17 09:59:40||1568.8||1568.8||1568.8||1568.8|75
1608199200000|2020-12-17 10:00:00|1569.4|1569|1569.6|1569.2|1569.8|1569.2|1569.4|1569|2754
1608199210000|2020-12-17 10:00:10|1569.8||1569.6||1569.8||1569.6||0
1608199220000|2020-12-17 10:00:20|1569.8||1569.8||1569.8||1569.6||0
1608199230000|2020-12-17 10:00:30||1569.4||1569.4||1569.4||1569.4|350
1608199240000|2020-12-17 10:00:40|1569.6|1569.2|1569.4|1569|1569.8|1569.2|1569.2|1569|16240
1608199250000|2020-12-17 10:00:50|1569.2|1568.8|1569.4|1568.8|1569.4|1568.8|1569.2|1568.8|159
1608199260000|2020-12-17 10:01:00|1569|1568.6|1569|1568.8|1569.2|1568.8|1568.6|1568.4|2448
1608199270000|2020-12-17 10:01:10|1568.8|1568.6|1568.8|1568.6|1568.8|1568.6|1568.8|1568.6|985
1608199280000|2020-12-17 10:01:20|1568.4|1568.4|1568.8|1568.4|1568.8|1568.4|1568.4|1568|1417
1608199290000|2020-12-17 10:01:30|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.6|1568.2|770
1608199300000|2020-12-17 10:01:40|1568.4|1568|1567.2|1566.6|1568.6|1568|1567|1566.6|30425
1608199310000|2020-12-17 10:01:50|1567|1567|1567.4|1566.6|1567.4|1567|1567|1566.6|8350
1608199320000|2020-12-17 10:02:00|1567.2|1566.4|1566.4|1566.2|1567.2|1566.4|1566.4|1566.2|3832
1608199330000|2020-12-17 10:02:10|1566.2|1566|1566.2|1565.8|1566.4|1566|1565.6|1565.4|11416
1608199340000|2020-12-17 10:02:20|1566|1565.6|1566.2|1565.6|1566.2|1565.8|1565.8|1565.6|3483
1608199350000|2020-12-17 10:02:30|1566|1565.4|1565.8|1565.4|1566|1565.4|1565.4|1565.2|4344
1608199360000|2020-12-17 10:02:40|1565.6|1565.2|1565.4|1565|1565.6|1565.2|1565.4|1565|1297
1608199370000|2020-12-17 10:02:50|1565.2|1564.8|1565.2|1565|1565.4|1565|1564.8|1564.6|19783
1608199380000|2020-12-17 10:03:00|1565.4|1564.8|1565.2|1565|1565.4|1565|1565|1564.8|4534
1608199390000|2020-12-17 10:03:10|1565|1564.8|1565|1564.4|1565|1564.8|1564.6|1564.4|8511
1608199400000|2020-12-17 10:03:20|1564.8|1564.6|1564.8|1564.4|1564.8|1564.6|1564.6|1564.4|703
1608199410000|2020-12-17 10:03:30|1565.2|1564.6|1565.4|1565.2|1565.4|1565.2|1564.8|1564.6|13390
1608199430000|2020-12-17 10:03:50|1565.2|1565|1564.8|1564.4|1565.4|1565|1564.6|1564.4|2484
1608199440000|2020-12-17 10:04:00|1565|1564.6|1565.4|1565|1565.4|1565|1565|1564.6|1117
1608199450000|2020-12-17 10:04:10|1565.2|1565.2|1565.6|1565.2|1565.6|1565.2|1565.2|1565.2|2010
1608199460000|2020-12-17 10:04:20|1565.8|1565.4|1565.6|1565.2|1565.8|1565.6|1565.2|1565|3595
1608199470000|2020-12-17 10:04:30|1565.4|1565|1565.4|1565|1565.6|1565.2|1565.4|1565|3145
1608199480000|2020-12-17 10:04:40|1565.6|1565.2|1565.6|1565.2|1565.8|1565.6|1565.6|1565.2|615
1608199490000|2020-12-17 10:04:50|1565.4|1565|1565.2|1564.8|1565.4|1565.2|1565.2|1564.8|4298
1608199500000|2020-12-17 10:05:00|1565|1564.6|1565|1564.6|1565.2|1565|1565|1564.6|7792
1608199510000|2020-12-17 10:05:10|1564.8|1564.8|1564.8|1564.4|1564.8|1564.8|1564.2|1564|4044
1608199520000|2020-12-17 10:05:20|1564.6|1564.2|1564.4|1564.2|1564.8|1564.4|1564.4|1564|5253
1608199530000|2020-12-17 10:05:30|1564.6|1564.4|1565|1564.6|1565|1564.8|1564.6|1564.4|851
1608199550000|2020-12-17 10:05:50|1565.2|1564.8|1566|1565.6|1566|1565.8|1565.2|1564.8|9604
1608199560000|2020-12-17 10:06:00|1565.8|1565.4|1565.8|1565.6|1566|1565.6|1565.8|1565.4|2961
1608199570000|2020-12-17 10:06:10|1565.6|1565.4|1565.6|1565|1565.8|1565.6|1565.6|1565|1327
1608199580000|2020-12-17 10:06:20|1565.4||1565.4||1565.4||1565.4||0
1608199590000|2020-12-17 10:06:30|1565.6|1565.2|1566|1565.4|1566.2|1565.8|1565.6|1565|7526
1608199600000|2020-12-17 10:06:40|1565.8|1565.6|1565.8|1565.6|1565.8|1565.8|1565.6|1565.4|1156
1608199610000|2020-12-17 10:06:50|1565.6|1565.4|1564.8|1564.2|1565.6|1565.4|1564.8|1564.2|7954
1608199620000|2020-12-17 10:07:00|1564.6|1564|1564.4|1563.8|1564.6|1564.4|1564.2|1563.8|5210
1608199630000|2020-12-17 10:07:10|1564.6|1564|1565|1564.6|1565.4|1565|1564.4|1564|4603
1608199640000|2020-12-17 10:07:20|1565.2|1564.4|1564.8|1564.4|1565.2|1564.6|1564.6|1564.4|3467
1608199650000|2020-12-17 10:07:30|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|636
1608199660000|2020-12-17 10:07:40|1564.4|1564|1564.2|1564|1564.4|1564.2|1564.2|1564|1332
1608199670000|2020-12-17 10:07:50|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|880
1608199680000|2020-12-17 10:08:00|1564.2|1563.8|1564.6|1564.4|1564.6|1564.4|1563.8|1563.4|3129
1608199690000|2020-12-17 10:08:10|1564.4|1564.2|1565|1564.6|1565|1564.6|1564.4|1564.2|4084
1608199700000|2020-12-17 10:08:20|1564.8|1564.8|1565.6|1565.2|1566|1565.8|1564.8|1564.8|15017
1608199710000|2020-12-17 10:08:30|1565.4|1565.4|1565.8|1565.2|1566|1565.6|1565.4|1565.2|2114
1608199720000|2020-12-17 10:08:40|1565.6|1565.4|1566|1565.6|1566|1565.8|1565.6|1565.4|1668
1608199730000|2020-12-17 10:08:50|1566.2|1565.8|1566.4|1565.8|1566.4|1566.2|1566|1565.6|6370
1608199740000|2020-12-17 10:09:00||1566||1566||1566||1566|0
1608199750000|2020-12-17 10:09:10|1566.6|1566.2|1566.4|1566|1566.8|1566.6|1566|1565.8|8992
1608199760000|2020-12-17 10:09:20|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|0
1608199770000|2020-12-17 10:09:30|1566.8|1566.4|1566.6|1566.2|1566.8|1566.6|1566.6|1566.2|225
1608199780000|2020-12-17 10:09:40|1566.8|1566.4|1566.6|1566|1566.8|1566.4|1566.4|1566|1595
1608199790000|2020-12-17 10:09:50|1566.4|1566.2|1566.6|1566.2|1566.6|1566.2|1566.4|1566.2|0
1608199800000|2020-12-17 10:10:00|1566.4|1566|1566.4|1566.2|1566.4|1566.2|1566.4|1566|413
1608199810000|2020-12-17 10:10:10|1566.2|1566|1566|1565.8|1566.6|1566.4|1566|1565.8|3914
1608199820000|2020-12-17 10:10:20|1566.2|1565.6|1565.8|1565.2|1566.2|1565.8|1565.8|1565.2|1184
1608199830000|2020-12-17 10:10:30|1565.6|1565|1565.4|1565|1565.6|1565.2|1565|1564.8|1697
1608199840000|2020-12-17 10:10:40|1565.6|1565.2|1566|1565.8|1566.2|1566|1565.6|1565.2|12694
1608199850000|2020-12-17 10:10:50|1566.2|1566|1567|1566.6|1567.2|1567|1566.2|1566|12764
1608199860000|2020-12-17 10:11:00|1567.2|1566.8|1567.2|1567|1567.4|1567.2|1567.2|1566.8|2105
1608199870000|2020-12-17 10:11:10|||||||||132
1608199880000|2020-12-17 10:11:20|1567.4|1567.2|1567.4|1567|1567.6|1567.4|1567.4|1567|3154
1608199890000|2020-12-17 10:11:30|1567.2|1567.2|1567.2|1566.6|1567.4|1567.2|1567.2|1566.6|4578
1608199910000|2020-12-17 10:11:50|1567|1566.4|1566.4|1566|1567|1566.4|1566.2|1566|4888
1608199920000|2020-12-17 10:12:00|1566.6|1566.2|1566.4|1566|1566.8|1566.4|1566.2|1566|4354
1608199930000|2020-12-17 10:12:10|1566.2||1566.2||1566.2||1566.2||103
1608199940000|2020-12-17 10:12:20|1566.4|1566.2|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|1916
1608199950000|2020-12-17 10:12:30|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|0
1608199960000|2020-12-17 10:12:40|1566.6|1566.2|1566.2|1565.8|1566.8|1566.2|1566|1565.6|1710
1608199970000|2020-12-17 10:12:50|1566|1565.6|1566|1565.6|1566|1565.6|1565.8|1565.4|1433
1608199980000|2020-12-17 10:13:00|1565.8|1565.8|1566|1565.6|1566|1565.8|1565.8|1565.6|263
1608199990000|2020-12-17 10:13:10|||||||||10
1608200000000|2020-12-17 10:13:20|1565.8|1565.4|1565.6|1565.2|1565.8|1565.4|1565.4|1565|3465
1608200010000|2020-12-17 10:13:30|1565.4|1565|1565.8|1565.4|1565.8|1565.6|1565.4|1565|3703
1608200020000|2020-12-17 10:13:40|1566|1565.6|1566.4|1566|1566.4|1566|1566|1565.6|884
1608200030000|2020-12-17 10:13:50||1566.2||1566||1566.2||1566|1000
1608200040000|2020-12-17 10:14:00|1566.6|1566.2|1566.6|1566.2|1566.6|1566.4|1566.4|1566|4282
1608200050000|2020-12-17 10:14:10|1566.4|1566|1566.6|1566.2|1566.6|1566.2|1566.2|1566|1521
1608200060000|2020-12-17 10:14:20|1566.8|1566.4|1567.2|1567|1567.6|1567.2|1566.8|1566.2|8062
1608200070000|2020-12-17 10:14:30|1567.4|1567.2|1567|1566.4|1567.6|1567.2|1566.8|1566.4|3229
1608200080000|2020-12-17 10:14:40|1566.8|1566.6|1567|1566.6|1567|1566.8|1566.8|1566.6|1451
1608200090000|2020-12-17 10:14:50|1566.8|1566.4|1566.8|1566.2|1566.8|1566.4|1566.4|1566.2|1149
1608200100000|2020-12-17 10:15:00|1567|1566.4|1567|1566.4|1567|1566.8|1567|1566.4|0
1608200120000|2020-12-17 10:15:20|1566.8|1566.2|1566.4|1566|1566.8|1566.4|1566.2|1566|3768
1608200130000|2020-12-17 10:15:30|1566.6|1566.2|1566.8|1566.4|1566.8|1566.4|1566.4|1566|450
1608200140000|2020-12-17 10:15:40|1567|1566.6|1567.4|1567|1567.4|1567|1567|1566.4|3655
1608200150000|2020-12-17 10:15:50|1567.6|1567.2|1567.6|1567.4|1567.6|1567.4|1567.6|1567|1720
1608200160000|2020-12-17 10:16:00|1567.8|1567.2|1567.6|1567|1568|1567.2|1567.4|1567|3051
1608200170000|2020-12-17 10:16:10|1567.4|1567.2|1567.6|1567.2|1567.6|1567.2|1567.4|1567.2|0
1608200180000|2020-12-17 10:16:20|1567.8|1567.4|1567.8|1567.4|1568|1567.6|1567.6|1567.4|301
1608200190000|2020-12-17 10:16:30||1567.2||1567.2||1567.2||1567.2|0
1608200200000|2020-12-17 10:16:40|1567.6|1567|1567.6|1567.2|1567.6|1567.2|1567.2|1567|784
1608200210000|2020-12-17 10:16:50|1567.4|1567|1567.2|1566.8|1567.4|1567|1567.2|1566.8|229
1608200220000|2020-12-17 10:17:00||1566.6||1566.6||1566.6||1566.6|0
1608200230000|2020-12-17 10:17:10|1567.4|1567|1568|1567.6|1568.2|1567.8|1567.4|1566.6|3835
1608200240000|2020-12-17 10:17:20|1568.2|1567.8|1568.2|1568|1568.4|1568|1568.2|1567.8|1469
1608200250000|2020-12-17 10:17:30|1568.4|1567.8|1568.6|1568.2|1569|1568.6|1568.4|1567.8|4898
1608200260000|2020-12-17 10:17:40|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|0
1608200270000|2020-12-17 10:17:50|1569|1568.6|1568.8|1568.4|1569.4|1569|1568.6|1568.4|8824
1608200290000|2020-12-17 10:18:10|1569|1568.6|1569|1568.4|1569|1568.8|1569|1568.4|876
1608200300000|2020-12-17 10:18:20|1568.8|1568.6|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|920
1608200330000|2020-12-17 10:18:50|1569|1568.6|1568.6|1568.2|1569.2|1568.8|1568.4|1568.2|3274
1608200340000|2020-12-17 10:19:00|1568.4|1568|1568.4|1568|1568.4|1568|1568.2|1568|1537
1608200350000|2020-12-17 10:19:10|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|88
1608200360000|2020-12-17 10:19:20|1568.8|1568.4|1568.8|1568.4|1569|1568.8|1568.6|1568.4|744
1608200400000|2020-12-17 10:20:00|1568.6|1568.2|1568.2|1567.8|1568.6|1568.2|1568|1567.6|4667
1608200410000|2020-12-17 10:20:10|1568|1567.6|1568|1567.6|1568|1567.6|1568|1567.6|0
1608200430000|2020-12-17 10:20:30|1567.8|1567.4|1567.2|1566.8|1567.8|1567.4|1567.2|1566.8|5325
1608200440000|2020-12-17 10:20:40|1567|1566.6|1567|1566.8|1567|1566.8|1567|1566.6|0
1608200450000|2020-12-17 10:20:50|1567.2|1566.6|1566.8|1566.4|1567.2|1566.6|1566.8|1566.4|631
1608200460000|2020-12-17 10:21:00|1566.6|1566.6|1566.4|1566|1566.6|1566.6|1566.4|1565.8|784
1608200470000|2020-12-17 10:21:10|1566.2|1565.8|1566.2|1565.8|1566.2|1565.8|1566.2|1565.8|0
1608200480000|2020-12-17 10:21:20|1566|1565.6|1566.4|1566.2|1566.4|1566.2|1565.8|1565.6|127
1608200490000|2020-12-17 10:21:30|1566.6|1566.4|1566.8|1566.4|1566.8|1566.4|1566.6|1566.4|816
1608200500000|2020-12-17 10:21:40|1567.2|1566.6|1566.8|1566.4|1567.4|1567.2|1566.8|1566.4|11018
1608200510000|2020-12-17 10:21:50|1567|1566.2|1566.8|1566.4|1567|1566.8|1566.8|1566.2|6014
1608200520000|2020-12-17 10:22:00|1567|1566.6|1567|1566.6|1567|1566.6|1566.8|1566.4|1265
1608200530000|2020-12-17 10:22:10|1567.2|1566.8|1567.4|1567|1567.4|1567|1567|1566.8|2482
1608200540000|2020-12-17 10:22:20|1567.6|1567.2|1567.2|1566.8|1567.6|1567.2|1567.2|1566.8|2589
1608200560000|2020-12-17 10:22:40|1567.4|1567|1567.6|1567.4|1567.8|1567.6|1567.4|1567|1607
1608200570000|2020-12-17 10:22:50|1567.4|1567.2|1567.2|1566.8|1567.8|1567.2|1567|1566.8|3665
1608200580000|2020-12-17 10:23:00|1567.4|1567|1567.2|1566.8|1567.4|1567|1567.2|1566.8|2649
1608200590000|2020-12-17 10:23:10|1567|1567|1567|1566.8|1567|1567|1567|1566.8|3
1608200600000|2020-12-17 10:23:20|1567.2|1567|1567.2|1566.8|1567.4|1567|1567.2|1566.8|3724
1608200610000|2020-12-17 10:23:30|1567.4|1567|1567.6|1567|1568|1567.6|1567.4|1567|6764
1608200620000|2020-12-17 10:23:40|1567.8|1567.2|1568|1567.4|1568|1567.4|1567.8|1567.2|1561
1608200630000|2020-12-17 10:23:50|1568.2|1567.6|1568.4|1568|1568.6|1568.4|1568|1567.6|5553
1608200640000|2020-12-17 10:24:00|1568.2|1567.8|1568.2|1567.8|1568.4|1568|1567.8|1567.6|1243
1608200650000|2020-12-17 10:24:10|1568|1567.6|1567.6|1567.2|1568|1567.6|1567.4|1567.2|5196
1608200660000|2020-12-17 10:24:20|1567.4|1567|1567.4|1567|1567.4|1567.2|1567.2|1567|1887
1608200680000|2020-12-17 10:24:40|1567.6|1567.2|1567.4|1567|1568|1567.8|1567.4|1567|6870
1608200690000|2020-12-17 10:24:50|1567.6|1567.2|1567.8|1567.4|1567.8|1567.4|1567.6|1567.2|0
1608200700000|2020-12-17 10:25:00|1567.6|1567.2|1567.4|1567|1567.6|1567.4|1567.4|1567|520
1608200710000|2020-12-17 10:25:10|1567.6|1567.4|1567.8|1567.4|1567.8|1567.4|1567.6|1567.4|6245
1608200720000|2020-12-17 10:25:20|1568|1567.6|1568.2|1567.8|1568.4|1568|1568|1567.6|2755
1608200730000|2020-12-17 10:25:30|1568|1567.6|1567.8|1567.4|1568.2|1567.8|1567.8|1567.4|1480
1608200740000|2020-12-17 10:25:40|1568||1567.8||1568.2||1567.8||79
1608200750000|2020-12-17 10:25:50|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.4|1567.2|292
1608200770000|2020-12-17 10:26:10||1567.4||1567.2||1567.4||1567.2|500
1608200790000|2020-12-17 10:26:30|1567.8|1567.4|1567.8|1567.4|1568|1567.8|1567.6|1567.4|2018
1608200800000|2020-12-17 10:26:40||1567.2||1567.2||1567.2||1567.2|0
1608200830000|2020-12-17 10:27:10|1567.6|1567|1566.8|1566.4|1567.6|1567|1566.8|1566.4|3026
1608200840000|2020-12-17 10:27:20|1566.6|1566.6|1567.4|1567|1567.6|1567.2|1566.6|1566.4|8989
1608200850000|2020-12-17 10:27:30|1567.6|1567.2|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|916
1608200860000|2020-12-17 10:27:40|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.8|1567.4|167
1608200880000|2020-12-17 10:28:00|1567.8|1567.4|1568.2|1567.8|1568.4|1568.2|1567.8|1567.4|4896
1608200890000|2020-12-17 10:28:10|1568|1567.6|1568.2|1567.8|1568.2|1567.8|1568|1567.6|5206
1608200900000|2020-12-17 10:28:20|1568.4|1568|1568.6|1568.2|1568.6|1568.4|1568.4|1568|2984
1608200910000|2020-12-17 10:28:30|1568.4|1568|1568.4|1568|1568.4|1568|1568.2|1568|1317
1608200920000|2020-12-17 10:28:40|1568.6|1568.2|1568.4|1568|1568.6|1568.2|1568.2|1568|1039
1608200940000|2020-12-17 10:29:00|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|1568|1567.8|2441
1608200950000|2020-12-17 10:29:10|1568.4|1568|1568.4|1568|1568.4|1568|1568.4|1567.8|0
1608200960000|2020-12-17 10:29:20||1568.2||1568||1568.2||1568|51
1608200970000|2020-12-17 10:29:30|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.6|1568.2|973
1608200980000|2020-12-17 10:29:40|1568.8|1568.4|1568.4|1568.2|1568.8|1568.6|1568.4|1568.2|3910
1608200990000|2020-12-17 10:29:50|1568.6|1568.4|1568.6|1568.4|1569|1568.8|1568.6|1568.4|4325
1608201000000|2020-12-17 10:30:00|1568.8|1568.2|1568.8|1568.4|1568.8|1568.4|1568.6|1568.2|1391
1608201010000|2020-12-17 10:30:10|1568.6||1568.8||1568.8||1568.6||615
1608201030000|2020-12-17 10:30:30|1568.6|1568.6|1569.2|1568.8|1569.2|1568.8|1568.6|1568.6|153
1608201040000|2020-12-17 10:30:40|1569|1568.6|1569.4|1569|1569.4|1569.2|1569|1568.6|2968
1608201060000|2020-12-17 10:31:00|1569.6|1569.2|1569.6|1569.2|1569.6|1569.4|1569.6|1569.2|2496
1608201070000|2020-12-17 10:31:10|1569.8|1569.4|1569.6|1569.2|1569.8|1569.4|1569.6|1569.2|1100
1608201080000|2020-12-17 10:31:20|1569.8|1569.4|1569.8|1569.2|1569.8|1569.6|1569.6|1569.2|1000
1608201090000|2020-12-17 10:31:30|1570|1569.4|1570.2|1569.8|1570.4|1570.2|1570|1569.4|40949
1608201110000|2020-12-17 10:31:50|1570|1569.6|1570|1569.8|1570.2|1569.8|1570|1569.6|2246
1608201120000|2020-12-17 10:32:00|1569.8|1569.6|1570|1569.6|1570|1569.8|1569.6|1569.2|2365
1608201130000|2020-12-17 10:32:10|1569.8|1569.4|1569.6|1569.2|1569.8|1569.6|1569.4|1569.2|4840
1608201140000|2020-12-17 10:32:20|1569.4|1569|1569.4|1569.2|1569.8|1569.4|1569.2|1569|6574
1608201150000|2020-12-17 10:32:30|1569.6|1569.4|1569.4|1569.2|1569.6|1569.4|1569.4|1569.2|522
1608201160000|2020-12-17 10:32:40|1569.2|1569|1569.2|1569|1569.2|1569|1569|1568.6|3639
1608201170000|2020-12-17 10:32:50|1569.4|1569.2|1569.2|1569|1569.8|1569.6|1569.2|1569|9781
1608201180000|2020-12-17 10:33:00|1569.4|1569.6|1569.4|1569|1569.8|1569.6|1569.2|1568.8|16805
1608201190000|2020-12-17 10:33:10|1569.2|1568.8|1569.4|1569|1569.6|1569.4|1569|1568.8|8342
1608201210000|2020-12-17 10:33:30|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|0
1608201220000|2020-12-17 10:33:40|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|0
1608201230000|2020-12-17 10:33:50||1569.6||1569.6||1569.6||1569.6|164
1608201240000|2020-12-17 10:34:00|1570|1569.8|1569.8|1569.4|1570|1569.8|1569.6|1569.4|2660
1608201250000|2020-12-17 10:34:10|1570|1569.6|1570|1569.6|1570|1569.8|1570|1569.6|436
1608201270000|2020-12-17 10:34:30|1569.8|1569.4|1569.6|1569.2|1570|1569.6|1569.4|1569.2|5076
1608201280000|2020-12-17 10:34:40|1569.4|1569|1569.4|1569|1569.4|1569|1569.4|1569|51
1608201300000|2020-12-17 10:35:00|1569.2|1568.8|1569|1568.6|1569.4|1568.8|1568.6|1568.2|1315
1608201310000|2020-12-17 10:35:10|1568.8|1568.8|1569.2|1569|1569.4|1569|1568.8|1568.8|3193
1608201320000|2020-12-17 10:35:20|1569|1568.8|1569|1568.6|1569|1568.8|1569|1568.6|417
1608201330000|2020-12-17 10:35:30|1568.8||1568.8||1568.8||1568.8||400
1608201340000|2020-12-17 10:35:40|1568.6|1568.4|1568.8|1568.4|1568.8|1568.4|1568.6|1568.4|262
1608201360000|2020-12-17 10:36:00|1568.6|1568.2|1568.6|1568.2|1568.8|1568.2|1568.6|1568.2|367
1608201390000|2020-12-17 10:36:30|1568.4|1568|1567.6|1567.4|1568.4|1568|1567.6|1567.4|23670
1608201400000|2020-12-17 10:36:40|1567.8|1567.6|1568.2|1567.6|1568.2|1568|1567.6|1567.6|4283
1608201410000|2020-12-17 10:36:50|1568|1567.8|1568|1567.8|1568|1567.8|1568|1567.8|40
1608201420000|2020-12-17 10:37:00|1567.8|1567.6|1567.6|1567|1567.8|1567.6|1567.4|1567|8850
1608201430000|2020-12-17 10:37:10|1567.4|1567.2|1567.2|1566.8|1567.4|1567.2|1567|1566.8|1948
1608201440000|2020-12-17 10:37:20|1567.4|1567|1567.4|1567|1567.4|1567|1567|1566.8|3676
1608201450000|2020-12-17 10:37:30|1567.2|1566.8|1567|1566.8|1567.4|1566.8|1566.8|1566.6|789
1608201460000|2020-12-17 10:37:40|1566.8|1566.6|1567.2|1566.8|1567.4|1567|1566.8|1566.6|7440
1608201470000|2020-12-17 10:37:50|1567|1566.6|1566.6|1566.4|1567|1566.6|1566.4|1566|3819
1608201480000|2020-12-17 10:38:00|1566.8|1566.6|1566.8|1566.4|1567|1566.6|1566.8|1566.4|896
1608201490000|2020-12-17 10:38:10|1567|1566.6|1566.8|1566.4|1567|1566.6|1566.8|1566.4|391
1608201500000|2020-12-17 10:38:20|1567|1566.6|1567.4|1567|1567.4|1567.2|1567|1566.6|2730
1608201510000|2020-12-17 10:38:30|1567.2|1567.2|1567.8|1567.4|1567.8|1567.6|1567.2|1567|7381
1608201520000|2020-12-17 10:38:40|1567.6|1567.2|1567.2|1566.8|1567.6|1567.2|1567.2|1566.8|1567
1608201530000|2020-12-17 10:38:50|1567.4|1567|1567|1566.6|1567.4|1567|1567|1566.6|225
1608201540000|2020-12-17 10:39:00|1567.2|1566.8|1566.8|1566.4|1567.2|1566.8|1566.6|1566.4|2193
1608201550000|2020-12-17 10:39:10|1567|1566.8|1566.8|1566.4|1567|1566.8|1566.8|1566.4|5500
1608201560000|2020-12-17 10:39:20|1567|1566.6|1567|1566.8|1567.4|1567.2|1567|1566.6|8771
1608201570000|2020-12-17 10:39:30|1567.2|1567|1567.4|1567.2|1567.4|1567.2|1567.2|1567|1468
1608201580000|2020-12-17 10:39:40|1567.2|1567|1567.2|1566.8|1567.2|1567|1567.2|1566.8|14
1608201590000|2020-12-17 10:39:50|1567.4|1567|1567.8|1567.4|1567.8|1567.4|1567.4|1567|1645
1608201600000|2020-12-17 10:40:00|1567.6||1567.8||1567.8||1567.6||403
1608201610000|2020-12-17 10:40:10|1567.6|1567.2|1567.6|1567.2|1567.8|1567.2|1567.4|1567|499
1608201620000|2020-12-17 10:40:20|1567.8|1567.4|1567.6|1567.2|1567.8|1567.4|1567.6|1567.2|393
1608201630000|2020-12-17 10:40:30|1567.8|1567.4|1568.8|1568.4|1568.8|1568.4|1567.8|1567.4|8153
1608201640000|2020-12-17 10:40:40|1569|1568.6|1568.8|1568.4|1569.2|1568.8|1568.6|1568.4|9214
1608201660000|2020-12-17 10:41:00|1569|1568.6|1569.6|1569.2|1569.6|1569.2|1568.8|1568.6|2052
1608201670000|2020-12-17 10:41:10|1569.4|1569|1569.4|1569|1569.4|1569|1569.2|1568.8|190
1608201680000|2020-12-17 10:41:20|1569.6|1569.2|1569.2|1568.8|1569.6|1569.2|1569|1568.8|1096
1608201720000|2020-12-17 10:42:00|1569.4|1569|1569.2|1568.8|1569.4|1569|1569.2|1568.8|224
1608201730000|2020-12-17 10:42:10|1569.4|1569.2|1569.8|1569.6|1569.8|1569.6|1569.2|1568.8|7386
1608201740000|2020-12-17 10:42:20|1569.6|1569.4|1569.8|1569.4|1569.8|1569.4|1569.6|1569.4|183
1608201750000|2020-12-17 10:42:30|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|2918
1608201760000|2020-12-17 10:42:40|1569.4|1569|1569.4|1569|1569.4|1569|1569.4|1569|1115
1608201770000|2020-12-17 10:42:50|1569.6|1569.2|1569.4|1569|1569.8|1569.6|1569.4|1569|829
1608201780000|2020-12-17 10:43:00|1569.6||1569.6||1569.6||1569.6||0
1608201790000|2020-12-17 10:43:10|1569.4|1568.8|1569.2|1568.8|1569.4|1569.2|1569|1568.8|2067
1608201810000|2020-12-17 10:43:30|1569|1569|1569|1568.6|1569.2|1569|1568.8|1568.6|2255
1608201820000|2020-12-17 10:43:40|1568.8|1568.4|1569|1568.6|1569|1568.6|1568.6|1568.4|2674
1608201830000|2020-12-17 10:43:50|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|0
1608201840000|2020-12-17 10:44:00|1569|1568.6|1568.8|1568.4|1569.4|1569.2|1568.8|1568.4|11884
1608201850000|2020-12-17 10:44:10|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568|896
1608201860000|2020-12-17 10:44:20|1568.8|1568.4|1568.6|1568.4|1568.8|1568.6|1568.6|1568.2|2488
1608201870000|2020-12-17 10:44:30|1568.4|1568.2|1568.4|1568|1568.4|1568.2|1568.4|1568|92
1608201880000|2020-12-17 10:44:40||1568.2||1568.2||1568.2||1568.2|0
1608201890000|2020-12-17 10:44:50|1568.6|1568.4|1569.4|1569|1569.4|1569|1568.6|1568.4|5317
1608201900000|2020-12-17 10:45:00|1569.2|1568.8|1569.2|1568.8|1569.2|1569|1569|1568.6|3358
1608201910000|2020-12-17 10:45:10|1569.4|1569|1569.2|1568.8|1569.4|1569.2|1569.2|1568.8|5637
1608201920000|2020-12-17 10:45:20|1569|1569|1569.4|1569|1569.4|1569|1569|1568.8|900
1608201930000|2020-12-17 10:45:30|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|0
1608201940000|2020-12-17 10:45:40||1569.4||1569.2||1569.4||1569.2|14
1608201950000|2020-12-17 10:45:50|1569.4||1569.4||1569.6||1569.4||0
1608201960000|2020-12-17 10:46:00|1569.2|1569|1569.4|1569|1569.4|1569.2|1569.2|1569|1348
1608201980000|2020-12-17 10:46:20|1569.2|1569.2|1569|1568.8|1569.2|1569.2|1569|1568.8|1474
1608201990000|2020-12-17 10:46:30|1569.4|1568.6|1569.8|1569.4|1569.8|1569.6|1569.4|1568.6|18218
1608202000000|2020-12-17 10:46:40|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.4|1569.2|2142
1608202010000|2020-12-17 10:46:50|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|230
1608202020000|2020-12-17 10:47:00||1569||1569.2||1569.2||1569|0
1608202030000|2020-12-17 10:47:10|1569.4|1569|1569.4|1568.8|1569.6|1569|1569.4|1568.8|2898
1608202040000|2020-12-17 10:47:20|1569.2|1568.6|1568.4|1568|1569.4|1568.6|1568.2|1568|23118
1608202050000|2020-12-17 10:47:30|1568.6|1568.2|1568.4|1568|1568.6|1568.2|1568.4|1568|1985
1608202060000|2020-12-17 10:47:40|1568.2|1567.8|1568|1567.8|1568.2|1567.8|1568|1567.8|643
1608202070000|2020-12-17 10:47:50|1567.8|1567.6|1568|1567.4|1568|1567.6|1567.6|1567.4|12161
1608202080000|2020-12-17 10:48:00|1568.2|1567.6|1568.2|1567.8|1568.4|1568.2|1568.2|1567.6|10091
1608202090000|2020-12-17 10:48:10|1568.6|1568|1569|1568.6|1569.2|1568.8|1568.4|1568|11039
1608202100000|2020-12-17 10:48:20|1568.8|1568.4|1568.6|1568.2|1568.8|1568.4|1568.4|1568.2|736
1608202120000|2020-12-17 10:48:40|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.6|8272
1608202140000|2020-12-17 10:49:00|1569.2|1568.8|1569|1568.6|1569.2|1569|1569|1568.6|911
1608202160000|2020-12-17 10:49:20|1568.8|1568.4|1568.4|1568|1568.8|1568.4|1568.4|1568|7974
1608202170000|2020-12-17 10:49:30||1568.2||1568||1568.2||1568|0
1608202180000|2020-12-17 10:49:40|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|1568|1567.8|40
1608202190000|2020-12-17 10:49:50|1568.4|1568|1568.8|1568.4|1568.8|1568.4|1568.2|1568|2218
1608202200000|2020-12-17 10:50:00|1569||1569||1569||1569||0
1608202210000|2020-12-17 10:50:10|1569.2|1568.6|1569.2|1568.6|1569.2|1568.8|1569|1568.6|191
1608202220000|2020-12-17 10:50:20|1569|1568.4|1569.2|1568.8|1569.2|1568.8|1568.8|1568.4|837
1608202230000|2020-12-17 10:50:30|1569.4|1569|1569.2|1569|1569.4|1569.2|1569.2|1569|1153
1608202240000|2020-12-17 10:50:40||1568.8||1568.8||1568.8||1568.8|0
1608202250000|2020-12-17 10:50:50|1569|1568.6|1569.2|1568.6|1569.2|1569|1568.8|1568.6|3690
1608202260000|2020-12-17 10:51:00|1569|1568.8|1569.4|1569|1569.4|1569|1569|1568.8|258
1608202280000|2020-12-17 10:51:20||1569.2||1569.2||1569.2||1569.2|0
1608202290000|2020-12-17 10:51:30|1569.2|1569|1569|1568.4|1569.4|1569|1569|1568.4|3107
1608202300000|2020-12-17 10:51:40||1568.6||1568.6||1568.6||1568.6|545
1608202310000|2020-12-17 10:51:50|1568.8|1568.4|1568.6|1568.2|1568.8|1568.4|1568.6|1568.2|2821
1608202320000|2020-12-17 10:52:00|1568.8|1568.4|1567.6|1567.2|1569|1568.4|1567.6|1567.2|7505
1608202330000|2020-12-17 10:52:10|1567.4|1567.4|1567.2|1566.8|1567.6|1567.4|1567|1566.8|10356
1608202340000|2020-12-17 10:52:20|1567|1566.6|1567.4|1567|1567.4|1567.2|1566.8|1566.6|7771
1608202350000|2020-12-17 10:52:30|1567.2|1566.8|1566.8|1566.4|1567.2|1566.8|1566.8|1566.4|3687
1608202360000|2020-12-17 10:52:40|1566.6|1566.2|1566.6|1566.2|1566.8|1566.6|1566.2|1566|2868
1608202370000|2020-12-17 10:52:50|1566.4|1566|1566|1565.6|1566.4|1566|1565.8|1565.4|3275
1608202380000|2020-12-17 10:53:00|1566.2|1565.8|1566|1565.6|1566.2|1565.8|1565.8|1565.4|666
1608202390000|2020-12-17 10:53:10||1565.8||1565.8||1565.8||1565.8|0
1608202400000|2020-12-17 10:53:20|1565.8|1565.6|1566|1565.6|1566|1565.6|1565.8|1565.4|1317
1608202410000|2020-12-17 10:53:30|1565.8|1565.8|1565.8|1565.4|1566|1565.8|1565.6|1565.2|9941
1608202420000|2020-12-17 10:53:40|1565.6|1565|1564.8|1564.4|1565.8|1565|1564.6|1564.4|23358
1608202430000|2020-12-17 10:53:50||1564.2||1564.2||1564.2||1564.2|0
1608202440000|2020-12-17 10:54:00|1564.6|1564|1564.4|1564|1564.6|1564.2|1564.2|1564|2058
1608202450000|2020-12-17 10:54:10|1564.2|1563.8|1564|1563.6|1564.2|1563.8|1564|1563.6|11450
1608202460000|2020-12-17 10:54:20|1564.2|1563.8|1564.8|1564.6|1564.8|1564.6|1564|1563.6|44584
1608202470000|2020-12-17 10:54:30|1565|1564.8|1564.6|1564.2|1565|1564.8|1564.6|1564.2|10723
1608202480000|2020-12-17 10:54:40|1564.8|1564.4|1563.6|1563.2|1564.8|1564.4|1563.4|1563.2|25092
1608202490000|2020-12-17 10:54:50|1563.8|1563.4|1564|1563.8|1564|1563.8|1563.6|1563.4|8331
1608202500000|2020-12-17 10:55:00|1564.2|1564|1563.8|1563.4|1564.4|1564.2|1563.8|1563.4|34534
1608202510000|2020-12-17 10:55:10|1564|1563.6|1564.2|1564|1564.2|1564|1564|1563.4|7281
1608202520000|2020-12-17 10:55:20|1564|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.6|2483
1608202530000|2020-12-17 10:55:30|1564.4|1564|1564.6|1564.2|1565|1564.8|1564.4|1564|10190
1608202550000|2020-12-17 10:55:50|1564.8|1564|1564.8|1564.4|1564.8|1564.6|1564.8|1564|15000
1608202560000|2020-12-17 10:56:00|1564.6|1564.2|1564.8|1564.4|1564.8|1564.6|1564.6|1564.2|233
1608202570000|2020-12-17 10:56:10|1565|1564.6|1564.8|1564.2|1565|1564.8|1564.8|1564.2|2235
1608202580000|2020-12-17 10:56:20|1565|1564.4|1565.4|1565.2|1565.4|1565.2|1565|1564.4|482
1608202590000|2020-12-17 10:56:30|1565.6|1565.4|1565.8|1565.6|1566|1565.8|1565.6|1565.4|4299
1608202600000|2020-12-17 10:56:40|1566|1565.8|1566.2|1565.8|1566.2|1565.8|1566|1565.8|500
1608202630000|2020-12-17 10:57:10|1566|1565.6|1566|1565.6|1566|1565.8|1565.8|1565.6|402
1608202640000|2020-12-17 10:57:20|1565.8|1565.4|1565.6|1565.2|1565.8|1565.6|1565.4|1565.2|4187
1608202650000|2020-12-17 10:57:30|1565.8|1565.4|1565.8|1565.4|1565.8|1565.6|1565.8|1565.4|3004
1608202660000|2020-12-17 10:57:40|1566|1565.6|1565.8|1565.4|1566.4|1566.2|1565.6|1565.2|12129
1608202670000|2020-12-17 10:57:50|1566|1565.2|1565.6|1565|1566|1565.2|1565.6|1565|128
1608202680000|2020-12-17 10:58:00|1565.4|1564.8|1565.2|1564.8|1565.4|1564.8|1564.6|1564.4|7348
1608202690000|2020-12-17 10:58:10|1565.4|1565|1565.4|1565|1565.4|1565|1565.2|1565|0
1608202710000|2020-12-17 10:58:30|1565.2|1564.8|1565|1564.6|1565.4|1565|1565|1564.6|950
1608202720000|2020-12-17 10:58:40|1565.2|1564.8|1565.2|1564.8|1565.2|1565|1565|1564.6|2127
1608202730000|2020-12-17 10:58:50||1564.6||1564.6||1564.8||1564.6|0
1608202740000|2020-12-17 10:59:00|1565|1564.4|1564.6|1564.2|1565|1564.4|1564.4|1564|8176
1608202750000|2020-12-17 10:59:10|1564.8|1564.4|1565|1564.4|1565|1564.4|1564.8|1564.4|0
1608202760000|2020-12-17 10:59:20|1564.8|1564.6|1565.2|1564.8|1565.2|1564.8|1564.8|1564.6|0
1608202770000|2020-12-17 10:59:30|1565.4|1565|1565.2|1564.8|1565.6|1565.2|1565.2|1564.8|847
1608202780000|2020-12-17 10:59:40|1565.4|1565|1565.4|1565|1565.6|1565.2|1565.4|1565|817
1608202790000|2020-12-17 10:59:50|1565.6|1565.2|1565.8|1565.4|1566|1565.8|1565.6|1565|5405
1608202800000|2020-12-17 11:00:00|1565.6|1565.2|1565.8|1565.4|1565.8|1565.4|1565.6|1565.2|1598
1608202810000|2020-12-17 11:00:10||1565.6||1565.4||1565.6||1565.4|3258
1608202820000|2020-12-17 11:00:20|1565.6|1565.2|1565.6|1565|1565.8|1565.2|1565.6|1565|509
1608202830000|2020-12-17 11:00:30|1565.4|1564.8|1564.4|1564.2|1565.4|1564.8|1564.4|1564|1787
1608202840000|2020-12-17 11:00:40|1564.6|1564|1564.4|1564|1564.6|1564|1564.4|1564|1646
1608202850000|2020-12-17 11:00:50|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|140
1608202860000|2020-12-17 11:01:00|1564.4|1564|1564.6|1564.2|1564.6|1564.2|1564.4|1563.8|2526
1608202870000|2020-12-17 11:01:10||1564.4||1564.2||1564.4||1564.2|0
1608202880000|2020-12-17 11:01:20|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.8|1564.4|4624
1608202900000|2020-12-17 11:01:40|1565.2|1564.8|1565.2|1564.8|1565.2|1565|1565.2|1564.8|1131
1608202920000|2020-12-17 11:02:00|1565.4|1565|1565.4|1565.2|1565.6|1565.4|1565.4|1565|793
1608202930000|2020-12-17 11:02:10|1565.6||1565.6||1565.6||1565.6||0
1608202940000|2020-12-17 11:02:20|1565.8|1565.4|1566.4|1566|1566.4|1566|1565.8|1565.4|1435
1608202960000|2020-12-17 11:02:40|1566.2||1566.4||1566.4||1566.2||31
1608202970000|2020-12-17 11:02:50|1566.6||1566.6||1566.6||1566.6||0
1608202980000|2020-12-17 11:03:00|1566.4|1565.8|1565.8|1565.4|1566.4|1565.8|1565.8|1565.4|1029
1608202990000|2020-12-17 11:03:10|1566||1566||1566||1566||0
1608203010000|2020-12-17 11:03:30|1566.2|1565.6|1566.6|1566.2|1566.8|1566.4|1566.2|1565.6|2117
1608203020000|2020-12-17 11:03:40|1566.8||1566.8||1567||1566.8||0
1608203030000|2020-12-17 11:03:50|1567|1566.4|1567|1566.8|1567.2|1567|1567|1566.4|2388
1608203040000|2020-12-17 11:04:00|1567.2|1566.6|1567|1566.6|1567.2|1566.6|1567|1566.6|1894
1608203050000|2020-12-17 11:04:10|1567.2|1566.4|1566.6|1566.4|1567.2|1566.4|1566.6|1566.4|719
1608203060000|2020-12-17 11:04:20|1566.8|1566.6|1567|1566.6|1567|1566.6|1566.8|1566.6|0
1608203070000|2020-12-17 11:04:30||1566.8||1566.6||1566.8||1566.6|2500
1608203080000|2020-12-17 11:04:40|1567.2|1566.8|1566.8|1566.4|1567.4|1567|1566.8|1566.4|2077
1608203090000|2020-12-17 11:04:50|1567|1566.2|1566|1565.6|1567|1566.2|1566|1565.6|1430
1608203100000|2020-12-17 11:05:00|1566.2|1565.8|1566.4|1566|1566.4|1566|1566.2|1565.8|804
1608203110000|2020-12-17 11:05:10|1566.6|1565.8|1566.6|1566.2|1566.6|1566.2|1566.6|1565.8|0
1608203120000|2020-12-17 11:05:20|1566.4|1566|1566.2|1565.6|1566.4|1566|1566|1565.6|3072
1608203130000|2020-12-17 11:05:30|1566|1565.4|1566.2|1565.8|1566.2|1565.8|1565.8|1565.4|3525
1608203140000|2020-12-17 11:05:40|1566||1566.2||1566.2||1566||0
1608203150000|2020-12-17 11:05:50||1565.6||1566||1566||1565.6|0
1608203160000|2020-12-17 11:06:00||1565.8||1565.8||1566||1565.8|630
1608203170000|2020-12-17 11:06:10|1566.4|1566|1566.8|1566.6|1567|1566.6|1566.4|1566|6259
1608203180000|2020-12-17 11:06:20|1567|1566.4|1567|1566.6|1567.2|1566.8|1566.8|1566.4|7190
1608203190000|2020-12-17 11:06:30|1566.8||1567||1567||1566.8||0
1608203200000|2020-12-17 11:06:40|1566.8|1566.4|1567|1566.6|1567|1566.6|1566.6|1566.2|2296
1608203210000|2020-12-17 11:06:50|1567.2|1566.8|1567.4|1567|1567.4|1567.2|1567|1566.8|845
1608203230000|2020-12-17 11:07:10|1567.6|1567.2|1568|1567.6|1568.2|1567.6|1567.6|1567.2|1568
1608203240000|2020-12-17 11:07:20|1567.8|1567.8|1567.6|1567.2|1567.8|1567.8|1567.6|1567.2|2672
1608203250000|2020-12-17 11:07:30|1567.8|1567.4|1567.8|1567.4|1568.2|1567.8|1567.6|1567.4|1664
1608203260000|2020-12-17 11:07:40|1568||1568||1568||1568||0
1608203270000|2020-12-17 11:07:50|1567.8||1568||1568||1567.8||0
1608203280000|2020-12-17 11:08:00|1568.2|1567.6|1568|1567.8|1568.2|1567.8|1568|1567.6|500
1608203290000|2020-12-17 11:08:10|1568.2|1568|1568.6|1568.2|1568.6|1568.4|1568.2|1568|3060
1608203300000|2020-12-17 11:08:20|1568.4|1568.4|1568.8|1568.4|1569|1568.8|1568.4|1568.4|3165
1608203310000|2020-12-17 11:08:30|1568.6|1568.6|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|2000
1608203320000|2020-12-17 11:08:40|1569|1568.8|1569|1568.6|1569.4|1569.2|1569|1568.4|13706
1608203330000|2020-12-17 11:08:50|1568.8|1568.4|1569.2|1569|1569.2|1569|1568.8|1568.4|646
1608203340000|2020-12-17 11:09:00|1569.4|1569.2|1569.2|1569|1569.6|1569.4|1569.2|1569|1617
1608203350000|2020-12-17 11:09:10|1569|1568.8|1568.8|1568.4|1569|1568.8|1568.6|1568.2|7287
1608203360000|2020-12-17 11:09:20|1569|1568.6|1569|1568.8|1569.2|1568.8|1569|1568.6|1528
1608203370000|2020-12-17 11:09:30|1569.2|1568.6|1569.2|1568.6|1569.2|1568.8|1569.2|1568.6|0
1608203380000|2020-12-17 11:09:40|1569|1568.8|1569|1568.6|1569.2|1568.8|1568.8|1568.6|746
1608203390000|2020-12-17 11:09:50|1569.2|1568.8|1569.4|1568.8|1569.4|1569|1569.2|1568.8|0
1608203400000|2020-12-17 11:10:00|1569.2|1568.6|1569.4|1569|1569.4|1569|1569|1568.6|1000
1608203410000|2020-12-17 11:10:10|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|949
1608203420000|2020-12-17 11:10:20|1569|1568.6|1568.6|1568.2|1569|1568.8|1568.2|1568|4763
1608203430000|2020-12-17 11:10:30|1568.4|1568|1568.2|1567.8|1568.6|1568.2|1568.2|1567.8|4112
1608203440000|2020-12-17 11:10:40|1568||1568||1568||1568||0
1608203450000|2020-12-17 11:10:50|1567.8|1567.6|1567.6|1567.4|1567.8|1567.6|1567.6|1567.4|2007
1608203460000|2020-12-17 11:11:00|1567.4|1567.2|1568|1567.6|1568|1567.8|1567.2|1567|4830
1608203470000|2020-12-17 11:11:10|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1568|1567.8|1448
1608203480000|2020-12-17 11:11:20|1568|1567.6|1568|1567.6|1568|1567.8|1567.8|1567.6|779
1608203490000|2020-12-17 11:11:30|1568.2|1567.8|1568.4|1568|1568.6|1568.2|1568.2|1567.8|3304
1608203500000|2020-12-17 11:11:40|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568.2|0
1608203510000|2020-12-17 11:11:50||1568.4||1568.2||1568.4||1568.2|0
1608203520000|2020-12-17 11:12:00|1568.4|1568|1568.2|1567.8|1568.4|1568|1568.2|1567.8|129
1608203530000|2020-12-17 11:12:10|1568.4|1568|1568.2|1567.8|1568.4|1568.2|1568.2|1567.8|420
1608203540000|2020-12-17 11:12:20|1568|1567.6|1567.6|1567.4|1568.2|1567.6|1567.6|1567.4|1924
1608203550000|2020-12-17 11:12:30|1567.8|1567.2|1567.8|1567.4|1567.8|1567.4|1567.6|1567.2|1347
1608203560000|2020-12-17 11:12:40|1567.6||1567.8||1567.8||1567.6||584
1608203570000|2020-12-17 11:12:50|||||||||100
1608203580000|2020-12-17 11:13:00|1568|1567.6|1568.2|1567.8|1568.2|1567.8|1568|1567.4|1662
1608203600000|2020-12-17 11:13:20|1568|1568|1568|1567.6|1568|1568|1567.8|1567.4|3134
1608203610000|2020-12-17 11:13:30||1567.8||1567.6||1567.8||1567.4|120
1608203620000|2020-12-17 11:13:40||1567.8||1567.8||1567.8||1567.8|100
1608203630000|2020-12-17 11:13:50|1568.2|1568|1568.8|1568.4|1568.8|1568.6|1568.2|1568|4228
1608203640000|2020-12-17 11:14:00|1569|1568.6|1569.2|1568.8|1569.4|1569.2|1569|1568.6|2214
1608203650000|2020-12-17 11:14:10|1569.4|1569|1569.4|1569.2|1569.6|1569.4|1569.4|1569|7542
1608203660000|2020-12-17 11:14:20|1569.2|1569|1569.4|1569|1569.4|1569.2|1569.2|1569|2266
1608203670000|2020-12-17 11:14:30|1569.6||1569.6||1569.6||1569.6||0
1608203680000|2020-12-17 11:14:40|1569.4|1568.8|1569|1568.6|1569.4|1568.8|1569|1568.6|3065
1608203690000|2020-12-17 11:14:50|1568.8|1568.4|1569.2|1568.8|1569.6|1569.2|1568.8|1568.4|13585
1608203700000|2020-12-17 11:15:00|1569|1568.6|1569.2|1568.8|1569.2|1568.8|1568.8|1568.4|1531
1608203710000|2020-12-17 11:15:10|1569.4|1569|1569.2|1568.8|1569.4|1569.2|1569.2|1568.8|1356
1608203720000|2020-12-17 11:15:20|1569.4|1569|1569.4|1569|1569.4|1569|1569.4|1569|189
1608203730000|2020-12-17 11:15:30|1569.6|1569.2|1569.6|1569.2|1569.8|1569.4|1569.6|1569.2|1953
1608203740000|2020-12-17 11:15:40|1569.4|1569|1569.2|1568.6|1569.4|1569|1569.2|1568.6|1609
1608203750000|2020-12-17 11:15:50|1569.4|1568.8|1569.2|1568.8|1569.6|1569.2|1569.2|1568.8|7037
1608203760000|2020-12-17 11:16:00|1569.4|1569|1569.8|1569.4|1569.8|1569.4|1569.4|1569|1144
1608203770000|2020-12-17 11:16:10|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|690
1608203780000|2020-12-17 11:16:20|1569.8|1569.4|1569.8|1569.4|1569.8|1569.6|1569.8|1569.4|1159
1608203790000|2020-12-17 11:16:30|1569.6|1569.2|1569.4|1569|1569.6|1569.2|1569.4|1569|127
1608203800000|2020-12-17 11:16:40|1569.2|1568.8|1569.4|1568.8|1569.4|1568.8|1569|1568.6|669
1608203810000|2020-12-17 11:16:50||1569||1569||1569||1569|0
1608203820000|2020-12-17 11:17:00|1569.2|1568.8|1568.8|1568.4|1569.4|1569|1568.6|1568.4|11430
1608203830000|2020-12-17 11:17:10||1568.6||1568.6||1568.6||1568.6|0
1608203840000|2020-12-17 11:17:20|1568.6|1568.4|1568.6|1568.4|1568.6|1568.4|1568.4|1568|4785
1608203850000|2020-12-17 11:17:30|||||||||2743
1608203860000|2020-12-17 11:17:40|1568.8|1568.2|1568.6|1568.4|1569|1568.6|1568.6|1568.2|3687
1608203870000|2020-12-17 11:17:50|1568.8|1568.2|1568|1567.8|1568.8|1568.4|1567.8|1567.4|6794
1608203880000|2020-12-17 11:18:00|1568.2|1568|1568.4|1568|1568.4|1568.2|1568|1567.8|5897
1608203890000|2020-12-17 11:18:10|1568.6|1568.2|1568.6|1568.4|1568.6|1568.4|1568.4|1568|2193
1608203900000|2020-12-17 11:18:20|1568.8|1568.2|1568.4|1568.2|1569|1568.6|1568.2|1567.8|20612
1608203920000|2020-12-17 11:18:40|1568.6|1568.4|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|423
1608203930000|2020-12-17 11:18:50|1569|1568.6|1569|1568.8|1569|1568.8|1569|1568.6|50
1608203940000|2020-12-17 11:19:00|1568.8|1568.6|1568.8|1568.2|1568.8|1568.6|1568.6|1568.2|1678
1608203960000|2020-12-17 11:19:20|1568.6||1568.4||1568.6||1568.4||797
1608203970000|2020-12-17 11:19:30|1568.2|1568|1568.2|1568|1568.2|1568|1568.2|1568|383
1608203980000|2020-12-17 11:19:40|1568.4||1568.4||1568.4||1568.4||0
1608203990000|2020-12-17 11:19:50|||||||||1000
1608204000000|2020-12-17 11:20:00|1568.6|1568.2|1569|1568.6|1569|1568.6|1568.6|1568.2|3829
1608204010000|2020-12-17 11:20:10|1568.8|1568.8|1568.8|1568.6|1569|1568.8|1568.8|1568.6|38
1608204020000|2020-12-17 11:20:20|1569|1568.8|1569|1568.6|1569|1568.8|1569|1568.6|131
1608204030000|2020-12-17 11:20:30|1568.8|1568.4|1568.6|1568.2|1568.8|1568.4|1568.4|1568.2|2167
1608204050000|2020-12-17 11:20:50|1568.8|1568.4|1569|1568.8|1569.4|1569|1568.8|1568.4|5871
1608204060000|2020-12-17 11:21:00|1569.2|1569|1569|1568.6|1569.4|1569.2|1569|1568.6|6816
1608204070000|2020-12-17 11:21:10|1568.8|1568.4|1568.8|1568.4|1569|1568.8|1568.8|1568.4|36
1608204080000|2020-12-17 11:21:20|1568.6|1568.2|1568.4|1568|1568.6|1568.2|1568.4|1568|129
1608204090000|2020-12-17 11:21:30|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.6|1568.2|760
1608204100000|2020-12-17 11:21:40|1568.8|1568.4|1568.6|1568.4|1569|1568.6|1568.6|1568.4|2428
1608204120000|2020-12-17 11:22:00|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.6|512
1608204130000|2020-12-17 11:22:10|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|0
1608204150000|2020-12-17 11:22:30|1568.6||1568.6||1568.6||1568.6||55
1608204160000|2020-12-17 11:22:40|1568.4|1568.2|1568|1567.6|1568.4|1568.2|1568|1567.6|244
1608204170000|2020-12-17 11:22:50|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.2|1567|6533
1608204180000|2020-12-17 11:23:00|1567.8|1567.8|1567.8|1567.6|1568|1567.8|1567.8|1567.6|3101
1608204190000|2020-12-17 11:23:10|1568|1567.8|1568|1567.6|1568|1567.8|1567.8|1567.6|186
1608204200000|2020-12-17 11:23:20|1567.8|1567.4|1567.8|1567.2|1567.8|1567.4|1567.4|1567.2|1431
1608204220000|2020-12-17 11:23:40|1567.6|1567|1567.4|1567|1567.6|1567.4|1567.2|1567|5129
1608204230000|2020-12-17 11:23:50|1567.2|1567.2|1567|1566.8|1567.6|1567.4|1567|1566.8|4063
1608204240000|2020-12-17 11:24:00|1567.2|1567|1567.6|1567.2|1568.2|1568|1567.2|1567|3361
1608204270000|2020-12-17 11:24:30|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.2|1567|1940
1608204280000|2020-12-17 11:24:40|1567.4|1567|1567.2|1567|1567.4|1567|1567|1566.8|1350
1608204290000|2020-12-17 11:24:50|1567.4|1567.2|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|6776
1608204310000|2020-12-17 11:25:10|1567.8|1567.4|1567.4|1567|1567.8|1567.4|1567.4|1567|3297
1608204320000|2020-12-17 11:25:20|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|0
1608204330000|2020-12-17 11:25:30|1567.4|1567|1567.4|1567|1567.6|1567.4|1567.2|1567|4177
1608204340000|2020-12-17 11:25:40|1567.2|1566.8|1567.4|1567|1567.4|1567|1567.2|1566.8|522
1608204350000|2020-12-17 11:25:50|1567.2|1567.2|1567.2|1566.8|1567.6|1567.4|1567|1566.6|6890
1608204360000|2020-12-17 11:26:00|1567|1566.6|1567|1566.6|1567|1566.6|1567|1566.6|40
1608204370000|2020-12-17 11:26:10|1566.8|1566.8|1566.8|1566.4|1566.8|1566.8|1566.8|1566.4|3511
1608204380000|2020-12-17 11:26:20|1566.6|1566.2|1567|1566.6|1567|1566.6|1566.4|1566.2|2628
1608204390000|2020-12-17 11:26:30|1566.8|1566.4|1566.8|1566.6|1566.8|1566.6|1566.8|1566.4|104
1608204400000|2020-12-17 11:26:40|1567|1566.8|1566.4|1566|1567.2|1567|1566.4|1566|4093
1608204410000|2020-12-17 11:26:50|1566.2|1565.8|1566.4|1566.2|1566.4|1566.2|1566|1565.8|8455
1608204420000|2020-12-17 11:27:00|1566.6|1566.4|1567|1566.6|1567|1566.6|1566.6|1566.4|730
1608204430000|2020-12-17 11:27:10|1566.8|1566.8|1567.2|1566.8|1567.2|1566.8|1566.8|1566.8|1463
1608204440000|2020-12-17 11:27:20|1567.4|1567|1567.4|1567.2|1567.6|1567.4|1567.2|1567|5723
1608204450000|2020-12-17 11:27:30|1567.6|1567.4|1567.6|1567.2|1567.6|1567.4|1567.6|1567.2|790
1608204470000|2020-12-17 11:27:50|1567.4|1567|1567.4|1567|1567.4|1567|1567.2|1567|601
1608204480000|2020-12-17 11:28:00|1567.2|1567.2|1567.2|1567|1567.2|1567.2|1567.2|1567|1724
1608204490000|2020-12-17 11:28:10|1567.4|1567.2|1567.2|1567|1567.4|1567.2|1567.2|1567|1817
1608204500000|2020-12-17 11:28:20|1567.4||1567.4||1567.4||1567.4||0
1608204520000|2020-12-17 11:28:40|1567.2|1566.8|1567|1566.8|1567.2|1566.8|1567|1566.8|687
1608204530000|2020-12-17 11:28:50|1567.2|1567|1567.2|1567|1567.2|1567|1567.2|1566.8|201
1608204540000|2020-12-17 11:29:00|1567|1566.8|1567|1566.8|1567|1566.8|1567|1566.8|115
1608204550000|2020-12-17 11:29:10|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1584
1608204570000|2020-12-17 11:29:30|1566.6|1566.4|1566|1565.6|1566.6|1566.4|1565.8|1565.4|9211
1608204580000|2020-12-17 11:29:40|1566.2|1565.8|1566|1565.6|1566.2|1565.8|1565.8|1565.6|738
1608204590000|2020-12-17 11:29:50|1565.8|1565.8|1566|1565.8|1566|1565.8|1565.8|1565.8|757
1608204600000|2020-12-17 11:30:00|1565.8|1565.6|1566|1565.6|1566|1565.8|1565.8|1565.6|859
1608204610000|2020-12-17 11:30:10|1565.8|1565.8|1566|1565.6|1566.2|1566|1565.8|1565.6|6495
1608204620000|2020-12-17 11:30:20||1565.8||1565.6||1565.8||1565.6|41
1608204630000|2020-12-17 11:30:30|1566.2|1565.8|1566.6|1566.2|1567|1566.8|1566.2|1565.8|8891
1608204640000|2020-12-17 11:30:40|1566.4|1566.4|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|962
1608204650000|2020-12-17 11:30:50|1566.8|1566.4|1566.8|1566.4|1566.8|1566.6|1566.8|1566.4|68
1608204660000|2020-12-17 11:31:00|1566.6|1566.6|1567.2|1566.8|1567.2|1567|1566.6|1566|11867
1608204670000|2020-12-17 11:31:10|1567.4|1567|1567.2|1566.8|1567.4|1567.2|1567|1566.8|2256
1608204680000|2020-12-17 11:31:20|1567.4|1567|1567|1566.8|1567.4|1567.2|1567|1566.6|2403
1608204690000|2020-12-17 11:31:30|1566.8|1566.6|1567|1566.6|1567|1566.6|1566.8|1566.6|127
1608204700000|2020-12-17 11:31:40||1566.8||1566.6||1566.8||1566.6|0
1608204710000|2020-12-17 11:31:50|1567.2|1566.8|1567.4|1567|1567.4|1567.2|1567.2|1566.8|3292
1608204720000|2020-12-17 11:32:00|1567.6|1567.2|1567.8|1567.4|1567.8|1567.4|1567.4|1567.2|2909
1608204730000|2020-12-17 11:32:10|1568|1567.6|1567.4|1567|1568|1567.6|1567.4|1567|5521
1608204740000|2020-12-17 11:32:20|1567.2|1566.8|1567.4|1567|1567.4|1567|1567|1566.8|2222
1608204750000|2020-12-17 11:32:30|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|224
1608204760000|2020-12-17 11:32:40|1567.4|1567|1567.4|1567|1567.4|1567|1567.4|1567|0
1608204770000|2020-12-17 11:32:50|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|1567|1566.8|406
1608204780000|2020-12-17 11:33:00|1567.4|1567|1567.8|1567.6|1567.8|1567.6|1567.4|1567|3255
1608204790000|2020-12-17 11:33:10|1567.6|1567.4|1568.6|1568|1568.6|1568|1567.6|1567.2|2993
1608204800000|2020-12-17 11:33:20|1568.4||1568.6||1568.6||1568.4||0
1608204810000|2020-12-17 11:33:30|1568.8|1568.2|1568.8|1568.4|1569|1568.8|1568.4|1568.2|4618
1608204820000|2020-12-17 11:33:40|1568.6|1568.2|1568.8|1568.4|1568.8|1568.6|1568.4|1568.2|5454
1608204830000|2020-12-17 11:33:50||1568.6||1568.6||1568.6||1568.6|673
1608204840000|2020-12-17 11:34:00||1568.4||1568.4||1568.4||1568.4|672
1608204850000|2020-12-17 11:34:10|1568.4|1568.6|1567.8|1567.6|1568.8|1568.6|1567.8|1567.6|16971
1608204860000|2020-12-17 11:34:20|||||||||545
1608204870000|2020-12-17 11:34:30|1567.6|1567.4|1567.4|1567.2|1567.6|1567.4|1567.4|1567.2|2072
1608204880000|2020-12-17 11:34:40|||||||||511
1608204890000|2020-12-17 11:34:50|1567.2|1567|1567.4|1567|1567.4|1567.2|1567.2|1567|640
1608204900000|2020-12-17 11:35:00|1567.2|1567.2|1567.8|1567.4|1567.8|1567.6|1567.2|1567.2|5426
1608204910000|2020-12-17 11:35:10|1567.6||1567.8||1567.8||1567.6||250
1608204920000|2020-12-17 11:35:20|1567.6|1567.2|1567.4|1567|1567.6|1567.2|1567.4|1567|1086
1608204940000|2020-12-17 11:35:40|1567.6|1567.2|1567.2|1566.8|1567.8|1567.6|1567.2|1566.8|7315
1608204950000|2020-12-17 11:35:50|1567.4|1567|1567|1566.6|1567.4|1567.2|1567|1566.6|1458
1608204960000|2020-12-17 11:36:00|1567.2|1566.4|1566.8|1566.4|1567.2|1566.4|1566.8|1566.4|953
1608204980000|2020-12-17 11:36:20|1567|1566.6|1567|1566.6|1567.2|1566.8|1567|1566.6|774
1608204990000|2020-12-17 11:36:30|1567.2|1566.8|1567.6|1567.4|1567.8|1567.4|1567.2|1566.8|3730
1608205000000|2020-12-17 11:36:40||1567.2||1567.2||1567.2||1567.2|237
1608205010000|2020-12-17 11:36:50|1567.4|1567.4|1567.2|1567|1567.4|1567.4|1567.2|1567|1638
1608205030000|2020-12-17 11:37:10|1567.4|1567.2|1567.8|1567.6|1567.8|1567.6|1567.4|1567.2|297
1608205040000|2020-12-17 11:37:20|1568|1567.8|1568|1567.6|1568.2|1567.8|1567.8|1567.6|761
1608205060000|2020-12-17 11:37:40|1568.2||1568.2||1568.2||1568.2||0
1608205080000|2020-12-17 11:38:00|1568|1567.4|1567.4|1567|1568|1567.4|1567.4|1567|313
1608205090000|2020-12-17 11:38:10|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|0
1608205100000|2020-12-17 11:38:20|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.8|1567.4|722
1608205110000|2020-12-17 11:38:30|1567.8|1567.4|1567.8|1567.4|1567.8|1567.4|1567.8|1567.4|0
1608205130000|2020-12-17 11:38:50|1568|1567.6|1568|1567.4|1568|1567.6|1568|1567.4|0
1608205140000|2020-12-17 11:39:00|1567.8|1567.2|1567.2|1566.8|1567.8|1567.2|1567.2|1566.8|1261
1608205150000|2020-12-17 11:39:10|1567.4|1567|1567.4|1566.8|1567.4|1567|1567.2|1566.8|518
1608205160000|2020-12-17 11:39:20|1567.2|1567|1567.4|1567|1567.4|1567|1567.2|1566.8|539
1608205170000|2020-12-17 11:39:30|1567.8|1567.2|1567.8|1567.4|1568|1567.8|1567.8|1567.2|7779
1608205180000|2020-12-17 11:39:40|1568|1567.6|1568|1567.6|1568|1567.6|1568|1567.6|1543
1608205190000|2020-12-17 11:39:50|1567.8|1567.4|1567.4|1567.2|1567.8|1567.6|1567.4|1567.2|500
1608205200000|2020-12-17 11:40:00|1567.6|1567.4|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|259
1608205230000|2020-12-17 11:40:30|1567.8|1567.4|1567.6|1567.4|1568|1567.8|1567.6|1567.2|2147
1608205240000|2020-12-17 11:40:40|1567.4|1567.2|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|1034
1608205250000|2020-12-17 11:40:50||1567.4||1567.4||1567.4||1567.2|496
1608205260000|2020-12-17 11:41:00|1567.8|1567.6|1567.8|1567.4|1568|1567.8|1567.8|1567.4|625
1608205280000|2020-12-17 11:41:20|1567.6|1567.2|1567.4|1567.2|1567.6|1567.4|1567.4|1567.2|469
1608205290000|2020-12-17 11:41:30|1567.6||1567.6||1567.6||1567.6||0
1608205300000|2020-12-17 11:41:40|1567.4|1567.4|1568|1567.6|1568|1567.8|1567.4|1567.4|2858
1608205310000|2020-12-17 11:41:50|1567.8|1567.8|1568.2|1567.8|1568.2|1567.8|1567.8|1567.8|0
1608205320000|2020-12-17 11:42:00||1567.6||1567.6||1567.6||1567.6|0
1608205330000|2020-12-17 11:42:10|1568.4|1567.8|1568.2|1568|1568.4|1568.2|1568.2|1567.8|3926
1608205340000|2020-12-17 11:42:20|1568|1567.8|1568|1567.6|1568|1567.8|1568|1567.6|3348
1608205350000|2020-12-17 11:42:30|1567.8||1567.8||1567.8||1567.8||782
1608205360000|2020-12-17 11:42:40|1567.6|1567.4|1567.8|1567.4|1567.8|1567.4|1567.6|1567.4|410
1608205370000|2020-12-17 11:42:50|1568.2|1568|1568|1567.6|1568.4|1568|1568|1567.6|6869
1608205380000|2020-12-17 11:43:00|1568.2|1567.8|1568.4|1568|1568.4|1568.2|1568.2|1567.8|125
1608205390000|2020-12-17 11:43:10|1568.2|1567.8|1568.6|1568.2|1568.6|1568.4|1568.2|1567.8|3303
1608205400000|2020-12-17 11:43:20|1568.4||1568.6||1568.6||1568.4||0
1608205410000|2020-12-17 11:43:30|1568.8|1568.4|1568.8|1568.4|1569|1568.6|1568.6|1568.2|2376
1608205420000|2020-12-17 11:43:40|1569|1568.6|1569.2|1568.8|1569.2|1569|1569|1568.6|356
1608205430000|2020-12-17 11:43:50|1569|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.6|1418
1608205440000|2020-12-17 11:44:00|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|0
1608205450000|2020-12-17 11:44:10|1569|1568.6|1568.4|1568.2|1569|1568.8|1568.4|1568.2|2896
1608205460000|2020-12-17 11:44:20|1568.2|1568|1568.4|1568|1568.4|1568|1568.2|1568|1763
1608205470000|2020-12-17 11:44:30|||||||||500
1608205480000|2020-12-17 11:44:40|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.4|1568|1276
1608205490000|2020-12-17 11:44:50|1568.4|1568|1568.4|1568|1568.4|1568|1568.4|1568|612
1608205500000|2020-12-17 11:45:00|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|1568|1567.8|1543
1608205510000|2020-12-17 11:45:10|1568.4|1568|1568.4|1568|1568.4|1568|1568.4|1568|0
1608205530000|2020-12-17 11:45:30|||||||||32
1608205540000|2020-12-17 11:45:40|1568.6|1568.2|1568.8|1568.6|1569.4|1569.2|1568.6|1568.2|8716
1608205550000|2020-12-17 11:45:50|1569|1568.4|1568.6|1568.4|1569|1568.4|1568.6|1568.4|1141
1608205560000|2020-12-17 11:46:00|1568.4|1568.2|1568.6|1568.2|1568.8|1568.4|1568.4|1568.2|6984
1608205570000|2020-12-17 11:46:10|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.4|1568|250
1608205580000|2020-12-17 11:46:20|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1568.2|1567.8|428
1608205590000|2020-12-17 11:46:30|1568|1567.6|1567.8|1567.4|1568|1567.6|1567.8|1567.4|5027
1608205600000|2020-12-17 11:46:40|1568|1567.6|1568.2|1568|1568.4|1568|1568|1567.6|5197
1608205610000|2020-12-17 11:46:50|1568|1567.8|1568.4|1568|1568.4|1568|1568|1567.6|1259
1608205620000|2020-12-17 11:47:00|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568|7
1608205640000|2020-12-17 11:47:20|1568.4|1568.4|1568.4|1567.8|1568.6|1568.4|1568.2|1567.8|507
1608205660000|2020-12-17 11:47:40|1568.2|1568|1568|1567.6|1568.2|1568|1568|1567.6|127
1608205670000|2020-12-17 11:47:50||1567.8||1567.6||1567.8||1567.6|684
1608205680000|2020-12-17 11:48:00|1567.8|1567.4|1567.2|1567|1567.8|1567.4|1567.2|1567|639
1608205690000|2020-12-17 11:48:10|1567.4||1567.4||1567.4||1567.4||432
1608205700000|2020-12-17 11:48:20|1567.2|1567.2|1567.4|1567|1567.4|1567.2|1567.2|1567|170
1608205710000|2020-12-17 11:48:30||1567.2||1567||1567.2||1567|41
1608205720000|2020-12-17 11:48:40|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|0
1608205740000|2020-12-17 11:49:00|1567.8|1567.4|1568|1567.6|1568|1567.8|1567.6|1567.4|2117
1608205760000|2020-12-17 11:49:20||1567.8||1567.8||1567.8||1567.8|514
1608205770000|2020-12-17 11:49:30|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.2|1568|4785
1608205780000|2020-12-17 11:49:40|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|193
1608205800000|2020-12-17 11:50:00|1568.4|1568|1568.6|1568.2|1568.6|1568.4|1568.4|1568|3913
1608205810000|2020-12-17 11:50:10|1568.8|1568.4|1569.2|1568.8|1569.2|1568.8|1568.8|1568.2|2889
1608205830000|2020-12-17 11:50:30|1569.4|1569|1569.6|1569.2|1569.6|1569.4|1569.4|1569|1303
1608205840000|2020-12-17 11:50:40|1569.4|1569.4|1569.4|1569|1569.4|1569.4|1569.2|1569|2373
1608205850000|2020-12-17 11:50:50|||||||||1
1608205860000|2020-12-17 11:51:00|1569.2|1568.8|1569.2|1568.8|1569.4|1568.8|1569|1568.8|2501
1608205870000|2020-12-17 11:51:10|1569.4||1569.4||1569.4||1569.4||0
1608205880000|2020-12-17 11:51:20|1569.2|1569|1569.4|1569|1569.4|1569|1569.2|1568.8|496
1608205890000|2020-12-17 11:51:30|1569.6|1569.2|1569.6|1569.2|1569.8|1569.4|1569.4|1569.2|2954
1608205900000|2020-12-17 11:51:40|1569.4|1569.4|1569.8|1569.4|1569.8|1569.6|1569.4|1569.4|1099
1608205910000|2020-12-17 11:51:50|1569.6|1569.2|1569.6|1569.2|1569.6|1569.4|1569.4|1569.2|1231
1608205940000|2020-12-17 11:52:20|1569.8|1569.4|1570|1569.6|1570|1569.8|1569.8|1569.4|10499
1608205950000|2020-12-17 11:52:30|1570.2|1569.8|1570.4|1570.2|1570.6|1570.4|1570.2|1569.8|72770
1608205960000|2020-12-17 11:52:40|1570.6|1570|1570.4|1570.2|1570.6|1570.4|1570.2|1569.8|9045
1608205970000|2020-12-17 11:52:50|1570.6|1570|1570.4|1570|1570.6|1570.4|1570.4|1570|2002
1608205980000|2020-12-17 11:53:00|1570.6|1570.2|1570.8|1570.2|1570.8|1570.6|1570.4|1570.2|4684
1608205990000|2020-12-17 11:53:10|1570.6|1570.4|1570.6|1570.2|1570.8|1570.6|1570.6|1570.2|7704
1608206000000|2020-12-17 11:53:20|1570.8|1570.4|1570.6|1570.2|1570.8|1570.6|1570.4|1570.2|4047
1608206010000|2020-12-17 11:53:30||1570.4||1570.2||1570.4||1570.2|2000
1608206020000|2020-12-17 11:53:40|1570.8|1570.4|1570.6|1570.2|1570.8|1570.6|1570.6|1570.2|4043
1608206030000|2020-12-17 11:53:50|1570.8|1570.6|1571|1570.6|1571|1570.8|1570.8|1570.6|311
1608206040000|2020-12-17 11:54:00|1570.8|1570.8|1571|1570.6|1571|1570.8|1570.8|1570.6|3925
1608206050000|2020-12-17 11:54:10|1570.8|1570.8|1570.8|1570.4|1571|1570.8|1570.6|1570.4|4092
1608206060000|2020-12-17 11:54:20|1570.6|1570.6|1570.4|1570|1570.6|1570.6|1570.4|1570|1338
1608206070000|2020-12-17 11:54:30|1570.6|1570.2|1570.6|1570.2|1570.6|1570.4|1570.6|1570|2100
1608206080000|2020-12-17 11:54:40|1570.4|1570|1570.4|1570|1570.4|1570|1570.4|1570|128
1608206100000|2020-12-17 11:55:00|1570.6|1570.2|1570.6|1570.2|1570.8|1570.6|1570.6|1570.2|1977
1608206110000|2020-12-17 11:55:10|1570.8|1570|1571|1570.6|1571|1570.6|1570.6|1570|20520
1608206120000|2020-12-17 11:55:20|1570.8|1570.8|1570.6|1570.4|1570.8|1570.8|1570.6|1570.4|1006
1608206130000|2020-12-17 11:55:30|1570.8|1570.6|1570.8|1570.4|1570.8|1570.6|1570.8|1570.4|152
1608206140000|2020-12-17 11:55:40||1570.6||1570.4||1570.6||1570.4|37
1608206150000|2020-12-17 11:55:50|1571.2|1570.6|1571.4|1571|1571.4|1571|1571.2|1570.4|4051
1608206160000|2020-12-17 11:56:00|1571.2|1570.8|1571.2|1570.8|1571.2|1571|1571|1570.6|4514
1608206180000|2020-12-17 11:56:20|1571|1571|1571|1570.6|1571.2|1571|1571|1570.6|128
1608206200000|2020-12-17 11:56:40||1570.8||1570.6||1570.8||1570.6|0
1608206210000|2020-12-17 11:56:50|1571.2|1570.8|1571.6|1571.2|1571.6|1571.2|1571.2|1570.8|595
1608206220000|2020-12-17 11:57:00|1571.8|1571.4|1572.8|1572.6|1573|1572.6|1571.6|1571.4|38327
1608206230000|2020-12-17 11:57:10|1573|1572.4|1572.8|1572.4|1573|1572.8|1572.6|1572.4|1119
1608206240000|2020-12-17 11:57:20|1572.6|1572.2|1572.4|1572|1572.6|1572.4|1572.2|1572|1473
1608206250000|2020-12-17 11:57:30||1571.8||1571.8||1571.8||1571.8|0
1608206260000|2020-12-17 11:57:40|1572.6|1572|1572.4|1572.2|1572.6|1572.4|1572.4|1572|128
1608206270000|2020-12-17 11:57:50|1572.6|1572|1572.4|1571.8|1572.6|1572.2|1572.2|1571.8|0
1608206290000|2020-12-17 11:58:10|1572.6|1572|1572.6|1572.2|1572.8|1572.6|1572.6|1572|3497
1608206300000|2020-12-17 11:58:20|1572.4|1572|1572.4|1572|1572.4|1572|1572.2|1572|507
1608206310000|2020-12-17 11:58:30|||||||||1000
1608206320000|2020-12-17 11:58:40|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|3275
1608206340000|2020-12-17 11:59:00|||||||||84
1608206350000|2020-12-17 11:59:10|1572.8|1572.4|1573|1572.4|1573|1572.6|1572.6|1572.4|3264
1608206360000|2020-12-17 11:59:20|1573.2|1573|1573.4|1573|1573.6|1573.2|1573.2|1573|8470
1608206370000|2020-12-17 11:59:30|1573.2|1572.8|1572.8|1572.2|1573.2|1572.8|1572.4|1572.2|4059
1608206380000|2020-12-17 11:59:40|1572.6|1572.4|1572.6|1572.4|1572.6|1572.6|1572.6|1572.2|1029
1608206390000|2020-12-17 11:59:50|1572.8|1572.6|1573|1572.6|1573.2|1573|1572.6|1572|28538
1608206400000|2020-12-17 12:00:00|1572.8|1572.4|1572.8|1572|1573|1572.4|1572.8|1572|3927
1608206410000|2020-12-17 12:00:10|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|2436
1608206430000|2020-12-17 12:00:30|1572.2|1571.8|1571.2|1570.8|1572.2|1571.8|1571.2|1570.8|16707
1608206440000|2020-12-17 12:00:40|1571|1570.6|1571|1570.6|1571|1570.6|1571|1570.6|8
1608206450000|2020-12-17 12:00:50|1571.2|1570.8|1571|1570.6|1571.2|1571|1570.8|1570.2|1179
1608206460000|2020-12-17 12:01:00|1570.8|1570.4|1570.8|1570.2|1571|1570.8|1570.8|1570|2621
1608206470000|2020-12-17 12:01:10|1571|1570.4|1571|1570.6|1571|1570.6|1571|1570.4|0
1608206480000|2020-12-17 12:01:20|1570.8||1570.8||1571||1570.8||297
1608206490000|2020-12-17 12:01:30|1571||1571||1571||1571||0
1608206500000|2020-12-17 12:01:40|1570.8||1571||1571||1570.8||780
1608206520000|2020-12-17 12:02:00|1570.8|1570.4|1570.6|1570.2|1571|1570.4|1570.6|1570.2|223
1608206530000|2020-12-17 12:02:10|1570.8|1570.4|1570.6|1570.2|1570.8|1570.4|1570.6|1570.2|0
1608206540000|2020-12-17 12:02:20|1570.8|1570.4|1570.8|1570.2|1570.8|1570.4|1570.4|1570.2|3226
1608206550000|2020-12-17 12:02:30|1570.4|1570|1570.2|1570|1570.4|1570.2|1570.2|1570|1855
1608206560000|2020-12-17 12:02:40|1570|1569.8|1570.2|1569.6|1570.2|1569.8|1569.6|1569.4|2234
1608206570000|2020-12-17 12:02:50|1570|1569.8|1570|1569.6|1570|1569.8|1570|1569.6|100
1608206580000|2020-12-17 12:03:00|1569.8|1569.8|1570.8|1570.4|1570.8|1570.4|1569.8|1569.8|696
1608206590000|2020-12-17 12:03:10|1570.6|1570.2|1570.6|1570.2|1570.6|1570.4|1570.6|1570.2|723
1608206600000|2020-12-17 12:03:20|1570.8|1570.4|1571.4|1571|1571.4|1571.2|1570.8|1570.4|2861
1608206620000|2020-12-17 12:03:40|1571.2|1570.8|1570.8|1570.6|1571.4|1570.8|1570.8|1570.6|1134
1608206630000|2020-12-17 12:03:50|1571|1570.8|1571.4|1570.8|1571.4|1571|1571|1570.8|468
1608206640000|2020-12-17 12:04:00||1570.6||1570.6||1570.6||1570.6|0
1608206650000|2020-12-17 12:04:10|1571.2|1570.4|1570|1569.8|1571.2|1570.6|1570|1569.8|4067
1608206660000|2020-12-17 12:04:20|1570.2|1570|1570.4|1570|1570.4|1570|1570|1570|308
1608206670000|2020-12-17 12:04:30|1570.6|1570.2|1571|1570.4|1571|1570.4|1570.6|1570.2|0
1608206680000|2020-12-17 12:04:40|1570.8|1570.6|1570.4|1570|1571|1570.8|1570.4|1570|1476
1608206690000|2020-12-17 12:04:50|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|0
1608206700000|2020-12-17 12:05:00|1570.4|1570|1570.2|1569.8|1570.4|1570|1570.2|1569.8|150
1608206710000|2020-12-17 12:05:10|1570|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.4|217
1608206720000|2020-12-17 12:05:20|1570.2|1569.8|1570.4|1570|1570.4|1570.2|1570.2|1569.8|1777
1608206730000|2020-12-17 12:05:30||1570.2||1570||1570.2||1570|1158
1608206740000|2020-12-17 12:05:40|1570.2||1570.2||1570.2||1570.2||0
1608206750000|2020-12-17 12:05:50|1570|1569.8|1571.2|1570.8|1571.2|1570.8|1570|1569.8|1378
1608206760000|2020-12-17 12:06:00|1571.4|1571|1571.2|1570.8|1571.4|1571|1571|1570.8|3916
1608206770000|2020-12-17 12:06:10|1571|1570.6|1570.8|1570.6|1571|1570.6|1570.8|1570.4|1390
1608206780000|2020-12-17 12:06:20|1571|1570.8|1571|1570.6|1571.2|1571|1571|1570.6|209
1608206790000|2020-12-17 12:06:30|1571.2|1570.8|1571.4|1571|1571.6|1571.4|1571.2|1570.8|2338
1608206810000|2020-12-17 12:06:50|1571.6|1571.2|1571.6|1571.4|1571.8|1571.4|1571.6|1571.2|1189
1608206820000|2020-12-17 12:07:00|1571.8|1571.2|1571.6|1571.2|1571.8|1571.2|1571.4|1571.2|808
1608206830000|2020-12-17 12:07:10|1571.8|1571.4|1571.8|1571.4|1571.8|1571.4|1571.8|1571.4|1750
1608206840000|2020-12-17 12:07:20|1571.6|1571.2|1571.6|1571.4|1571.6|1571.4|1571.4|1571.2|100
1608206850000|2020-12-17 12:07:30|1571.4|1571.2|1571.4|1571|1571.4|1571.2|1571.4|1571|127
1608206860000|2020-12-17 12:07:40|1571.2|1571.2|1571.4|1571|1571.4|1571.2|1571.2|1570.8|2338
1608206870000|2020-12-17 12:07:50|1571.2|1570.8|1571.2|1570.8|1571.2|1571|1571.2|1570.8|0
1608206900000|2020-12-17 12:08:20|1571|1570.6|1570.6|1570.2|1571|1570.6|1570.6|1570.2|883
1608206910000|2020-12-17 12:08:30|1570.8|1570.4|1571.6|1571.2|1571.6|1571.2|1570.8|1570.4|1927
1608206920000|2020-12-17 12:08:40|1571.4|1571|1571.4|1570.8|1571.6|1571.2|1571.4|1570.8|208
1608206930000|2020-12-17 12:08:50|1571.2|1570.6|1571|1570.6|1571.2|1570.6|1571|1570.6|1334
1608206940000|2020-12-17 12:09:00|1570.8|1570.4|1570.8|1570.6|1571|1570.8|1570.8|1570.4|795
1608206950000|2020-12-17 12:09:10|1570.6|1570.4|1570.6|1570.2|1570.6|1570.4|1570.6|1570.2|710
1608206960000|2020-12-17 12:09:20|1570.4|1570|1570.2|1570|1570.4|1570|1570.2|1570|1549
1608206970000|2020-12-17 12:09:30|1570.4|1570.2|1570|1569.8|1570.4|1570.2|1570|1569.8|9693
1608206990000|2020-12-17 12:09:50|1569.8|1569.6|1569.6|1569.4|1569.8|1569.6|1569.6|1569.4|3799
1608207000000|2020-12-17 12:10:00|1569.8|1569.6|1570.2|1569.8|1570.2|1570|1569.8|1569.6|7011
1608207010000|2020-12-17 12:10:10|1570.4|1570|1570.6|1570.2|1570.6|1570.4|1570.4|1570|2425
1608207030000|2020-12-17 12:10:30|1570.4||1570.4||1570.4||1570.4||0
1608207040000|2020-12-17 12:10:40|1570.2|1570|1570.4|1570|1570.4|1570|1570.2|1570|1562
1608207060000|2020-12-17 12:11:00|1570.6|1570.2|1570.6|1570.2|1571|1570.6|1570.6|1570.2|7506
1608207070000|2020-12-17 12:11:10|1570.8|1570.4|1571.2|1570.8|1571.2|1571|1570.8|1570.4|2218
1608207080000|2020-12-17 12:11:20|1571||1571.2||1571.2||1571||658
1608207090000|2020-12-17 12:11:30|1571|1571|1571.4|1571.2|1571.4|1571.2|1571|1570.8|2933
1608207100000|2020-12-17 12:11:40||1571||1571||1571||1571|596
1608207110000|2020-12-17 12:11:50|1571.2||1571.4||1571.4||1571.2||77
1608207120000|2020-12-17 12:12:00|1571.2|1570.8|1571.4|1571|1571.8|1571.4|1571|1570.8|17089
1608207130000|2020-12-17 12:12:10|1571.6|1571.2|1571|1570.6|1571.6|1571.4|1570.8|1570.4|12141
1608207140000|2020-12-17 12:12:20|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|0
1608207150000|2020-12-17 12:12:30|1571|1571|1571.2|1570.8|1571.2|1571|1571|1570.8|50
1608207160000|2020-12-17 12:12:40|1571.4|1571|1571.6|1571.4|1571.6|1571.4|1571.4|1570.8|1029
1608207170000|2020-12-17 12:12:50|1571.8|1571.2|1571.8|1571.6|1571.8|1571.6|1571.2|1571|8641
1608207180000|2020-12-17 12:13:00|1572|1571.8|1571.6|1571.2|1572|1571.8|1571.6|1571.2|4049
1608207190000|2020-12-17 12:13:10|1571.4|1571|1571.2|1570.6|1571.4|1571|1571.2|1570.6|502
1608207220000|2020-12-17 12:13:40|1571|1570.8|1571|1570.6|1571|1570.8|1570.8|1570.6|361
1608207240000|2020-12-17 12:14:00||1570.8||1570.6||1570.8||1570.6|966
1608207260000|2020-12-17 12:14:20|1571.2|1570.8|1571.2|1571|1571.2|1571|1571.2|1570.8|320
1608207270000|2020-12-17 12:14:30|1571|1570.8|1571|1570.6|1571|1570.8|1570.8|1570.6|2013
1608207280000|2020-12-17 12:14:40|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|0
1608207290000|2020-12-17 12:14:50|1571|1570.6|1571.2|1570.8|1571.2|1571|1571|1570.6|458
1608207300000|2020-12-17 12:15:00|1571|1570.6|1571|1570.6|1571|1570.6|1571|1570.6|0
1608207320000|2020-12-17 12:15:20|||||||||40
1608207350000|2020-12-17 12:15:50|1570.8|1570.4|1570.6|1570.2|1570.8|1570.4|1570.6|1570.2|2377
1608207360000|2020-12-17 12:16:00|1570.4|1570.4|1571|1570.6|1571|1570.8|1570.4|1570.2|1455
1608207370000|2020-12-17 12:16:10|1570.8|1570.8|1571|1570.6|1571|1570.8|1570.8|1570.4|250
1608207390000|2020-12-17 12:16:30|1570.8|1570.4|1570.8|1570.2|1570.8|1570.6|1570.6|1570.2|1294
1608207410000|2020-12-17 12:16:50|1570.6|1570.4|1570.4|1570|1570.6|1570.4|1570.4|1570|1128
1608207420000|2020-12-17 12:17:00|1570.2|1570.2|1570.6|1570.4|1570.8|1570.4|1570.2|1570|2268
1608207430000|2020-12-17 12:17:10|1570.4|1570.2|1570.4|1570|1570.4|1570.2|1570.4|1570|170
1608207440000|2020-12-17 12:17:20||1570.2||1570||1570.2||1570|1365
1608207450000|2020-12-17 12:17:30|1570.6|1570.2|1570.8|1570.2|1570.8|1570.4|1570.6|1570.2|5
1608207460000|2020-12-17 12:17:40|1570.6|1570.4|1570.4|1570.2|1571|1570.6|1570.4|1570.2|3626
1608207470000|2020-12-17 12:17:50|1570.6|1570.4|1570.8|1570.4|1570.8|1570.4|1570.6|1570.4|321
1608207480000|2020-12-17 12:18:00||1570.6||1570.4||1570.6||1570.4|1856
1608207490000|2020-12-17 12:18:10|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|1570.4|1570|1209
1608207500000|2020-12-17 12:18:20|1570.4|1570|1570.2|1570|1570.4|1570|1570.2|1570|1897
1608207510000|2020-12-17 12:18:30|1570.4||1570.2||1570.4||1570.2||743
1608207520000|2020-12-17 12:18:40|1570.4|1570.2|1570.4|1570.2|1570.4|1570.2|1570.4|1570|328
1608207530000|2020-12-17 12:18:50|1570.6|1570.4|1570.6|1570.4|1571|1570.8|1570.6|1570.4|2237
1608207540000|2020-12-17 12:19:00|1570.8|1570.6|1570.4|1570|1571|1570.6|1570.4|1570|873
1608207550000|2020-12-17 12:19:10|1570.2|1570.2|1570.2|1570|1570.2|1570.2|1570|1569.8|2692
1608207560000|2020-12-17 12:19:20|1570.4|1570.2|1570.4|1570.2|1570.4|1570.2|1570.4|1570.2|30
1608207570000|2020-12-17 12:19:30|1570.2|1570|1570.6|1570.4|1570.6|1570.4|1570.2|1569.8|2219
1608207580000|2020-12-17 12:19:40||1570.2||1570||1570.2||1570|29
1608207590000|2020-12-17 12:19:50|1570.4|1570.2|1570.4|1570|1570.4|1570.2|1570.4|1570|1500
1608207600000|2020-12-17 12:20:00|1570.2|1570.2|1570.4|1570|1570.4|1570.2|1570.2|1570|1191
1608207620000|2020-12-17 12:20:20|1570.2|1569.8|1570.2|1569.8|1570.2|1569.8|1570|1569.6|770
1608207630000|2020-12-17 12:20:30|1570||1570||1570||1570||16
1608207640000|2020-12-17 12:20:40|1570.2|1570|1570.4|1570|1570.6|1570.4|1570.2|1569.8|2029
1608207650000|2020-12-17 12:20:50|1570.6|1570.2|1570.2|1570|1570.6|1570.4|1570.2|1570|1699
1608207660000|2020-12-17 12:21:00|1570.4|1569.8|1570.4|1569.8|1570.4|1569.8|1570|1569.8|128
1608207680000|2020-12-17 12:21:20|1570.2|1570|1570.2|1569.8|1570.6|1570.4|1570.2|1569.8|4683
1608207690000|2020-12-17 12:21:30|1570|1569.6|1570|1569.6|1570|1569.6|1569.8|1569.4|2221
1608207700000|2020-12-17 12:21:40|1569.8|1569.4|1569.8|1569.2|1569.8|1569.4|1569.8|1569.2|116
1608207710000|2020-12-17 12:21:50|1569.6|1569.4|1569.8|1569.4|1569.8|1569.4|1569.6|1569.4|100
1608207720000|2020-12-17 12:22:00|1569.6|1569.2|1569.8|1569.2|1569.8|1569.2|1569.6|1569.2|764
1608207730000|2020-12-17 12:22:10|1569.6|1569.4|1570.4|1570|1570.4|1570|1569.6|1569.4|3951
1608207740000|2020-12-17 12:22:20|1570.6|1570.2|1570.6|1570|1570.6|1570.2|1570.4|1570|0
1608207750000|2020-12-17 12:22:30|1570.8|1570.2|1571.4|1571|1571.4|1571.2|1570.8|1570.2|8893
1608207760000|2020-12-17 12:22:40|1571.2|1570.8|1571|1570.6|1571.2|1570.8|1571|1570.6|6330
1608207770000|2020-12-17 12:22:50|1571.2|1570.8|1572|1571.6|1572|1571.6|1571.2|1570.8|1651
1608207780000|2020-12-17 12:23:00|1571.8|1571.4|1571.4|1571.2|1571.8|1571.4|1571.4|1571|375
1608207790000|2020-12-17 12:23:10|1571.2|1571|1571.2|1570.8|1571.2|1571.2|1571|1570.6|9652
1608207800000|2020-12-17 12:23:20|1571|1570.6|1570.6|1570.4|1571|1570.6|1570.6|1570.4|630
1608207810000|2020-12-17 12:23:30|1570.4|1570.2|1569.8|1569.6|1570.6|1570.4|1569.6|1569.4|4432
1608207820000|2020-12-17 12:23:40|1569.6|1569.4|1569.6|1569.4|1569.8|1569.6|1569.4|1569|4281
1608207830000|2020-12-17 12:23:50|1569.8|1569.2|1569.8|1569.4|1569.8|1569.6|1569.8|1569.2|930
1608207840000|2020-12-17 12:24:00|1570|1569.6|1570.6|1570.2|1570.8|1570.4|1570|1569.6|1035
1608207850000|2020-12-17 12:24:10|1570.4|1570|1570.4|1569.8|1570.4|1570|1570.4|1569.8|0
1608207860000|2020-12-17 12:24:20|1570.6|1570|1570.6|1570|1570.6|1570.2|1570.4|1570|142
1608207880000|2020-12-17 12:24:40|1570.4||1570.4||1570.4||1570.4||0
1608207890000|2020-12-17 12:24:50|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|0
1608207900000|2020-12-17 12:25:00|1570.4|1570|1570.4|1570|1570.6|1570|1570.2|1570|1151
1608207910000|2020-12-17 12:25:10|1570.2|1569.8|1570|1569.6|1570.2|1569.8|1570|1569.4|128
1608207940000|2020-12-17 12:25:40|1570.2|1569.8|1570.2|1569.6|1570.2|1569.8|1569.8|1569.6|223
1608207950000|2020-12-17 12:25:50|1570.4|1569.8|1570.2|1570|1570.6|1570.2|1570.2|1569.8|2079
1608207960000|2020-12-17 12:26:00|1570.4|1569.8|1570.4|1570|1570.4|1570.2|1570.4|1569.8|675
1608207980000|2020-12-17 12:26:20|1570.6|1570.2|1570.6|1570|1570.6|1570.4|1570.4|1570|840
1608208010000|2020-12-17 12:26:50|1570.4||1570.2||1570.4||1570.2||250
1608208020000|2020-12-17 12:27:00|1570|1569.8|1570|1569.6|1570.2|1570|1570|1569.6|1151
1608208030000|2020-12-17 12:27:10|1569.8|1569.8|1570|1569.6|1570|1569.8|1569.8|1569.6|967
1608208040000|2020-12-17 12:27:20|1569.8|1569.4|1569.6|1569.4|1569.8|1569.4|1569.4|1569.2|1260
1608208050000|2020-12-17 12:27:30|1569.8|1569.6|1569.8|1569.6|1570|1569.6|1569.8|1569.6|426
1608208060000|2020-12-17 12:27:40|1569.6|1569.4|1569.6|1569.2|1569.6|1569.4|1569.4|1569|1106
1608208070000|2020-12-17 12:27:50|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|0
1608208080000|2020-12-17 12:28:00|1569.6||1569.8||1569.8||1569.6||0
1608208090000|2020-12-17 12:28:10|1569.6|1569.2|1569.4|1569|1569.6|1569.2|1569.2|1569|164
1608208100000|2020-12-17 12:28:20|1569.2|1568.8|1568.6|1568.2|1569.2|1568.8|1568.6|1568.2|453
1608208110000|2020-12-17 12:28:30|1568.8|1568.4|1568.6|1568.2|1568.8|1568.6|1568|1567.8|12246
1608208120000|2020-12-17 12:28:40|1568.4||1568.4||1568.4||1568.4||0
1608208130000|2020-12-17 12:28:50|1568.2|1568|1568.4|1568.2|1568.4|1568.2|1568.2|1567.8|982
1608208140000|2020-12-17 12:29:00|1568.6|1568.4|1568.6|1568.2|1568.6|1568.4|1568.6|1568.2|260
1608208150000|2020-12-17 12:29:10|1568.4||1568.4||1568.4||1568.4||0
1608208160000|2020-12-17 12:29:20|1568.6|1568.4|1569|1568.6|1569|1568.6|1568.6|1568.4|1914
1608208170000|2020-12-17 12:29:30|1569.2|1568.8|1568.8|1568.4|1569.2|1568.8|1568.8|1568.4|219
1608208180000|2020-12-17 12:29:40|1569||1569||1569||1568.8||21
1608208190000|2020-12-17 12:29:50|1568.8||1568.8||1568.8||1568.8||0
1608208200000|2020-12-17 12:30:00|1569|1568.6|1569.8|1569.2|1569.8|1569.2|1569|1568.6|1405
1608208210000|2020-12-17 12:30:10|1569.6||1569.6||1569.6||1569.6||0
1608208220000|2020-12-17 12:30:20|1569.4|1569|1569.8|1569.4|1569.8|1569.4|1569.4|1569|396
1608208230000|2020-12-17 12:30:30|1569.6|1569.2|1569.6|1569.4|1569.8|1569.4|1569.6|1569.2|1000
1608208240000|2020-12-17 12:30:40|1569.4|1569.2|1569.2|1568.8|1569.4|1569.2|1569|1568.6|8252
1608208250000|2020-12-17 12:30:50||1568.6||1568.8||1568.8||1568.6|0
1608208260000|2020-12-17 12:31:00|1569.4|1569|1569.2|1569|1569.4|1569.2|1569.2|1569|571
1608208270000|2020-12-17 12:31:10|1569.4|1569.2|1569.6|1569.2|1569.6|1569.2|1569.4|1569.2|745
1608208280000|2020-12-17 12:31:20|1569.4|1569|1569.4|1569|1569.4|1569|1569.4|1569|0
1608208290000|2020-12-17 12:31:30|1569.2||1569.2||1569.2||1569.2||0
1608208320000|2020-12-17 12:32:00|1569|1568.8|1569|1568.8|1569.2|1568.8|1569|1568.6|439
1608208330000|2020-12-17 12:32:10|1569.2|1569|1569.4|1569|1569.6|1569.4|1569.2|1569|1043
1608208340000|2020-12-17 12:32:20||1568.8||1568.8||1569||1568.8|0
1608208350000|2020-12-17 12:32:30|1569.2|1569|1569.2|1568.8|1569.2|1569|1569.2|1568.8|325
1608208360000|2020-12-17 12:32:40|1569.4|1569|1569.6|1569.2|1569.6|1569.4|1569.4|1569|148
1608208370000|2020-12-17 12:32:50|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|250
1608208380000|2020-12-17 12:33:00|1570|1569.6|1570.2|1569.8|1570.2|1570|1570|1569.6|4081
1608208390000|2020-12-17 12:33:10|1570|1570|1570|1569.8|1570|1570|1570|1569.8|245
1608208400000|2020-12-17 12:33:20|1570.2||1570.2||1570.2||1570.2||409
1608208420000|2020-12-17 12:33:40|1570|1570|1570.4|1570.2|1570.4|1570.2|1570|1570|85
1608208430000|2020-12-17 12:33:50|1570.2|1570|1570.4|1570|1570.4|1570|1570.2|1569.8|1366
1608208440000|2020-12-17 12:34:00|1570.6|1570.2|1570.8|1570.4|1570.8|1570.4|1570.6|1570.2|270
1608208450000|2020-12-17 12:34:10|1571|1570.6|1571|1570.4|1571|1570.8|1570.8|1570.4|358
1608208460000|2020-12-17 12:34:20|1570.8|1570.6|1570.6|1570.2|1570.8|1570.6|1570.6|1570.2|0
1608208470000|2020-12-17 12:34:30|1570.8||1570.6||1570.8||1570.6||0
1608208480000|2020-12-17 12:34:40|1570.8|1570.4|1570.8|1570.4|1570.8|1570.6|1570.8|1570.4|0
1608208500000|2020-12-17 12:35:00|1571|1570.6|1571.2|1571|1571.2|1571|1571|1570.6|580
1608208510000|2020-12-17 12:35:10|1571.4|1571.2|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|920
1608208520000|2020-12-17 12:35:20|1571.6||1571.6||1571.6||1571.6||0
1608208530000|2020-12-17 12:35:30|1571.8|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|692
1608208540000|2020-12-17 12:35:40|1572|1571.6|1572|1571.6|1572|1571.6|1572|1571.6|0
1608208550000|2020-12-17 12:35:50|1571.8|1571.4|1572|1571.6|1572|1571.6|1571.6|1571.4|3399
1608208560000|2020-12-17 12:36:00|1571.8|1571.4|1571.8|1571.4|1572|1571.4|1571.6|1571.4|453
1608208570000|2020-12-17 12:36:10|1571.6|1571.6|1572|1571.8|1572|1571.8|1571.6|1571.4|800
1608208580000|2020-12-17 12:36:20|1571.8|1571.6|1572|1571.6|1572|1571.6|1571.8|1571.6|129
1608208610000|2020-12-17 12:36:50|1571.8|1571.4|1571.6|1571.2|1571.8|1571.4|1571.6|1571.2|613
1608208620000|2020-12-17 12:37:00|1571.8||1571.8||1571.8||1571.6||0
1608208630000|2020-12-17 12:37:10|1571.6|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|1755
1608208640000|2020-12-17 12:37:20|1571.6|1571.4|1571.6|1571.2|1571.8|1571.6|1571.6|1571.2|143
1608208660000|2020-12-17 12:37:40|1571.4||1571.4||1571.6||1571.4||492
1608208670000|2020-12-17 12:37:50|1571.6|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.4|329
1608208700000|2020-12-17 12:38:20|1571.6|1571.2|1571.4|1571|1571.6|1571.2|1571.2|1571|1204
1608208710000|2020-12-17 12:38:30|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|0
1608208730000|2020-12-17 12:38:50||1571.4||1571.2||1571.4||1571.2|80
1608208750000|2020-12-17 12:39:10|1571.4|1571.4|1571.4|1571.2|1571.4|1571.4|1571.4|1571.2|1666
1608208760000|2020-12-17 12:39:20|1571.6||1571.4||1571.6||1571.4||0
1608208780000|2020-12-17 12:39:40|1571.6|1571.4|1571.8|1571.6|1572|1571.6|1571.6|1571.4|1254
1608208790000|2020-12-17 12:39:50|1571.6|1571.4|1571.2|1570.8|1571.6|1571.4|1571.2|1570.6|3056
1608208800000|2020-12-17 12:40:00|1571|1570.6|1571.2|1571|1571.2|1571|1571|1570.6|485
1608208810000|2020-12-17 12:40:10|1571|1570.8|1571|1570.6|1571|1570.8|1571|1570.6|835
1608208830000|2020-12-17 12:40:30|1570.8||1570.8||1570.8||1570.8||728
1608208840000|2020-12-17 12:40:40|1570.6|1570.4|1570.8|1570.4|1570.8|1570.6|1570.6|1570.4|806
1608208850000|2020-12-17 12:40:50|1570.6|1570.2|1570.6|1570|1570.6|1570.2|1570.6|1570|631
1608208860000|2020-12-17 12:41:00|1570.4||1570.2||1570.4||1570.2||490
1608208870000|2020-12-17 12:41:10|1570|1569.8|1570.8|1570.4|1570.8|1570.4|1570|1569.8|1382
1608208880000|2020-12-17 12:41:20|||||||||500
1608208890000|2020-12-17 12:41:30|1570.6|1570.6|1570.8|1570.4|1570.8|1570.6|1570.6|1570.4|704
1608208900000|2020-12-17 12:41:40|1570.6|1570.2|1570.4|1570|1570.6|1570.2|1570.4|1570|130
1608208920000|2020-12-17 12:42:00||1570.2||1570.2||1570.2||1570.2|0
1608208950000|2020-12-17 12:42:30|1570.6|1570.4|1570.8|1570.6|1571|1570.8|1570.6|1570.4|3372
1608208960000|2020-12-17 12:42:40|||||||||179
1608208980000|2020-12-17 12:43:00|1571|1570.8|1570.8|1570.6|1571|1570.8|1570.8|1570.6|639
1608209000000|2020-12-17 12:43:20|1570.6|1570.4|1570.4|1570|1570.6|1570.4|1570.4|1570|600
1608209010000|2020-12-17 12:43:30||1570.2||1570||1570.2||1570|6076
1608209020000|2020-12-17 12:43:40||1570.2||1570||1570.2||1570|0
1608209030000|2020-12-17 12:43:50||1570.2||1570.2||1570.2||1570.2|0
1608209040000|2020-12-17 12:44:00|1570.6|1570.4|1570.6|1570.2|1570.8|1570.4|1570.4|1570.2|3528
1608209050000|2020-12-17 12:44:10|1570.4|1570.4|1570.8|1570.6|1571|1570.6|1570.4|1570.4|738
1608209060000|2020-12-17 12:44:20|1570.6|1570.4|1570.8|1570.6|1571|1570.6|1570.6|1570.2|6079
1608209070000|2020-12-17 12:44:30|1571|1570.8|1571.2|1571|1571.4|1571|1571|1570.6|1815
1608209080000|2020-12-17 12:44:40|1571|1570.8|1571|1570.6|1571|1570.8|1571|1570.6|178
1608209090000|2020-12-17 12:44:50|1570.8|1570.4|1570.4|1570|1570.8|1570.4|1570.4|1570|501
1608209110000|2020-12-17 12:45:10|1570.6|1570.2|1570.6|1570.4|1570.6|1570.4|1570.6|1570.2|790
1608209120000|2020-12-17 12:45:20|1570.8|1570.6|1570.8|1570.4|1571|1570.8|1570.8|1570.4|1368
1608209130000|2020-12-17 12:45:30|1570.6|1570.6|1571|1570.6|1571|1570.8|1570.6|1570.4|1338
1608209140000|2020-12-17 12:45:40|1571.2|1570.8|1571.2|1571|1571.2|1571|1571|1570.8|223
1608209150000|2020-12-17 12:45:50|1571.4|1571.2|1571.4|1571|1571.6|1571.4|1571.4|1571|2110
1608209160000|2020-12-17 12:46:00|1571.2||1571.2||1571.2||1571.2||6000
1608209170000|2020-12-17 12:46:10|1571|1570.8|1571|1570.6|1571.2|1571|1571|1570.6|1890
1608209180000|2020-12-17 12:46:20|1570.8|1570.8|1571.6|1571.2|1571.6|1571.4|1570.8|1570.8|2686
1608209190000|2020-12-17 12:46:30|1571.4|1571|1571.2|1571|1571.4|1571.2|1571.2|1571|5000
1608209200000|2020-12-17 12:46:40|1571.4||1571.2||1571.4||1571.2||837
1608209210000|2020-12-17 12:46:50|1571.4|1571.2|1571.8|1571.6|1572|1571.8|1571.4|1571.2|2198
1608209220000|2020-12-17 12:47:00|1572|1571.8|1571.8|1571.4|1572.2|1572|1571.4|1571.2|10352
1608209230000|2020-12-17 12:47:10||1571.6||1571.6||1571.6||1571.6|0
1608209240000|2020-12-17 12:47:20|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|1571.6|1571.2|235
1608209250000|2020-12-17 12:47:30|1571.8|1571.6|1572|1571.6|1572|1571.8|1571.8|1571.4|1959
1608209260000|2020-12-17 12:47:40|1571.8|1571.4|1571.8|1571.4|1571.8|1571.4|1571.8|1571.4|0
1608209270000|2020-12-17 12:47:50|1571.6|1571.2|1571.6|1571.4|1571.6|1571.4|1571.6|1571.2|14
1608209280000|2020-12-17 12:48:00|1571.4|1571.2|1571.6|1571.4|1571.6|1571.4|1571.4|1571.2|1931
1608209290000|2020-12-17 12:48:10|||||||||141
1608209300000|2020-12-17 12:48:20|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1229
1608209310000|2020-12-17 12:48:30|1571.6|1571.4|1572|1571.6|1572|1571.6|1571.6|1571.4|814
1608209320000|2020-12-17 12:48:40||1571.8||1571.8||1571.8||1571.8|0
1608209330000|2020-12-17 12:48:50|1572.2|1572|1571.6|1571.4|1572.2|1572|1571.6|1571.4|1559
1608209340000|2020-12-17 12:49:00|1571.4|1571.2|1571.2|1571|1571.4|1571.2|1571.2|1571|2741
1608209350000|2020-12-17 12:49:10|1571|1570.8|1571|1570.8|1571.2|1570.8|1571|1570.6|2449
1608209360000|2020-12-17 12:49:20|1570.8|1570.6|1570.8|1570.4|1570.8|1570.6|1570.8|1570.4|1
1608209380000|2020-12-17 12:49:40|1571|1570.6|1571.2|1570.8|1571.2|1571|1571|1570.6|1742
1608209390000|2020-12-17 12:49:50|1571|1570.6|1570.8|1570.6|1571|1570.6|1570.8|1570.6|129
1608209400000|2020-12-17 12:50:00|1571|1570.8|1571|1570.8|1571.2|1570.8|1571|1570.8|3103
1608209410000|2020-12-17 12:50:10||1570.6||1570.6||1570.6||1570.6|513
1608209420000|2020-12-17 12:50:20|1570.8|1570.8|1571|1570.8|1571|1570.8|1570.6|1570.4|5412
1608209430000|2020-12-17 12:50:30||1570.6||1570.6||1570.6||1570.6|0
1608209450000|2020-12-17 12:50:50|1571.2|1570.8|1571.4|1571.2|1571.6|1571.4|1571|1570.8|6804
1608209460000|2020-12-17 12:51:00|1571.6|1571.4|1571.8|1571.4|1572|1571.8|1571.6|1571.4|3115
1608209480000|2020-12-17 12:51:20|1571.6|1571.2|1571.8|1571.4|1571.8|1571.6|1571.6|1571.2|1284
1608209510000|2020-12-17 12:51:50|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|1571.4|1571|166
1608209540000|2020-12-17 12:52:20|1571.4|1571|1571.4|1571.2|1571.4|1571.2|1571|1570.6|4896
1608209550000|2020-12-17 12:52:30|||||||||30
1608209560000|2020-12-17 12:52:40|1571.2|1571|1571.2|1570.8|1571.2|1571|1571.2|1570.8|223
1608209570000|2020-12-17 12:52:50||1571||1571||1571||1571|200
1608209590000|2020-12-17 12:53:10|||||||||11
1608209610000|2020-12-17 12:53:30|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571|766
1608209620000|2020-12-17 12:53:40|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|307
1608209630000|2020-12-17 12:53:50|||||||||150
1608209640000|2020-12-17 12:54:00|1571.4|1571.2|1572|1571.6|1572|1571.8|1571.2|1571|667
1608209650000|2020-12-17 12:54:10|1572.2|1571.8|1572.6|1572.4|1572.6|1572.4|1572.2|1571.8|2241
1608209660000|2020-12-17 12:54:20|1572.4|1572.2|1572.8|1572.4|1572.8|1572.4|1572.4|1572.2|0
1608209670000|2020-12-17 12:54:30|1572.6|1572.2|1572|1571.8|1572.6|1572.4|1572|1571.8|5137
1608209680000|2020-12-17 12:54:40|1572.2||1572||1572.2||1572||545
1608209690000|2020-12-17 12:54:50|1572.2||1572.2||1572.2||1572.2||196
1608209700000|2020-12-17 12:55:00|1572|1571.6|1571.8|1571.4|1572|1571.6|1571.8|1571.4|477
1608209710000|2020-12-17 12:55:10|1571.6|1571.6|1571.8|1571.6|1571.8|1571.6|1571.6|1571.6|105
1608209720000|2020-12-17 12:55:20|1572|1571.4|1572|1571.6|1572|1571.8|1572|1571.4|1801
1608209730000|2020-12-17 12:55:30|1571.8|1571.8|1571.8|1571.6|1571.8|1571.8|1571.8|1571.6|59
1608209740000|2020-12-17 12:55:40|1571.6|1571.4|1571.6|1571.2|1571.6|1571.4|1571.6|1571.2|129
1608209750000|2020-12-17 12:55:50|1571.8|1571.4|1572|1571.8|1572|1571.8|1571.8|1571.4|266
1608209760000|2020-12-17 12:56:00|1572.2|1572|1571.8|1571.6|1572.2|1572|1571.8|1571.6|817
1608209770000|2020-12-17 12:56:10|1571.6|1571.4|1571.8|1571.2|1571.8|1571.4|1571.6|1571.2|223
1608209780000|2020-12-17 12:56:20|1571.6|1571.4|1571.6|1571.2|1571.6|1571.4|1571.6|1571.2|0
1608209790000|2020-12-17 12:56:30|1571.8|1571.4|1572.4|1572.2|1572.4|1572.2|1571.8|1571.4|2282
1608209800000|2020-12-17 12:56:40||1572||1572||1572||1572|0
1608209810000|2020-12-17 12:56:50|1572.6|1572.2|1572.8|1572.6|1572.8|1572.6|1572.6|1572.2|223
1608209820000|2020-12-17 12:57:00|1573|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|1595
1608209840000|2020-12-17 12:57:20|1572.8|1572.4|1572.8|1572.4|1573|1572.8|1572.6|1572.4|1134
1608209850000|2020-12-17 12:57:30||1572.2||1572.4||1572.4||1572.2|0
1608209870000|2020-12-17 12:57:50|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|466
1608209880000|2020-12-17 12:58:00|1572.6|1572.2|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|1096
1608209890000|2020-12-17 12:58:10|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.4|1572.2|2168
1608209900000|2020-12-17 12:58:20|1572.8|1572|1572.6|1572.4|1572.8|1572.4|1571.8|1571.6|10556
1608209910000|2020-12-17 12:58:30|1572.8|1572.6|1573|1572.6|1573|1572.6|1572.8|1572.4|681
1608209920000|2020-12-17 12:58:40|1573.2|1572.8|1573.2|1573|1573.4|1573.2|1573.2|1572.8|6165
1608209930000|2020-12-17 12:58:50|1573|1572.8|1573.2|1573|1573.2|1573|1573|1572.8|676
1608209940000|2020-12-17 12:59:00|1573.4|1573.2|1572.8|1572.4|1573.4|1573.2|1572.6|1572.4|12275
1608209950000|2020-12-17 12:59:10|1573|1572.6|1573.2|1572.8|1573.2|1573|1573|1572.6|1471
1608209960000|2020-12-17 12:59:20|1573||1573.2||1573.2||1573||1002
1608209970000|2020-12-17 12:59:30|1573.4|1573|1573.4|1573|1573.4|1573.2|1573.4|1573|0
1608209980000|2020-12-17 12:59:40|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1572.8|1572.6|2965
1608209990000|2020-12-17 12:59:50|1572.8|1572.4|1573|1572.6|1573|1572.6|1572.8|1572.4|400
1608210000000|2020-12-17 13:00:00|1572.8|1572.4|1573|1572.4|1573|1572.8|1572.2|1572|10595
1608210010000|2020-12-17 13:00:10|1572.8|1572.2|1572|1571.6|1572.8|1572.2|1571.8|1571.6|7856
1608210020000|2020-12-17 13:00:20|1572.2|1571.8|1571.8|1571.4|1572.2|1571.8|1571.8|1571.4|38
1608210030000|2020-12-17 13:00:30|1571.6|1571.2|1571.4|1571|1571.6|1571.2|1571.2|1571|331
1608210040000|2020-12-17 13:00:40|1571.2|1570.8|1571.2|1570.8|1571.2|1571|1571.2|1570.8|0
1608210050000|2020-12-17 13:00:50|1571||1571||1571||1571||0
1608210060000|2020-12-17 13:01:00|1570.8|1570.6|1571.6|1571.2|1571.6|1571.2|1570.8|1570.6|2043
1608210070000|2020-12-17 13:01:10|1571.4|1571|1572.2|1571.8|1572.2|1572|1571.4|1571|2865
1608210080000|2020-12-17 13:01:20|1572||1572.2||1572.2||1572||716
1608210090000|2020-12-17 13:01:30|1572.4|1572|1572.4|1572|1572.4|1572|1572.4|1572|200
1608210100000|2020-12-17 13:01:40|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.2|1572|2950
1608210110000|2020-12-17 13:01:50|1572.6|1571.8|1571.8|1571.6|1572.6|1572|1571.8|1571.6|9085
1608210120000|2020-12-17 13:02:00|1572|1571.8|1572.4|1572|1572.4|1572|1572|1571.6|945
1608210130000|2020-12-17 13:02:10|1572.2|1572.2|1573|1572.6|1573.2|1573|1572.2|1572.2|2669
1608210140000|2020-12-17 13:02:20|1573.2|1572.8|1573.2|1572.6|1573.2|1573|1573|1572.6|2795
1608210150000|2020-12-17 13:02:30|1573.4|1572.8|1573|1572.8|1573.4|1573|1573|1572.8|2117
1608210160000|2020-12-17 13:02:40|1573.2|1573|1573.2|1572.8|1573.4|1573.2|1573.2|1572.8|3445
1608210170000|2020-12-17 13:02:50|1573|1572.6|1572.8|1572.4|1573|1572.6|1572.8|1572.4|2625
1608210190000|2020-12-17 13:03:10|1573|1572.6|1572.8|1572.4|1573|1572.6|1572.8|1572.4|1505
1608210200000|2020-12-17 13:03:20|1572.6|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572|2267
1608210210000|2020-12-17 13:03:30|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|0
1608210240000|2020-12-17 13:04:00|1572.6|1572.6|1572.8|1572.4|1572.8|1572.6|1572.4|1572.2|5780
1608210250000|2020-12-17 13:04:10|1572.6|1572.2|1572.8|1572.4|1572.8|1572.6|1572.4|1572.2|717
1608210270000|2020-12-17 13:04:30|||||||||699
1608210280000|2020-12-17 13:04:40|1573|1572.6|1572.8|1572.6|1573|1572.8|1572.8|1572.6|1685
1608210290000|2020-12-17 13:04:50|1573|1572.4|1572.6|1572.4|1573|1572.4|1572.6|1572.4|789
1608210300000|2020-12-17 13:05:00|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.8|1572.4|0
1608210310000|2020-12-17 13:05:10|1572.6|1572.6|1573.6|1573.2|1573.8|1573.4|1572.6|1572.4|20694
1608210330000|2020-12-17 13:05:30|1573.4||1573.6||1573.6||1573.4||2383
1608210340000|2020-12-17 13:05:40|1573.4||1573.4||1573.4||1573.4||902
1608210350000|2020-12-17 13:05:50|1573.2|1573|1573.4|1573.2|1573.4|1573.2|1573|1572.8|1237
1608210360000|2020-12-17 13:06:00|1573.2|1573|1573|1572.8|1573.2|1573|1573|1572.8|0
1608210370000|2020-12-17 13:06:10|1573.2|1573|1573.4|1573.2|1573.4|1573.2|1573.2|1573|223
1608210380000|2020-12-17 13:06:20|1573.6|1573|1573.6|1573.4|1573.6|1573.4|1573.2|1573|1016
1608210390000|2020-12-17 13:06:30|1573.8|1573.6|1574.8|1574.6|1575|1574.6|1573.8|1573.6|28195
1608210400000|2020-12-17 13:06:40||1574.4||1574.6||1574.6||1574.4|1225
1608210410000|2020-12-17 13:06:50|1574.6|1574.4|1574.8|1574.6|1574.8|1574.6|1574.6|1574.4|1483
1608210420000|2020-12-17 13:07:00||1574.4||1574.4||1574.4||1574.4|851
1608210430000|2020-12-17 13:07:10|1574.6||1574.8||1574.8||1574.6||417
1608210440000|2020-12-17 13:07:20||1574.6||1574.6||1574.6||1574.6|533
1608210450000|2020-12-17 13:07:30|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|915
1608210460000|2020-12-17 13:07:40|1574.4|1574.2|1574.2|1573.8|1574.4|1574.2|1574.2|1573.8|3127
1608210470000|2020-12-17 13:07:50|1574||1574||1574||1574||0
1608210490000|2020-12-17 13:08:10|1573.8|1573.6|1573.8|1573.4|1573.8|1573.6|1573.8|1573.4|130
1608210500000|2020-12-17 13:08:20||1573.6||1573.4||1573.6||1573.4|3004
1608210510000|2020-12-17 13:08:30|1574|1573.6|1574|1573.6|1574.2|1573.8|1574|1573.4|11909
1608210530000|2020-12-17 13:08:50|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|207
1608210540000|2020-12-17 13:09:00|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.4|1573.2|3469
1608210560000|2020-12-17 13:09:20|1574.2|1573.8|1574.4|1573.8|1574.4|1573.8|1574.2|1573.8|194
1608210580000|2020-12-17 13:09:40|1574.6|1574|1574.6|1574|1574.8|1574.2|1574.4|1574|307
1608210610000|2020-12-17 13:10:10|1574.4|1573.4|1574|1573.4|1574.4|1573.4|1574|1573.4|160
1608210620000|2020-12-17 13:10:20|1573.8|1573.2|1573.8|1573.2|1573.8|1573.2|1573.8|1573.2|1300
1608210640000|2020-12-17 13:10:40|1573.6|1573|1573.6|1573|1573.6|1573|1573.6|1573|77
1608210650000|2020-12-17 13:10:50|1573.4||1573.4||1573.4||1573.4||0
1608210660000|2020-12-17 13:11:00|1573.2|1572.8|1573.6|1573|1573.6|1573|1573.2|1572.6|1460
1608210670000|2020-12-17 13:11:10|1573.8|1573.2|1573.6|1573|1573.8|1573.2|1573.6|1573|448
1608210680000|2020-12-17 13:11:20|||||||||215
1608210690000|2020-12-17 13:11:30|1574.2|1573.6|1574.2|1573.6|1574.2|1573.6|1574.2|1573.6|500
1608210700000|2020-12-17 13:11:40|1574.6|1574|1574.4|1574|1574.6|1574|1574.4|1574|536
1608210710000|2020-12-17 13:11:50|||||||||373
1608210740000|2020-12-17 13:12:20|1573.6|1573.8|1573.6|1573.2|1573.6|1573.8|1573.6|1573.2|132
1608210750000|2020-12-17 13:12:30|1573.8|1573.4|1573.4|1573|1573.8|1573.4|1573.4|1573|559
1608210760000|2020-12-17 13:12:40|1573.6|1572.8|1573.4|1572.8|1573.6|1572.8|1573.4|1572.8|47
1608210770000|2020-12-17 13:12:50|1573.6|1573|1573.6|1573|1573.6|1573|1573.6|1573|38
1608210780000|2020-12-17 13:13:00|1573|1572.4|1573|1572.4|1573|1572.4|1573|1572.4|701
1608210790000|2020-12-17 13:13:10|1573.2|1572.6|1573.2|1572.8|1573.2|1572.8|1573.2|1572.6|287
1608210810000|2020-12-17 13:13:30||1572.6||1572.6||1572.6||1572.6|0
1608210820000|2020-12-17 13:13:40|1573|1572.4|1573.2|1572.6|1573.2|1572.6|1573|1572.4|0
1608210830000|2020-12-17 13:13:50|1573.6|1572.8|1573.4|1573|1573.6|1573|1573.4|1572.8|238
1608210840000|2020-12-17 13:14:00|1573.2|1572.8|1573.2|1572.8|1573.2|1572.8|1573.2|1572.8|284
1608210850000|2020-12-17 13:14:10|1573.6|1573|1573.6|1573|1573.6|1573|1573.6|1573|0
1608210860000|2020-12-17 13:14:20|1573|1572.6|1573|1572.6|1573|1572.6|1573|1572.6|249
1608210890000|2020-12-17 13:14:50|1573.2||1573.2||1573.2||1573.2||0
1608210900000|2020-12-17 13:15:00||1572.8||1572.8||1572.8||1572.8|0
1608210910000|2020-12-17 13:15:10|1573|1572.6|1572.8|1572.2|1573|1572.6|1572.8|1572.2|204
1608210920000|2020-12-17 13:15:20|1572.4|1572|1572.6|1572|1572.6|1572|1572.4|1572|127
1608210930000|2020-12-17 13:15:30|1572.8||1572.8||1572.8||1572.6||50
1608210960000|2020-12-17 13:16:00||1572.2||1572.2||1572.2||1572.2|0
1608210970000|2020-12-17 13:16:10|1572.6|1572|1572.6|1572|1572.6|1572|1572.6|1572|243
1608210980000|2020-12-17 13:16:20|1572.4|1571.4|1571.8|1571.2|1572.4|1571.4|1571.8|1571.2|959
1608210990000|2020-12-17 13:16:30|1571.6|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.4|75
1608211000000|2020-12-17 13:16:40||1571.2||1571.2||1571.2||1571.2|168
1608211020000|2020-12-17 13:17:00|1571.6||1571.6||1571.6||1571.6||12
1608211030000|2020-12-17 13:17:10|1571.8||1571.8||1571.8||1571.8||195
1608211040000|2020-12-17 13:17:20|1572||1571.8||1572||1571.8||13
1608211050000|2020-12-17 13:17:30|1572|1571.6|1571.8|1571.2|1572|1571.6|1571.8|1571.2|854
1608211060000|2020-12-17 13:17:40|1572||1571.8||1572||1571.8||0
1608211080000|2020-12-17 13:18:00|1572|1571.4|1572|1571.6|1572|1571.6|1572|1571.4|0
1608211090000|2020-12-17 13:18:10|1572.2|1571.4|1572.2|1571.6|1572.2|1571.6|1572.2|1571.4|216
1608211100000|2020-12-17 13:18:20|1572||1572||1572||1572||570
1608211110000|2020-12-17 13:18:30|1572.2|1571.8|1572.2|1571.6|1572.2|1571.8|1572.2|1571.6|0
1608211120000|2020-12-17 13:18:40|1572|1571.4|1572|1571.4|1572|1571.4|1572|1571.4|326
1608211130000|2020-12-17 13:18:50||1571.2||1571.4||1571.4||1571.2|0
1608211140000|2020-12-17 13:19:00|||||||||11
1608211150000|2020-12-17 13:19:10|1572.2|1571.8|1572|1571.4|1572.2|1571.8|1572|1571.4|2905
1608211160000|2020-12-17 13:19:20|1572.2|1571.8|1572.2|1571.8|1572.2|1571.8|1572.2|1571.8|429
1608211170000|2020-12-17 13:19:30|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|394
1608211180000|2020-12-17 13:19:40|1572.4|1572|1572.4|1571.8|1572.4|1572|1572.4|1571.8|150
1608211190000|2020-12-17 13:19:50|1572.6||1572.6||1572.6||1572.6||0
1608211200000|2020-12-17 13:20:00|1572.2|1571.6|1572|1571.2|1572.2|1571.6|1571.8|1571.2|628
1608211210000|2020-12-17 13:20:10|1571.8|1571.6|1572|1571.4|1572|1571.6|1571.8|1571.4|0
1608211220000|2020-12-17 13:20:20|1571.6|1571.2|1571.4|1571|1571.6|1571.2|1571.4|1571|406
1608211230000|2020-12-17 13:20:30|1571.2|1570.6|1571|1570.4|1571.2|1570.6|1571|1570.4|64
1608211240000|2020-12-17 13:20:40|1570.8||1570.8||1570.8||1570.8||0
1608211260000|2020-12-17 13:21:00|1570.6|1570.2|1570.4|1570|1570.6|1570.2|1570.4|1570|48
1608211270000|2020-12-17 13:21:10|1570|1569.4|1570|1569.4|1570|1569.4|1570|1569.4|24
1608211280000|2020-12-17 13:21:20|1569.8|1569.2|1569.6|1569.2|1569.8|1569.2|1569.6|1569.2|216
1608211290000|2020-12-17 13:21:30|1569|1569|1568.8|1568.2|1569|1569|1568.8|1568.2|120
1608211300000|2020-12-17 13:21:40|1568.6|1568|1568.6|1568|1568.6|1568|1568.6|1568|131
1608211310000|2020-12-17 13:21:50|1568.4||1568.4||1568.4||1568.4||10
1608211320000|2020-12-17 13:22:00|||||||||658
1608211330000|2020-12-17 13:22:10|||||||||588
1608211350000|2020-12-17 13:22:30|1568.2|1567.6|1568|1567.4|1568.2|1567.6|1568|1567.4|235
1608211360000|2020-12-17 13:22:40|1568.4|1568|1568.4|1568|1568.4|1568|1568.4|1568|476
1608211370000|2020-12-17 13:22:50|1568.2|1567.8|1568.4|1567.8|1568.4|1568|1568.2|1567.8|31
1608211380000|2020-12-17 13:23:00|1568.6|1568|1568.6|1568.2|1568.6|1568.2|1568.6|1568|560
1608211390000|2020-12-17 13:23:10|1569.4|1568|1569.2|1568.6|1569.4|1568.8|1569.2|1568|531
1608211410000|2020-12-17 13:23:30|1569|1568.4|1569|1568.6|1569|1568.6|1569|1568.4|128
1608211420000|2020-12-17 13:23:40|1568.8|1568.2|1568.8|1568.2|1568.8|1568.2|1568.8|1568.2|0
1608211430000|2020-12-17 13:23:50|1568.6|1568|1568.8|1568.2|1568.8|1568.2|1568.6|1568|173
1608211440000|2020-12-17 13:24:00|1568.6||1568.8||1568.8||1568.6||0
1608211450000|2020-12-17 13:24:10|||||||||15
1608211460000|2020-12-17 13:24:20|1568.6|1568.2|1568.8|1568.4|1568.8|1568.4|1568.6|1568.2|351
1608211480000|2020-12-17 13:24:40|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|622
1608211490000|2020-12-17 13:24:50||1568||1568.2||1568.2||1568|0
1608211510000|2020-12-17 13:25:10|1568.4|1568|1568|1567.6|1568.4|1568|1567.8|1567.6|3444
1608211520000|2020-12-17 13:25:20|1568.2|1567.8|1568.2|1568|1568.2|1568|1568.2|1567.8|1688
1608211530000|2020-12-17 13:25:30|1568|1567.8|1568|1567.8|1568|1567.8|1568|1567.8|129
1608211540000|2020-12-17 13:25:40||1567.6||1567.6||1567.6||1567.6|1500
1608211560000|2020-12-17 13:26:00|1567.8|1567.4|1567.4|1567.2|1567.8|1567.4|1567.4|1567.2|1200
1608211580000|2020-12-17 13:26:20||1567||1567.2||1567.2||1567|0
1608211590000|2020-12-17 13:26:30|1567.6|1567.4|1567.8|1567.4|1567.8|1567.4|1567.6|1567.4|196
1608211600000|2020-12-17 13:26:40|1567.6|1567.2|1567.4|1567|1567.6|1567.2|1567.2|1567|1379
1608211610000|2020-12-17 13:26:50|1567.2|1567.2|1566.8|1566.4|1567.2|1567.2|1566.8|1566.4|6529
1608211620000|2020-12-17 13:27:00|1566.6|1566.6|1566.6|1566.4|1566.8|1566.6|1566.6|1566.4|762
1608211630000|2020-12-17 13:27:10|1566.4|1566.2|1566.4|1566|1566.4|1566.2|1566.4|1566|297
1608211660000|2020-12-17 13:27:40|1566.2|1566.2|1566.4|1566|1566.6|1566.4|1566.2|1566|2080
1608211670000|2020-12-17 13:27:50|1566.2|1565.8|1566.6|1566.2|1566.6|1566.4|1566|1565.6|10918
1608211680000|2020-12-17 13:28:00|1566.4|1566|1566.2|1565.8|1566.4|1566.2|1566.2|1565.8|0
1608211700000|2020-12-17 13:28:20|1566.4|1566|1566.4|1566.2|1566.4|1566.2|1566.4|1566|505
1608211710000|2020-12-17 13:28:30|1566.6|1566.4|1566.4|1566|1566.6|1566.4|1566.4|1566|2114
1608211720000|2020-12-17 13:28:40|1566.6|1566.2|1566.4|1566|1566.8|1566.6|1566.4|1566|4299
1608211730000|2020-12-17 13:28:50|1566.2|1565.8|1566.4|1566|1566.4|1566|1566|1565.6|2419
1608211740000|2020-12-17 13:29:00|1566.6|1566.2|1566.8|1566.2|1566.8|1566.4|1566.6|1566.2|1634
1608211750000|2020-12-17 13:29:10||1566.4||1566.4||1566.4||1566.4|0
1608211760000|2020-12-17 13:29:20|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.6|1566|390
1608211770000|2020-12-17 13:29:30||1566||1566.2||1566.2||1566|757
1608211780000|2020-12-17 13:29:40|1566.4|1566|1566.4|1566|1566.4|1566|1566.4|1566|0
1608211790000|2020-12-17 13:29:50|1566.2|1565.8|1566|1565.2|1566.2|1565.8|1566|1565.2|378
1608211800000|2020-12-17 13:30:00|1565.6|1565.6|1565.4|1565|1565.6|1565.6|1565.4|1565|318
1608211810000|2020-12-17 13:30:10|1565.2|1565.2|1565.4|1565.2|1565.4|1565.2|1565.2|1565.2|4891
1608211820000|2020-12-17 13:30:20|1565.8|1565.6|1566|1565.4|1566|1565.6|1565.8|1565.4|1515
1608211840000|2020-12-17 13:30:40|1566.2|1565.6|1566|1565.8|1566.4|1566.2|1566|1565.4|2120
1608211850000|2020-12-17 13:30:50||1565.6||1565.6||1565.6||1565.4|0
1608211860000|2020-12-17 13:31:00|1565.8|1565.8|1565.6|1565.4|1566.2|1565.8|1565.6|1565.4|5213
1608211870000|2020-12-17 13:31:10|1565.4|1565|1565.6|1565.2|1566|1565.6|1565.4|1565|6570
1608211880000|2020-12-17 13:31:20|1565.8|1565.4|1566|1565.6|1566|1565.6|1565.8|1565.4|11057
1608211890000|2020-12-17 13:31:30|1565.8||1566||1566||1565.8||1162
1608211900000|2020-12-17 13:31:40||1565.4||1565.4||1565.4||1565.4|127
1608211910000|2020-12-17 13:31:50|1565.8|1565.2|1565.6|1565.4|1566|1565.4|1565.6|1565.2|1085
1608211920000|2020-12-17 13:32:00|1565.4|1565.2|1566|1565.6|1566|1565.6|1565.4|1565|3578
1608211930000|2020-12-17 13:32:10|1565.8|1565.8|1565.6|1565.4|1566|1565.8|1565.6|1565.4|1302
1608211940000|2020-12-17 13:32:20||1565.2||1565||1565.4||1565|0
1608211950000|2020-12-17 13:32:30||1565.2||1565.2||1565.2||1565.2|0
1608211960000|2020-12-17 13:32:40|1565.4|1565.4|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|799
1608211970000|2020-12-17 13:32:50|1565.4|1565|1565.4|1565|1565.4|1565|1565.4|1565|2059
1608211990000|2020-12-17 13:33:10|1565.6|1565.2|1565.6|1565.2|1565.6|1565.4|1565.6|1565.2|500
1608212000000|2020-12-17 13:33:20|1565.4|1565|1565.2|1565|1565.4|1565|1565.2|1565|1103
1608212010000|2020-12-17 13:33:30|1565.4|1565.2|1563.8|1563.6|1565.6|1565.2|1563.8|1563.4|51480
1608212020000|2020-12-17 13:33:40|1564|1563.8|1565|1564.8|1565.2|1564.8|1564|1563.8|3801
1608212030000|2020-12-17 13:33:50|1565.2|1565|1565.2|1564.6|1565.2|1565|1565.2|1564.6|225
1608212040000|2020-12-17 13:34:00|1565|1564.8|1565.2|1564.8|1565.2|1564.8|1565|1564.6|1151
1608212050000|2020-12-17 13:34:10|1565|1564.6|1565.6|1565.2|1565.6|1565.4|1565|1564.6|3492
1608212060000|2020-12-17 13:34:20|1565.8|1565.4|1566.2|1565.8|1566.2|1566|1565.8|1565.2|1033
1608212070000|2020-12-17 13:34:30|1566|1566|1566|1565.6|1566.2|1566|1566|1565.6|3919
1608212080000|2020-12-17 13:34:40|1565.8|1565.4|1565.4|1565|1566|1565.6|1565.4|1565|3151
1608212090000|2020-12-17 13:34:50|1565.2|1565.2|1565.6|1565.2|1565.6|1565.2|1565.2|1565.2|678
1608212100000|2020-12-17 13:35:00|1565.8|1565.4|1566|1565.4|1566|1565.4|1565.6|1565.4|0
1608212110000|2020-12-17 13:35:10|1565.8|1565.2|1565.6|1565.4|1565.8|1565.4|1565.4|1565.2|571
1608212120000|2020-12-17 13:35:20|1565.4|1565.2|1565.2|1564.8|1565.4|1565.2|1564.8|1564.6|2053
1608212130000|2020-12-17 13:35:30|1565.4|1565|1565.4|1565|1565.4|1565.2|1565.4|1564.8|1869
1608212150000|2020-12-17 13:35:50|1565.6|1565.2|1566|1565.6|1566|1565.6|1565.6|1565.2|649
1608212160000|2020-12-17 13:36:00|||||||||320
1608212170000|2020-12-17 13:36:10|1566.2|1565.8|1565.8|1565.6|1566.2|1566|1565.8|1565.4|1160
1608212180000|2020-12-17 13:36:20|1565.6|1565.4|1564.8|1564.6|1565.6|1565.4|1564.8|1564.6|1095
1608212190000|2020-12-17 13:36:30|1565|1564.8|1564.8|1564.6|1565.2|1564.8|1564.8|1564.6|979
1608212200000|2020-12-17 13:36:40|1565|1564.8|1565|1564.6|1565.2|1564.8|1565|1564.6|2787
1608212210000|2020-12-17 13:36:50|1564.8|1564.8|1565|1564.6|1565.4|1564.8|1564.8|1564.6|3219
1608212230000|2020-12-17 13:37:10|1565.2||1565.2||1565.2||1565.2||0
1608212240000|2020-12-17 13:37:20||1564.8||1564.8||1565||1564.8|0
1608212250000|2020-12-17 13:37:30|1565|1564.6|1564.4|1564|1565.2|1564.6|1564.4|1564|15183
1608212260000|2020-12-17 13:37:40|1564.2|1563.8|1564|1563.8|1564.2|1563.8|1564|1563.8|3708
1608212270000|2020-12-17 13:37:50|1563.8|1563.6|1564.2|1563.6|1564.2|1563.6|1563.8|1563.4|1922
1608212280000|2020-12-17 13:38:00|1564|1563.4|1563.6|1563.2|1564|1563.4|1563.4|1563|2908
1608212290000|2020-12-17 13:38:10|1563.4|1563|1563.2|1563|1563.4|1563.2|1563.2|1563|551
1608212300000|2020-12-17 13:38:20|1563.4|1562.8|1562.8|1562.6|1563.4|1562.8|1562.8|1562.6|10223
1608212310000|2020-12-17 13:38:30|1562.6|1562.4|1562.6|1562.2|1562.8|1562.4|1562.4|1562|994
1608212320000|2020-12-17 13:38:40|1562.8|1562.4|1563|1562.6|1563|1562.8|1562.8|1562.4|12630
1608212330000|2020-12-17 13:38:50|1562.8|1562.4|1562.6|1562.2|1563|1562.4|1562.6|1562.2|2227
1608212340000|2020-12-17 13:39:00|1562.4|1562|1562|1561.4|1562.4|1562|1561.8|1561.4|13212
1608212350000|2020-12-17 13:39:10|1561.8|1561.2|1561|1560.6|1562|1561.4|1561|1560.6|12523
1608212360000|2020-12-17 13:39:20|1560.8|1560.8|1560.6|1560.4|1561|1560.8|1560.6|1560.4|4904
1608212370000|2020-12-17 13:39:30|1560.4|1560.2|1561|1560.6|1561|1560.6|1560.4|1560.2|6604
1608212380000|2020-12-17 13:39:40|1560.8|1560.4|1560.8|1560.4|1561|1560.4|1560.4|1560.2|2116
1608212390000|2020-12-17 13:39:50|1560.6|1560.6|1560.6|1560.4|1560.6|1560.6|1560.6|1560.4|1095
1608212400000|2020-12-17 13:40:00|1560.8|1560.2|1561|1560.8|1561|1560.8|1560.8|1560.2|3939
1608212410000|2020-12-17 13:40:10|1560.8|1560.6|1561.4|1561|1561.4|1561|1560.6|1560.2|7108
1608212420000|2020-12-17 13:40:20|1561.2|1560.8|1562.4|1562|1562.4|1562.2|1561.2|1560.8|9899
1608212430000|2020-12-17 13:40:30|1562.2|1561.8|1562.2|1561.6|1562.4|1561.8|1562|1561.6|2055
1608212440000|2020-12-17 13:40:40|1562.4|1561.8|1562|1561.4|1562.4|1562|1561.8|1561.4|5773
1608212450000|2020-12-17 13:40:50|1561.8|1561.2|1561.4|1561|1561.8|1561.4|1561.2|1560.8|2805
1608212460000|2020-12-17 13:41:00|1561.6|1561.2|1561.8|1561.6|1562|1561.8|1561.6|1561.2|5766
1608212470000|2020-12-17 13:41:10|1562|1561.8|1562|1561.4|1562|1561.8|1561.8|1561.4|483
1608212480000|2020-12-17 13:41:20|1562.2|1561.6|1562.6|1562|1562.8|1562.6|1562.2|1561.6|20549
1608212490000|2020-12-17 13:41:30|1562.4|1562.2|1562|1561.8|1562.4|1562.2|1561.6|1561.4|4906
1608212500000|2020-12-17 13:41:40|1561.8|1561.6|1561.4|1560.8|1561.8|1561.6|1561.2|1560.8|1224
1608212510000|2020-12-17 13:41:50|1561.6|1561|1562.2|1562|1562.2|1562|1561.6|1561|6515
1608212520000|2020-12-17 13:42:00|1562.4|1562.2|1562.4|1562|1562.4|1562.2|1562|1561.8|970
1608212530000|2020-12-17 13:42:10|1562.6|1562.2|1562.6|1562.4|1562.6|1562.4|1562.6|1562.2|2681
1608212540000|2020-12-17 13:42:20||1562.2||1562.2||1562.2||1562.2|0
1608212550000|2020-12-17 13:42:30|1562.8|1562.4|1563.2|1562.8|1563.4|1563|1562.8|1562.4|1602
1608212560000|2020-12-17 13:42:40|1563|1562.6|1563|1562.6|1563|1562.6|1563|1562.6|0
1608212570000|2020-12-17 13:42:50|1562.8|1562.4|1562.4|1561.8|1562.8|1562.4|1562.4|1561.8|945
1608212580000|2020-12-17 13:43:00|1562.2|1561.6|1561.4|1561|1562.2|1561.6|1561.4|1561|1151
1608212590000|2020-12-17 13:43:10|1561.2|1561.2|1561.2|1561|1561.6|1561.2|1561.2|1560.8|723
1608212600000|2020-12-17 13:43:20|||||||||192
1608212610000|2020-12-17 13:43:30|1561.4|1561.2|1562.6|1562.2|1562.8|1562.4|1561.4|1561.2|5666
1608212620000|2020-12-17 13:43:40|1562.8||1562.8||1562.8||1562.6||0
1608212630000|2020-12-17 13:43:50|1562.6|1561.8|1562.2|1561.8|1562.6|1561.8|1562|1561.8|1914
1608212640000|2020-12-17 13:44:00|1562|1562|1562.2|1562|1562.2|1562|1562|1562|182
1608212650000|2020-12-17 13:44:10|1562|1561.8|1562|1561.4|1562|1561.8|1561.8|1561.4|835
1608212660000|2020-12-17 13:44:20|1562.2|1561.6|1562.2|1561.8|1562.2|1562|1562.2|1561.6|704
1608212670000|2020-12-17 13:44:30|1562|1561.6|1562|1561.4|1562|1561.6|1561.8|1561.4|130
1608212680000|2020-12-17 13:44:40|1561.8|1561.2|1561.4|1561|1561.8|1561.2|1561.4|1561|2218
1608212690000|2020-12-17 13:44:50|1561.2||1561.4||1561.4||1561.2||0
1608212700000|2020-12-17 13:45:00|1561.2||1561.4||1561.4||1561.2||373
1608212710000|2020-12-17 13:45:10||1561.2||1561.2||1561.2||1561|693
1608212720000|2020-12-17 13:45:20|1561.6|1561.4|1561.8|1561.2|1561.8|1561.6|1561.6|1561.2|2388
1608212730000|2020-12-17 13:45:30|1561.6|1561|1560.8|1560.4|1561.6|1561|1560.8|1560.4|23186
1608212740000|2020-12-17 13:45:40|1561|1560.6|1561|1560.6|1561|1560.8|1561|1560.6|850
1608212750000|2020-12-17 13:45:50|1560.8||1560.8||1560.8||1560.8||0
1608212760000|2020-12-17 13:46:00|1561|1560.8|1561.4|1561|1561.6|1561|1561|1560.8|2132
1608212770000|2020-12-17 13:46:10|1561.6|1561.2|1561.8|1561.6|1561.8|1561.6|1561.4|1561.2|19
1608212780000|2020-12-17 13:46:20|1562|1561.8|1562.2|1561.8|1562.2|1561.8|1561.8|1561.6|764
1608212790000|2020-12-17 13:46:30|1562|1561.6|1562|1561.6|1562|1561.6|1562|1561.6|393
1608212810000|2020-12-17 13:46:50|1562.2|1561.8|1562|1561.8|1562.2|1562|1562|1561.6|750
1608212820000|2020-12-17 13:47:00|1561.8|1561.6|1561.2|1560.6|1561.8|1561.6|1561.2|1560.6|921
1608212830000|2020-12-17 13:47:10|1561|1560.4|1560.6|1560.2|1561|1560.4|1560.6|1560.2|2631
1608212840000|2020-12-17 13:47:20|1560.4|1560.4|1560.4|1560.2|1560.4|1560.4|1560.4|1560.2|1987
1608212850000|2020-12-17 13:47:30|1560.6|1560.4|1561.2|1561|1561.2|1561|1560.6|1560.4|980
1608212860000|2020-12-17 13:47:40|1561.4|1561.2|1561.8|1561.2|1561.8|1561.2|1561.4|1561.2|230
1608212880000|2020-12-17 13:48:00|1562|1561.4|1562|1561.6|1562.2|1562|1562|1561.4|3136
1608212890000|2020-12-17 13:48:10|1562.2|1561.8|1561.8|1561.4|1562.2|1561.8|1561.8|1561.4|992
1608212900000|2020-12-17 13:48:20||1561.2||1561.2||1561.2||1561.2|0
1608212920000|2020-12-17 13:48:40|1562|1561.6|1561.8|1561.6|1562|1561.8|1561.8|1561.6|1084
1608212930000|2020-12-17 13:48:50|1562|1561.4|1561.8|1561.4|1562|1561.4|1561.6|1561.4|641
1608212940000|2020-12-17 13:49:00|1562|1561.6|1562|1561.6|1562.2|1561.8|1562|1561.6|852
1608212950000|2020-12-17 13:49:10|1561.8|1561.4|1561.6|1561.2|1561.8|1561.4|1561.6|1561.2|1795
1608212960000|2020-12-17 13:49:20|1561.4|1561.4|1562|1561.4|1562|1561.4|1561.4|1561.4|872
1608212970000|2020-12-17 13:49:30|1562.2|1561.6|1562|1561.6|1562.2|1562|1561.8|1561.6|4048
1608213000000|2020-12-17 13:50:00|1561.8|1561.4|1561.6|1561.2|1561.8|1561.4|1561.6|1561.2|1868
1608213010000|2020-12-17 13:50:10|1561.8|1561.4|1561.8|1561.4|1561.8|1561.6|1561.6|1561.2|4641
1608213020000|2020-12-17 13:50:20|1562|1561.8|1562|1561.6|1562|1561.8|1562|1561.6|1099
1608213030000|2020-12-17 13:50:30|1561.8|1561.4|1561.2|1561|1561.8|1561.4|1561.2|1561|2023
1608213040000|2020-12-17 13:50:40|1561.4|1561.2|1561.8|1561.4|1561.8|1561.4|1561.4|1561.2|0
1608213050000|2020-12-17 13:50:50|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|0
1608213060000|2020-12-17 13:51:00|1561.4|1561|1561.6|1561.2|1561.6|1561.2|1561.2|1561|3206
1608213070000|2020-12-17 13:51:10|||||||||59
1608213080000|2020-12-17 13:51:20|1561.8|1561.4|1561.6|1561.4|1562|1561.6|1561.6|1561.4|4389
1608213090000|2020-12-17 13:51:30|1561.8|1561.6|1562.2|1561.8|1562.2|1561.8|1561.8|1561.6|2607
1608213100000|2020-12-17 13:51:40|1562||1562.2||1562.2||1562||200
1608213120000|2020-12-17 13:52:00|1562|1561.6|1561|1560.6|1562|1561.6|1560.8|1560.6|3443
1608213130000|2020-12-17 13:52:10|1561.2|1560.8|1561.4|1561|1561.4|1561|1561.2|1560.8|5001
1608213140000|2020-12-17 13:52:20|1561.6|1561.2|1561.6|1561.2|1561.6|1561.4|1561.6|1561.2|195
1608213150000|2020-12-17 13:52:30|1561.4|1561|1561.2|1561|1561.4|1561|1561.2|1561|1473
1608213170000|2020-12-17 13:52:50|1561|1560.8|1561.2|1561|1561.2|1561|1561|1560.8|4330
1608213180000|2020-12-17 13:53:00||1560.8||1561||1561||1560.8|421
1608213190000|2020-12-17 13:53:10|1561.4|1561.2|1561.6|1561|1561.6|1561.2|1561.4|1561|6623
1608213200000|2020-12-17 13:53:20|1561.8|1561.2|1561.8|1561.4|1561.8|1561.6|1561.6|1561.2|1412
1608213210000|2020-12-17 13:53:30|1561.6|1561.2|1561.4|1561.2|1561.6|1561.2|1561.4|1561.2|744
1608213220000|2020-12-17 13:53:40|1561.2|1561|1561.4|1561.2|1561.4|1561.2|1561.2|1561|1449
1608213230000|2020-12-17 13:53:50|1561.6|1561.4|1561.4|1561|1561.8|1561.6|1561.4|1561|13265
1608213250000|2020-12-17 13:54:10|1561.2||1561.2||1561.2||1561.2||0
1608213260000|2020-12-17 13:54:20|1561|1560.8|1560.6|1560.2|1561|1560.8|1560.6|1560.2|2623
1608213270000|2020-12-17 13:54:30|1560.8|1560.4|1561.2|1560.8|1561.2|1560.8|1560.8|1560.4|3359
1608213290000|2020-12-17 13:54:50|1561|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.4|843
1608213300000|2020-12-17 13:55:00|1561|1560.6|1560.8|1560.6|1561|1560.8|1560.8|1560.6|1100
1608213310000|2020-12-17 13:55:10|1560.6|1560.4|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|130
1608213320000|2020-12-17 13:55:20|1560.4|1560|1559.6|1559.4|1560.4|1560|1559.6|1559.4|14878
1608213330000|2020-12-17 13:55:30|||||||||123
1608213340000|2020-12-17 13:55:40|1559.4|1559.2|1559.8|1559.4|1559.8|1559.4|1559.2|1559|356
1608213350000|2020-12-17 13:55:50|1559.6|1559.2|1559.8|1559.2|1559.8|1559.2|1559.4|1559|793
1608213360000|2020-12-17 13:56:00|1559.6|1559.4|1559.8|1559.4|1559.8|1559.4|1559.6|1559.4|966
1608213370000|2020-12-17 13:56:10|1560|1559.6|1560.8|1560.4|1560.8|1560.6|1560|1559.6|4743
1608213380000|2020-12-17 13:56:20|1561|1560.6|1561|1560.6|1561|1560.6|1561|1560.6|0
1608213390000|2020-12-17 13:56:30|1561.2|1560.8|1561.4|1561|1561.6|1561.2|1561|1560.8|6194
1608213400000|2020-12-17 13:56:40|1561.2|1560.8|1560.8|1560.4|1561.2|1560.8|1560.6|1560.2|0
1608213410000|2020-12-17 13:56:50|1561|1560.6|1561|1560.4|1561.2|1560.8|1560.8|1560.4|2246
1608213420000|2020-12-17 13:57:00|1560.8|1560.6|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|548
1608213430000|2020-12-17 13:57:10|1560.6|1560.2|1560.6|1560.2|1560.8|1560.2|1560.4|1560.2|772
1608213440000|2020-12-17 13:57:20|1560.8|1560.4|1561|1560.4|1561|1560.8|1560.8|1560.4|123
1608213450000|2020-12-17 13:57:30||1560.6||1560.6||1560.6||1560.6|0
1608213460000|2020-12-17 13:57:40||1560.4||1560.6||1560.8||1560.4|0
1608213470000|2020-12-17 13:57:50|1560.8|1560.4|1560.6|1560.2|1560.8|1560.4|1560.6|1560.2|368
1608213480000|2020-12-17 13:58:00|1560.4|1560|1560.8|1560.4|1560.8|1560.4|1560.2|1560|1812
1608213490000|2020-12-17 13:58:10|1561|1560.6|1561|1560.8|1561.2|1561|1560.8|1560.6|4942
1608213500000|2020-12-17 13:58:20|1561.2|1561|1562|1561.8|1562|1561.8|1561.2|1560.8|2922
1608213510000|2020-12-17 13:58:30|1561.8|1561.6|1562|1561.8|1562|1561.8|1561.4|1561.2|4020
1608213520000|2020-12-17 13:58:40||1561.6||1561.6||1561.6||1561.6|1399
1608213530000|2020-12-17 13:58:50|1562.2|1561.8|1562.2|1561.6|1562.2|1562|1562.2|1561.6|568
1608213540000|2020-12-17 13:59:00|1562|1561.8|1562|1561.6|1562|1561.8|1561.8|1561.6|812
1608213560000|2020-12-17 13:59:20|1561.8|1561.4|1562|1561.6|1562|1561.6|1561.6|1561.4|3166
1608213570000|2020-12-17 13:59:30|1562.2|1561.8|1562.4|1562|1562.4|1562.2|1562.2|1561.6|701
1608213580000|2020-12-17 13:59:40|1562.2|1562.2|1562.8|1562.4|1562.8|1562.4|1562.2|1562.2|0
1608213590000|2020-12-17 13:59:50||1562.6||1562.4||1562.6||1562.4|0
1608213600000|2020-12-17 14:00:00|1563|1562.6|1563|1562.6|1563|1562.6|1563|1562.6|0
1608213620000|2020-12-17 14:00:20||1562.8||1562.8||1562.8||1562.8|253
1608213630000|2020-12-17 14:00:30|1563.2|1563|1564.4|1564|1564.4|1564|1563.2|1563|7187
1608213640000|2020-12-17 14:00:40|1564.2|1564.2|1564.4|1564.2|1564.4|1564.2|1564.2|1564|4136
1608213650000|2020-12-17 14:00:50|1564.6|1564.4|1564.4|1564.2|1565|1564.8|1564.4|1564.2|4053
1608213660000|2020-12-17 14:01:00|1564.6|1564.4|1565|1564.4|1565|1564.6|1564.6|1564.4|2487
1608213670000|2020-12-17 14:01:10|1564.8||1564.6||1564.8||1564.6||3600
1608213680000|2020-12-17 14:01:20|1564.4|1564.2|1564.6|1564|1565|1564.6|1564.2|1563.8|8636
1608213690000|2020-12-17 14:01:30|1564.2|1563.8|1564.8|1564.4|1564.8|1564.4|1564.2|1563.8|2691
1608213700000|2020-12-17 14:01:40|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.4|3353
1608213710000|2020-12-17 14:01:50|1564.6|1564.2|1564|1563.6|1564.6|1564.2|1564|1563.6|2200
1608213720000|2020-12-17 14:02:00|1563.8|1563.8|1564|1563.6|1564|1563.8|1563.8|1563.6|5338
1608213730000|2020-12-17 14:02:10|1563.8|1563.4|1564|1563.4|1564|1563.6|1563.6|1563.2|6722
1608213740000|2020-12-17 14:02:20||1563.6||1563.6||1563.8||1563.6|2517
1608213760000|2020-12-17 14:02:40|1563.8|1563.8|1563.6|1563.2|1564|1563.8|1563.6|1563.2|1691
1608213770000|2020-12-17 14:02:50|1563.8|1563.4|1563.4|1563|1563.8|1563.4|1563.4|1563|131
1608213780000|2020-12-17 14:03:00|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563|1562.4|500
1608213790000|2020-12-17 14:03:10||1562.6||1562.6||1562.6||1562.6|0
1608213800000|2020-12-17 14:03:20|1563|1562.8|1563.2|1562.8|1563.2|1562.8|1562.8|1562.6|2008
1608213810000|2020-12-17 14:03:30|1563.4|1563|1563.4|1563|1563.6|1563.2|1563.4|1563|526
1608213820000|2020-12-17 14:03:40|1563.2|1562.8|1563|1562.6|1563.2|1562.8|1563|1562.6|551
1608213830000|2020-12-17 14:03:50|1563.2|1562.8|1563.4|1563|1563.4|1563.2|1563.2|1562.8|3177
1608213850000|2020-12-17 14:04:10|1563.6|1563.2|1563.4|1563|1563.6|1563.2|1563.2|1563|2604
1608213860000|2020-12-17 14:04:20|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|632
1608213870000|2020-12-17 14:04:30|1563|1562.6|1563.4|1563|1563.4|1563|1562.8|1562.6|1969
1608213880000|2020-12-17 14:04:40|1563.2|1563.2|1563.2|1562.8|1563.2|1563.2|1563.2|1562.8|224
1608213890000|2020-12-17 14:04:50|1563|1563|1563.4|1563|1563.4|1563|1563|1563|2077
1608213910000|2020-12-17 14:05:10|1563.6|1563.2|1564.2|1564|1564.2|1564|1563.6|1563.2|1762
1608213920000|2020-12-17 14:05:20|1564.4|1564.2|1564.4|1564.2|1564.6|1564.4|1564.4|1564.2|1205
1608213930000|2020-12-17 14:05:30|1564.2|1564|1564.4|1564|1564.4|1564.2|1564.2|1564|1268
1608213940000|2020-12-17 14:05:40|1564.2|1563.8|1563.8|1563.4|1564.2|1564|1563.8|1563.4|1624
1608213950000|2020-12-17 14:05:50|1564|1563.6|1564.2|1563.8|1564.2|1564|1564|1563.6|3608
1608213960000|2020-12-17 14:06:00|1564.4|1564|1565.2|1565|1565.2|1565|1564.4|1564|1715
1608213970000|2020-12-17 14:06:10|1565|1564.8|1565|1564.8|1565|1564.8|1565|1564.6|142
1608213980000|2020-12-17 14:06:20|1565.2|1565|1565.2|1564.8|1565.2|1565|1565.2|1564.8|1376
1608213990000|2020-12-17 14:06:30|1565|1564.6|1564.6|1564.2|1565|1564.6|1564.6|1564.2|127
1608214000000|2020-12-17 14:06:40|1564.8|1564.4|1565|1564.4|1565|1564.6|1564.6|1564.4|602
1608214010000|2020-12-17 14:06:50|1564.8|1564.6|1564|1563.6|1565|1564.6|1563.8|1563.6|6142
1608214020000|2020-12-17 14:07:00|1563.8|1563.4|1564.2|1563.8|1564.2|1564|1563.8|1563.4|1779
1608214030000|2020-12-17 14:07:10|1564.4|1564|1564.6|1564|1564.6|1564|1564.4|1564|0
1608214040000|2020-12-17 14:07:20|1564.4|1563.8|1564.6|1564.2|1564.6|1564.2|1564.2|1563.8|2007
1608214060000|2020-12-17 14:07:40|1564.8|1564.4|1564.4|1564|1565|1564.6|1564|1563.4|42531
1608214070000|2020-12-17 14:07:50|1564.6|1564.2|1565.2|1564.8|1565.2|1565|1564.6|1564|1052
1608214080000|2020-12-17 14:08:00|1565|1564.6|1565.4|1565|1565.4|1565|1565|1564.6|1003
1608214090000|2020-12-17 14:08:10|1565.6|1565.2|1565.4|1565|1565.6|1565.2|1565.2|1564.8|6754
1608214100000|2020-12-17 14:08:20|1565.2|1565.2|1565.8|1565.4|1565.8|1565.4|1565.2|1565.2|2137
1608214110000|2020-12-17 14:08:30|1565.6|1565.6|1565.6|1565.2|1565.6|1565.6|1565.4|1565.2|2116
1608214120000|2020-12-17 14:08:40||1565||1565||1565||1565|0
1608214130000|2020-12-17 14:08:50|1565.4|1565.2|1565.2|1565|1565.4|1565.2|1565|1564.8|1444
1608214140000|2020-12-17 14:09:00|1565.4|1565.2|1565.8|1565.2|1566|1565.6|1565.4|1565.2|2822
1608214150000|2020-12-17 14:09:10|1566|1565.4|1565.8|1565.4|1566|1565.6|1565.8|1565.4|4082
1608214160000|2020-12-17 14:09:20|1565.6|1565.2|1565.8|1565.4|1565.8|1565.4|1565.6|1565.2|4525
1608214170000|2020-12-17 14:09:30|1565.6|1565.6|1565.8|1565.2|1565.8|1565.6|1565.6|1565.2|390
1608214180000|2020-12-17 14:09:40|1565.6||1565.6||1565.6||1565.6||230
1608214190000|2020-12-17 14:09:50|1565.4|1565|1565.4|1565|1565.4|1565.2|1565.4|1564.8|0
1608214200000|2020-12-17 14:10:00|1565.2|1564.8|1564.8|1564.4|1565.2|1564.8|1564.8|1564.4|4128
1608214220000|2020-12-17 14:10:20|1564.6|1564.2|1564.6|1564.2|1564.8|1564.4|1564.4|1564|2848
1608214230000|2020-12-17 14:10:30|1564.8|1564.4|1565.4|1565|1565.4|1565.2|1564.8|1564.2|1213
1608214240000|2020-12-17 14:10:40|1565.2|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1565|1851
1608214250000|2020-12-17 14:10:50|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1565|1564.6|410
1608214260000|2020-12-17 14:11:00|1565.2|1564.4|1564.6|1564.2|1565.2|1564.6|1564.6|1564.2|2051
1608214270000|2020-12-17 14:11:10|1564.4|1564|1564.2|1563.8|1564.4|1564|1564.2|1563.8|944
1608214280000|2020-12-17 14:11:20|1564|1564|1564.2|1564|1564.2|1564|1564|1564|275
1608214290000|2020-12-17 14:11:30|1564|1563.8|1564.6|1564.2|1564.6|1564.2|1564|1563.8|4551
1608214300000|2020-12-17 14:11:40|1564.4|1564|1564.4|1564|1564.6|1564.2|1564.2|1564|1324
1608214310000|2020-12-17 14:11:50|1564.6|1564.2|1564.6|1564.2|1564.8|1564.4|1564.4|1564.2|3030
1608214320000|2020-12-17 14:12:00|1564.4|1564|1564.2|1563.8|1564.4|1564|1564.2|1563.8|0
1608214330000|2020-12-17 14:12:10|1564|1563.6|1564.2|1563.6|1564.2|1563.6|1563.8|1563.4|2772
1608214340000|2020-12-17 14:12:20|1564|1563.4|1563.6|1563|1564|1563.4|1563.6|1563|957
1608214350000|2020-12-17 14:12:30||1563.2||1563.2||1563.4||1563|1441
1608214360000|2020-12-17 14:12:40|1563.4|1563.4|1563.4|1563.2|1563.4|1563.4|1563.4|1563.2|1319
1608214370000|2020-12-17 14:12:50|1563.2|1563|1563.2|1563|1563.2|1563|1563.2|1563|898
1608214380000|2020-12-17 14:13:00|1563.4|1563.2|1564|1563.6|1564|1563.6|1563.4|1563|3340
1608214390000|2020-12-17 14:13:10||1563.4||1563.8||1563.8||1563.4|2438
1608214400000|2020-12-17 14:13:20||1563.6||1563.6||1563.6||1563.6|1371
1608214410000|2020-12-17 14:13:30|1563.8||1563.8||1563.8||1563.8||832
1608214420000|2020-12-17 14:13:40|1563.6|1563.4|1563.6|1563.2|1563.6|1563.4|1563.6|1563.2|355
1608214430000|2020-12-17 14:13:50|1563.4|1563.4|1563.4|1563.2|1563.4|1563.4|1563.2|1563|2129
1608214440000|2020-12-17 14:14:00|1563.2|1563|1562.8|1562.6|1563.2|1563.2|1562.8|1562.6|10288
1608214450000|2020-12-17 14:14:10|1562.6|1562.4|1562.4|1562|1562.6|1562.4|1562|1561.6|2491
1608214460000|2020-12-17 14:14:20|1562.2||1562.2||1562.2||1562.2||50
1608214470000|2020-12-17 14:14:30|1562|1561.8|1562.4|1562|1562.4|1562.2|1562|1561.8|1289
1608214480000|2020-12-17 14:14:40|1562.2|1561.8|1561.2|1561|1562.2|1561.8|1561.2|1561|7417
1608214490000|2020-12-17 14:14:50|1561.4|1560.8|1561.8|1561.4|1562|1561.6|1561.4|1560.8|22382
1608214500000|2020-12-17 14:15:00|1562|1561.6|1562.4|1562|1562.4|1562|1562|1561.6|2264
1608214510000|2020-12-17 14:15:10|1562.2|1562.2|1562.4|1562|1562.4|1562.2|1562.2|1562|1826
1608214520000|2020-12-17 14:15:20||1562.2||1562.2||1562.2||1562.2|129
1608214530000|2020-12-17 14:15:30||1562||1562||1562.2||1562|2643
1608214540000|2020-12-17 14:15:40|1562.2|1562.2|1562.6|1562.2|1563|1562.6|1562.2|1562.2|865
1608214550000|2020-12-17 14:15:50|1562.8|1562.4|1562.8|1562.4|1563|1562.6|1562.8|1562.4|331
1608214560000|2020-12-17 14:16:00|1562.6|1562.2|1562.4|1562|1562.8|1562.2|1562.4|1562|127
1608214570000|2020-12-17 14:16:10|1562.2|1562.2|1562.4|1562|1562.6|1562.2|1562.2|1562|773
1608214580000|2020-12-17 14:16:20|1562.2|1561.8|1562.4|1562|1562.4|1562.2|1562|1561.6|3003
1608214590000|2020-12-17 14:16:30|1562.2|1562.2|1562.6|1562.4|1562.8|1562.4|1562.2|1562.2|5503
1608214600000|2020-12-17 14:16:40||1562.2||1562.2||1562.4||1562.2|539
1608214610000|2020-12-17 14:16:50|1562.4|1562|1562.6|1562.4|1562.6|1562.4|1562.4|1562|1860
1608214620000|2020-12-17 14:17:00|1562.8|1562.6|1562.8|1562.6|1562.8|1562.6|1562.8|1562.6|2045
1608214630000|2020-12-17 14:17:10|1562.6|1562.4|1563.6|1563.2|1563.6|1563.2|1562.6|1562.4|10314
1608214640000|2020-12-17 14:17:20|1563.8|1563.4|1563.8|1563.4|1564|1563.6|1563.8|1563.2|3572
1608214650000|2020-12-17 14:17:30|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|77
1608214660000|2020-12-17 14:17:40|1563.4|1563|1563|1562.6|1563.4|1563|1563|1562.6|549
1608214670000|2020-12-17 14:17:50|1563.2|1562.8|1563.4|1563|1563.4|1563|1563.2|1562.6|2364
1608214680000|2020-12-17 14:18:00||1562.8||1563||1563.2||1562.8|320
1608214690000|2020-12-17 14:18:10|1563.6|1563.2|1563.8|1563.4|1563.8|1563.4|1563.4|1563.2|1362
1608214700000|2020-12-17 14:18:20|1564|1563.6|1563.6|1563.2|1564|1563.8|1563.6|1563.2|2380
1608214710000|2020-12-17 14:18:30|1563.8|1563.4|1564|1563.6|1564|1563.8|1563.8|1563.4|1386
1608214730000|2020-12-17 14:18:50|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|1564.2|1563.6|2750
1608214740000|2020-12-17 14:19:00|1564|1563.6|1563.8|1563.6|1564|1563.6|1563.8|1563.6|250
1608214750000|2020-12-17 14:19:10|1563.6|1563.4|1563.4|1563|1563.6|1563.4|1563.4|1563|4288
1608214770000|2020-12-17 14:19:30|1563.2|1562.8|1562.8|1562.4|1563.2|1562.8|1562.8|1562.4|1147
1608214780000|2020-12-17 14:19:40|1562.6||1562.6||1562.6||1562.6||75
1608214790000|2020-12-17 14:19:50|1562.8|1562.6|1562.6|1562.4|1562.8|1562.6|1562.6|1562.4|1317
1608214800000|2020-12-17 14:20:00|1562.4|1562.2|1561.8|1561.4|1562.4|1562.2|1561.8|1561.4|6918
1608214810000|2020-12-17 14:20:10|1561.6|1561.2|1561.4|1561.2|1561.6|1561.2|1561.2|1561|4138
1608214820000|2020-12-17 14:20:20|1561.2|1561|1560.2|1560|1561.4|1561|1560.2|1560|25511
1608214830000|2020-12-17 14:20:30|1560.4|1560.2|1560.6|1560.2|1560.6|1560.4|1560.4|1560|4366
1608214850000|2020-12-17 14:20:50|1560.4||1560.4||1560.4||1560.4||20
1608214860000|2020-12-17 14:21:00|1560.6|1560.4|1560.6|1560.2|1561|1560.8|1560.6|1560.2|4823
1608214870000|2020-12-17 14:21:10|1560.4||1560.4||1560.4||1560.4||0
1608214880000|2020-12-17 14:21:20|1560.6||1560.6||1560.6||1560.6||2166
1608214900000|2020-12-17 14:21:40|1560.4|1560.4|1560.4|1560.2|1560.4|1560.4|1560.4|1560.2|1262
1608214910000|2020-12-17 14:21:50|1560.2|1560|1560.6|1560|1560.6|1560.4|1560.2|1560|3900
1608214920000|2020-12-17 14:22:00|1560.4|1560.2|1559.4|1559|1560.4|1560.2|1559.4|1559|13252
1608214930000|2020-12-17 14:22:10||1559.2||1559.2||1559.2||1559.2|1408
1608214950000|2020-12-17 14:22:30|1559.6|1559.4|1559.2|1559|1559.6|1559.4|1559.2|1559|3090
1608214960000|2020-12-17 14:22:40|1559|1558.8|1559|1558.6|1559.2|1558.8|1559|1558.6|11746
1608214970000|2020-12-17 14:22:50|1559.2|1558.8|1559|1558.8|1559.2|1559|1559|1558.6|5580
1608214980000|2020-12-17 14:23:00|1558.8|1558.6|1558.2|1558|1558.8|1558.6|1558.2|1558|8459
1608214990000|2020-12-17 14:23:10|1558.4|1558.2|1557.8|1557.4|1558.4|1558.2|1557.6|1557.2|7931
1608215000000|2020-12-17 14:23:20|1557.6|1557.2|1558|1557.6|1558|1557.6|1557.4|1557|8880
1608215010000|2020-12-17 14:23:30|1557.8|1557.4|1557.6|1557.4|1557.8|1557.6|1557.6|1557.4|3752
1608215020000|2020-12-17 14:23:40|1557.8|1557.2|1557.8|1557.4|1557.8|1557.6|1557.6|1557.2|4935
1608215030000|2020-12-17 14:23:50|1558|1557.6|1558.4|1558.2|1558.4|1558.2|1557.8|1557.6|7188
1608215040000|2020-12-17 14:24:00|1558.6|1558|1558|1557.6|1558.6|1558|1557.8|1557.6|8003
1608215050000|2020-12-17 14:24:10|1557.8|1557.4|1557.6|1557.2|1557.8|1557.6|1557.6|1557.2|517
1608215060000|2020-12-17 14:24:20|1557.4|1557.4|1557.4|1557.2|1557.4|1557.4|1557.4|1557.2|2198
1608215070000|2020-12-17 14:24:30|1557.6|1557|1557.4|1557.2|1557.6|1557.2|1557.2|1557|3859
1608215080000|2020-12-17 14:24:40|1557.2|1557|1557.2|1556.8|1557.2|1557|1557|1556.6|6177
1608215100000|2020-12-17 14:25:00|1557|1556.6|1557.4|1557|1557.4|1557.2|1556.8|1556.6|3741
1608215110000|2020-12-17 14:25:10|1557.2|1556.8|1557.2|1556.8|1557.4|1557|1557.2|1556.8|5399
1608215120000|2020-12-17 14:25:20|1557.4|1557|1556.8|1556.4|1557.4|1557.2|1556.8|1556.4|11043
1608215130000|2020-12-17 14:25:30|1557|1556.6|1557.2|1556.6|1557.4|1557.2|1557|1556.6|4629
1608215140000|2020-12-17 14:25:40|1557|1556.4|1557.2|1556.6|1557.2|1557|1556.8|1556.4|11419
1608215150000|2020-12-17 14:25:50|1557|1556.4|1557.2|1557|1557.2|1557|1556.6|1556.4|1882
1608215160000|2020-12-17 14:26:00|1557|1556.8|1556.8|1556.6|1557.2|1556.8|1556.6|1556.2|3316
1608215170000|2020-12-17 14:26:10|1557|1556.4|1556.6|1556.2|1557|1556.4|1556.6|1556.2|2321
1608215180000|2020-12-17 14:26:20|1556.8|1556.4|1556|1555.6|1557|1556.8|1555.8|1555.6|10336
1608215190000|2020-12-17 14:26:30|1556.2|1555.8|1556.2|1555.8|1556.2|1556|1556|1555.6|2388
1608215200000|2020-12-17 14:26:40|1556|1555.6|1555.8|1555.2|1556.2|1555.8|1555.8|1555.2|5119
1608215210000|2020-12-17 14:26:50||1555.4||1555.2||1555.4||1555.2|0
1608215220000|2020-12-17 14:27:00|1555.6|1555|1554.6|1554.2|1555.6|1555|1554.6|1554.2|20085
1608215230000|2020-12-17 14:27:10|1554.8|1554.4|1555.6|1555.4|1555.8|1555.4|1554.8|1554.2|13651
1608215240000|2020-12-17 14:27:20|1555.4|1555.2|1555.4|1554.8|1555.6|1555.4|1555.4|1554.8|1283
1608215250000|2020-12-17 14:27:30|1555.6|1555|1555.6|1555.4|1555.8|1555.6|1555.4|1554.8|4371
1608215260000|2020-12-17 14:27:40|1555.4|1555.2|1555.4|1555|1555.4|1555.2|1555.4|1555|5118
1608215270000|2020-12-17 14:27:50|1555.2|1554.8|1555.8|1555.4|1555.8|1555.4|1555|1554.6|3618
1608215280000|2020-12-17 14:28:00|1555.6|1555.2|1555.6|1555.2|1555.6|1555.4|1555.6|1555.2|193
1608215290000|2020-12-17 14:28:10|1555.8|1555.4|1555.6|1555.4|1556.4|1556|1555.6|1555.4|9211
1608215300000|2020-12-17 14:28:20|1555.4|1555.2|1555.6|1555.2|1555.6|1555.2|1555.2|1554.8|7075
1608215310000|2020-12-17 14:28:30|1555.4|1555|1554.8|1554.4|1555.6|1555.4|1554.6|1554.4|11115
1608215320000|2020-12-17 14:28:40|1555|1554.6|1555.2|1555|1555.2|1555|1555|1554.6|1778
1608215330000|2020-12-17 14:28:50|1555.4|1555.2|1556.6|1556.2|1556.6|1556.2|1555.4|1555.2|3370
1608215340000|2020-12-17 14:29:00|1556.8|1556.4|1556.8|1556.6|1557|1556.8|1556.8|1556.4|3761
1608215350000|2020-12-17 14:29:10|1557|1556.4|1557.2|1556.8|1557.2|1557|1556.6|1556.2|2870
1608215360000|2020-12-17 14:29:20|1557.4|1557|1557.4|1557|1557.6|1557.4|1557.4|1557|2635
1608215370000|2020-12-17 14:29:30|1557.2|1556.8|1555.8|1555.4|1557.2|1557|1555.8|1555.4|4877
1608215380000|2020-12-17 14:29:40|1555.6|1555.6|1556.2|1555.8|1556.2|1555.8|1555.6|1555.6|2565
1608215390000|2020-12-17 14:29:50||1555.6||1555.6||1555.8||1555.6|0
1608215400000|2020-12-17 14:30:00|1556.4|1555.8|1556.2|1556|1556.8|1556.2|1556|1555.6|5723
1608215410000|2020-12-17 14:30:10|1556|1555.8|1556.8|1556.2|1556.8|1556.2|1556|1555.8|2065
1608215420000|2020-12-17 14:30:20|1557.2|1556.4|1558.2|1557.4|1558.2|1557.8|1557|1556.4|11908
1608215430000|2020-12-17 14:30:30|1558|1557.6|1559.2|1559|1559.2|1559|1557.8|1557.6|8773
1608215440000|2020-12-17 14:30:40|1559|1558.8|1558|1557.4|1559.2|1559|1557.8|1557.4|6318
1608215450000|2020-12-17 14:30:50|1557.8|1557.6|1558|1557.6|1558.4|1558.2|1557.6|1557|3684
1608215460000|2020-12-17 14:31:00|1557.8|1557.4|1555.4|1555|1557.8|1557.4|1555|1554.8|19965
1608215470000|2020-12-17 14:31:10|1555.6|1555.2|1556.2|1555.8|1556.4|1556.2|1555.4|1554.8|4535
1608215480000|2020-12-17 14:31:20|1556|1555.6|1555.4|1555|1556|1555.6|1555.2|1555|142
1608215490000|2020-12-17 14:31:30|1555.2|1554.8|1554.4|1553.8|1555.4|1554.8|1554.4|1553.8|3842
1608215500000|2020-12-17 14:31:40|1554.6|1554|1555.6|1555.4|1555.6|1555.4|1554.6|1553.8|4312
1608215510000|2020-12-17 14:31:50|1555.4|1555.2|1555|1554.6|1555.6|1555.4|1555|1554.4|7673
1608215520000|2020-12-17 14:32:00|1555.2|1554.4|1555.2|1555|1555.2|1555|1554.6|1554.2|12673
1608215530000|2020-12-17 14:32:10|1555.4|1555.2|1556.4|1556|1556.8|1556.6|1555.4|1555.2|14442
1608215540000|2020-12-17 14:32:20|1556.6|1556.2|1557.4|1557.2|1557.4|1557.2|1556.6|1556.2|8302
1608215550000|2020-12-17 14:32:30|1557.6|1557.4|1557|1556.6|1558.2|1557.6|1556.8|1556.2|2220
1608215560000|2020-12-17 14:32:40|1556.8|1556.4|1556|1555.4|1557.2|1556.8|1555.8|1555.4|3562
1608215570000|2020-12-17 14:32:50|1555.8|1555.6|1555.2|1555|1556|1555.6|1555.2|1555|8147
1608215580000|2020-12-17 14:33:00|1555.4|1555.2|1555.6|1555.2|1555.8|1555.6|1555|1554.6|7302
1608215590000|2020-12-17 14:33:10|1555.4|1555|1554.8|1554.4|1555.4|1555|1554.6|1554|29507
1608215600000|2020-12-17 14:33:20|1554.6|1554|1553.4|1553|1554.6|1554.2|1553.2|1553|8895
1608215610000|2020-12-17 14:33:30|1553.2|1552.8|1552.6|1552.2|1553.4|1552.8|1552.6|1552.2|4678
1608215620000|2020-12-17 14:33:40|1552.4|1552|1552.6|1552|1552.8|1552.4|1552.2|1552|4329
1608215630000|2020-12-17 14:33:50|1552.8|1552.2|1553.6|1553|1554|1553.6|1552.8|1552.2|3233
1608215640000|2020-12-17 14:34:00|1553.8|1553.2|1554|1553.4|1554|1553.4|1553|1552.8|486
1608215650000|2020-12-17 14:34:10|1554.2|1553.8|1554.2|1553.4|1554.4|1554|1553.6|1553.2|5698
1608215660000|2020-12-17 14:34:20|1554.4|1553.6|1554.2|1553.8|1554.4|1554|1553.6|1553.4|2523
1608215670000|2020-12-17 14:34:30|1554.4|1554|1554.4|1554|1554.6|1554.2|1554|1553.8|4076
1608215680000|2020-12-17 14:34:40|1554.2|1553.8|1553.6|1553.2|1554.2|1553.8|1553.4|1553.2|399
1608215690000|2020-12-17 14:34:50|1553.4|1553|1553.8|1553.4|1553.8|1553.4|1552.8|1552.6|8868
1608215700000|2020-12-17 14:35:00|1554|1553.2|1552.6|1552.4|1554|1553.4|1552.6|1552.2|2233
1608215710000|2020-12-17 14:35:10|1552.8|1552.2|1552.8|1552.2|1553|1552.8|1552.4|1552|10227
1608215720000|2020-12-17 14:35:20|1553|1552.4|1553.2|1553|1553.4|1553.2|1552.8|1552.2|8047
1608215730000|2020-12-17 14:35:30|1553.4|1552.8|1553.8|1553.4|1554.2|1554|1553.4|1552.6|12449
1608215740000|2020-12-17 14:35:40|1554|1553.6|1554|1553.6|1554.4|1554|1553.8|1553.4|136
1608215750000|2020-12-17 14:35:50|1553.8|1553.4|1554.4|1554.2|1554.8|1554.4|1553.6|1553.4|3052
1608215760000|2020-12-17 14:36:00|1554.6|1554.4|1556.2|1556|1556.2|1556|1554.6|1554.4|19314
1608215770000|2020-12-17 14:36:10|1556.4|1556.2|1556.8|1556.6|1557|1556.6|1556.2|1555.8|10168
1608215780000|2020-12-17 14:36:20|1557|1556.4|1555.8|1555.4|1557|1556.4|1555.6|1555.4|4161
1608215790000|2020-12-17 14:36:30|1556|1555.6|1556|1555.4|1556.2|1556|1555.8|1555.4|9006
1608215800000|2020-12-17 14:36:40|1555.8|1555.6|1553.6|1553.2|1555.8|1555.6|1553.6|1553|6085
1608215810000|2020-12-17 14:36:50|1553.4|1553|1553.2|1552.6|1553.4|1553|1552.8|1552.4|3129
1608215820000|2020-12-17 14:37:00|1553.4|1552.8|1554.2|1553.8|1554.6|1554.2|1553.4|1552.6|5511
1608215830000|2020-12-17 14:37:10|1554.4|1554|1554.2|1553.6|1554.4|1554.2|1554|1553.6|2378
1608215840000|2020-12-17 14:37:20|1554.4|1553.8|1554.2|1554|1555.4|1555.2|1554.2|1553.8|18867
1608215850000|2020-12-17 14:37:30|1554.4|1554.2|1554.2|1554|1554.6|1554.4|1554|1553.6|7821
1608215860000|2020-12-17 14:37:40|1554.4|1553.8|1554.6|1553.8|1554.8|1554.6|1554.4|1553.6|2404
1608215870000|2020-12-17 14:37:50|1554.4|1554.2|1554|1553.6|1554.4|1554.2|1554|1553.6|176
1608215880000|2020-12-17 14:38:00|1554.2|1553.8|1554|1553.6|1554.2|1553.8|1553.8|1553.2|4872
1608215890000|2020-12-17 14:38:10|1554.2|1553.8|1554.8|1554.2|1555.2|1554.8|1554|1553.8|1628
1608215900000|2020-12-17 14:38:20|1554.6|1554.4|1554|1553.6|1554.6|1554.6|1554|1553.4|4204
1608215910000|2020-12-17 14:38:30|1553.8|1553.4|1554.2|1553.8|1554.4|1554|1553.2|1553|10077
1608215920000|2020-12-17 14:38:40|1554.4|1554|1555.4|1554.8|1555.4|1554.8|1554.4|1554|3735
1608215930000|2020-12-17 14:38:50|1555.6|1555|1555.6|1555.2|1555.6|1555.2|1555.2|1555|3807
1608215940000|2020-12-17 14:39:00|1555.8|1555.4|1556.2|1555.6|1556.2|1555.8|1555.6|1555.2|3104
1608215950000|2020-12-17 14:39:10|1556|1555.8|1555.6|1555|1556.4|1556|1555.6|1555|1404
1608215960000|2020-12-17 14:39:20|1555.2|1554.8|1554.6|1554.2|1555.2|1555|1554.6|1554.2|2373
1608215970000|2020-12-17 14:39:30|1554.4|1554.4|1556|1555.6|1556|1555.6|1554.4|1554.2|24048
1608215980000|2020-12-17 14:39:40|1555.8|1555.4|1555.2|1555|1555.8|1555.4|1555.2|1555|956
1608215990000|2020-12-17 14:39:50|1555|1554.8|1555|1554.4|1555.4|1555|1554.8|1554.2|14507
1608216000000|2020-12-17 14:40:00|1554.8|1554.6|1553.8|1553.6|1555|1554.6|1553.8|1553.4|29797
1608216010000|2020-12-17 14:40:10|1554|1553.8|1554|1553.8|1554.4|1554.2|1553.8|1553.6|6541
1608216020000|2020-12-17 14:40:20|1554.2|1554|1555|1554.4|1555|1554.8|1554.2|1554|4488
1608216030000|2020-12-17 14:40:30|1555.2|1554.8|1556|1555.2|1556|1555.8|1555|1554.4|3340
1608216040000|2020-12-17 14:40:40|1555.8|1555|1555.8|1555.4|1556|1555.6|1555.4|1555|3967
1608216050000|2020-12-17 14:40:50|1556|1555.2|1555.8|1555.4|1556|1555.8|1555.6|1555.2|6275
1608216060000|2020-12-17 14:41:00|1556|1555.6|1556|1555.4|1557|1556.8|1556|1555.4|8369
1608216070000|2020-12-17 14:41:10|1556.2|1555.6|1556.2|1555.8|1556.6|1556.2|1556.2|1555.6|3073
1608216080000|2020-12-17 14:41:20|1556|1555.6|1555.8|1555.4|1556|1555.8|1555.6|1555.4|2429
1608216090000|2020-12-17 14:41:30|1555.6|1555.2|1554.4|1554|1555.6|1555.2|1554.4|1554|13634
1608216100000|2020-12-17 14:41:40|1554.2|1553.6|1554.4|1554|1554.4|1554.2|1553.8|1553.6|10505
1608216110000|2020-12-17 14:41:50|1554.2|1553.8|1554.2|1553.6|1554.2|1554|1553.8|1553.6|6566
1608216120000|2020-12-17 14:42:00|1554|1553.4|1553.4|1553.2|1554|1553.4|1553.4|1553|0
1608216130000|2020-12-17 14:42:10|1553.6|1553.4|1554.2|1553.6|1554.2|1553.8|1553.6|1553.4|6033
1608216140000|2020-12-17 14:42:20|1554||1553.8||1554||1553.8||252
1608216150000|2020-12-17 14:42:30|1553.6|1553.4|1553.4|1552.8|1553.8|1553.4|1553.2|1552.8|9833
1608216160000|2020-12-17 14:42:40|1553.6|1553|1553|1552.8|1553.6|1553.4|1553|1552.8|671
1608216170000|2020-12-17 14:42:50|1552.8|1552.6|1553.2|1552.8|1553.2|1553|1552.8|1552.6|3055
1608216180000|2020-12-17 14:43:00|1553.4|1553|1552.8|1552.2|1553.6|1553.2|1552.6|1552.2|3647
1608216190000|2020-12-17 14:43:10|1552.6|1552|1552|1551.8|1552.6|1552|1552|1551.6|10469
1608216200000|2020-12-17 14:43:20|1552.2|1552|1552.2|1552|1552.4|1552.2|1552|1551.8|4637
1608216210000|2020-12-17 14:43:30|1552.4|1552.2|1552.2|1552|1552.4|1552.2|1552|1551.6|5984
1608216220000|2020-12-17 14:43:40|1552|1551.8|1552.8|1552.2|1552.8|1552.4|1552|1551.8|4068
1608216230000|2020-12-17 14:43:50|1552.6|1552|1553|1552.6|1553|1552.6|1552.2|1551.8|3919
1608216240000|2020-12-17 14:44:00|1553.2|1552.8|1553.4|1553|1553.4|1553|1552.6|1552.4|9489
1608216250000|2020-12-17 14:44:10|1553.2|1552.8|1552.4|1551.8|1553.2|1552.8|1552.2|1551.8|2435
1608216260000|2020-12-17 14:44:20|1552.2|1552|1552.4|1552.2|1552.6|1552.4|1552|1551.8|6283
1608216270000|2020-12-17 14:44:30|1552.2|1552|1552.4|1552|1552.4|1552.2|1552.2|1552|2172
1608216280000|2020-12-17 14:44:40|1552.6|1552.2|1552.4|1552.2|1552.6|1552.4|1552.4|1552|1899
1608216290000|2020-12-17 14:44:50|1552.6|1552.4|1553.2|1552.6|1553.2|1552.8|1552.6|1552.2|1458
1608216300000|2020-12-17 14:45:00|1553|1553|1552.4|1552.2|1553.6|1553.2|1552.4|1552.2|2277
1608216310000|2020-12-17 14:45:10|1552.2|1552|1552.4|1552|1552.6|1552.4|1552|1551.6|11537
1608216320000|2020-12-17 14:45:20|1552.2|1552.2|1552|1551.6|1552.4|1552.2|1552|1551.6|2194
1608216330000|2020-12-17 14:45:30|1551.8|1551.8|1552|1551.6|1552|1551.8|1551.8|1551.4|2675
1608216340000|2020-12-17 14:45:40|1551.8|1551.8|1552.8|1552.4|1552.8|1552.4|1551.8|1551.8|7712
1608216350000|2020-12-17 14:45:50|1552.6|1552.6|1552.2|1551.8|1553|1552.8|1552|1551.8|3938
1608216360000|2020-12-17 14:46:00|1552.4|1552|1552|1551.6|1552.8|1552.4|1552|1551.6|2358
1608216370000|2020-12-17 14:46:10|1552.2|1551.8|1552.2|1551.4|1552.2|1551.8|1551.6|1551.4|640
1608216380000|2020-12-17 14:46:20|1552.4|1551.8|1553|1552.6|1553|1552.8|1552.4|1551.4|5703
1608216390000|2020-12-17 14:46:30|1552.8|1552.4|1554.6|1554.2|1554.8|1554.6|1552.8|1552.4|31743
1608216400000|2020-12-17 14:46:40|1554.4|1554|1554.6|1554|1554.6|1554|1554.4|1554|2390
1608216410000|2020-12-17 14:46:50|1554.4|1553.8|1553.6|1553.4|1554.4|1553.8|1553.6|1553.2|4450
1608216420000|2020-12-17 14:47:00|1553.8|1553.6|1554|1553.6|1554.4|1554|1553.8|1553.4|10133
1608216430000|2020-12-17 14:47:10|1553.8|1553.4|1553.8|1553.4|1554|1553.8|1553.6|1553.4|2153
1608216440000|2020-12-17 14:47:20|1554|1553.6|1554.6|1554.2|1554.6|1554.4|1554|1553.4|1207
1608216450000|2020-12-17 14:47:30|1554.4|1554|1553.2|1552.8|1554.4|1554.2|1553.2|1552.8|5935
1608216460000|2020-12-17 14:47:40|1553.4|1553|1554.2|1553.8|1554.2|1553.8|1553.4|1553|7344
1608216470000|2020-12-17 14:47:50|1554|1554|1554.2|1553.8|1554.2|1554|1554|1553.8|470
1608216480000|2020-12-17 14:48:00|1554|1554|1554|1553.4|1554.2|1554|1553.8|1553.4|2788
1608216490000|2020-12-17 14:48:10|1554.2|1553.6|1555.4|1555|1555.4|1555|1554|1553.6|8024
1608216500000|2020-12-17 14:48:20|1555.2|1554.8|1555.2|1555|1555.4|1555.2|1555|1554.6|2906
1608216510000|2020-12-17 14:48:30|1555|1554.8|1555.2|1554.8|1555.4|1555.2|1554.8|1554.6|2413
1608216520000|2020-12-17 14:48:40|1555|1555|1555|1554.8|1555.4|1555|1554.8|1554.4|5463
1608216530000|2020-12-17 14:48:50|1555.2|1555|1554.6|1554.2|1555.2|1555|1554.4|1554.2|1693
1608216540000|2020-12-17 14:49:00|1554.8|1554.4|1555.2|1555|1555.2|1555|1554.6|1554.2|9471
1608216550000|2020-12-17 14:49:10|1555|1554.8|1554.6|1554.2|1555.2|1555|1554.6|1554.2|1627
1608216560000|2020-12-17 14:49:20|1554.4|1554|1554.6|1554.2|1554.6|1554.4|1554.2|1554|1175
1608216570000|2020-12-17 14:49:30|1554.4||1554.4||1554.4||1554.4||581
1608216580000|2020-12-17 14:49:40|1554.6|1554.4|1555.6|1555.2|1555.6|1555.4|1554.6|1554.4|4725
1608216590000|2020-12-17 14:49:50|1555.8|1555.4|1556|1555.6|1556|1555.8|1555.8|1555.4|5285
1608216600000|2020-12-17 14:50:00|1556.2|1555.8|1555.8|1555.6|1557|1556.6|1555.8|1555.6|4799
1608216610000|2020-12-17 14:50:10|1555.6|1555.4|1556.2|1555.8|1556.2|1555.8|1555.2|1555|7316
1608216620000|2020-12-17 14:50:20|1556|1555.6|1555.6|1555.4|1556|1555.8|1555.6|1555.2|1129
1608216630000|2020-12-17 14:50:30|1555.8|1555.2|1555.4|1555|1556|1555.8|1555.4|1555|4457
1608216640000|2020-12-17 14:50:40|1555.2|1555.2|1555.4|1555|1555.6|1555.2|1555.2|1555|4414
1608216650000|2020-12-17 14:50:50|1555.2|1554.8|1555|1554.8|1555.6|1555|1554.8|1554.4|13197
1608216660000|2020-12-17 14:51:00|1555.2|1555|1555.4|1554.8|1555.4|1555.2|1555.2|1554.8|4254
1608216670000|2020-12-17 14:51:10|1555.2|1554.6|1555|1554.6|1555.2|1554.8|1554.8|1554.6|2519
1608216680000|2020-12-17 14:51:20|1554.8|1554.4|1554.4|1553.8|1554.8|1554.4|1554|1553.8|4883
1608216690000|2020-12-17 14:51:30|1554.6|1554|1555|1554.6|1555.2|1554.8|1554.6|1554|3751
1608216700000|2020-12-17 14:51:40|1555.2|1554.4|1554.8|1554.4|1555.2|1555|1554.8|1554.4|2283
1608216710000|2020-12-17 14:51:50|1554.6|1554.2|1556.4|1556|1556.4|1556|1554.4|1554|12141
1608216720000|2020-12-17 14:52:00|1556.2|1556.2|1556.2|1555.8|1556.4|1556.2|1555.8|1555.6|3181
1608216730000|2020-12-17 14:52:10|1556.4|1556|1556.4|1556|1556.4|1556.2|1556.4|1555.8|2276
1608216740000|2020-12-17 14:52:20|1556.2|1555.8|1556.2|1555.6|1556.2|1555.8|1556.2|1555.6|1598
1608216750000|2020-12-17 14:52:30|1556|1555.8|1556.2|1555.8|1556.6|1556.2|1556|1555.8|2791
1608216760000|2020-12-17 14:52:40|1556.4|1556|1556.2|1555.8|1556.6|1556.2|1556.2|1555.8|1380
1608216770000|2020-12-17 14:52:50|1556.4|1556|1556.8|1556.2|1556.8|1556.6|1556.4|1556|6438
1608216780000|2020-12-17 14:53:00|1556.6|1556|1556.8|1556.4|1556.8|1556.4|1556.2|1556|2260
1608216790000|2020-12-17 14:53:10|1557|1556.8|1557|1556.6|1557.6|1557.2|1556.8|1556.4|17061
1608216800000|2020-12-17 14:53:20||1556.4||1556.4||1556.4||1556.4|50
1608216810000|2020-12-17 14:53:30|1556.8|1556.2|1556.8|1556.6|1557.2|1556.8|1556|1555.8|17016
1608216820000|2020-12-17 14:53:40|1556.6|1556.4|1555.6|1555.2|1556.6|1556.4|1555.6|1555.2|9386
1608216830000|2020-12-17 14:53:50|1555.4|1555.4|1555.2|1555|1555.6|1555.4|1555.2|1555|1453
1608216840000|2020-12-17 14:54:00|1555|1554.8|1555|1554.6|1555|1554.8|1554.8|1554.6|8693
1608216850000|2020-12-17 14:54:10|1555.2|1554.8|1555.6|1555.4|1555.8|1555.6|1555.2|1554.6|10212
1608216860000|2020-12-17 14:54:20|1555.4|1555.2|1554.8|1554.2|1555.4|1555.2|1554.6|1554.2|9368
1608216870000|2020-12-17 14:54:30|1555|1554.4|1555.2|1555|1556|1555.6|1555|1554.2|6817
1608216880000|2020-12-17 14:54:40|1555.4|1555.2|1555.6|1555.2|1555.8|1555.4|1555.4|1555|4735
1608216890000|2020-12-17 14:54:50|1555.8|1555.4|1556|1555.2|1556.2|1556|1555.8|1555.2|8292
1608216900000|2020-12-17 14:55:00|1555.8|1555.4|1555.8|1555.2|1556.2|1555.8|1555.6|1555|5432
1608216910000|2020-12-17 14:55:10|1555.6|1555.4|1556|1555.8|1556|1555.8|1555.6|1555.2|3240
1608216920000|2020-12-17 14:55:20|1556.2|1556|1555.4|1555|1556.4|1556.2|1555.4|1555|6351
1608216930000|2020-12-17 14:55:30|1555.6|1555.2|1555.4|1555|1555.6|1555.4|1555.4|1555|2421
1608216940000|2020-12-17 14:55:40|1555.6|1555.2|1556|1555.6|1556.4|1556.2|1555.6|1555|8310
1608216950000|2020-12-17 14:55:50|1555.8|1555.4|1555.8|1555.2|1556.6|1556.2|1555.8|1555.2|9210
1608216960000|2020-12-17 14:56:00|1555.6|1555.4|1554.8|1554.6|1555.6|1555.4|1554.8|1554.6|7811
1608216970000|2020-12-17 14:56:10|1555|1554.8|1556.8|1556.4|1556.8|1556.6|1555|1554.8|23505
1608216980000|2020-12-17 14:56:20|1556.6|1556.2|1556.2|1555.8|1557|1556.4|1556.2|1555.8|3726
1608216990000|2020-12-17 14:56:30|1556.4|1556|1555.2|1554.8|1556.6|1556.2|1555|1554.8|33196
1608217000000|2020-12-17 14:56:40|1555|1554.6|1554.2|1553.8|1555|1554.6|1554.2|1553.8|9135
1608217010000|2020-12-17 14:56:50|1554.4|1554|1554.8|1554.6|1555|1554.8|1554.4|1554|2735
1608217020000|2020-12-17 14:57:00|1555|1554.8|1554.6|1554.2|1555|1554.8|1554.4|1554.2|5844
1608217030000|2020-12-17 14:57:10|1554.8|1554.4|1555.2|1554.8|1555.4|1555|1554.8|1554.4|5766
1608217040000|2020-12-17 14:57:20|1555.4|1555|1554.6|1554.2|1555.6|1555.4|1554.6|1554.2|5220
1608217050000|2020-12-17 14:57:30|1554.2|1554|1554.4|1554|1554.4|1554.2|1554|1553.6|1305
1608217060000|2020-12-17 14:57:40|1554.2|1553.8|1554.4|1553.8|1554.4|1553.8|1554|1553.8|1628
1608217070000|2020-12-17 14:57:50|1554.6|1554|1554.8|1554.6|1555.2|1555|1554.6|1554|6505
1608217080000|2020-12-17 14:58:00|1555|1554.8|1554.6|1554.2|1555|1554.8|1554.2|1554|4522
1608217090000|2020-12-17 14:58:10|1554.8|1554.4|1554.8|1554.6|1555.4|1555.2|1554.8|1554.4|16273
1608217100000|2020-12-17 14:58:20|1555|1554.8|1555.2|1554.8|1555.2|1555|1555|1554.6|2053
1608217110000|2020-12-17 14:58:30|1555|1554.6|1554.6|1554.4|1555|1554.6|1554.4|1554.2|4573
1608217120000|2020-12-17 14:58:40|1554.8|1554.6|1555.2|1555|1555.4|1555.2|1554.8|1554.6|9574
1608217130000|2020-12-17 14:58:50|1555.4|1555.2|1555.6|1555.2|1555.8|1555.4|1555.4|1555.2|1157
1608217140000|2020-12-17 14:59:00|1555.4|1554.8|1554.6|1554.2|1555.4|1555|1554.2|1554|11652
1608217150000|2020-12-17 14:59:10|1554.8|1554.4|1554.8|1554.4|1554.8|1554.6|1554.6|1554.2|5021
1608217160000|2020-12-17 14:59:20|1555|1554.6|1555|1554.4|1555|1554.8|1554.6|1554.4|3829
1608217170000|2020-12-17 14:59:30|1555.2|1554.6|1555.8|1555.4|1556|1555.6|1555.2|1554.6|1937
1608217180000|2020-12-17 14:59:40|1555.6|1555.2|1554.8|1554.4|1555.6|1555.4|1554.8|1554.4|1960
1608217190000|2020-12-17 14:59:50|1555|1554.6|1556|1555.6|1556|1555.8|1554.8|1554.4|12795
1608217200000|2020-12-17 15:00:00|1555.8|1555.4|1556|1555.6|1556.6|1556.2|1555.4|1555|12514
1608217210000|2020-12-17 15:00:10|1556.2|1555.8|1556.4|1556|1556.6|1556.2|1556.2|1555.6|1211
1608217220000|2020-12-17 15:00:20|1556.6|1556.2|1557|1556.6|1557|1556.8|1556.2|1556|10076
1608217230000|2020-12-17 15:00:30|1556.8|1556.4|1557|1556.6|1557|1556.8|1556.6|1556|6191
1608217240000|2020-12-17 15:00:40|1557.2|1556.8|1557.2|1556.8|1557.4|1557.2|1557|1556.6|11972
1608217250000|2020-12-17 15:00:50|1557|1556.6|1556.8|1556.6|1557|1556.8|1556.8|1556.4|3780
1608217260000|2020-12-17 15:01:00|1557|1556.8|1557.4|1557|1557.6|1557.4|1557|1556.8|21863
1608217270000|2020-12-17 15:01:10|1557.6|1557.2|1557.2|1557|1557.6|1557.4|1557.2|1557|3381
1608217280000|2020-12-17 15:01:20|1557.4|1557.2|1557.4|1557|1557.4|1557.2|1557.2|1557|1044
1608217290000|2020-12-17 15:01:30|1557.2|1557.2|1557.8|1557.6|1557.8|1557.6|1557.2|1557|4553
1608217300000|2020-12-17 15:01:40|1557.6|1557.4|1557.8|1557.6|1558|1557.6|1557.6|1557.2|3338
1608217310000|2020-12-17 15:01:50|1557.6|1557.4|1557.6|1557.2|1557.8|1557.4|1557.4|1556.8|3640
1608217320000|2020-12-17 15:02:00|1557.4|1557|1557|1556.6|1557.6|1557.4|1557|1556.4|4685
1608217330000|2020-12-17 15:02:10|1556.8|1556.4|1556.4|1556|1556.8|1556.4|1556.4|1556|1544
1608217340000|2020-12-17 15:02:20|1556.2|1555.8|1555|1554.6|1556.2|1555.8|1555|1554.6|9753
1608217350000|2020-12-17 15:02:30|1554.8|1554.4|1554.6|1554.2|1555|1554.6|1554.4|1554|3569
1608217360000|2020-12-17 15:02:40|1554.8|1554|1555|1554.6|1555|1554.8|1554.8|1554|4554
1608217370000|2020-12-17 15:02:50|1554.8||1555||1555||1554.8||132
1608217380000|2020-12-17 15:03:00|1554.8|1554.8|1555|1554.8|1555.4|1555|1554.8|1554.6|3523
1608217390000|2020-12-17 15:03:10|1554.8|1554.6|1554.6|1554.2|1555|1554.6|1554.6|1554.2|1593
1608217400000|2020-12-17 15:03:20|1554.8|1554.6|1554.2|1554|1555|1554.8|1554.2|1554|1471
1608217410000|2020-12-17 15:03:30|1554|1553.8|1553.6|1553|1554|1553.8|1553.6|1553|6046
1608217420000|2020-12-17 15:03:40|1553.4|1553.2|1553.6|1553.2|1553.6|1553.4|1553.4|1553|12574
1608217430000|2020-12-17 15:03:50|1553.4|1553|1553.6|1553.2|1553.6|1553.4|1553|1552.8|9290
1608217440000|2020-12-17 15:04:00|1553.8|1553.4|1554|1553.6|1554|1553.8|1553.8|1553|1709
1608217450000|2020-12-17 15:04:10|1553.8|1553.8|1553.8|1553.6|1553.8|1553.8|1553.6|1553.2|9060
1608217460000|2020-12-17 15:04:20|1554|1553.8|1553.2|1552.8|1554.2|1553.8|1553|1552.8|3819
1608217470000|2020-12-17 15:04:30|1553|1552.6|1552.8|1552.6|1553|1552.6|1552.6|1552.4|1948
1608217480000|2020-12-17 15:04:40|1553|1552.2|1552.6|1552.2|1553|1552.4|1552.4|1552.2|6188
1608217490000|2020-12-17 15:04:50|1552.8|1552.4|1552.8|1552.4|1553|1552.8|1552.6|1552.4|8922
1608217500000|2020-12-17 15:05:00|1552.6|1552.2|1552.4|1552.2|1552.6|1552.4|1552.4|1552|597
1608217510000|2020-12-17 15:05:10|1552.6|1552|1552.4|1552.2|1552.6|1552.2|1552.2|1552|7406
1608217520000|2020-12-17 15:05:20|1552.2|1552|1552.2|1551.8|1552.2|1552.2|1551.8|1551.6|22692
1608217530000|2020-12-17 15:05:30|1552.4|1551.6|1552.6|1552.2|1553.4|1553|1552.4|1551.6|7099
1608217540000|2020-12-17 15:05:40|1552.8|1552.4|1552.8|1552.4|1552.8|1552.6|1552.2|1552|2750
1608217550000|2020-12-17 15:05:50|1553|1552.6|1553.4|1553|1553.4|1553.2|1553|1552.6|5018
1608217560000|2020-12-17 15:06:00|1553.6|1553.2|1554.2|1554|1554.4|1554.2|1553.4|1553.2|6777
1608217570000|2020-12-17 15:06:10|1554|1553.8|1553.4|1553|1554.2|1553.8|1553.4|1552.8|1349
1608217580000|2020-12-17 15:06:20|1553|1552.8|1552.8|1552.4|1553.4|1552.8|1552.6|1552.4|1516
1608217590000|2020-12-17 15:06:30|1552.6|1552.6|1552.8|1552.4|1552.8|1552.6|1552.6|1552.4|374
1608217600000|2020-12-17 15:06:40|1553|1552.6|1552.4|1552|1553|1552.8|1552|1551.6|7306
1608217610000|2020-12-17 15:06:50|1552.6|1552.2|1552.4|1552|1552.6|1552.4|1552|1551.8|2017
1608217620000|2020-12-17 15:07:00|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|1552.6|1551.8|713
1608217630000|2020-12-17 15:07:10|1552.8|1552.4|1553.4|1553|1553.4|1553|1552.8|1552.4|6482
1608217640000|2020-12-17 15:07:20|1553.2|1552.8|1552.6|1552.4|1553.2|1552.8|1552.6|1552.4|1564
1608217650000|2020-12-17 15:07:30|1552.8|1552.2|1552.8|1552.4|1552.8|1552.4|1552.2|1551.8|1864
1608217660000|2020-12-17 15:07:40|1553|1552.2|1552.4|1552|1553.2|1552.2|1552.4|1552|537
1608217670000|2020-12-17 15:07:50|1552.6|1552.2|1552.6|1552.2|1552.8|1552.4|1552.6|1552.2|1213
1608217680000|2020-12-17 15:08:00|1552.4|1552|1552.2|1551.8|1552.4|1552|1552.2|1551.6|876
1608217690000|2020-12-17 15:08:10|1552.4|1552|1552.6|1552|1552.6|1552.2|1552|1551.8|3989
1608217700000|2020-12-17 15:08:20|1552.4|1552.2|1552.6|1552.2|1552.6|1552.2|1552.2|1551.8|312
1608217710000|2020-12-17 15:08:30|1552.8|1552|1552.2|1552|1552.8|1552.4|1552.2|1551.8|2522
1608217720000|2020-12-17 15:08:40|1552.4|1551.8|1552.4|1552|1552.4|1552|1552|1551.6|13231
1608217730000|2020-12-17 15:08:50|1552.2|1551.8|1552|1551.8|1552.2|1552|1552|1551.6|2041
1608217740000|2020-12-17 15:09:00|1552.2|1552|1552.4|1552|1553|1552.6|1552.2|1552|5915
1608217750000|2020-12-17 15:09:10||1552.2||1552||1552.2||1552|2649
1608217760000|2020-12-17 15:09:20||1552.2||1552||1552.2||1552|3700
1608217770000|2020-12-17 15:09:30|1552.2|1552.2|1552.2|1552|1552.4|1552.2|1552|1551.8|3660
1608217780000|2020-12-17 15:09:40|1552|1551.8|1552.2|1551.8|1552.2|1552|1552|1551.8|7170
1608217790000|2020-12-17 15:09:50|1552|1552|1552|1551.4|1552.4|1552.2|1551.8|1551.4|3928
1608217800000|2020-12-17 15:10:00|1551.8|1551.2|1551.4|1551.2|1551.8|1551.2|1551.2|1551|8398
1608217810000|2020-12-17 15:10:10|1551.2|1551|1551|1550.6|1551.2|1551|1551|1550.6|14875
1608217820000|2020-12-17 15:10:20|1550.8|1550.4|1550.8|1550.6|1550.8|1550.6|1550.6|1550.2|3660
1608217830000|2020-12-17 15:10:30|1551|1550.8|1550.8|1550.4|1551|1550.8|1550.8|1550.4|2870
1608217850000|2020-12-17 15:10:50|1551|1550.6|1550.6|1550.2|1551|1550.8|1550.6|1550.2|8111
1608217860000|2020-12-17 15:11:00|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.8|1550.4|1122
1608217870000|2020-12-17 15:11:10|1551.2|1550.8|1551.4|1551|1551.4|1551|1551.2|1550.8|2163
1608217880000|2020-12-17 15:11:20|1551.2|1550.8|1551|1550.4|1551.2|1550.8|1550.8|1550.4|2353
1608217890000|2020-12-17 15:11:30|1550.8|1550.6|1550.8|1550.4|1551.4|1551|1550.8|1550.4|4681
1608217900000|2020-12-17 15:11:40|1550.6|1550.2|1550.2|1550|1550.6|1550.2|1550.2|1550|17481
1608217910000|2020-12-17 15:11:50|1550|1549.8|1549.8|1549.4|1550|1549.8|1549.4|1549.2|66807
1608217920000|2020-12-17 15:12:00|1549.6|1549.2|1549.4|1549.2|1549.6|1549.2|1549.2|1549|2662
1608217930000|2020-12-17 15:12:10|1549.2|1549|1549.6|1549.2|1549.8|1549.4|1549.2|1549|5378
1608217940000|2020-12-17 15:12:20|1549.4|1549|1549.4|1549|1549.6|1549.2|1549|1548.8|16088
1608217950000|2020-12-17 15:12:30|1549.2|1548.8|1549|1548.6|1549.4|1549|1548.8|1548.6|1302
1608217960000|2020-12-17 15:12:40|1548.8|1548.4|1547.8|1547.6|1548.8|1548.4|1547.8|1547.6|4760
1608217970000|2020-12-17 15:12:50|1548|1547.8|1548.6|1548|1548.6|1548.2|1548|1547.8|6700
1608217980000|2020-12-17 15:13:00|1548.4|1547.8|1549|1548.6|1549.2|1549|1547.8|1547.6|14117
1608217990000|2020-12-17 15:13:10|1549.2|1548.8|1549.4|1549.2|1549.4|1549.2|1549.2|1548.6|2945
1608218000000|2020-12-17 15:13:20|1549.2|1549|1550.2|1549.8|1550.2|1550|1549.2|1549|4692
1608218010000|2020-12-17 15:13:30|1550|1550|1549.6|1549.2|1550|1550|1549.4|1549|6283
1608218020000|2020-12-17 15:13:40|1549.4|1549.4|1550.4|1550.2|1550.6|1550.2|1549.4|1549.2|5848
1608218030000|2020-12-17 15:13:50|1550.6|1550.4|1551|1550.6|1551|1550.8|1550.4|1550.2|6950
1608218040000|2020-12-17 15:14:00|1550.8|1550.4|1550|1549.6|1550.8|1550.4|1549.8|1549.6|1348
1608218050000|2020-12-17 15:14:10|1549.8|1549.8|1550.8|1550.4|1550.8|1550.4|1549.8|1549.6|9569
1608218060000|2020-12-17 15:14:20|1551|1550.6|1551|1550.6|1551|1550.8|1550.8|1550.6|2185
1608218070000|2020-12-17 15:14:30|1550.8|1550.8|1551|1550.6|1551|1550.8|1550.8|1550.6|4075
1608218080000|2020-12-17 15:14:40|1550.8|1550.4|1551|1550.6|1551|1550.8|1550.6|1550.4|933
1608218090000|2020-12-17 15:14:50|1550.8|1550.4|1551|1550.6|1551.2|1551|1550.6|1550.4|4289
1608218100000|2020-12-17 15:15:00|1550.8|1550.4|1550.6|1550.2|1550.8|1550.4|1550.4|1550|547
1608218110000|2020-12-17 15:15:10|1550.4|1550|1550.6|1550.4|1550.6|1550.4|1550.2|1550|2666
1608218120000|2020-12-17 15:15:20|1550.8|1550.2|1550.8|1550.6|1551|1550.8|1550.8|1550.2|13008
1608218130000|2020-12-17 15:15:30|1550.6|1550.4|1549.6|1549.4|1550.6|1550.4|1549.4|1549.2|18447
1608218140000|2020-12-17 15:15:40|||||||||375
1608218150000|2020-12-17 15:15:50|1549.8|1549.6|1549.6|1549.4|1550|1549.8|1549.6|1549.4|3596
1608218160000|2020-12-17 15:16:00|1549.8|1549.6|1549.8|1549.6|1550|1549.6|1549.8|1549.4|2827
1608218170000|2020-12-17 15:16:10|1549.6|1549.4|1550|1549.6|1550|1549.8|1549.6|1549.4|13444
1608218180000|2020-12-17 15:16:20|1550.2|1549.8|1550.4|1550|1550.6|1550.2|1550.2|1549.8|2981
1608218190000|2020-12-17 15:16:30|1550.2|1549.8|1550|1549.6|1550.2|1550|1549.8|1549.6|5260
1608218200000|2020-12-17 15:16:40|1549.8|1549.4|1549|1548.8|1549.8|1549.4|1549|1548.8|9040
1608218210000|2020-12-17 15:16:50|1549.2|1549|1549.2|1548.8|1549.2|1549|1549.2|1548.8|615
1608218220000|2020-12-17 15:17:00|1549|1548.6|1549.6|1549.2|1549.8|1549.6|1548.8|1548.6|29338
1608218230000|2020-12-17 15:17:10|1549.8|1549.4|1549.8|1549.4|1550|1549.8|1549.6|1549.2|3480
1608218240000|2020-12-17 15:17:20|1550|1549.6|1549.8|1549.6|1550|1549.8|1549.8|1549.6|717
1608218250000|2020-12-17 15:17:30|1550|1549.8|1549.6|1549.4|1550|1549.8|1549.6|1549.2|3737
1608218260000|2020-12-17 15:17:40|1549.4|1549.2|1549|1548.8|1549.4|1549.2|1548.8|1548.4|2439
1608218270000|2020-12-17 15:17:50|1549.2|1549|1549.4|1549|1549.4|1549.2|1549|1549|2610
1608218280000|2020-12-17 15:18:00|1549.2|1549.2|1549.6|1549.4|1549.6|1549.4|1549.2|1549.2|3807
1608218290000|2020-12-17 15:18:10|1549.8|1549.6|1549.6|1549.2|1550.4|1550|1549.4|1549.2|16285
1608218300000|2020-12-17 15:18:20|1549.4||1549.6||1549.6||1549.4||2648
1608218310000|2020-12-17 15:18:30|1549.8|1549.4|1550|1549.8|1550|1549.8|1549.8|1549.4|3818
1608218320000|2020-12-17 15:18:40|1549.8|1549.6|1550.2|1549.8|1550.4|1550.2|1549.8|1549.6|2439
1608218330000|2020-12-17 15:18:50|1550|1549.6|1549.8|1549.6|1550|1549.6|1549.8|1549.4|1720
1608218340000|2020-12-17 15:19:00|1550|1549.8|1550|1549.6|1550.4|1550.2|1550|1549.6|3937
1608218350000|2020-12-17 15:19:10|1549.8|1549.4|1550.2|1550|1550.2|1550|1549.6|1549.2|22009
1608218360000|2020-12-17 15:19:20|1550.4|1550.2|1551|1550.6|1551|1550.8|1550.4|1550|8349
1608218370000|2020-12-17 15:19:30|1550.8|1550.4|1550.8|1550.4|1550.8|1550.6|1550.6|1550.4|249
1608218380000|2020-12-17 15:19:40|1550.6|1550.2|1550.4|1550|1550.8|1550.6|1550.2|1550|9010
1608218390000|2020-12-17 15:19:50|1550.2|1550.2|1550.6|1550.4|1550.6|1550.4|1550.2|1550.2|2613
1608218400000|2020-12-17 15:20:00|1550.8|1550.6|1550.8|1550.4|1551|1550.8|1550.6|1550.4|2750
1608218410000|2020-12-17 15:20:10|1551|1550.6|1551|1550.8|1551|1550.8|1551|1550.6|264
1608218420000|2020-12-17 15:20:20|1551.2|1551|1551.2|1551|1551.2|1551|1551|1550.8|971
1608218430000|2020-12-17 15:20:30|1551.4|1551.2|1551.6|1551.4|1551.6|1551.4|1551.2|1551|2562
1608218450000|2020-12-17 15:20:50|1551.4|1551.2|1550.4|1550|1551.6|1551.2|1550.4|1550|20516
1608218460000|2020-12-17 15:21:00|1550.6|1550.4|1550.8|1550.4|1550.8|1550.4|1550.6|1550.4|1241
1608218470000|2020-12-17 15:21:10|1551||1550.8||1551||1550.8||0
1608218480000|2020-12-17 15:21:20|1550.6|1550.2|1550.6|1550.4|1550.6|1550.4|1550.4|1550|1616
1608218490000|2020-12-17 15:21:30|1550.8|1550.6|1551|1550.6|1551|1550.8|1550.6|1550.4|4010
1608218500000|2020-12-17 15:21:40|1550.8|1550.4|1551.4|1551.2|1551.6|1551.4|1550.8|1550.4|5859
1608218510000|2020-12-17 15:21:50|1551.2|1551|1551.6|1551.2|1551.6|1551.4|1551.2|1551|7456
1608218520000|2020-12-17 15:22:00||1551.4||1551.2||1551.4||1551.2|0
1608218530000|2020-12-17 15:22:10|1551.4|1551.4|1551.6|1551.2|1551.6|1551.4|1551.4|1551|2375
1608218540000|2020-12-17 15:22:20|1551.4|1551|1551.6|1551.2|1551.6|1551.2|1551|1550.6|13801
1608218550000|2020-12-17 15:22:30|1551.4|1551|1551.4|1550.8|1551.6|1551.2|1551.2|1550.8|15042
1608218560000|2020-12-17 15:22:40|1551.2|1550.6|1551.2|1550.8|1551.4|1551|1551|1550.6|1328
1608218570000|2020-12-17 15:22:50|1551.4|1551|1551.4|1551|1551.4|1551.2|1551.4|1551|707
1608218580000|2020-12-17 15:23:00|1551.2|1550.8|1551|1550.8|1551.4|1551|1551|1550.8|2282
1608218590000|2020-12-17 15:23:10|1551.2|1550.6|1551.4|1551|1551.6|1551.4|1551.2|1550.6|4574
1608218600000|2020-12-17 15:23:20|1551.6|1551.2|1551.4|1551|1551.6|1551.2|1551.4|1551|900
1608218610000|2020-12-17 15:23:30||1551.2||1551.2||1551.2||1551|620
1608218620000|2020-12-17 15:23:40|1551.6|1551.4|1551.8|1551.6|1552|1551.8|1551.6|1551.4|2079
1608218630000|2020-12-17 15:23:50|1552|1551.8|1552|1551.8|1552|1551.8|1552|1551.6|831
1608218640000|2020-12-17 15:24:00|1551.8|1551.6|1552|1551.6|1552|1551.8|1551.6|1551.4|4943
1608218650000|2020-12-17 15:24:10|1552.2|1551.8|1552.4|1552|1552.4|1552|1552.2|1551.8|758
1608218660000|2020-12-17 15:24:20|1552.6|1552.2|1552.8|1552.6|1552.8|1552.6|1552.6|1552.2|0
1608218670000|2020-12-17 15:24:30|1553|1552.8|1553.4|1552.8|1553.4|1553|1552.8|1552.6|1580
1608218680000|2020-12-17 15:24:40|1553.2|1552.6|1553.2|1552.6|1553.2|1552.6|1552.8|1552.6|757
1608218690000|2020-12-17 15:24:50|1553.4|1552.8|1553.8|1553.2|1553.8|1553.2|1553.4|1552.8|2109
1608218700000|2020-12-17 15:25:00|1553.6|1553.4|1554.8|1554.4|1555|1554.8|1553.6|1553.4|9427
1608218710000|2020-12-17 15:25:10|1555|1554.6|1554.8|1554.2|1555|1554.8|1554.6|1554.2|1046
1608218720000|2020-12-17 15:25:20|1554.6|1554.4|1554.4|1554.2|1555|1554.6|1554|1553.8|15571
1608218730000|2020-12-17 15:25:30|1554.6|1554.4|1554.4|1554.2|1554.6|1554.4|1554.4|1554.2|4378
1608218740000|2020-12-17 15:25:40|1554.6|1554.4|1554.4|1554.2|1554.6|1554.4|1554.4|1554.2|341
1608218750000|2020-12-17 15:25:50|1554.2|1554|1554.4|1554.2|1554.6|1554.4|1554.2|1554|6287
1608218760000|2020-12-17 15:26:00|1554.2|1554|1554.4|1554.2|1554.4|1554.2|1554.2|1554|7289
1608218770000|2020-12-17 15:26:10|1554.2|1554|1553.6|1553.2|1554.2|1554.2|1553.4|1553|16171
1608218780000|2020-12-17 15:26:20|1553.8|1553.4|1553.4|1553|1553.8|1553.6|1553.4|1553|4296
1608218790000|2020-12-17 15:26:30|1553.6|1553.2|1554|1553.6|1554|1553.8|1553.4|1553|4576
1608218800000|2020-12-17 15:26:40|1553.8|1553.4|1553.6|1553.2|1553.8|1553.4|1553.4|1553.2|328
1608218810000|2020-12-17 15:26:50|1553.8|1553.4|1554|1553.8|1554.2|1554|1553.8|1553.4|1076
1608218820000|2020-12-17 15:27:00|1554.2|1554|1554.2|1553.6|1554.2|1554|1553.8|1553.6|962
1608218830000|2020-12-17 15:27:10|1554.4|1554|1554.4|1553.8|1554.4|1554.2|1554.2|1553.8|2128
1608218840000|2020-12-17 15:27:20|1554.2|1554|1554.2|1553.8|1554.4|1554.2|1554|1553.8|2175
1608218850000|2020-12-17 15:27:30|1554.4|1554|1554.2|1553.8|1554.4|1554|1554|1553.8|636
1608218870000|2020-12-17 15:27:50|1554.4|1554|1554.2|1554|1554.4|1554.2|1554.2|1553.8|3910
1608218880000|2020-12-17 15:28:00|1554.4|1554.2|1554.6|1554.2|1554.8|1554.4|1554.4|1554|2867
1608218890000|2020-12-17 15:28:10|1555|1554.4|1554.8|1554.4|1555|1554.8|1554.8|1554.2|10252
1608218900000|2020-12-17 15:28:20|1554.6|1554.2|1554.6|1554.2|1554.6|1554.4|1554.4|1554|1628
1608218910000|2020-12-17 15:28:30|1554.4|1554|1554.6|1554.4|1554.8|1554.4|1554.2|1554|5149
1608218920000|2020-12-17 15:28:40|1554.4|1554.2|1553.6|1553.2|1554.4|1554.4|1553.6|1553|9407
1608218930000|2020-12-17 15:28:50|1553.4||1553.6||1553.6||1553.4||1000
1608218940000|2020-12-17 15:29:00||1553||1553.4||1553.4||1553|128
1608218950000|2020-12-17 15:29:10|1553.4|1553.2|1553.6|1553.2|1553.6|1553.4|1553.2|1553|4389
1608218960000|2020-12-17 15:29:20|1553.8|1553.4|1554.2|1554|1554.2|1554|1553.8|1553.4|7809
1608218970000|2020-12-17 15:29:30|1554.4|1554.2|1554.6|1554|1555|1554.6|1554.4|1554|890
1608218980000|2020-12-17 15:29:40|1554.8|1554.2|1554.6|1554.4|1554.8|1554.4|1554.6|1554.2|510
1608218990000|2020-12-17 15:29:50|1554.4|1554.2|1554.4|1553.8|1554.6|1554.2|1554.2|1553.8|504
1608219000000|2020-12-17 15:30:00|1554.2|1554|1554.6|1554.2|1554.6|1554.2|1554|1553.8|740
1608219010000|2020-12-17 15:30:10|1554.8|1554.4|1554.6|1554.2|1555|1554.6|1554.4|1554.2|1143
1608219020000|2020-12-17 15:30:20|1554.4|1554|1554.2|1553.8|1554.4|1554.2|1554|1553.8|1250
1608219030000|2020-12-17 15:30:30|1554|1553.6|1553.8|1553.6|1554.2|1553.8|1553.8|1553.4|8880
1608219040000|2020-12-17 15:30:40|1553.6|1553.4|1553.8|1553.2|1553.8|1553.4|1553.6|1553.2|500
1608219050000|2020-12-17 15:30:50|1554|1553.4|1554|1553.8|1554.2|1554|1554|1553.4|3144
1608219060000|2020-12-17 15:31:00|1554.2|1554.2|1553.6|1553.4|1554.4|1554.2|1553.6|1553.2|4190
1608219070000|2020-12-17 15:31:10|1553.8|1553.2|1554.4|1553.8|1554.6|1553.8|1553.8|1553.2|689
1608219080000|2020-12-17 15:31:20|1554.6|1554|1555.2|1555|1555.2|1555|1554.4|1554|1870
1608219090000|2020-12-17 15:31:30|1555.4|1555.2|1555.2|1554.8|1555.4|1555.2|1555.2|1554.8|4268
1608219100000|2020-12-17 15:31:40|1555.4|1555|1555.8|1555.4|1555.8|1555.4|1555.4|1554.8|1061
1608219110000|2020-12-17 15:31:50|1556|1555.6|1556|1555.6|1556.2|1555.6|1555.8|1555.6|1400
1608219120000|2020-12-17 15:32:00|1555.8|1555.4|1555.4|1554.8|1555.8|1555.4|1555.4|1554.8|3300
1608219130000|2020-12-17 15:32:10|1555.2|1554.6|1555.6|1555.2|1555.6|1555.4|1554.8|1554.6|1909
1608219140000|2020-12-17 15:32:20|1555.4|1555|1555.4|1555.2|1555.4|1555.2|1555.2|1555|0
1608219150000|2020-12-17 15:32:30|1555.6|1555.4|1554.8|1554.6|1555.6|1555.4|1554.8|1554.6|3123
1608219160000|2020-12-17 15:32:40|1554.6|1554.4|1554.8|1554.6|1554.8|1554.6|1554.6|1554.4|659
1608219170000|2020-12-17 15:32:50|1554.6|1554.4|1554.4|1554.2|1554.8|1554.4|1554.4|1554.2|594
1608219180000|2020-12-17 15:33:00|1554.2|1554|1554.8|1554.4|1554.8|1554.6|1554.2|1554|2963
1608219190000|2020-12-17 15:33:10|1554.6|1554.6|1554.8|1554.4|1554.8|1554.6|1554.6|1554.4|1005
1608219200000|2020-12-17 15:33:20|1555|1554.6|1555|1554.4|1555|1554.8|1554.8|1554.4|4173
1608219210000|2020-12-17 15:33:30|1554.8|1554.6|1555|1554.6|1555|1554.6|1554.8|1554.6|6509
1608219220000|2020-12-17 15:33:40|1554.8|1554.4|1554.4|1554|1554.8|1554.4|1554.2|1553.8|2937
1608219230000|2020-12-17 15:33:50|1554.2|1553.8|1554|1553.6|1554.2|1553.8|1553.8|1553.4|1021
1608219240000|2020-12-17 15:34:00|1553.8|1553.4|1553.6|1553.2|1554|1553.6|1553.4|1553.2|4540
1608219250000|2020-12-17 15:34:10|1553.4|1553|1554|1553.6|1554|1553.8|1553.2|1552.8|25318
1608219260000|2020-12-17 15:34:20||1553.4||1553.6||1553.6||1553.4|0
1608219270000|2020-12-17 15:34:30|1553.8|1553.4|1553.2|1552.8|1553.8|1553.4|1553.2|1552.8|5934
1608219280000|2020-12-17 15:34:40|1553.4||1553.4||1553.4||1553.4||0
1608219290000|2020-12-17 15:34:50|1553.2|1553|1553.8|1553.4|1553.8|1553.4|1553.2|1553|5166
1608219300000|2020-12-17 15:35:00|1553.6|1553.2|1553.2|1552.8|1553.6|1553.2|1553.2|1552.8|2294
1608219310000|2020-12-17 15:35:10|1553.4|1553|1552.6|1552.2|1553.4|1553.2|1552.6|1552.2|9929
1608219320000|2020-12-17 15:35:20|1552.8|1552.4|1552.2|1551.8|1552.8|1552.6|1552.2|1551.6|9477
1608219330000|2020-12-17 15:35:30|1552.4|1552|1552.4|1552|1552.6|1552.4|1552.2|1551.8|2208
1608219340000|2020-12-17 15:35:40|1552.6|1551.8|1552.4|1552|1552.6|1552.2|1552.2|1551.8|7240
1608219350000|2020-12-17 15:35:50|1552.2|1551.8|1552.2|1551.8|1552.4|1551.8|1551.8|1551.6|1646
1608219360000|2020-12-17 15:36:00|1552|1551.6|1552.4|1552|1552.4|1552|1551.6|1551.2|6384
1608219370000|2020-12-17 15:36:10|1552.2|1551.8|1551.8|1551.4|1552.2|1551.8|1551.6|1551.4|1104
1608219380000|2020-12-17 15:36:20|1551.6|1551.6|1551.6|1551.4|1551.8|1551.6|1551.6|1551.4|2136
1608219390000|2020-12-17 15:36:30|1551.8|1551.6|1551|1550.6|1551.8|1551.6|1551|1550.6|18106
1608219400000|2020-12-17 15:36:40|1550.8|1550.4|1550.8|1550.4|1551|1550.8|1550.2|1550|32800
1608219410000|2020-12-17 15:36:50|1550.6|1550.2|1550.8|1550.2|1550.8|1550.2|1550.4|1550.2|3080
1608219420000|2020-12-17 15:37:00|1550.4|1550|1550.6|1550.2|1550.8|1550.4|1550|1549.8|10326
1608219430000|2020-12-17 15:37:10|1550.4|1550|1550.6|1550.2|1550.8|1550.6|1550.4|1550|8927
1608219440000|2020-12-17 15:37:20|1550.4|1550|1550.4|1550|1550.6|1550|1550.2|1550|2398
1608219450000|2020-12-17 15:37:30|1550.2|1549.8|1550|1549.6|1550.2|1549.8|1549.8|1549.6|3173
1608219460000|2020-12-17 15:37:40|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|1550|1549.6|1285
1608219470000|2020-12-17 15:37:50|1550.4|1550|1550.4|1550.2|1550.4|1550.2|1550.2|1549.8|2083
1608219480000|2020-12-17 15:38:00|1550.6|1550|1550.2|1549.8|1550.6|1550.4|1550.2|1549.8|10091
1608219490000|2020-12-17 15:38:10|1550|1550|1550.6|1550.2|1550.6|1550.4|1550|1550|4248
1608219500000|2020-12-17 15:38:20|1550.4||1550.4||1550.6||1550.4||130
1608219520000|2020-12-17 15:38:40|1550.6|1550.4|1550.8|1550.6|1550.8|1550.6|1550.6|1550.2|2621
1608219530000|2020-12-17 15:38:50|1551|1550.8|1551.2|1550.8|1551.4|1551.2|1551|1550.8|4919
1608219540000|2020-12-17 15:39:00|1551|1550.6|1550.2|1549.8|1551.2|1550.6|1549.8|1549.6|19879
1608219550000|2020-12-17 15:39:10|1550.4|1550|1550.4|1550|1550.4|1550|1550.4|1550|1815
1608219560000|2020-12-17 15:39:20|1550|1549.8|1550.8|1550.4|1550.8|1550.6|1550|1549.8|6931
1608219570000|2020-12-17 15:39:30|1550.6|1550.2|1549.6|1549.2|1550.6|1550.2|1549.4|1549.2|16292
1608219580000|2020-12-17 15:39:40|1549.8|1549.4|1549.8|1549.4|1549.8|1549.6|1549.6|1549.2|2948
1608219590000|2020-12-17 15:39:50|1550|1549.6|1550|1549.6|1550.2|1550|1549.8|1549.6|2133
1608219600000|2020-12-17 15:40:00|1550.2|1550|1549.6|1549.2|1550.2|1550|1549.4|1549.2|26957
1608219610000|2020-12-17 15:40:10|1549.4|1549|1549.2|1549|1549.4|1549|1549.2|1549|1079
1608219620000|2020-12-17 15:40:20|1549.4|1549.2|1549.8|1549.4|1549.8|1549.4|1549.4|1549.2|4697
1608219630000|2020-12-17 15:40:30|1549.6|1549.2|1549.2|1549|1549.6|1549.2|1548.8|1548.6|19815
1608219640000|2020-12-17 15:40:40|1549.4|1549.2|1548.8|1548.4|1549.4|1549.2|1548.8|1548.4|5715
1608219650000|2020-12-17 15:40:50||1548.6||1548.4||1548.6||1548.4|813
1608219660000|2020-12-17 15:41:00|1549|1548.6|1548.6|1548.4|1549|1548.6|1548.4|1548|7950
1608219670000|2020-12-17 15:41:10|1548.4|1548.2|1548.8|1548.4|1548.8|1548.6|1548.4|1548.2|3904
1608219680000|2020-12-17 15:41:20|1549|1548.6|1548.4|1548|1549|1548.6|1548.2|1548|17509
1608219690000|2020-12-17 15:41:30|1548.6|1548.2|1548.8|1548.4|1549|1548.8|1548.6|1548|11042
1608219700000|2020-12-17 15:41:40|1548.6|1548.6|1548.6|1548.2|1548.6|1548.6|1548.4|1548|731
1608219710000|2020-12-17 15:41:50|1548.4|1548|1548|1547.6|1548.4|1548|1548|1547.4|7700
1608219720000|2020-12-17 15:42:00|1548.2|1547.8|1548.4|1547.8|1548.4|1548.2|1548.2|1547.8|1992
1608219730000|2020-12-17 15:42:10|1548.2|1548|1549.2|1548.8|1549.2|1549|1548.2|1548|5965
1608219740000|2020-12-17 15:42:20|1549.4|1549|1549.6|1549.2|1550|1549.6|1549.4|1549|3460
1608219750000|2020-12-17 15:42:30|1549.8|1549.4|1550.6|1550.2|1550.6|1550.4|1549.8|1549.4|4426
1608219760000|2020-12-17 15:42:40|1550.8|1550.4|1550.6|1550.2|1551|1550.8|1550.6|1550.2|6093
1608219770000|2020-12-17 15:42:50|1550.4|1550|1551|1550.4|1551|1550.6|1550.4|1550|1065
1608219780000|2020-12-17 15:43:00|1550.8|1550.6|1550.8|1550.4|1551|1550.6|1550.8|1550.4|591
1608219790000|2020-12-17 15:43:10|1550.6|1550.6|1549.8|1549.4|1550.8|1550.6|1549.6|1549.4|10734
1608219800000|2020-12-17 15:43:20|1549.6|1549.6|1549.8|1549.4|1550|1549.6|1549.6|1549.4|6551
1608219810000|2020-12-17 15:43:30|1549.6|1549.2|1549.8|1549.6|1549.8|1549.6|1549.4|1549.2|4981
1608219820000|2020-12-17 15:43:40|1549.6|1549.4|1549.6|1549.2|1549.6|1549.4|1549.6|1549.2|777
1608219830000|2020-12-17 15:43:50|1549.4|1549|1549|1548.6|1549.4|1549|1548.8|1548.6|2372
1608219840000|2020-12-17 15:44:00|1549.2|1548.8|1548.8|1548.6|1549.2|1548.8|1548.8|1548.6|5682
1608219850000|2020-12-17 15:44:10|1548.6|1548.4|1548.8|1548.2|1548.8|1548.4|1548.4|1548.2|3230
1608219860000|2020-12-17 15:44:20|1548.6|1548.4|1548.4|1548|1548.8|1548.6|1548.4|1548|5612
1608219870000|2020-12-17 15:44:30|1548.2|1547.8|1549|1548.6|1549|1548.8|1548|1547.6|15890
1608219880000|2020-12-17 15:44:40|1548.8|1548.8|1548.8|1548.4|1549|1548.8|1548.6|1548.2|6253
1608219890000|2020-12-17 15:44:50|1549|1548.8|1549.6|1549.2|1549.6|1549.4|1549|1548.8|12288
1608219900000|2020-12-17 15:45:00|1549.8|1549.4|1549.8|1549.6|1550|1549.8|1549.4|1549|9039
1608219910000|2020-12-17 15:45:10|1550|1549.4|1550.2|1549.8|1550.6|1550.2|1550|1549.4|4266
1608219920000|2020-12-17 15:45:20|1550.4|1550|1550.6|1550.2|1550.6|1550.2|1550|1549.8|2132
1608219930000|2020-12-17 15:45:30|1550.4|1550|1550|1549.6|1550.4|1550.2|1549.8|1549.4|13965
1608219940000|2020-12-17 15:45:40|1549.8|1549.8|1549.6|1549.2|1549.8|1549.8|1549.2|1549|18688
1608219950000|2020-12-17 15:45:50|1549.8|1549.4|1550.2|1550|1550.2|1550|1549.6|1549.2|8282
1608219960000|2020-12-17 15:46:00|1550.4|1550.2|1550.4|1550|1551|1550.8|1550.4|1550|5053
1608219970000|2020-12-17 15:46:10|1550.6|1550.2|1550.4|1550|1550.8|1550.6|1550.4|1550|4110
1608219980000|2020-12-17 15:46:20|1550.6|1550.2|1551.2|1550.8|1551.2|1550.8|1550.6|1550|5429
1608219990000|2020-12-17 15:46:30|1551|1550.6|1551.2|1550.8|1551.2|1550.8|1550.8|1550.6|1858
1608220000000|2020-12-17 15:46:40|1551|1550.6|1550.4|1550|1551|1550.6|1550.4|1550|14610
1608220010000|2020-12-17 15:46:50|1550.6|1550.2|1550.6|1550.2|1550.6|1550.4|1550.4|1550.2|1385
1608220020000|2020-12-17 15:47:00|1550.4|1550.4|1550.8|1550.4|1550.8|1550.6|1550.4|1550.2|9329
1608220030000|2020-12-17 15:47:10|1550.6|1550.6|1550.8|1550.4|1551.2|1551|1550.6|1550.2|11163
1608220040000|2020-12-17 15:47:20|1550.6|1550.2|1550.8|1550.4|1550.8|1550.4|1550.4|1550|1378
1608220050000|2020-12-17 15:47:30|1551|1550.6|1551.4|1551.2|1551.4|1551.2|1551|1550.4|7434
1608220060000|2020-12-17 15:47:40|1551.6|1551.4|1551.2|1550.8|1551.8|1551.4|1551|1550.8|3209
1608220070000|2020-12-17 15:47:50|1551.4|1551|1551.8|1551.4|1552|1551.6|1551.4|1551|1669
1608220080000|2020-12-17 15:48:00|1552|1551.6|1552|1551.6|1552.2|1551.8|1551.8|1551.4|2308
1608220090000|2020-12-17 15:48:10|1551.8|1551.4|1552.8|1552.6|1553|1552.6|1551.8|1551.4|5039
1608220100000|2020-12-17 15:48:20|1553|1552.8|1553.6|1553.2|1553.6|1553.4|1553|1552.8|11121
1608220110000|2020-12-17 15:48:30|1553.4||1553.6||1553.6||1553.4||1578
1608220120000|2020-12-17 15:48:40|1553.8|1553.4|1554.8|1554.4|1554.8|1554.4|1553.8|1553.4|2054
1608220130000|2020-12-17 15:48:50|1554.6|1554.6|1556|1555.8|1556|1555.8|1554.6|1554.4|2926
1608220140000|2020-12-17 15:49:00|1556.2|1556|1556|1555.6|1556.4|1556|1555.8|1555.6|5698
1608220150000|2020-12-17 15:49:10|1556.2|1555.8|1556.6|1556.2|1556.6|1556.4|1556.2|1555.8|1264
1608220160000|2020-12-17 15:49:20|1556.8||1556.6||1556.8||1556.6||0
1608220170000|2020-12-17 15:49:30|1556.4|1556|1556.4|1556|1556.4|1556|1556.4|1556|1502
1608220180000|2020-12-17 15:49:40|1556.6|1556.2|1555.8|1555.4|1556.6|1556.4|1555.6|1555.2|21632
1608220190000|2020-12-17 15:49:50|1555.6|1555.2|1556|1555.6|1556|1555.6|1555.6|1555.2|294
1608220200000|2020-12-17 15:50:00|1555.8|1555.4|1555.2|1555|1555.8|1555.4|1555.2|1555|1122
1608220210000|2020-12-17 15:50:10|1555|1554.8|1554.8|1554.4|1555|1554.8|1554.8|1554.4|128
1608220220000|2020-12-17 15:50:20|1554.6|1554.2|1554.6|1554.2|1554.8|1554.6|1554.6|1554.2|2675
1608220230000|2020-12-17 15:50:30|1554.4|1554|1555.2|1554.6|1555.2|1555|1554.2|1554|10709
1608220240000|2020-12-17 15:50:40|1555|1554.4|1555|1554.8|1555.2|1554.8|1554.6|1554.2|5830
1608220250000|2020-12-17 15:50:50|1554.8|1554.6|1554.8|1554.2|1555|1554.6|1554.4|1554.2|577
1608220260000|2020-12-17 15:51:00|1554.6|1554.4|1554.6|1554|1554.6|1554.4|1554.6|1554|128
1608220270000|2020-12-17 15:51:10|1554.4|1554.2|1554.4|1554.2|1554.4|1554.2|1554.4|1554.2|0
1608220290000|2020-12-17 15:51:30|1554.2|1554|1553.6|1553.2|1554.2|1554|1553.4|1553.2|11952
1608220300000|2020-12-17 15:51:40|1553.8|1553.4|1554.2|1553.8|1554.4|1554.2|1553.6|1553.4|6689
1608220310000|2020-12-17 15:51:50|1554|1553.6|1553.6|1553.2|1554.2|1554|1553.4|1553|12658
1608220320000|2020-12-17 15:52:00|1553.4|1553.4|1554.4|1554|1554.4|1554|1553.2|1553|10485
1608220330000|2020-12-17 15:52:10|1554.6|1554.2|1554.6|1554.2|1554.6|1554.4|1554.4|1554|1549
1608220340000|2020-12-17 15:52:20|1554.4|1554|1553.6|1553.4|1554.4|1554|1553.4|1553.2|904
1608220350000|2020-12-17 15:52:30|1553.4|1553.2|1553.8|1553.2|1553.8|1553.6|1553.2|1552.8|3530
1608220360000|2020-12-17 15:52:40|1553.6|1553.4|1553.8|1553.4|1553.8|1553.6|1553.4|1553.2|382
1608220370000|2020-12-17 15:52:50|1553.6|1553.2|1553.8|1553.2|1553.8|1553.2|1553.6|1553.2|792
1608220380000|2020-12-17 15:53:00|1553.6|1553.4|1554.2|1554|1554.4|1554.2|1553.6|1553.4|2189
1608220390000|2020-12-17 15:53:10|1554.4|1554.2|1554.2|1553.8|1554.4|1554.2|1554|1553.8|2360
1608220400000|2020-12-17 15:53:20|1554|1554|1554.2|1554|1554.2|1554|1554|1553.8|360
1608220410000|2020-12-17 15:53:30|1554.4|1554.2|1554.6|1554.4|1554.6|1554.4|1554.2|1554|2660
1608220420000|2020-12-17 15:53:40|1554.8|1554.6|1555.2|1554.8|1555.2|1554.8|1554.8|1554.6|524
1608220430000|2020-12-17 15:53:50|1555|1554.6|1555|1554.6|1555|1554.6|1554.8|1554.6|0
1608220440000|2020-12-17 15:54:00|1554.8|1554.8|1555|1554.6|1555|1554.8|1554.8|1554.6|5655
1608220450000|2020-12-17 15:54:10|1554.8|1554.4|1554.4|1553.8|1555|1554.4|1554.2|1553.8|2888
1608220460000|2020-12-17 15:54:20|1554.6|1554.2|1554|1553.6|1554.6|1554.4|1554|1553.6|10104
1608220470000|2020-12-17 15:54:30|1553.8|1553.4|1554|1553.6|1554|1553.8|1553.6|1553.2|7159
1608220480000|2020-12-17 15:54:40|1553.8|1553.4|1554|1553.6|1554|1553.8|1553.6|1553.4|2630
1608220490000|2020-12-17 15:54:50|1554.2|1553.8|1554.6|1554.2|1554.6|1554.4|1554.2|1553.8|1639
1608220500000|2020-12-17 15:55:00|1554.4|1554|1553.4|1553|1554.6|1554|1553.4|1553|5946
1608220510000|2020-12-17 15:55:10|1553.6|1553.2|1553.6|1553.4|1553.6|1553.4|1553.4|1553|6421
1608220520000|2020-12-17 15:55:20|1553.4|1553.2|1553.6|1553.2|1553.6|1553.4|1553.4|1553|2579
1608220530000|2020-12-17 15:55:30|1553.8|1553.4|1553.6|1553.2|1553.8|1553.6|1553.4|1553.2|1272
1608220540000|2020-12-17 15:55:40|1553.8|1553.4|1553.8|1553.4|1553.8|1553.4|1553.8|1553.2|1521
1608220550000|2020-12-17 15:55:50|1554|1553.6|1554|1553.6|1554|1553.8|1553.8|1553.4|2631
1608220560000|2020-12-17 15:56:00|1553.8|1553.4|1553.6|1553.2|1553.8|1553.4|1553.4|1553.2|1164
1608220570000|2020-12-17 15:56:10|1553.4|1553|1553.4|1553.2|1553.4|1553.2|1553.4|1553|661
1608220580000|2020-12-17 15:56:20|1553.2|1553|1553.2|1553|1553.4|1553|1553.2|1553|734
1608220590000|2020-12-17 15:56:30|1553|1552.8|1553.8|1553.6|1554|1553.6|1552.8|1552.4|6790
1608220600000|2020-12-17 15:56:40|1554|1553.8|1554.6|1554.4|1554.6|1554.4|1554|1553.6|3624
1608220610000|2020-12-17 15:56:50|1554.8|1554.6|1554.6|1554.2|1554.8|1554.6|1554.6|1554|517
1608220620000|2020-12-17 15:57:00|1554.4|1554.4|1554.4|1553.8|1554.4|1554.4|1554.2|1553.6|6335
1608220630000|2020-12-17 15:57:10|1554.2|1554|1553.6|1553.2|1554.2|1554|1553.4|1553.2|12473
1608220640000|2020-12-17 15:57:20|1553.8|1553.4|1554.2|1553.8|1554.2|1554|1553.8|1553.4|4409
1608220650000|2020-12-17 15:57:30|1554|1553.6|1554.2|1553.8|1554.2|1553.8|1554|1553.6|130
1608220660000|2020-12-17 15:57:40|1554|1553.6|1554.6|1554.2|1554.6|1554.2|1554|1553.6|1460
1608220670000|2020-12-17 15:57:50|1554.8|1554.4|1554.8|1554.6|1554.8|1554.6|1554.8|1554.4|1390
1608220680000|2020-12-17 15:58:00|1554.6|1554.4|1554.6|1554.2|1554.8|1554.6|1554.6|1554|3787
1608220690000|2020-12-17 15:58:10|1554.4|1554|1554.4|1554.2|1554.8|1554.4|1554.2|1554|8859
1608220700000|2020-12-17 15:58:20|1554.6|1554.4|1554.4|1554.2|1554.6|1554.4|1554.4|1554.2|232
1608220710000|2020-12-17 15:58:30|1554.6|1554.4|1555.2|1554.8|1555.2|1554.8|1554.4|1554.2|4089
1608220720000|2020-12-17 15:58:40|1555.4|1555|1555.6|1555.4|1556|1555.8|1555.4|1555|5435
1608220730000|2020-12-17 15:58:50|1555.8|1555.6|1555.6|1555.2|1556.4|1556.2|1555.4|1555.2|28448
1608220740000|2020-12-17 15:59:00|1555.4|1555|1554.8|1554.4|1555.4|1555.2|1554.8|1554.4|6047
1608220750000|2020-12-17 15:59:10|1555|1554.6|1555|1554.8|1555|1554.8|1555|1554.6|1391
1608220760000|2020-12-17 15:59:20|1554.8|1554.6|1554.8|1554.4|1555|1554.8|1554.6|1554.4|1839
1608220770000|2020-12-17 15:59:30|1554.6|1554.2|1555.2|1555|1555.2|1555|1554.4|1554.2|2158
1608220780000|2020-12-17 15:59:40|1555.4|1555.2|1556.2|1555.8|1556.4|1556|1555.4|1555|7105
1608220790000|2020-12-17 15:59:50|1556.4|1556|1556.4|1556|1556.6|1556.2|1556.4|1556|0
1608220800000|2020-12-17 16:00:00|1556.6|1556.2|1555.8|1555.4|1556.6|1556.2|1555.8|1555.4|3064
1608220810000|2020-12-17 16:00:10|1556|1555.6|1556|1555.6|1556.2|1556|1555.8|1555.4|5991
1608220820000|2020-12-17 16:00:20|1556.2||1555.8||1556.2||1555.8||197
1608220830000|2020-12-17 16:00:30|1556|1555.8|1555.8|1555.4|1556|1555.8|1555.8|1555.2|1860
1608220840000|2020-12-17 16:00:40|1555.6|1555.2|1555.2|1554.8|1555.6|1555.2|1555.2|1554.6|2649
1608220850000|2020-12-17 16:00:50|1555|1555|1555.2|1554.8|1555.2|1555|1555|1554.8|2099
1608220860000|2020-12-17 16:01:00|1555|1554.6|1555|1554.8|1555|1554.8|1554.8|1554.4|4927
1608220870000|2020-12-17 16:01:10|1554.8|1554.6|1555.2|1554.8|1555.2|1555|1554.8|1554.6|1741
1608220880000|2020-12-17 16:01:20|1555|1555|1555.4|1555.2|1555.4|1555.2|1555|1555|1208
1608220890000|2020-12-17 16:01:30|1555.6|1555|1555.6|1555.2|1556|1555.8|1555.2|1555|4441
1608220900000|2020-12-17 16:01:40|1555.4|1555.4|1555.8|1555.6|1555.8|1555.6|1555.4|1555.4|899
1608220910000|2020-12-17 16:01:50|1555.6|1555.4|1555.4|1555.2|1555.6|1555.4|1555.4|1555.2|706
1608220920000|2020-12-17 16:02:00|1555.6|1555.4|1555.8|1555.6|1556|1555.8|1555.2|1555|22337
1608220930000|2020-12-17 16:02:10|1556|1555.8|1556.6|1556.2|1556.6|1556.4|1556|1555.8|7497
1608220940000|2020-12-17 16:02:20|1556.4||1556.6||1556.6||1556.4||1000
1608220950000|2020-12-17 16:02:30|1556.8|1556.4|1556.8|1556.4|1557|1556.8|1556.6|1556.4|1694
1608220960000|2020-12-17 16:02:40||1556.2||1556.4||1556.4||1556.2|0
1608220970000|2020-12-17 16:02:50|1556.6|1556.2|1556.4|1556.2|1556.6|1556.2|1556.4|1556.2|135
1608220980000|2020-12-17 16:03:00|1556.6|1556|1557|1556.8|1557|1556.8|1556.2|1556|12516
1608220990000|2020-12-17 16:03:10|1557.2|1557|1557.6|1557.2|1557.6|1557.2|1557.2|1556.8|2426
1608221000000|2020-12-17 16:03:20|1557.4|1557|1557.2|1556.8|1557.4|1557.2|1557|1556.8|1270
1608221010000|2020-12-17 16:03:30|1557|1556.6|1557|1556.6|1557|1556.8|1556.8|1556.4|6065
1608221020000|2020-12-17 16:03:40|1556.8|1556.4|1557.6|1557.2|1557.6|1557.4|1556.6|1556.2|14835
1608221030000|2020-12-17 16:03:50|1557.8|1557.4|1558|1557.4|1558|1557.8|1557.8|1557.4|887
1608221040000|2020-12-17 16:04:00|1558.2|1557.6|1557.8|1557.6|1558.2|1558|1557.8|1557.6|2798
1608221050000|2020-12-17 16:04:10|1557.6|1557.4|1557.8|1557.6|1558|1557.6|1557.6|1557.4|1967
1608221060000|2020-12-17 16:04:20|1557.6|1557.4|1557.4|1556.8|1557.8|1557.4|1557.2|1556.8|2903
1608221070000|2020-12-17 16:04:30|1557.6|1557|1557.4|1557|1557.6|1557.2|1557.2|1556.8|600
1608221080000|2020-12-17 16:04:40|1557.6|1557.2|1558.8|1558.4|1558.8|1558.6|1557.6|1557.2|10737
1608221090000|2020-12-17 16:04:50|1558.6|1558.2|1558.2|1557.8|1558.6|1558.4|1558|1557.8|4559
1608221100000|2020-12-17 16:05:00|1558.4|1558|1558.6|1558.2|1559|1558.6|1558.4|1557.8|5059
1608221110000|2020-12-17 16:05:10|1558.4|1558|1558.2|1557.6|1558.4|1558|1557.8|1557.6|962
1608221120000|2020-12-17 16:05:20|1558.4|1557.8|1558.6|1558|1558.6|1558.2|1558|1557.8|6841
1608221130000|2020-12-17 16:05:30|1558.4|1558.2|1558.4|1558|1558.6|1558.4|1558.2|1558|1114
1608221140000|2020-12-17 16:05:40|1558.2|1557.8|1558.6|1558.2|1558.6|1558.4|1558|1557.8|11581
1608221150000|2020-12-17 16:05:50|1558.4|1558.4|1558.4|1558|1558.4|1558.4|1558.4|1558|1649
1608221160000|2020-12-17 16:06:00|1558.6|1558.2|1558.2|1557.8|1558.6|1558.4|1558|1557.8|3918
1608221170000|2020-12-17 16:06:10|1558|1557.6|1558.2|1557.8|1558.2|1558|1557.8|1557.4|4043
1608221180000|2020-12-17 16:06:20|1558||1558||1558||1558||0
1608221190000|2020-12-17 16:06:30|1557.8|1557.6|1558|1557.6|1558|1557.8|1557.8|1557.6|3680
1608221200000|2020-12-17 16:06:40|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558|1557.6|144
1608221210000|2020-12-17 16:06:50|1558.4|1558|1558.6|1558.2|1558.6|1558.2|1558|1557.6|6051
1608221220000|2020-12-17 16:07:00|1558.4|1558|1558.2|1557.8|1558.4|1558.2|1558.2|1557.8|2452
1608221230000|2020-12-17 16:07:10|1558.4|1558|1558.2|1557.8|1558.6|1558.4|1558|1557.8|2718
1608221240000|2020-12-17 16:07:20|1558.4|1558|1558.6|1558|1558.6|1558.2|1558.4|1558|632
1608221250000|2020-12-17 16:07:30|1558.8|1558.2|1559|1558.6|1559|1558.8|1558.6|1558|4338
1608221260000|2020-12-17 16:07:40|1558.8|1558.4|1558.8|1558.2|1559|1558.4|1558.8|1558.2|1214
1608221270000|2020-12-17 16:07:50|1558.6|1558|1557.8|1557.4|1558.6|1558|1557.8|1557.4|1446
1608221280000|2020-12-17 16:08:00|1557.6|1557.2|1557.8|1557.4|1558|1557.8|1557.6|1557.2|3365
1608221290000|2020-12-17 16:08:10|1557.6|1557.2|1558|1557.6|1558|1557.6|1557.6|1557.2|2765
1608221300000|2020-12-17 16:08:20|1558.4|1557.8|1558.4|1558|1558.4|1558|1558|1557.8|26792
1608221310000|2020-12-17 16:08:30|1558.6|1558.2|1558.8|1558.6|1559|1558.8|1558.2|1558|20451
1608221320000|2020-12-17 16:08:40|1559|1558.8|1559|1558.6|1559|1558.8|1559|1558.6|0
1608221330000|2020-12-17 16:08:50|1559.2|1558.8|1559.2|1559|1559.6|1559.4|1559.2|1558.8|22886
1608221340000|2020-12-17 16:09:00|1559.4|1559.2|1560|1559.6|1560|1559.6|1559.2|1559.2|5638
1608221350000|2020-12-17 16:09:10|1559.8|1559.4|1559.8|1559.2|1559.8|1559.4|1559.4|1559.2|1071
1608221360000|2020-12-17 16:09:20|1560|1559.4|1560|1559.8|1560|1559.8|1560|1559.4|398
1608221370000|2020-12-17 16:09:30|1559.8|1559.6|1559.8|1559.6|1560|1559.8|1559.8|1559.6|8272
1608221380000|2020-12-17 16:09:40|1560|1559.8|1559.8|1559.6|1560|1559.8|1559.8|1559.6|7223
1608221390000|2020-12-17 16:09:50|1560|1559.8|1559.8|1559.6|1560|1559.8|1559.8|1559.6|28225
1608221400000|2020-12-17 16:10:00|1560|1559.8|1559.8|1559.6|1560|1559.8|1559.8|1559.6|2614
1608221410000|2020-12-17 16:10:10|1560|1559.8|1560.6|1560.4|1560.8|1560.4|1559.8|1559.8|51145
1608221420000|2020-12-17 16:10:20|1560.8|1560.6|1561|1560.6|1561|1560.8|1560.8|1560.6|1705
1608221430000|2020-12-17 16:10:30|1560.8|1560.8|1561|1560.8|1561|1560.8|1560.8|1560.6|2207
1608221440000|2020-12-17 16:10:40|1561.2|1561|1561.4|1561|1561.4|1561.2|1561|1560.8|7214
1608221450000|2020-12-17 16:10:50|1561.6|1561.2|1561.4|1561|1561.6|1561.4|1561.4|1561|3650
1608221460000|2020-12-17 16:11:00||1561.2||1561.2||1561.2||1561|1156
1608221470000|2020-12-17 16:11:10|1561.6|1561.4|1562|1561.8|1562|1561.8|1561.4|1561.4|3852
1608221480000|2020-12-17 16:11:20|1562.2|1561.6|1561.6|1561.4|1562.2|1561.6|1561.6|1561.4|30695
1608221490000|2020-12-17 16:11:30|1561.4|1561.2|1561|1560.8|1561.4|1561.2|1561|1560.6|6333
1608221500000|2020-12-17 16:11:40|1560.8|1560.6|1561|1560.6|1561|1560.8|1560.8|1560.6|619
1608221510000|2020-12-17 16:11:50|1560.8|1560.4|1560.6|1560.2|1560.8|1560.4|1560.4|1560|3004
1608221520000|2020-12-17 16:12:00|1560.4|1559.8|1560.8|1560.4|1561|1560.8|1560|1559.8|30684
1608221530000|2020-12-17 16:12:10|1560.6|1560.2|1560.2|1559.8|1560.6|1560.2|1560|1559.8|13597
1608221540000|2020-12-17 16:12:20|1560.4|1560|1560.6|1560.2|1560.6|1560.2|1560.4|1560|1059
1608221550000|2020-12-17 16:12:30|1560.4|1560.4|1560.2|1559.8|1560.4|1560.4|1560.2|1559.8|2568
1608221560000|2020-12-17 16:12:40||1560||1560||1560||1560|845
1608221570000|2020-12-17 16:12:50|1560.4|1560.2|1561.4|1561|1561.4|1561|1560.4|1560.2|3570
1608221580000|2020-12-17 16:13:00|1561.6|1561.2|1561.4|1561|1561.6|1561.2|1561.4|1561|1940
1608221590000|2020-12-17 16:13:10|1561.6|1561.4|1562|1561.6|1562|1561.8|1561.6|1561.2|15465
1608221600000|2020-12-17 16:13:20|1562.2|1561.8|1562|1561.6|1562.2|1562|1561.8|1561.4|28712
1608221610000|2020-12-17 16:13:30|1561.8|1561.4|1561.8|1561.6|1562|1561.6|1561.6|1561.4|651
1608221620000|2020-12-17 16:13:40|1562|1561.4|1561.6|1561.4|1562|1561.8|1561.6|1561.4|11418
1608221630000|2020-12-17 16:13:50|1561.4|1561.2|1561.6|1561.2|1561.6|1561.2|1561.4|1561.2|4820
1608221640000|2020-12-17 16:14:00|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|263
1608221650000|2020-12-17 16:14:10|1562|1561.6|1562.4|1562|1562.4|1562.2|1562|1561.6|7299
1608221660000|2020-12-17 16:14:20|1562.6|1562.2|1562.8|1562.4|1562.8|1562.6|1562.6|1562.2|894
1608221670000|2020-12-17 16:14:30|1562.6|1562.2|1562.4|1562|1562.8|1562.2|1562.2|1561.8|4417
1608221680000|2020-12-17 16:14:40|1562.2|1561.8|1561.8|1561.2|1562.2|1562|1561.6|1561.2|5936
1608221690000|2020-12-17 16:14:50|1561.2|1561|1561.8|1561.4|1561.8|1561.4|1561.2|1561|3552
1608221700000|2020-12-17 16:15:00|1561.6|1561.2|1561.6|1561.2|1561.8|1561.6|1561.4|1561.2|2824
1608221710000|2020-12-17 16:15:10|1561.8||1561.6||1561.8||1561.4||0
1608221720000|2020-12-17 16:15:20|1561.4|1561|1561|1560.6|1561.4|1561|1560.8|1560.6|8635
1608221730000|2020-12-17 16:15:30||1560.8||1560.6||1560.8||1560.6|480
1608221740000|2020-12-17 16:15:40|1560.8|1560.4|1560.8|1560.4|1561|1560.4|1560.6|1560.2|952
1608221750000|2020-12-17 16:15:50|1561|1560.6|1561|1560.8|1561.4|1561.2|1561|1560.6|4467
1608221760000|2020-12-17 16:16:00|1561.2||1561.2||1561.2||1561||1101
1608221770000|2020-12-17 16:16:10|1561|1560.6|1561.2|1561|1561.4|1561.2|1560.8|1560.6|4439
1608221780000|2020-12-17 16:16:20|1561.4|1560.8|1561.4|1561.2|1561.4|1561.2|1561|1560.8|1404
1608221790000|2020-12-17 16:16:30|1561.6|1561.4|1562.2|1561.8|1562.2|1562|1561.4|1561.4|3364
1608221800000|2020-12-17 16:16:40|1562.4|1562|1562.4|1562|1562.4|1562|1562.2|1561.8|3896
1608221810000|2020-12-17 16:16:50|1562.2||1562.4||1562.4||1562.2||152
1608221820000|2020-12-17 16:17:00|1562.2|1562.2|1562.2|1562|1562.4|1562.2|1561.8|1561.6|17663
1608221830000|2020-12-17 16:17:10|1562|1561.6|1562.2|1561.8|1562.2|1561.8|1562|1561.6|3241
1608221840000|2020-12-17 16:17:20|1562|1562|1562|1561.6|1562|1562|1561.8|1561.6|2073
1608221850000|2020-12-17 16:17:30|1562.2|1561.8|1562|1561.8|1562.2|1561.8|1561.8|1561.6|7248
1608221860000|2020-12-17 16:17:40|1562.2|1562|1562.4|1562|1562.4|1562|1562.2|1562|1653
1608221870000|2020-12-17 16:17:50|1562.2|1562.2|1562.6|1562.2|1562.8|1562.4|1562.2|1562|21439
1608221880000|2020-12-17 16:18:00|1562.8|1562.4|1563.6|1563.2|1563.6|1563.2|1562.8|1562.4|26646
1608221890000|2020-12-17 16:18:10|1563.4|1563.4|1563.6|1563.2|1563.6|1563.4|1563.4|1563|4933
1608221900000|2020-12-17 16:18:20|||||||||153
1608221910000|2020-12-17 16:18:30|1563.8|1563.4|1563|1562.6|1563.8|1563.4|1562.6|1562.4|20787
1608221920000|2020-12-17 16:18:40|1563.2|1562.8|1563|1562.6|1563.2|1562.8|1563|1562.6|1994
1608221930000|2020-12-17 16:18:50|1562.8|1562.8|1563|1562.6|1563.2|1563|1562.8|1562.6|2385
1608221940000|2020-12-17 16:19:00|1562.8|1562.8|1563|1562.6|1563.2|1562.8|1562.8|1562.6|1803
1608221950000|2020-12-17 16:19:10|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563.2|1562.6|982
1608221960000|2020-12-17 16:19:20|1563.4|1563|1563.4|1563.2|1563.4|1563.2|1563.4|1563|912
1608221970000|2020-12-17 16:19:30|1563.6|1563.4|1563.2|1563|1563.8|1563.6|1563.2|1563|7478
1608221980000|2020-12-17 16:19:40|1563.4|1563.2|1563.6|1563.2|1563.6|1563.4|1563.4|1563.2|1621
1608221990000|2020-12-17 16:19:50|1563.4|1563|1563|1562.8|1563.4|1563|1563|1562.8|13180
1608222000000|2020-12-17 16:20:00|1562.8|1562.6|1562.8|1562.6|1563|1562.8|1562.8|1562.4|8473
1608222010000|2020-12-17 16:20:10|1563|1562.8|1562.8|1562.4|1563|1562.8|1562.8|1562.4|4481
1608222020000|2020-12-17 16:20:20|1562.6||1562.8||1562.8||1562.6||6301
1608222030000|2020-12-17 16:20:30|1562.6|1562.6|1562.6|1562.2|1562.8|1562.6|1562.4|1562.2|3040
1608222040000|2020-12-17 16:20:40|1562.4|1562.4|1562.4|1562.2|1562.8|1562.6|1562.4|1562.2|7630
1608222050000|2020-12-17 16:20:50|1562.2|1562|1562|1561.6|1562.4|1562.2|1561.8|1561.6|4126
1608222060000|2020-12-17 16:21:00|1562.2|1561.8|1562|1561.8|1562.4|1562.2|1562|1561.6|7744
1608222070000|2020-12-17 16:21:10|1561.8|1561.6|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|3752
1608222080000|2020-12-17 16:21:20|1561.6|1561.6|1561.6|1561.4|1561.8|1561.6|1561.6|1561.4|219
1608222090000|2020-12-17 16:21:30|1561.8|1561.6|1561.2|1561|1562|1561.8|1561|1560.8|21538
1608222100000|2020-12-17 16:21:40|1561|1560.8|1560.8|1560.6|1561.2|1561|1560.6|1560.4|9824
1608222110000|2020-12-17 16:21:50|1560.6|1560.4|1560.8|1560.4|1561|1560.8|1560.6|1560.4|20293
1608222120000|2020-12-17 16:22:00|1560.6|1560.2|1560.6|1560.4|1560.6|1560.4|1560.4|1560.2|2549
1608222130000|2020-12-17 16:22:10|1560.8|1560.6|1560.4|1560.2|1560.8|1560.6|1560.4|1560.2|11988
1608222140000|2020-12-17 16:22:20|1560.6|1560|1559.8|1559.6|1560.6|1560.2|1559.8|1559.6|6208
1608222150000|2020-12-17 16:22:30|1560|1559.8|1560|1559.8|1560|1559.8|1559.8|1559.6|2443
1608222160000|2020-12-17 16:22:40|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.6|1559.4|8520
1608222170000|2020-12-17 16:22:50|1560.2|1560|1559.4|1559|1560.2|1560|1559.4|1559|31703
1608222180000|2020-12-17 16:23:00|1559.6|1559.2|1559.2|1559|1559.6|1559.2|1559.2|1559|2218
1608222190000|2020-12-17 16:23:10|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.4|1559|5200
1608222200000|2020-12-17 16:23:20|1559.6|1559.2|1559.6|1559.2|1559.6|1559.4|1559.6|1559.2|653
1608222210000|2020-12-17 16:23:30|1559.4|1559|1560|1559.6|1560.2|1559.6|1559.2|1559|2824
1608222220000|2020-12-17 16:23:40|1560.2|1559.8|1560|1559.6|1560.2|1559.8|1559.8|1559.6|2011
1608222230000|2020-12-17 16:23:50|1559.8|1559.8|1560.8|1560.2|1560.8|1560.4|1559.8|1559.6|1894
1608222240000|2020-12-17 16:24:00|1561|1560.4|1560.8|1560.4|1561|1560.6|1560.6|1560.4|1426
1608222250000|2020-12-17 16:24:10|1560.6|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.4|4220
1608222260000|2020-12-17 16:24:20|1560.6|1560.2|1560.6|1560.2|1560.8|1560.4|1560.4|1560.2|6686
1608222270000|2020-12-17 16:24:30|1560.8|1560.4|1560.4|1560.2|1561|1560.8|1560.4|1560.2|3086
1608222280000|2020-12-17 16:24:40|1560.6|1560|1560.4|1560.2|1560.6|1560.2|1560.2|1560|8692
1608222290000|2020-12-17 16:24:50|1560.2|1560|1560.8|1560.4|1560.8|1560.6|1560.2|1560|4056
1608222300000|2020-12-17 16:25:00|1560.6|1560.2|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|1193
1608222310000|2020-12-17 16:25:10|1560.4|1560|1560.2|1560|1560.6|1560.2|1560.2|1560|2184
1608222320000|2020-12-17 16:25:20|1560|1559.8|1560.2|1560|1560.2|1560|1560|1559.6|1806
1608222330000|2020-12-17 16:25:30|1560.4|1560.2|1560.6|1560.2|1560.6|1560.4|1560.4|1560.2|5585
1608222340000|2020-12-17 16:25:40|1560.4|1560.4|1560.8|1560.6|1560.8|1560.6|1560.4|1560.4|1020
1608222350000|2020-12-17 16:25:50|1561|1560.8|1560.8|1560.6|1561|1560.8|1560.8|1560.6|5755
1608222360000|2020-12-17 16:26:00|1561|1560.4|1560.4|1560.2|1561|1560.4|1560.4|1560.2|3901
1608222370000|2020-12-17 16:26:10|1560.2|1560|1560.4|1560|1560.4|1560|1560.2|1560|858
1608222380000|2020-12-17 16:26:20|1560.2|1559.8|1560|1559.8|1560.2|1559.8|1559.8|1559.6|5169
1608222390000|2020-12-17 16:26:30|1559.8|1559.6|1560|1559.6|1560.2|1560|1559.8|1559.6|1825
1608222410000|2020-12-17 16:26:50|1559.8|1559.4|1559.8|1559.4|1560|1559.6|1559.6|1559.2|2042
1608222420000|2020-12-17 16:27:00||1559.6||1559.6||1559.6||1559.4|2001
1608222430000|2020-12-17 16:27:10|1559.6|1559.4|1559.6|1559.4|1559.6|1559.4|1559.4|1559.2|1724
1608222440000|2020-12-17 16:27:20|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.6|4490
1608222450000|2020-12-17 16:27:30|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.6|1559.4|26230
1608222460000|2020-12-17 16:27:40|1560.2|1560|1560.8|1560.4|1561|1560.6|1560.2|1560|9533
1608222470000|2020-12-17 16:27:50|1561|1560.6|1561|1560.8|1561.4|1561|1560.8|1560.6|13997
1608222480000|2020-12-17 16:28:00|1560.8|1560.6|1560.8|1560.6|1561|1560.8|1560.6|1560.4|7840
1608222490000|2020-12-17 16:28:10|1561|1560.8|1561|1560.6|1561|1560.8|1561|1560.6|1151
1608222500000|2020-12-17 16:28:20|1561.2|1560.8|1561.6|1561.4|1561.6|1561.4|1561.2|1560.6|1252
1608222510000|2020-12-17 16:28:30|1561.8|1561.6|1561.8|1561.4|1562|1561.6|1561.6|1561.4|9612
1608222520000|2020-12-17 16:28:40|1562|1561.6|1562|1561.6|1562.2|1562|1562|1561.6|10066
1608222530000|2020-12-17 16:28:50|1562.2|1561.8|1562|1561.8|1562.2|1561.8|1562|1561.8|1041
1608222540000|2020-12-17 16:29:00|1561.8|1561.6|1561.2|1561|1562|1561.8|1561|1560.8|18905
1608222550000|2020-12-17 16:29:10|1561.4|1560.8|1561.2|1560.8|1561.4|1560.8|1561|1560.8|3904
1608222560000|2020-12-17 16:29:20|1561|1561|1560.8|1560.4|1561|1561|1560.6|1560.4|14684
1608222570000|2020-12-17 16:29:30|1560.6|1560.6|1561|1560.6|1561|1560.6|1560.6|1560.4|4102
1608222580000|2020-12-17 16:29:40|1561.2|1560.8|1561.4|1561|1561.4|1561.2|1561|1560.6|3555
1608222590000|2020-12-17 16:29:50|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|294
1608278400000|2020-12-18 08:00:00|1570.4|1527.6|1570.4|1530.8|1570.4|1530.8|1570.4|1527.6|0
1608278410000|2020-12-18 08:00:10|1554|1551|1554|1552.2|1554|1552.8|1554|1551|2926
1608278420000|2020-12-18 08:00:20|1553.6|1552.4|1552.2|1551|1554|1552.4|1550.6|1550|17189
1608278430000|2020-12-18 08:00:30|1551.6|1550.8|1551.2|1550|1551.6|1550.8|1551.2|1550|750
1608278440000|2020-12-18 08:00:40|1551|1549.6|1552.2|1550.4|1552.4|1550.6|1548.6|1548.2|22162
1608278450000|2020-12-18 08:00:50|1552.4|1550.6|1552.4|1550.8|1552.4|1550.8|1552|1550.4|0
1608278460000|2020-12-18 08:01:00|1552.6|1551|1551.8|1551|1553.8|1552.8|1551.6|1551|14498
1608278470000|2020-12-18 08:01:10|1551.4|1550.8|1551|1550|1551.8|1550.8|1550.2|1549.8|6014
1608278480000|2020-12-18 08:01:20|1551.2|1550.2|1548.2|1547.8|1551.8|1551|1548.2|1547.8|21892
1608278490000|2020-12-18 08:01:30|1548.4|1548|1547.6|1547|1550|1549.2|1547.4|1547|11406
1608278500000|2020-12-18 08:01:40|1547.8|1547.2|1546.6|1545.6|1548.2|1547.4|1545.6|1545|6811
1608278510000|2020-12-18 08:01:50|1546.8|1545.8|1548|1547.2|1548|1547.2|1546.8|1545.8|6637
1608278520000|2020-12-18 08:02:00|1548.2|1547.6|1548.2|1547.6|1548.6|1548|1548.2|1547.6|1126
1608278530000|2020-12-18 08:02:10|1548|1546.4|1547.4|1546.4|1548.4|1547.8|1545.8|1545.6|12564
1608278540000|2020-12-18 08:02:20|1546.6|1546.2|1545|1544.2|1547.4|1546.8|1545|1544|19902
1608278550000|2020-12-18 08:02:30|1544.8|1543.8|1544.8|1544.4|1544.8|1544.4|1544.8|1543.8|5983
1608278560000|2020-12-18 08:02:40|1545|1544.6|1545.4|1544.8|1545.4|1544.8|1544.8|1544.2|903
1608278570000|2020-12-18 08:02:50|1545.8|1545|1546.2|1545.4|1546.6|1545.6|1545.8|1545|6351
1608278580000|2020-12-18 08:03:00|1546|1545|1545|1544|1546|1545|1544.8|1544|3211
1608278590000|2020-12-18 08:03:10|1544.6|1542|1545.8|1544.8|1545.8|1545.2|1543|1541.8|26116
1608278600000|2020-12-18 08:03:20|1546|1545|1547.2|1546.2|1547.6|1546.8|1546|1545|2604
1608278610000|2020-12-18 08:03:30|1546.8|1546|1548.4|1547.6|1548.6|1547.6|1546.6|1545.6|7894
1608278620000|2020-12-18 08:03:40|1549|1547.8|1550|1549.4|1550|1549.6|1548.8|1547.8|642
1608278630000|2020-12-18 08:03:50|1549.8|1549.2|1549.8|1549.2|1550|1549.6|1549.8|1549|555
1608278640000|2020-12-18 08:04:00|1549.4|1549|1547.6|1546.6|1549.8|1549|1547.4|1546.6|6752
1608278650000|2020-12-18 08:04:10|1547.8|1546.8|1548.6|1547.6|1549.2|1548.2|1547.8|1546.8|3110
1608278660000|2020-12-18 08:04:20|1548.4|1547.8|1549.6|1548.6|1550.4|1549.6|1548.4|1547.8|5991
1608278670000|2020-12-18 08:04:30|1549.4|1548.4|1548.2|1547.4|1549.6|1548.6|1548.2|1547.4|2747
1608278680000|2020-12-18 08:04:40|1548.4|1547.8|1549.2|1548.4|1549.8|1549|1548.4|1547.4|1300
1608278690000|2020-12-18 08:04:50|1549|1548|1549.8|1549.2|1550.6|1549.6|1548.8|1548|1103
1608278700000|2020-12-18 08:05:00|1550.2|1549.4|1547.6|1546.6|1550.4|1549.6|1547|1546|46415
1608278710000|2020-12-18 08:05:10|1547.8|1546.8|1546.8|1546|1547.8|1547|1546.8|1546|1367
1608278720000|2020-12-18 08:05:20|1546.6|1546.2|1545.4|1545|1546.6|1546.2|1545.4|1544.8|14463
1608278730000|2020-12-18 08:05:30|1545.2|1545.2|1545.6|1545.4|1546|1545.6|1545|1544.4|7418
1608278740000|2020-12-18 08:05:40|1546|1545.6|1547|1546|1548|1546.8|1546|1545.6|10954
1608278750000|2020-12-18 08:05:50|1547.2|1546.4|1549.2|1548.2|1549.2|1548.2|1547.2|1546|3701
1608278760000|2020-12-18 08:06:00|1548.8|1547.8|1547.8|1547.2|1549.2|1547.8|1547.6|1547|2597
1608278770000|2020-12-18 08:06:10|1548|1547.4|1548|1547.2|1549.4|1548.6|1547.6|1547|3840
1608278780000|2020-12-18 08:06:20|1547.8|1547|1547.4|1547|1547.8|1547.2|1547.2|1546.2|2780
1608278790000|2020-12-18 08:06:30|1547.6|1547.2|1547.4|1546.8|1548.2|1547.6|1547.4|1546.6|880
1608278800000|2020-12-18 08:06:40|1547.2|1547|1547.6|1547|1548.6|1547.6|1547.2|1547|3555
1608278810000|2020-12-18 08:06:50|1547.8|1547.2|1548.2|1547.2|1549.4|1548.4|1547.8|1547.2|1556
1608278820000|2020-12-18 08:07:00|1548|1547|1549|1548|1549|1548|1547.6|1547|872
1608278830000|2020-12-18 08:07:10|1548.8|1548.2|1548.6|1547.6|1549.4|1548.4|1548.2|1547.4|0
1608278840000|2020-12-18 08:07:20|1548.8|1548|1549.6|1548.8|1550|1549.2|1548.4|1547.6|775
1608278850000|2020-12-18 08:07:30|1549.4|1548.6|1548.4|1547.6|1549.4|1548.6|1548.4|1547.6|922
1608278860000|2020-12-18 08:07:40|1548.2|1547.4|1548.6|1547.6|1549|1548|1547.8|1547.2|867
1608278870000|2020-12-18 08:07:50|1548.4|1547.4|1549.4|1548.8|1549.8|1549.4|1548.2|1547.4|5622
1608278880000|2020-12-18 08:08:00|1549.2|1548.4|1548.4|1547.6|1549.2|1548.4|1548.2|1547.4|13794
1608278890000|2020-12-18 08:08:10|1548.2|1547.4|1547.8|1547.2|1548.2|1547.4|1547.6|1547.2|192
1608278900000|2020-12-18 08:08:20|1548|1547.4|1548.4|1547.6|1549.4|1548.4|1548|1547.4|6471
1608278910000|2020-12-18 08:08:30|1548.2|1547.4|1549.6|1548.8|1549.6|1548.8|1548.2|1547.4|192
1608278920000|2020-12-18 08:08:40|1549.8|1549.2|1549.4|1549|1550|1549.2|1549.2|1548.8|1146
1608278930000|2020-12-18 08:08:50|1549.6|1549.2|1550|1549.6|1550|1549.6|1549.6|1549.2|140
1608278940000|2020-12-18 08:09:00|1550.2|1549.8|1551.2|1550.6|1551.8|1550.8|1550.2|1549.6|3683
1608278950000|2020-12-18 08:09:10|1551|1550.4|1550.8|1550.4|1551.2|1550.8|1550.6|1550|4480
1608278960000|2020-12-18 08:09:20|1551|1550.6|1551.8|1551|1551.8|1551.2|1551|1550.4|3160
1608278970000|2020-12-18 08:09:30|1552|1551.2|1551.4|1550.6|1552|1551.4|1551|1550.4|3713
1608278980000|2020-12-18 08:09:40|1551.6|1551|1551.8|1551|1552|1551.4|1551.6|1550.6|2006
1608278990000|2020-12-18 08:09:50|1551.6|1551.2|1551|1550.4|1551.8|1551.2|1551|1550.4|2010
1608279000000|2020-12-18 08:10:00|1551.2|1549.8|1551.6|1550.8|1551.6|1550.8|1549.6|1549|11333
1608279010000|2020-12-18 08:10:10|1551.8|1551|1551.4|1550.8|1552|1551.2|1551.4|1550.8|2450
1608279020000|2020-12-18 08:10:20|1551.6||1551.4||1551.8||1551.4||0
1608279030000|2020-12-18 08:10:30|1551.2|1550.4|1551|1550.2|1551.4|1550.4|1550.6|1550.2|475
1608279040000|2020-12-18 08:10:40|1551.2|1550.4|1551|1550.6|1551.4|1550.8|1551|1550.4|4500
1608279050000|2020-12-18 08:10:50|1551.4|1550.8|1551.8|1551|1552|1551.4|1551.4|1550.8|610
1608279060000|2020-12-18 08:11:00|1552|1551.2|1549.4|1549|1552|1551.4|1549.4|1549|5696
1608279070000|2020-12-18 08:11:10|1549.2|1548.8|1549.2|1548.4|1549.2|1548.8|1548.2|1548|13514
1608279080000|2020-12-18 08:11:20|1549|1548.2|1548|1547.2|1549|1548.4|1547.6|1547|8996
1608279090000|2020-12-18 08:11:30|1548.2|1547.6|1548.4|1547.8|1548.4|1547.8|1548.2|1547.6|440
1608279100000|2020-12-18 08:11:40|1548.2|1547.6|1548|1547.4|1548.4|1547.8|1547.8|1547.2|3196
1608279110000|2020-12-18 08:11:50|1547.8|1547.2|1548.6|1548|1548.6|1548.2|1547.8|1547.2|3096
1608279120000|2020-12-18 08:12:00|1548.8|1548.2|1548.4|1547.6|1549.6|1548.8|1548.4|1547.6|13542
1608279130000|2020-12-18 08:12:10|1548.6|1547.8|1548.6|1547.8|1549.2|1548.4|1548.4|1547.8|9119
1608279140000|2020-12-18 08:12:20|1548.8|1548|1549|1548.6|1549.2|1548.6|1548.8|1548|0
1608279150000|2020-12-18 08:12:30|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|0
1608279160000|2020-12-18 08:12:40|1548.6|1548|1546.8|1546.2|1548.6|1548|1546.8|1546|4728
1608279170000|2020-12-18 08:12:50|1547|1546.4|1546|1545.4|1547|1546.6|1546|1545.2|9548
1608279180000|2020-12-18 08:13:00|1546.2|1545.6|1546|1545.4|1546.6|1545.8|1546|1545.4|1267
1608279190000|2020-12-18 08:13:10|1546.2|1545.6|1544|1543.4|1546.4|1546|1544|1543.4|33651
1608279200000|2020-12-18 08:13:20|1543.6|1543.2|1543.6|1543.2|1544|1543.6|1543.6|1543.2|400
1608279210000|2020-12-18 08:13:30|1543.8|1543.4|1544.6|1543.8|1544.6|1544|1543.6|1543.2|12270
1608279220000|2020-12-18 08:13:40|1544.8|1544|1545.2|1544.8|1545.6|1545|1544.8|1544|2232
1608279230000|2020-12-18 08:13:50|1545|1544.4|1544.4|1543.6|1545.2|1544.4|1544.2|1543.6|8411
1608279240000|2020-12-18 08:14:00|1544.2|1543.4|1543.6|1543|1544.6|1543.6|1543.6|1543|6096
1608279250000|2020-12-18 08:14:10||1543.2||1543.2||1543.2||1543|0
1608279260000|2020-12-18 08:14:20|1543|1542.8|1543.2|1542.6|1543.4|1542.8|1543|1542.6|7767
1608279270000|2020-12-18 08:14:30|1543|1542.2|1542.8|1542.2|1543.6|1542.6|1542.6|1542|10745
1608279280000|2020-12-18 08:14:40|1542.6|1542|1543.2|1542.6|1543.6|1543|1542.4|1542|3333
1608279290000|2020-12-18 08:14:50|1543|1542.4|1543.2|1542.4|1543.4|1542.8|1542.6|1542.2|271
1608279300000|2020-12-18 08:15:00|1543.4|1542.2|1543|1542.2|1543.4|1542.6|1542.6|1542.2|1212
1608279310000|2020-12-18 08:15:10|1542.8|1542|1541.8|1541.2|1542.8|1542.2|1541.8|1541.2|7776
1608279320000|2020-12-18 08:15:20|1542|1541.4|1542|1541.2|1542.2|1541.6|1542|1541.2|1074
1608279330000|2020-12-18 08:15:30|1541.6|1541|1541.8|1541.2|1541.8|1541.2|1541.2|1541|12415
1608279340000|2020-12-18 08:15:40|1542|1541.4|1542|1541.2|1542.2|1542|1541.6|1541|5912
1608279350000|2020-12-18 08:15:50|1541.8|1541.6|1542|1541.4|1542.6|1542|1541.8|1541.4|12158
1608279360000|2020-12-18 08:16:00|1542.2|1541.6|1542.6|1542.2|1542.6|1542.2|1542.2|1541.4|161
1608279370000|2020-12-18 08:16:10|1542.8|1542.4|1542.6|1541.8|1543.4|1543|1542.4|1541.8|8153
1608279380000|2020-12-18 08:16:20|1542|1541.4|1542.6|1542|1542.6|1542|1541.8|1541.2|5478
1608279390000|2020-12-18 08:16:30|1542.8|1541.8|1543.6|1542.8|1543.6|1542.8|1542.2|1541.8|6351
1608279400000|2020-12-18 08:16:40|1543.8|1543|1545.2|1544.8|1545.2|1544.8|1543.8|1543|1869
1608279410000|2020-12-18 08:16:50|1545.4|1544.6|1545.4|1544.8|1545.4|1544.8|1545.4|1544.6|0
1608279420000|2020-12-18 08:17:00|1545.6|1544.6|1545.4|1544.8|1545.6|1544.8|1545.4|1544.6|0
1608279430000|2020-12-18 08:17:10|1545.6|1545|1546.8|1546|1546.8|1546|1545.4|1545|2539
1608279440000|2020-12-18 08:17:20|1546.6|1546.2|1547.4|1546.6|1547.6|1547.2|1546.6|1546.2|1995
1608279450000|2020-12-18 08:17:30|1547.6|1546.8|1547.4|1546.8|1547.6|1546.8|1547|1546.6|600
1608279460000|2020-12-18 08:17:40|1547.6|1547.2|1548.6|1548|1548.8|1548|1547.6|1547.2|1796
1608279470000|2020-12-18 08:17:50|1548.4|1547.8|1547.8|1547.2|1548.6|1547.8|1547.6|1546.8|3143
1608279480000|2020-12-18 08:18:00|1547.6|1547|1548.4|1547.6|1548.4|1547.6|1547|1546.8|6955
1608279490000|2020-12-18 08:18:10|1548.2|1547.8|1549|1548.4|1549.4|1548.6|1548.2|1547.8|0
1608279500000|2020-12-18 08:18:20|1549.2|1548.6|1548.8|1548.4|1549.4|1549|1548.8|1548.4|3935
1608279510000|2020-12-18 08:18:30|1548.6|1548.2|1550.4|1549.8|1550.4|1549.8|1548.4|1548.2|12720
1608279520000|2020-12-18 08:18:40|1550|1550|1549.8|1549.4|1550.4|1550|1549.6|1549.4|17425
1608279530000|2020-12-18 08:18:50|1549.6|1549.2|1549.8|1549.4|1550|1549.8|1549.4|1549.2|9035
1608279540000|2020-12-18 08:19:00|1550|1549.6|1550.4|1549.8|1550.4|1550|1550|1549.4|1061
1608279550000|2020-12-18 08:19:10|1550.2|1549.6|1550|1549.4|1550.2|1549.8|1549.6|1549.2|4431
1608279560000|2020-12-18 08:19:20|1549.8|1549|1549.4|1549|1550|1549.2|1549|1548.8|4196
1608279570000|2020-12-18 08:19:30|1549.2|1548.8|1549.4|1548.8|1549.4|1548.8|1549.2|1548.4|502
1608279580000|2020-12-18 08:19:40|1549.6|1549|1549.6|1549|1549.8|1549.6|1549.4|1549|1075
1608279590000|2020-12-18 08:19:50|1549.8|1549.2|1549.8|1549.2|1549.8|1549.6|1549.4|1549|1331
1608279600000|2020-12-18 08:20:00|1550|1549.4|1550.2|1549.6|1550.4|1550|1549.8|1549.2|14506
1608279610000|2020-12-18 08:20:10|1550|1549.8|1549.8|1549|1550.2|1549.8|1549.8|1549|4642
1608279620000|2020-12-18 08:20:20|1549.6|1548.8|1548.8|1548.4|1549.6|1548.8|1548.6|1548|1316
1608279630000|2020-12-18 08:20:30|1548.6||1548.8||1548.8||1548.6||0
1608279640000|2020-12-18 08:20:40|1549|1548.6|1549.6|1549|1549.8|1549.4|1548.8|1548.4|3619
1608279650000|2020-12-18 08:20:50|1549.8|1549.4|1549.6|1549|1549.8|1549.4|1549.6|1549|637
1608279660000|2020-12-18 08:21:00|1549.8|1549.2|1549.8|1549.2|1550|1549.6|1549.8|1549|3324
1608279670000|2020-12-18 08:21:10|1550|1549|1549.8|1549.2|1550|1549.6|1549.8|1549|530
1608279680000|2020-12-18 08:21:20|1549.4|1549|1549.8|1549.2|1550|1549.6|1549.4|1548.8|2258
1608279690000|2020-12-18 08:21:30|1550||1550||1550||1549.8||0
1608279700000|2020-12-18 08:21:40|1550.2|1549.4|1550.6|1550|1550.8|1550.4|1550|1549.4|18772
1608279710000|2020-12-18 08:21:50|1550.8||1550.8||1550.8||1550.8||1000
1608279720000|2020-12-18 08:22:00|1551|1550.2|1551.8|1551.2|1551.8|1551.4|1551|1550.2|3540
1608279730000|2020-12-18 08:22:10|1551.6|1551|1551.2|1550.8|1552.6|1552|1551.2|1550.8|27517
1608279740000|2020-12-18 08:22:20|1551|1550.6|1550|1549.6|1551|1550.6|1550|1549.6|151
1608279750000|2020-12-18 08:22:30|1550.2|1549.4|1549.8|1549.4|1550.2|1549.4|1549.8|1549.4|681
1608279760000|2020-12-18 08:22:40|1549.6|1549.2|1550|1549.6|1550.6|1550|1549.4|1549|11969
1608279770000|2020-12-18 08:22:50|1549.8|1549.4|1549.8|1549.2|1550.8|1550.2|1549.8|1549.2|14095
1608279780000|2020-12-18 08:23:00|1550|1549.4|1549.8|1549|1550|1549.6|1549.8|1549|1544
1608279790000|2020-12-18 08:23:10|1550|1549.4|1550.4|1549.8|1550.8|1550.2|1550|1549.4|26372
1608279800000|2020-12-18 08:23:20|1550.2|1550|1550|1549.4|1550.6|1550|1549.8|1549.2|9990
1608279810000|2020-12-18 08:23:30|1550.2|1549.6|1550.8|1550.2|1550.8|1550.2|1550|1549.4|11819
1608279820000|2020-12-18 08:23:40|1551|1550.4|1551.6|1551|1551.8|1551|1551|1550.4|2071
1608279830000|2020-12-18 08:23:50|1551.8|1550.8|1552|1551.6|1552.2|1551.8|1551.8|1550.6|667
1608279840000|2020-12-18 08:24:00|1551.8|1551.4|1550.8|1550.4|1552.2|1551.6|1550.8|1550.4|2536
1608279850000|2020-12-18 08:24:10|1550.6|1550.2|1550.2|1549.4|1550.6|1550.2|1550.2|1549.4|1817
1608279860000|2020-12-18 08:24:20|1550|1549.2|1550.2|1549.4|1550.6|1549.8|1549.8|1549|7369
1608279870000|2020-12-18 08:24:30|1549.8|1549.2|1550.6|1550|1550.8|1550|1549.6|1549|1152
1608279880000|2020-12-18 08:24:40|1550.4|1549.8|1549.6|1549|1550.6|1550.4|1549.6|1548.8|3994
1608279890000|2020-12-18 08:24:50|1549.8|1549.2|1550|1549.4|1550.4|1549.8|1549.8|1549|3278
1608279900000|2020-12-18 08:25:00|1550.2|1549.6|1550|1549.6|1551|1550.2|1549.8|1549.4|3554
1608279910000|2020-12-18 08:25:10|1549.8||1549.8||1549.8||1549.8||0
1608279920000|2020-12-18 08:25:20|1549.6|1549.4|1549.8|1549.2|1550|1549.6|1549.6|1549|4430
1608279930000|2020-12-18 08:25:30|1550|1549.4|1550|1549.6|1550|1549.6|1549.8|1549|2196
1608279940000|2020-12-18 08:25:40|1550.2|1549.8|1549.8|1549.2|1550.4|1550|1549.8|1549|14279
1608279950000|2020-12-18 08:25:50|1550|1549.6|1549.8|1549.2|1550.4|1550.2|1549.8|1549.2|15141
1608279960000|2020-12-18 08:26:00|1550|1549.4|1550|1549.4|1550|1549.4|1549.8|1549.2|0
1608279970000|2020-12-18 08:26:10|1550.2|1549.6|1550|1549.8|1550.6|1550|1550|1549.6|13237
1608279980000|2020-12-18 08:26:20|1549.8|1549.6|1549.8|1549.2|1550|1549.6|1549.8|1549.2|3732
1608279990000|2020-12-18 08:26:30|1549.6|1549|1549.4|1548.6|1549.6|1549.2|1549|1548.6|4560
1608280000000|2020-12-18 08:26:40|1549.6|1548.8|1549.8|1549.2|1550.2|1549.8|1549.6|1548.8|7718
1608280010000|2020-12-18 08:26:50|1549.6|1549|1549.2|1548.8|1549.6|1549|1549.2|1548.8|482
1608280020000|2020-12-18 08:27:00|1549.4|1549|1550|1549.2|1550|1549.2|1549.2|1548.8|2041
1608280030000|2020-12-18 08:27:10|1550.2|1549.6|1550|1549.2|1550.4|1549.8|1549.6|1549|17299
1608280040000|2020-12-18 08:27:20|1549.8||1550||1550||1549.8||0
1608280050000|2020-12-18 08:27:30|1549.8|1549|1550|1549.6|1550|1549.6|1549.8|1549|0
1608280060000|2020-12-18 08:27:40|1550.2|1549.8|1550|1549.6|1550.4|1549.8|1550|1549.6|3106
1608280070000|2020-12-18 08:27:50|1549.8|1549.4|1549.8|1549.2|1550|1549.4|1549.6|1549|1516
1608280080000|2020-12-18 08:28:00|1550|1549.4|1549|1548.4|1550|1549.4|1548.6|1548.2|3777
1608280090000|2020-12-18 08:28:10|1549.2|1548.6|1550|1549.6|1550.6|1550|1549.2|1548.6|15902
1608280100000|2020-12-18 08:28:20|1550.2|1549.8|1549.8|1549.2|1550.4|1550|1549.6|1549|7318
1608280110000|2020-12-18 08:28:30|1550|1549.4|1549.8|1549.4|1550.8|1550.4|1549.8|1549.4|42367
1608280120000|2020-12-18 08:28:40|1549.6|1549.2|1549.4|1548.8|1549.6|1549.2|1549.4|1548.8|154
1608280130000|2020-12-18 08:28:50|1549.6|1549|1550|1549.6|1550|1549.6|1549.6|1549|1225
1608280140000|2020-12-18 08:29:00|1550.2|1549.8|1549.4|1549|1550.6|1549.8|1549.4|1549|7591
1608280150000|2020-12-18 08:29:10|1549.6|1549.2|1549.6|1549|1550|1549.4|1549.4|1549|599
1608280160000|2020-12-18 08:29:20|1549.8|1548.8|1549.6|1548.8|1549.8|1548.8|1549.2|1548.6|1360
1608280170000|2020-12-18 08:29:30|1549.8|1549|1549.8|1549.2|1550|1549.4|1549.8|1549|2242
1608280180000|2020-12-18 08:29:40|1549.6|1549|1550|1549.2|1550|1549.4|1549.4|1548.8|1400
1608280190000|2020-12-18 08:29:50|1550.2|1549.4|1550|1549.6|1550.4|1549.8|1549.8|1549.4|6422
1608280200000|2020-12-18 08:30:00|1550.2|1549.8|1550|1549.6|1550.4|1549.8|1549.8|1549.4|14850
1608280210000|2020-12-18 08:30:10|1549.8|1549.4|1550|1549.6|1550.4|1549.6|1549.6|1549.4|7923
1608280220000|2020-12-18 08:30:20|1550.2|1549.8|1550|1549.4|1550.6|1550|1550|1549.4|4755
1608280230000|2020-12-18 08:30:30|1550.2|1549.6|1550.2|1549.8|1550.2|1549.8|1550.2|1549.6|0
1608280240000|2020-12-18 08:30:40|1550|1549.6|1550.6|1550.2|1550.6|1550.2|1550|1549.6|461
1608280250000|2020-12-18 08:30:50|1550.8|1550.4|1550.4|1550|1550.8|1550.6|1550.4|1550|18198
1608280260000|2020-12-18 08:31:00|1550.6|1550.4|1551.6|1550.8|1551.8|1551.4|1550.6|1550|71541
1608280280000|2020-12-18 08:31:20|1551.4|1550.6|1551|1550.6|1551.4|1550.6|1551|1550.6|558
1608280290000|2020-12-18 08:31:30|1550.8||1551||1551||1550.8||226
1608280300000|2020-12-18 08:31:40|1551.2|1550.8|1551.2|1550.6|1551.8|1551.6|1551.2|1550.6|4086
1608280310000|2020-12-18 08:31:50|1551.4|1550.4|1551.8|1551.4|1552|1551.4|1551.4|1550.4|1000
1608280320000|2020-12-18 08:32:00|1551.6|1551.2|1551.6|1551|1551.6|1551.4|1551.6|1551|2475
1608280330000|2020-12-18 08:32:10|1551.4|1550.8|1551|1550.6|1551.4|1551|1551|1550.4|2654
1608280340000|2020-12-18 08:32:20|1550.8|1550.4|1550.8|1550.2|1550.8|1550.4|1550.8|1550.2|573
1608280350000|2020-12-18 08:32:30|1550.6|1550|1550.2|1549.4|1550.6|1550|1550|1549.4|5250
1608280360000|2020-12-18 08:32:40|1550|1549.6|1550.4|1550.2|1551|1550.2|1550|1549.6|3629
1608280370000|2020-12-18 08:32:50|1550.6|1550.4|1550.2|1549.8|1551.4|1550.8|1550.2|1549.8|21142
1608280380000|2020-12-18 08:33:00|1550|1549.6|1549.8|1549|1550.2|1549.6|1549.8|1549|5308
1608280390000|2020-12-18 08:33:10|1549.6|1549.2|1549.4|1549|1549.6|1549.2|1549.4|1549|0
1608280400000|2020-12-18 08:33:20|1549.6|1549.2|1549.8|1549.4|1550|1549.6|1549.4|1549.2|3536
1608280420000|2020-12-18 08:33:40|1549.6|1549.6|1549.6|1549.4|1550.2|1549.8|1549.6|1549.4|14544
1608280430000|2020-12-18 08:33:50|1549.8|1549.6|1549.8|1549.4|1550|1549.6|1549.8|1549.4|376
1608280440000|2020-12-18 08:34:00|1549.6|1549.2|1549.8|1549|1549.8|1549.2|1549.4|1549|4841
1608280450000|2020-12-18 08:34:10|1549.6|1549.2|1549.6|1549|1549.6|1549.2|1549.4|1549|30
1608280460000|2020-12-18 08:34:20|1549.4||1549.4||1549.6||1549.4||1430
1608280470000|2020-12-18 08:34:30|1549.6|1549.2|1549.8|1549.2|1550|1549.2|1549.4|1549|773
1608280480000|2020-12-18 08:34:40|1550|1549.4|1550|1549.6|1550|1549.6|1549.8|1549.4|388
1608280490000|2020-12-18 08:34:50|1550.2|1549.8|1549.6|1549.2|1550.8|1550|1549.6|1549|24058
1608280500000|2020-12-18 08:35:00|1549.8|1549.4|1550|1549.6|1550.8|1550.4|1549.8|1549.4|23321
1608280510000|2020-12-18 08:35:10|||||||||27
1608280520000|2020-12-18 08:35:20|1549.8|1549.8|1550|1549.8|1550|1549.8|1549.8|1549.8|1797
1608280530000|2020-12-18 08:35:30|1550.2|1549.6|1549.8|1549.2|1550.2|1549.6|1549.4|1549|19959
1608280540000|2020-12-18 08:35:40|1550|1549.4|1550|1549.6|1550|1549.6|1549.8|1549.4|1361
1608280550000|2020-12-18 08:35:50|1549.8|1549.4|1549.8|1549.4|1550|1549.8|1549.8|1549.4|2580
1608280560000|2020-12-18 08:36:00|1549.6|1549.2|1549.8|1549.4|1549.8|1549.4|1549.6|1549.2|1507
1608280570000|2020-12-18 08:36:10|1550|1549.6|1550|1549.6|1551|1550.4|1550|1549.6|28809
1608280580000|2020-12-18 08:36:20|1550.2|1549.8|1552|1551.6|1552|1551.6|1550|1549.8|23757
1608280590000|2020-12-18 08:36:30|1552.2|1551.8|1553.6|1552.8|1553.6|1552.8|1552.2|1551.8|8418
1608280600000|2020-12-18 08:36:40|1553.8|1553|1554.4|1553.8|1554.4|1553.8|1553.8|1553|999
1608280610000|2020-12-18 08:36:50|1554.6|1554|1554.4|1554|1554.8|1554.4|1554.4|1554|2954
1608280620000|2020-12-18 08:37:00|1554.6|1554.2|1554.8|1554.4|1554.8|1554.4|1554.4|1554.2|1696
1608280630000|2020-12-18 08:37:10|1554.6|1554.2|1554.6|1554.4|1554.8|1554.4|1554.4|1554.2|1455
1608280640000|2020-12-18 08:37:20|1554.8|1554.6|1555.6|1554.8|1555.6|1554.8|1554.8|1554.6|1266
1608280660000|2020-12-18 08:37:40|1555.8|1555|1555.2|1554.8|1555.8|1555|1555|1554.8|1306
1608280670000|2020-12-18 08:37:50|1555.4|1555|1555.6|1555|1555.6|1555.2|1555.4|1555|142
1608280680000|2020-12-18 08:38:00|1555.8|1555.2|1556.8|1556|1556.8|1556|1555.8|1555.2|2002
1608280690000|2020-12-18 08:38:10|1557|1556.2|1557|1556|1557|1556.2|1556.8|1556|0
1608280700000|2020-12-18 08:38:20|1556.8|1556.2|1557|1556.2|1557|1556.2|1556.8|1556.2|760
1608280710000|2020-12-18 08:38:30|1556.8||1557||1557||1556.8||0
1608280720000|2020-12-18 08:38:40|1556.8||1556.6||1556.8||1556.4||1148
1608280730000|2020-12-18 08:38:50|1556.4|1556.4|1556.6|1556.2|1556.6|1556.4|1556.4|1556.2|1183
1608280750000|2020-12-18 08:39:10|1556.4|1556|1555|1554.4|1556.4|1556.2|1554.6|1554.4|6803
1608280760000|2020-12-18 08:39:20|1555.2|1554.6|1555.4|1554.8|1555.8|1555.2|1555.2|1554.6|2306
1608280770000|2020-12-18 08:39:30|1555.2|1554.6|1555|1554.6|1555.2|1554.6|1554.8|1554.6|789
1608280780000|2020-12-18 08:39:40|1555.2|1554.8|1555.6|1555|1556|1555|1555.2|1554.8|1541
1608280790000|2020-12-18 08:39:50|1555.4|1555.2|1555.6|1555|1555.8|1555.4|1555.2|1555|533
1608280800000|2020-12-18 08:40:00|1555.8|1555.2|1555.8|1555.4|1556|1555.4|1555.6|1555|2732
1608280810000|2020-12-18 08:40:10|1556|1555.6|1557|1556.2|1557.2|1556.6|1556|1555.6|8506
1608280820000|2020-12-18 08:40:20|1557.2|1556.4|1557|1556.4|1557.2|1556.6|1556.8|1556.4|1
1608280830000|2020-12-18 08:40:30|1556.8|1556|1556.6|1556.4|1556.8|1556.4|1556.6|1556|214
1608280840000|2020-12-18 08:40:40|1556.4|1556|1556.2|1555.4|1556.4|1556|1555.8|1555|328
1608280850000|2020-12-18 08:40:50|1556|1555.6|1556.2|1555.4|1556.4|1556.2|1556|1555.4|355
1608280860000|2020-12-18 08:41:00|1556|1555.6|1556|1555.6|1556|1555.6|1556|1555.6|0
1608280870000|2020-12-18 08:41:10|1555.8|1555.8|1555.4|1554.8|1556|1555.8|1555.2|1554.8|2169
1608280880000|2020-12-18 08:41:20|1555|1555|1553.8|1553.2|1555|1555|1553.8|1553|2401
1608280890000|2020-12-18 08:41:30|1553.6|1553|1553.4|1552.8|1553.6|1553|1553.4|1552.6|0
1608280900000|2020-12-18 08:41:40|1553.8|1553.2|1554.8|1554.2|1554.8|1554.2|1553.6|1553.2|1862
1608280910000|2020-12-18 08:41:50|1554.6|1554.8|1555.6|1555|1555.6|1555.2|1554.6|1554.8|2131
1608280920000|2020-12-18 08:42:00|1555.4|1554.8|1554.8|1554.4|1555.4|1554.8|1554.6|1553.6|1596
1608280930000|2020-12-18 08:42:10|1555.2|1554.6|1555.6|1555|1555.6|1555|1555.2|1554.4|999
1608280940000|2020-12-18 08:42:20|1555.4|1555.2|1555.4|1555|1555.6|1555.2|1555.4|1555|0
1608280950000|2020-12-18 08:42:30|1555.2|1554.8|1554.2|1553.6|1555.2|1554.8|1554|1553.2|934
1608280960000|2020-12-18 08:42:40|1554|1553.4|1553.8|1553.4|1554|1553.4|1553.8|1553.4|207
1608280970000|2020-12-18 08:42:50|1553.6|1553.2|1553.8|1553.4|1554|1553.6|1553.4|1553.2|1038
1608280980000|2020-12-18 08:43:00|1554|1553.6|1555.2|1554.6|1555.6|1555|1554|1553.6|12434
1608280990000|2020-12-18 08:43:10|1555.4|1554.8|1555.6|1555|1555.6|1555|1555.4|1554.8|0
1608281000000|2020-12-18 08:43:20|1555.8|1555.2|1555.8|1555.4|1556|1555.4|1555|1554.6|805
1608281010000|2020-12-18 08:43:30|1556|1555.6|1556.2|1555.8|1556.2|1555.8|1555.8|1555.6|1533
1608281020000|2020-12-18 08:43:40|1556.4|1556|1556.2|1555.8|1556.4|1556|1556|1555.8|1500
1608281030000|2020-12-18 08:43:50|1556.4|1555.6|1556.8|1556.2|1556.8|1556.2|1556.4|1555.6|1607
1608281040000|2020-12-18 08:44:00|1557|1556.4|1556.8|1556.4|1557|1556.6|1556.8|1556.4|0
1608281050000|2020-12-18 08:44:10|1557|1556.6|1557|1556.6|1557|1556.6|1557|1556.6|0
1608281060000|2020-12-18 08:44:20|1556.8|1556.8|1557.4|1556.8|1557.6|1556.8|1556.8|1556.6|912
1608281070000|2020-12-18 08:44:30|1557.6|1557|1557.2|1556.8|1557.8|1557.6|1557|1556.8|3959
1608281080000|2020-12-18 08:44:40|1557.4|1557|1557.6|1557|1557.8|1557.4|1557.4|1556.8|500
1608281090000|2020-12-18 08:44:50|1557.8|1556.8|1557.6|1557|1557.8|1557|1557.6|1556.8|0
1608281100000|2020-12-18 08:45:00|1557.8|1557.2|1558.8|1558.2|1559|1558.2|1557.8|1557.2|1643
1608281110000|2020-12-18 08:45:10|1558.6||1558.6||1558.6||1558.6||0
1608281120000|2020-12-18 08:45:20|1558.8||1558.6||1558.8||1558.6||830
1608281130000|2020-12-18 08:45:30|1558.8|1558.4|1557.6|1557.2|1558.8|1558.6|1557.6|1557.2|8541
1608281140000|2020-12-18 08:45:40|1557.4|1557|1557.6|1557.4|1558|1557.6|1557.4|1557|1167
1608281150000|2020-12-18 08:45:50|1557.8|1557.2|1558.2|1557.8|1558.4|1558|1557.8|1557.2|2296
1608281160000|2020-12-18 08:46:00|1558.4|1558|1558.4|1558.2|1558.6|1558.2|1558.4|1558|23
1608281170000|2020-12-18 08:46:10|1558.6|1558.4|1559.4|1559|1559.4|1559.2|1558.6|1558.4|1609
1608281180000|2020-12-18 08:46:20|1559.2|1558.8|1559.2|1558.8|1559.4|1559|1559|1558.6|2007
1608281190000|2020-12-18 08:46:30|1559|1558.6|1558.8|1558.6|1559|1558.6|1558.6|1558.4|546
1608281200000|2020-12-18 08:46:40|1559|1558.4|1558.8|1558.4|1559.4|1559|1558.8|1558.4|2848
1608281210000|2020-12-18 08:46:50|1559|1558.6|1558.8|1558.4|1559.4|1559|1558.8|1558.4|6792
1608281220000|2020-12-18 08:47:00|1559|1558.6|1557.8|1557.4|1559.2|1558.8|1557.8|1557.2|4071
1608281230000|2020-12-18 08:47:10|1558|1557.6|1558|1557.8|1558.2|1558|1558|1557.6|1585
1608281240000|2020-12-18 08:47:20|1558.2|1558|1558.8|1558.4|1559|1558.6|1558.2|1558|4358
1608281250000|2020-12-18 08:47:30|1558.6|1558.2|1558.4|1558.2|1558.6|1558.2|1558.4|1558|0
1608281260000|2020-12-18 08:47:40|1558.2|1558|1557.8|1557.4|1558.4|1558.2|1557.8|1557.4|1966
1608281270000|2020-12-18 08:47:50|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|0
1608281280000|2020-12-18 08:48:00|1557.4|1557|1556|1555.8|1557.4|1557|1556|1555.6|2553
1608281290000|2020-12-18 08:48:10|1556.2|1556|1556.2|1555.6|1556.6|1556.2|1555.8|1555.4|2428
1608281300000|2020-12-18 08:48:20|1556.4|1555.8|1556.6|1556.2|1556.8|1556.6|1556.4|1555.8|2007
1608281310000|2020-12-18 08:48:30|1556.8|1556.4|1556.8|1556.4|1557|1556.6|1556.6|1556.4|2882
1608281320000|2020-12-18 08:48:40|1557|1556.6|1557|1556.6|1557|1556.6|1556.8|1556.6|1085
1608281330000|2020-12-18 08:48:50|1556.8|1556.8|1557|1556.8|1557|1556.8|1556.8|1556.6|1983
1608281340000|2020-12-18 08:49:00|1557.2|1557|1557.6|1557|1557.6|1557.4|1557.2|1557|7943
1608281350000|2020-12-18 08:49:10|1557.4|1556.8|1554.8|1554.2|1557.4|1556.8|1554.6|1554.2|6903
1608281360000|2020-12-18 08:49:20|1555|1554.4|1555.6|1555.2|1555.6|1555.2|1555|1554.4|1707
1608281370000|2020-12-18 08:49:30|1555.8|1555.6|1556.2|1555.6|1556.2|1556|1555.8|1555.6|0
1608281380000|2020-12-18 08:49:40|1556||1556||1556||1556||0
1608281390000|2020-12-18 08:49:50|1556.2|1555.4|1555.6|1555.2|1556.2|1555.4|1555.4|1555|1966
1608281400000|2020-12-18 08:50:00|1555.8|1555.4|1558|1557.4|1558|1557.4|1555.8|1555.4|13632
1608281410000|2020-12-18 08:50:10|1557.8|1557.6|1557.4|1556.8|1558.2|1558|1557.4|1556.8|8643
1608281420000|2020-12-18 08:50:20|1557.2|1557|1557.2|1556.8|1557.2|1557.2|1556.8|1556.4|8096
1608281430000|2020-12-18 08:50:30|1557|1556.6|1556.8|1556.2|1557|1556.6|1556.4|1556.2|757
1608281440000|2020-12-18 08:50:40|1556.6|1556|1556.4|1556|1556.6|1556|1556|1555.6|4518
1608281450000|2020-12-18 08:50:50|1556.2|1555.8|1556|1555.4|1556.2|1555.8|1556|1555.4|0
1608281460000|2020-12-18 08:51:00|1556.2|1555.6|1556.2|1555.8|1556.2|1556|1555.8|1555.4|4253
1608281470000|2020-12-18 08:51:10|1556.4|1555.6|1556.8|1556|1556.8|1556.2|1556.4|1555.6|725
1608281480000|2020-12-18 08:51:20|1556.6|1556.2|1556.6|1556.2|1556.6|1556.4|1556.4|1556.2|368
1608281490000|2020-12-18 08:51:30|1556.8|1556.4|1556.6|1556|1557|1556.6|1556.6|1556|882
1608281500000|2020-12-18 08:51:40|1556.4|1556.2|1556.8|1556.2|1556.8|1556.4|1556|1555.8|6255
1608281510000|2020-12-18 08:51:50|1556.6|1556.4|1556.6|1556|1556.6|1556.4|1556.4|1555.8|573
1608281520000|2020-12-18 08:52:00|1556.8|1556.4|1557.6|1557.2|1557.6|1557.2|1556.8|1556.4|479
1608281530000|2020-12-18 08:52:10|1557.8|1557.4|1558|1557.4|1558|1557.6|1557.8|1557.4|0
1608281540000|2020-12-18 08:52:20|1557.8|1557.6|1558|1557.6|1558|1557.8|1557.8|1557.6|4356
1608281550000|2020-12-18 08:52:30|1558.2|1557.8|1558.6|1557.8|1558.6|1558|1558.2|1557.8|1372
1608281560000|2020-12-18 08:52:40|1558.4|1558|1558.6|1558.2|1558.6|1558.4|1558.4|1558|467
1608281570000|2020-12-18 08:52:50|1558.4|1558|1558.4|1558|1558.4|1558.2|1558|1557.8|2050
1608281580000|2020-12-18 08:53:00|1558.6|1558.2|1558.6|1558|1558.8|1558.4|1558.6|1558|145
1608281590000|2020-12-18 08:53:10|1558.8|1558.2|1558.8|1558.2|1558.8|1558.4|1558.4|1558.2|572
1608281600000|2020-12-18 08:53:20|1558.6|1558.4|1558.8|1558.2|1558.8|1558.4|1558.4|1558.2|150
1608281610000|2020-12-18 08:53:30|1558.6|1558|1558.4|1558.2|1558.6|1558.2|1558.2|1558|722
1608281620000|2020-12-18 08:53:40|1558.2|1558|1558.4|1558|1558.4|1558|1558.2|1558|1658
1608281630000|2020-12-18 08:53:50|1558.6|1558.2|1558.2|1558|1558.8|1558.6|1558.2|1558|1104
1608281640000|2020-12-18 08:54:00|1558|1557.8|1558|1557.4|1558.4|1558|1557.8|1557.4|2664
1608281650000|2020-12-18 08:54:10||1557.2||1557.4||1557.6||1557.2|1100
1608281660000|2020-12-18 08:54:20|1557.8|1557.2|1557.4|1557|1557.8|1557.4|1557.4|1557|2265
1608281670000|2020-12-18 08:54:30|1557.6|1557.2|1558|1557.2|1558|1557.6|1557.6|1557.2|237
1608281680000|2020-12-18 08:54:40|1557.8|1557.4|1558|1557.8|1558|1557.8|1557.8|1557.4|76
1608281690000|2020-12-18 08:54:50|1558.2|1558|1558|1557.4|1558.4|1558|1558|1557.4|1024
1608281700000|2020-12-18 08:55:00|1558.2|1557.6|1558.2|1557.8|1558.2|1557.8|1558.2|1557.4|130
1608281710000|2020-12-18 08:55:10|1558.4|1558|1558.4|1558|1558.4|1558|1558.4|1558|0
1608281720000|2020-12-18 08:55:20|1558.2|1557.8|1558|1557.6|1558.2|1557.8|1557.6|1557.4|2271
1608281730000|2020-12-18 08:55:30|1557.8|1557.8|1558.4|1557.8|1558.4|1558.2|1557.8|1557.8|640
1608281740000|2020-12-18 08:55:40|1558.2|1557.6|1557.8|1557.2|1558.2|1558|1557.6|1557.2|683
1608281750000|2020-12-18 08:55:50|1558|1557.4|1556.8|1556.4|1558|1557.8|1556.8|1556.4|1552
1608281760000|2020-12-18 08:56:00|1556.6|1556.2|1556.6|1556.2|1556.6|1556.4|1556.4|1556.2|698
1608281770000|2020-12-18 08:56:10|1556.8|1556.4|1557.2|1556.8|1557.2|1556.8|1556.8|1556.4|1085
1608281780000|2020-12-18 08:56:20|1557|1557|1557|1556.4|1557|1557|1557|1556.4|318
1608281790000|2020-12-18 08:56:30|1557.2|1556.8|1557.2|1556.8|1557.4|1557|1557.2|1556.4|5
1608281800000|2020-12-18 08:56:40|1556.8|1556.6|1557.2|1556.6|1557.2|1556.8|1556.8|1556.4|386
1608281810000|2020-12-18 08:56:50|1557.6|1556.8|1557.8|1557.6|1558.2|1557.8|1557.6|1556.8|1556
1608281820000|2020-12-18 08:57:00|1557.6|1557.4|1558|1557.6|1558.2|1557.8|1557.6|1557.4|3777
1608281830000|2020-12-18 08:57:10|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|0
1608281840000|2020-12-18 08:57:20|1558|1557.2|1557.2|1556.8|1558|1557.2|1557.2|1556.8|1963
1608281850000|2020-12-18 08:57:30|1557|1556.6|1557.2|1556.8|1557.2|1557|1556.8|1556.6|1989
1608281860000|2020-12-18 08:57:40|1557.4|1557|1557.4|1557|1557.4|1557|1557.2|1557|100
1608281870000|2020-12-18 08:57:50|1557.6|1557.2|1557.4|1557|1557.6|1557.4|1557.2|1557|1398
1608281880000|2020-12-18 08:58:00|1557.6||1557.6||1557.6||1557.6||200
1608281890000|2020-12-18 08:58:10||1557.2||1557||1557.2||1557|76
1608281900000|2020-12-18 08:58:20|1557.4|1556.8|1557|1556.4|1557.6|1556.8|1556.8|1556.4|2522
1608281910000|2020-12-18 08:58:30|1556.8|1556.6|1557.2|1556.8|1557.4|1556.8|1556.8|1556.6|226
1608281920000|2020-12-18 08:58:40|1557.4||1557.2||1557.4||1557.2||141
1608281930000|2020-12-18 08:58:50|1557.4|1556.6|1556.6|1556.2|1557.4|1556.6|1556.6|1556|1745
1608281940000|2020-12-18 08:59:00|1556.4|1556|1555.8|1555.2|1556.4|1556.2|1555.4|1555|4004
1608281950000|2020-12-18 08:59:10|1556|1555.4|1555.8|1555.2|1556.2|1555.8|1555.8|1555.2|969
1608281960000|2020-12-18 08:59:20|1555.6|1555|1555.4|1554.8|1555.6|1555|1555|1554.6|1925
1608281970000|2020-12-18 08:59:30|1555.6|1555|1556.2|1555.6|1556.2|1555.8|1555.6|1555|4263
1608281980000|2020-12-18 08:59:40|1556|1555.4|1556|1555.6|1556.2|1555.6|1555.8|1555.4|470
1608281990000|2020-12-18 08:59:50|1555.8|1555.4|1555.6|1555.2|1556|1555.4|1555.4|1555|716
1608282000000|2020-12-18 09:00:00|1555.8|1555.4|1555.6|1555.4|1556.8|1556.4|1555.6|1555.4|2299
1608282010000|2020-12-18 09:00:10|1555.8|1555.2|1555.6|1555|1556.4|1555.6|1555.6|1555|606
1608282020000|2020-12-18 09:00:20|1555.4|1555.2|1555.2|1554.8|1555.4|1555.2|1555.2|1554.6|1265
1608282030000|2020-12-18 09:00:30|1555.4|1555|1555.6|1555.2|1556|1555.2|1555.2|1554.8|850
1608282040000|2020-12-18 09:00:40|1555.8|1554.8|1554.4|1553.8|1555.8|1554.8|1554.2|1553.6|14411
1608282050000|2020-12-18 09:00:50|1554.6|1554|1554.4|1553.8|1554.8|1554.4|1554.4|1553.8|1410
1608282060000|2020-12-18 09:01:00|1554.6|1554|1555|1554.4|1555|1554.8|1554.6|1553.8|2115
1608282070000|2020-12-18 09:01:10|1554.8|1554.6|1555.8|1555.2|1555.8|1555.2|1554.8|1554.6|14385
1608282080000|2020-12-18 09:01:20|1555.6|1555|1555.2|1554.4|1555.6|1555.2|1554.8|1554.2|1358
1608282100000|2020-12-18 09:01:40|1555|1554.2|1554|1553.6|1555|1554.4|1554|1553.4|1057
1608282110000|2020-12-18 09:01:50|1554.2|1553.8|1554.8|1554|1554.8|1554|1554|1553.8|616
1608282120000|2020-12-18 09:02:00|1555|1554.2|1555.6|1555|1555.6|1555.4|1554.8|1554.2|1248
1608282130000|2020-12-18 09:02:10|1555.8|1555.2|1555.4|1554.8|1555.8|1555.4|1555.2|1554.8|672
1608282140000|2020-12-18 09:02:20|1555.2|1555|1555.4|1555|1555.4|1555|1555.2|1555|0
1608282150000|2020-12-18 09:02:30|1555.2|1554.8|1554.8|1554.4|1555.4|1554.8|1554.6|1554.2|1705
1608282160000|2020-12-18 09:02:40|1554.6|1554.2|1554.4|1553.8|1554.8|1554.6|1554.4|1553.8|2005
1608282170000|2020-12-18 09:02:50|1554.2|1553.6|1555.2|1554.6|1555.2|1555|1554|1553.6|2069
1608282180000|2020-12-18 09:03:00|1555.4|1554.8|1555.6|1555.2|1555.6|1555.2|1555.2|1554.8|0
1608282190000|2020-12-18 09:03:10|1555.4|1555|1556|1555.4|1556|1555.6|1555.4|1555|536
1608282200000|2020-12-18 09:03:20|1556.2|1555.6|1556|1555.8|1556.2|1555.8|1555.8|1555.6|116
1608282210000|2020-12-18 09:03:30|1556.2|1556|1556.2|1555.8|1556.4|1556.2|1556|1555.6|2863
1608282220000|2020-12-18 09:03:40|1556.4|1556|1555.6|1555.4|1556.4|1556.2|1555.6|1555.4|6932
1608282230000|2020-12-18 09:03:50|1555.8|1555.2|1556.2|1555.6|1556.2|1556|1555.8|1555.2|3748
1608282240000|2020-12-18 09:04:00|1556.4|1555.8|1556.2|1555.8|1556.4|1556|1556|1555.8|5
1608282250000|2020-12-18 09:04:10|1556.4|1556|1556.6|1556|1556.8|1556.4|1556.4|1556|2640
1608282260000|2020-12-18 09:04:20||1556.2||1556.2||1556.2||1556.2|0
1608282270000|2020-12-18 09:04:30|1556.8|1556.4|1557.2|1556.8|1557.4|1557|1556.2|1556|9098
1608282280000|2020-12-18 09:04:40|1557|1557|1557.2|1556.8|1557.2|1557|1557|1556.8|135
1608282290000|2020-12-18 09:04:50|1557|1556.6|1556.4|1556|1557|1556.6|1556.2|1556|2817
1608282300000|2020-12-18 09:05:00|1556.2|1555.8|1556|1555.4|1556.2|1555.8|1556|1555.2|1217
1608282310000|2020-12-18 09:05:10|1555.8|1555.2|1555.6|1555.2|1555.8|1555.4|1555.6|1555.2|139
1608282320000|2020-12-18 09:05:20|1555.8|1555.4|1555.6|1555.2|1555.8|1555.4|1555.4|1555.2|322
1608282330000|2020-12-18 09:05:30|1555.8|1555.4|1555.8|1555.4|1555.8|1555.6|1555.8|1555.4|140
1608282350000|2020-12-18 09:05:50|1555.6|1555.2|1555.4|1555|1555.6|1555.2|1555.4|1555|1932
1608282370000|2020-12-18 09:06:10|1555.6|1555.2|1555.4|1555.2|1555.6|1555.4|1555.4|1555.2|1481
1608282380000|2020-12-18 09:06:20|1555.2|1555|1555.2|1555|1555.6|1555.2|1555|1554.8|9649
1608282390000|2020-12-18 09:06:30|1555.4|1555.2|1556.4|1555.8|1556.4|1556|1555.2|1555|5289
1608282400000|2020-12-18 09:06:40|1556.2|1556|1557.2|1556.6|1557.2|1556.6|1556.2|1556|0
1608282410000|2020-12-18 09:06:50|1557.4|1557|1558|1557.4|1558|1557.4|1557.2|1557|2109
1608282420000|2020-12-18 09:07:00|1558.2|1557.6|1558.4|1558|1558.6|1558.2|1558.2|1557.6|3670
1608282430000|2020-12-18 09:07:10|1558.6|1558.2|1558.6|1558.2|1558.6|1558.4|1558.4|1558.2|11
1608282450000|2020-12-18 09:07:30|||||||||216
1608282460000|2020-12-18 09:07:40|1558.8|1558.4|1558.8|1558.4|1559.4|1559.2|1558.6|1558.2|9501
1608282470000|2020-12-18 09:07:50|1559|1558.6|1558.8|1558.4|1559|1558.6|1558.6|1558.4|250
1608282480000|2020-12-18 09:08:00|1559|1558.6|1559|1558.4|1559|1558.6|1559|1558.4|190
1608282490000|2020-12-18 09:08:10|1558.8|1558.2|1558.8|1558.2|1559|1558.2|1558.6|1558.2|1043
1608282500000|2020-12-18 09:08:20|1559||1558.8||1559||1558.6||0
1608282510000|2020-12-18 09:08:30|1559||1559||1559||1559||0
1608282520000|2020-12-18 09:08:40|1558.8|1558.4|1558.6|1558.2|1558.8|1558.4|1558.6|1558.2|0
1608282530000|2020-12-18 09:08:50|1558.8|1558.4|1559|1558.6|1559|1558.6|1558.8|1558.4|225
1608282540000|2020-12-18 09:09:00|1559.2|1558.8|1561.6|1561.2|1561.8|1561.6|1559|1558.6|35813
1608282550000|2020-12-18 09:09:10|1561.4|1561.4|1562.8|1562|1562.8|1562|1561.4|1561.4|8
1608282560000|2020-12-18 09:09:20|1563|1562.2|1563.6|1563.2|1564.2|1564|1563|1562.2|17294
1608282570000|2020-12-18 09:09:30|1563.8|1563|1563.6|1563|1564.2|1564|1563.4|1563|6362
1608282580000|2020-12-18 09:09:40|1563.8|1563.2|1563|1562.6|1563.8|1563.6|1562.8|1562.6|3687
1608282590000|2020-12-18 09:09:50|1563.2|1562.8|1563|1562.6|1563.2|1562.8|1562.8|1562.6|1031
1608282600000|2020-12-18 09:10:00|1563.2|1562.8|1561.8|1561.4|1563.2|1562.8|1561.8|1561.4|4050
1608282610000|2020-12-18 09:10:10|1561.6|1561.2|1560.8|1560.4|1561.6|1561.2|1560.6|1560.4|2225
1608282620000|2020-12-18 09:10:20|1561|1560.2|1561.6|1561|1561.6|1561.2|1561|1560.2|2060
1608282630000|2020-12-18 09:10:30|1561.4|1560.8|1561.4|1561|1561.4|1561|1561.2|1560.8|0
1608282640000|2020-12-18 09:10:40|1561.6|1561.2|1561.6|1561.2|1561.8|1561.4|1561.4|1561.2|0
1608282650000|2020-12-18 09:10:50|1561.4|1561|1561.4|1561|1561.4|1561|1561.2|1561|658
1608282660000|2020-12-18 09:11:00|1561.2|1560.8|1560.8|1560.4|1561.2|1560.8|1560.6|1560.4|4752
1608282670000|2020-12-18 09:11:10|1561|1560.6|1561|1560.6|1561|1560.6|1560.8|1560.6|352
1608282680000|2020-12-18 09:11:20|1560.6|1560.4|1561|1560.6|1561|1560.6|1560.4|1560|327
1608282690000|2020-12-18 09:11:30|1560.8|1560.4|1560|1559.6|1560.8|1560.4|1560|1559.6|1252
1608282700000|2020-12-18 09:11:40|1560.2|1559.8|1560.4|1560|1560.4|1560|1560.2|1559.8|6689
1608282710000|2020-12-18 09:11:50|1560.6|1560.2|1561.4|1561|1561.4|1561|1560.6|1560.2|2549
1608282720000|2020-12-18 09:12:00|1561.2|1560.8|1561|1560.6|1561.2|1560.8|1561|1560.6|321
1608282730000|2020-12-18 09:12:10|1561.2||1561||1561.2||1561||0
1608282740000|2020-12-18 09:12:20|1560.8|1560.4|1560|1559.4|1560.8|1560.4|1559.8|1559.2|2682
1608282750000|2020-12-18 09:12:30||1559.6||1559.6||1559.6||1559.4|0
1608282760000|2020-12-18 09:12:40|1559.8|1559.4|1559.8|1559.2|1559.8|1559.4|1559.6|1559.2|646
1608282770000|2020-12-18 09:12:50|1560|1559.4|1559.6|1559.2|1560.4|1560|1559.6|1559.2|2905
1608282780000|2020-12-18 09:13:00|1559.4|1559|1558.8|1558.4|1559.4|1559.2|1558.8|1558.4|5
1608282790000|2020-12-18 09:13:10|1559|1558.6|1559.4|1559|1559.6|1559|1559|1558.4|321
1608282800000|2020-12-18 09:13:20|1559.6|1558.8|1559.2|1558.8|1559.6|1558.8|1559|1558.8|0
1608282810000|2020-12-18 09:13:30|1559|1558.6|1559|1558.6|1559|1558.6|1558.8|1558.6|550
1608282820000|2020-12-18 09:13:40||1558.8||1558.6||1558.8||1558.6|136
1608282830000|2020-12-18 09:13:50|1558.8|1558.4|1558.8|1558.4|1558.8|1558.4|1558.6|1558.4|942
1608282840000|2020-12-18 09:14:00|1558.6|1558.2|1557.2|1557|1558.8|1558.2|1557.2|1556.8|3126
1608282850000|2020-12-18 09:14:10|1557.4|1556.8|1558.4|1558|1558.4|1558.2|1557.4|1556.8|3304
1608282860000|2020-12-18 09:14:20|1558.6|1558.2|1558.4|1558|1558.6|1558.4|1558.2|1558|1517
1608282870000|2020-12-18 09:14:30|1558.6||1558.6||1558.6||1558.6||0
1608282880000|2020-12-18 09:14:40|1558.8|1558.2|1559|1558.6|1559|1558.6|1558.8|1558.2|0
1608282890000|2020-12-18 09:14:50|1558.8|1558.4|1558.8|1558.6|1559|1558.6|1558.6|1558.4|780
1608282900000|2020-12-18 09:15:00|1559|1558.4|1559.4|1559|1559.4|1559|1559|1558.4|1141
1608282910000|2020-12-18 09:15:10|1559.2|1558.8|1559|1558.4|1559.2|1558.8|1558.8|1558.4|1231
1608282920000|2020-12-18 09:15:20|1558.8|1558.2|1558.2|1557.8|1558.8|1558.2|1558|1557.6|1376
1608282930000|2020-12-18 09:15:30|1558|1557.6|1557|1556.4|1558|1557.6|1557|1556.4|5794
1608282940000|2020-12-18 09:15:40|1556.8|1556.6|1557|1556.6|1557|1556.6|1556.8|1556.4|1637
1608282950000|2020-12-18 09:15:50|1557.2|1556.8|1556.6|1556|1557.2|1556.8|1556.2|1556|5286
1608282960000|2020-12-18 09:16:00|1556.8|1556.2|1556.8|1556.4|1556.8|1556.4|1556.8|1556.2|1217
1608282970000|2020-12-18 09:16:10|1557|1556.6|1557.6|1557|1557.8|1557.2|1557|1556.6|1973
1608282980000|2020-12-18 09:16:20|1557.4|1556.8|1556.6|1556|1557.4|1556.8|1556.4|1556|5728
1608282990000|2020-12-18 09:16:30|1556.4|1556.2|1556.8|1556.4|1557|1556.8|1556.4|1556.2|2095
1608283000000|2020-12-18 09:16:40|1556.6|1556.2|1556.6|1556|1556.8|1556.2|1556.4|1556|1328
1608283010000|2020-12-18 09:16:50|1556.8|1556.2|1556.6|1556.2|1556.8|1556.4|1556.4|1556|1067
1608283020000|2020-12-18 09:17:00|1556.4|1556|1556.6|1556.2|1556.6|1556.2|1556.2|1555.8|1898
1608283030000|2020-12-18 09:17:10|1556.4|1556|1556.6|1556.2|1556.6|1556.2|1556.4|1556|0
1608283040000|2020-12-18 09:17:20|1556.4|1556.4|1556.6|1556|1556.6|1556.4|1556.2|1556|1123
1608283050000|2020-12-18 09:17:30|1556.4||1556.2||1556.4||1556.2||0
1608283060000|2020-12-18 09:17:40|1556|1555.8|1556|1555.6|1556|1555.8|1555.8|1555.6|468
1608283080000|2020-12-18 09:18:00|1556.2|1555.8|1556|1555.6|1556.2|1555.8|1555.8|1555.6|0
1608283090000|2020-12-18 09:18:10|1556.2|1555.8|1556.4|1556|1556.4|1556.2|1556.2|1555.8|2782
1608283100000|2020-12-18 09:18:20|1556.2|1555.8|1555|1554.6|1556.2|1556|1555|1554.6|4735
1608283110000|2020-12-18 09:18:30|1554.8|1554.8|1555.6|1555.4|1555.6|1555.4|1554.8|1554.6|958
1608283120000|2020-12-18 09:18:40|1555.4|1555.2|1554.8|1554.4|1555.6|1555.2|1554.4|1554|33181
1608283130000|2020-12-18 09:18:50|1554.6|1554.2|1554.6|1554|1554.6|1554.2|1554.4|1554|226
1608283140000|2020-12-18 09:19:00|1554.4|1554.2|1554.8|1554.2|1554.8|1554.4|1554.4|1554.2|1404
1608283150000|2020-12-18 09:19:10|1554.6|1554.4|1554.4|1554|1554.8|1554.6|1554.4|1554|1508
1608283160000|2020-12-18 09:19:20|1554.6|1554.2|1554.4|1554|1554.8|1554.4|1554.4|1554|2028
1608283170000|2020-12-18 09:19:30|1554.6|1554.2|1554.6|1554|1554.6|1554.2|1554.6|1554|91
1608283180000|2020-12-18 09:19:40|1554.8||1554.6||1554.8||1554.6||0
1608283190000|2020-12-18 09:19:50|1554.8|1554.2|1554.8|1554.4|1555.4|1555|1554.6|1554.2|6325
1608283200000|2020-12-18 09:20:00|1554.6|1554.2|1554.8|1554.2|1554.8|1554.2|1554.2|1554|3047
1608283210000|2020-12-18 09:20:10|1554.6|1554|1554.4|1554|1554.6|1554.2|1554.2|1554|1964
1608283230000|2020-12-18 09:20:30|1554.2|1553.8|1553.4|1553.2|1554.2|1553.8|1553.4|1553.2|2359
1608283240000|2020-12-18 09:20:40|1553.6|1553.4|1554.4|1554|1554.4|1554|1553.6|1553.2|1070
1608283250000|2020-12-18 09:20:50|1554.2|1554.2|1553.4|1553|1554.2|1554.2|1553.4|1553|1391
1608283260000|2020-12-18 09:21:00|1553.6|1553.2|1553.6|1553.2|1553.8|1553.4|1553.4|1553.2|2077
1608283270000|2020-12-18 09:21:10|1553.4|1553.4|1553.8|1553.4|1553.8|1553.4|1553.4|1553.2|518
1608283280000|2020-12-18 09:21:20|1554||1553.8||1554||1553.8||0
1608283290000|2020-12-18 09:21:30||1553.2||1553.2||1553.2||1553.2|0
1608283300000|2020-12-18 09:21:40|1553.6|1553.4|1553.2|1553|1553.6|1553.4|1553|1552.6|2666
1608283310000|2020-12-18 09:21:50|1553.4|1552.8|1553.4|1552.6|1553.6|1553|1553.2|1552.6|1202
1608283320000|2020-12-18 09:22:00|1553.2|1552.8|1553.4|1553.2|1553.6|1553.2|1553.2|1552.8|1010
1608283330000|2020-12-18 09:22:10|1553.6|1553|1553.4|1553.2|1553.8|1553.4|1553.4|1553|1471
1608283340000|2020-12-18 09:22:20|1553.6|1553.4|1553.8|1553.4|1554.2|1553.8|1553.4|1553.2|1623
1608283350000|2020-12-18 09:22:30|1554|1553.6|1554|1553.6|1554|1553.6|1554|1553.4|0
1608283360000|2020-12-18 09:22:40|1553.8|1553.4|1553.8|1553.4|1553.8|1553.4|1553.6|1553.4|250
1608283370000|2020-12-18 09:22:50|1553.6|1553.2|1553.4|1553|1553.6|1553.2|1553.2|1553|615
1608283380000|2020-12-18 09:23:00|1553.2|1553.2|1553.4|1552.8|1553.4|1553.2|1552.8|1552.6|3195
1608283390000|2020-12-18 09:23:10|1553.2|1553|1553.6|1553.2|1553.8|1553.6|1553.2|1553|2317
1608283400000|2020-12-18 09:23:20|1553.8|1553.4|1553.6|1553.2|1554.4|1554.2|1553.6|1553.2|2469
1608283410000|2020-12-18 09:23:30|1553.8|1553.4|1553.6|1553|1553.8|1553.4|1553.6|1553|407
1608283420000|2020-12-18 09:23:40|1553.4|1553.2|1553|1552.6|1553.6|1553.2|1553|1552.6|4528
1608283430000|2020-12-18 09:23:50|1553.2|1553|1552.8|1552.6|1553.4|1553.2|1552.8|1552.6|11407
1608283440000|2020-12-18 09:24:00|1553|1552.8|1553.6|1553.2|1553.6|1553.2|1553|1552.8|1749
1608283450000|2020-12-18 09:24:10|1553.4|1553|1553.6|1553.4|1553.8|1553.4|1553.4|1553|7552
1608283460000|2020-12-18 09:24:20|1553.4|1553.2|1552.4|1552|1553.4|1553.2|1552.2|1552|5568
1608283470000|2020-12-18 09:24:30|1552.2|1552.2|1552.4|1552|1552.4|1552.2|1552|1551.8|1674
1608283480000|2020-12-18 09:24:40|1552.6|1552.2|1552.8|1552.2|1552.8|1552.6|1552.6|1552.2|2614
1608283490000|2020-12-18 09:24:50|1553|1552.4|1553.4|1553.2|1553.6|1553.2|1553|1552.4|2506
1608283500000|2020-12-18 09:25:00|1553.2|1553|1553.2|1552.6|1553.2|1553|1553|1552.6|2802
1608283510000|2020-12-18 09:25:10|1553.4|1552.8|1553.4|1553.2|1553.4|1553.2|1553.2|1552.8|1210
1608283520000|2020-12-18 09:25:20|1553.2|1553|1553.2|1552.8|1553.2|1553|1553|1552.8|623
1608283530000|2020-12-18 09:25:30|1553|1552.6|1552.4|1551.8|1553|1552.6|1552.4|1551.8|649
1608283540000|2020-12-18 09:25:40|1552.2|1552|1552.4|1552|1552.4|1552|1552.2|1552|0
1608283550000|2020-12-18 09:25:50|1552.6|1552.2|1553.4|1553|1553.4|1553.2|1552.6|1552.2|2073
1608283560000|2020-12-18 09:26:00|1553.2|1552.8|1553|1552.6|1553.2|1552.8|1553|1552.6|325
1608283570000|2020-12-18 09:26:10|1553.2|1552.8|1553.2|1552.8|1553.4|1553.2|1553.2|1552.8|2079
1608283580000|2020-12-18 09:26:20||1553||1553||1553||1553|200
1608283590000|2020-12-18 09:26:30|1553|1552.8|1553|1552.6|1553|1552.8|1552.8|1552.4|929
1608283600000|2020-12-18 09:26:40|1553.2|1552.4|1552.4|1552|1553.2|1552.4|1552.4|1552|1434
1608283610000|2020-12-18 09:26:50|1552.6|1552.4|1553|1552.6|1553|1552.6|1552.6|1552.4|713
1608283620000|2020-12-18 09:27:00||1552.4||1552.4||1552.4||1552.4|0
1608283630000|2020-12-18 09:27:10|1552.8|1552.2|1552.4|1552.2|1552.8|1552.2|1552.4|1552.2|1689
1608283640000|2020-12-18 09:27:20|1552.2|1552|1552.4|1552.2|1552.6|1552.2|1552.2|1552|1932
1608283650000|2020-12-18 09:27:30|1552.6||1552.6||1552.6||1552.6||0
1608283660000|2020-12-18 09:27:40|1552.4|1552|1552.6|1552|1552.6|1552.2|1552.4|1552|1498
1608283670000|2020-12-18 09:27:50|1552.8|1552.6|1555.6|1555.2|1555.8|1555.4|1552.8|1552|27767
1608283680000|2020-12-18 09:28:00|1555.4|1555.4|1555.6|1555.2|1555.6|1555.4|1555.4|1555.2|369
1608283690000|2020-12-18 09:28:10|1555.4|1555.4|1555|1554.4|1555.4|1555.4|1554.8|1554.4|1287
1608283700000|2020-12-18 09:28:20|1554.8|1554.2|1554.6|1554|1554.8|1554.2|1554.4|1554|0
1608283710000|2020-12-18 09:28:30|1554.4|1553.8|1554.2|1553.8|1554.4|1553.8|1554.2|1553.8|987
1608283720000|2020-12-18 09:28:40|1554|1553.6|1554|1553.6|1554.2|1553.6|1554|1553.6|1651
1608283730000|2020-12-18 09:28:50|1554.2|1553.8|1554.6|1554|1554.6|1554.2|1554.2|1553.8|2874
1608283740000|2020-12-18 09:29:00|1554.4|1554.2|1554.6|1554|1554.6|1554.2|1554.4|1554|200
1608283750000|2020-12-18 09:29:10|1554.4|1553.8|1554.2|1553.8|1554.4|1553.8|1554.2|1553.8|0
1608283760000|2020-12-18 09:29:20|1554.4||1554.4||1554.4||1554.4||800
1608283770000|2020-12-18 09:29:30|1554.2|1554|1554.6|1554|1554.6|1554|1554.2|1554|0
1608283780000|2020-12-18 09:29:40|1554.8|1554.2|1555.6|1555.2|1555.8|1555.6|1554.8|1554.2|2781
1608283790000|2020-12-18 09:29:50|1555.8|1555.4|1555.4|1555.2|1555.8|1555.4|1555.4|1555.2|0
1608283800000|2020-12-18 09:30:00|1555.6|1555.4|1555.8|1555.4|1555.8|1555.4|1555.4|1555.2|2627
1608283810000|2020-12-18 09:30:10|1556|1555.6|1555.4|1555.2|1556|1555.8|1555.4|1555.2|3263
1608283820000|2020-12-18 09:30:20|1555.6|1555|1554.8|1554.6|1555.6|1555|1554.8|1554.4|1054
1608283830000|2020-12-18 09:30:30|1555|1554.4|1555.4|1555.2|1555.6|1555.2|1554.8|1554.4|197
1608283840000|2020-12-18 09:30:40|1555.6|1555|1555.4|1554.8|1555.6|1555|1555.2|1554.8|5533
1608283850000|2020-12-18 09:30:50|1555.6|1555|1555.4|1555|1555.8|1555.4|1555.4|1555|1082
1608283860000|2020-12-18 09:31:00|1555.2|1554.8|1555.2|1554.8|1555.4|1554.8|1555|1554.8|1472
1608283870000|2020-12-18 09:31:10|1555|1554.6|1555|1554.6|1555|1554.8|1554.8|1554.6|1332
1608283880000|2020-12-18 09:31:20|1555.2|1554.8|1555.4|1555|1555.4|1555.2|1555.2|1554.8|781
1608283890000|2020-12-18 09:31:30|1555.2|1554.8|1555.2|1554.8|1555.4|1554.8|1555|1554.8|660
1608283900000|2020-12-18 09:31:40|1555.4|1554.6|1555|1554.4|1555.4|1554.6|1554.6|1554.4|1433
1608283910000|2020-12-18 09:31:50|1554.8||1554.8||1555||1554.8||0
1608283920000|2020-12-18 09:32:00|1554.6|1554.2|1554.4|1554|1554.8|1554.2|1554.2|1554|5285
1608283930000|2020-12-18 09:32:10|1554.6|1554.2|1554.6|1554.2|1554.8|1554.6|1554.6|1554|2729
1608283940000|2020-12-18 09:32:20|1554.4|1554|1554.4|1554|1554.4|1554|1554.4|1554|0
1608283950000|2020-12-18 09:32:30|1554.2|1553.8|1554.2|1553.8|1554.2|1554|1554|1553.8|517
1608283960000|2020-12-18 09:32:40|1554|1554|1554.2|1553.8|1554.2|1554|1554|1553.8|1346
1608283970000|2020-12-18 09:32:50|1554.4|1554|1553.8|1553.4|1554.6|1554.4|1553.8|1553.4|1173
1608283980000|2020-12-18 09:33:00|1553.6|1553.2|1553.4|1553|1553.8|1553.2|1552.8|1552.6|2582
1608283990000|2020-12-18 09:33:10||1552.8||1553||1553||1552.8|0
1608284000000|2020-12-18 09:33:20|1553.2|1552.8|1552.8|1552.4|1553.4|1552.8|1552.6|1552.4|2149
1608284010000|2020-12-18 09:33:30|1552.6|1552.2|1552.6|1552|1553|1552.2|1551.8|1551.6|1767
1608284020000|2020-12-18 09:33:40|1552.4|1551.8|1552.6|1552.2|1552.6|1552.2|1552|1551.8|1762
1608284030000|2020-12-18 09:33:50|1552.4|1552|1552.6|1552|1552.6|1552|1552.4|1552|1465
1608284040000|2020-12-18 09:34:00|1552.4|1552.2|1552.6|1552.2|1552.8|1552.4|1552.2|1552|763
1608284050000|2020-12-18 09:34:10|1552.4|1552|1551.6|1551.4|1552.4|1552|1551.6|1551.2|1805
1608284060000|2020-12-18 09:34:20|1551.8|1551.6|1552|1551.6|1552|1551.8|1551.8|1551.6|1604
1608284070000|2020-12-18 09:34:30|1551.8|1551.4|1552.2|1551.8|1552.2|1551.8|1551.6|1551.4|1719
1608284080000|2020-12-18 09:34:40|1552|1551.6|1551.8|1551.4|1552|1551.6|1551.6|1551.4|819
1608284090000|2020-12-18 09:34:50|1552|1551.6|1552.2|1551.8|1552.4|1552|1552|1551.4|2943
1608284100000|2020-12-18 09:35:00|1552|1551.6|1552|1551.6|1552.2|1551.6|1551.4|1551.2|6305
1608284110000|2020-12-18 09:35:10|1551.8|1551.4|1551.6|1551.2|1551.8|1551.4|1551.6|1551.2|0
1608284130000|2020-12-18 09:35:30|1551.8|1551.4|1551.8|1551.6|1551.8|1551.6|1551.8|1551.2|1343
1608284140000|2020-12-18 09:35:40|1551.6|1551.4|1552.4|1552|1552.4|1552|1551.6|1551.2|4528
1608284150000|2020-12-18 09:35:50|1552.6|1551.8|1552.4|1552.2|1552.8|1552.4|1552.4|1551.8|888
1608284160000|2020-12-18 09:36:00|1552.6|1552.4|1552.6|1552.2|1552.8|1552.6|1552.6|1552.2|1228
1608284170000|2020-12-18 09:36:10|1552.4|1552|1552|1551.6|1552.4|1552|1552|1551.6|957
1608284180000|2020-12-18 09:36:20|1551.8|1551.4|1552|1551.4|1552|1551.6|1551.6|1551.2|1563
1608284200000|2020-12-18 09:36:40|1551.8||1551.8||1551.8||1551.8||0
1608284210000|2020-12-18 09:36:50|1551.6|1551.2|1551.4|1551|1551.6|1551.2|1551.2|1551|2613
1608284220000|2020-12-18 09:37:00|1551.2|1550.8|1551.4|1551|1551.4|1551|1551|1550.8|1574
1608284230000|2020-12-18 09:37:10|1551.2|1550.8|1551.4|1551|1551.4|1551|1551.2|1550.8|1556
1608284240000|2020-12-18 09:37:20|1551.2|1550.8|1551.2|1550.8|1551.2|1551|1551|1550.8|758
1608284250000|2020-12-18 09:37:30||1551||1550.8||1551||1550.8|28
1608284260000|2020-12-18 09:37:40|1551.4|1551|1551.4|1551|1551.4|1551.2|1551.4|1550.8|650
1608284270000|2020-12-18 09:37:50|1551.2|1550.8|1551|1550.6|1551.2|1550.8|1550.8|1550.6|2034
1608284280000|2020-12-18 09:38:00|1551.2|1550.8|1551|1550.6|1551.2|1550.8|1551|1550.6|17
1608284290000|2020-12-18 09:38:10|1550.8|1550.4|1551.2|1550.6|1551.2|1551|1550.4|1550|7607
1608284300000|2020-12-18 09:38:20|1551|1550.4|1550.8|1550.4|1551|1550.4|1550.6|1550.4|468
1608284310000|2020-12-18 09:38:30|1550.6||1550.8||1550.8||1550.6||0
1608284320000|2020-12-18 09:38:40|1551|1550.6|1550.8|1550.6|1551|1550.6|1550.8|1550.6|0
1608284330000|2020-12-18 09:38:50|1551|1550.8|1551.6|1551.2|1551.6|1551.4|1551|1550.8|1138
1608284340000|2020-12-18 09:39:00|1551.4|1551.4|1551.6|1551.4|1551.6|1551.4|1551.4|1551.4|137
1608284360000|2020-12-18 09:39:20|1551.8|1551.6|1552.2|1551.8|1552.2|1552|1551.8|1551.6|2382
1608284370000|2020-12-18 09:39:30|1552|1551.6|1551.4|1551|1552|1551.6|1551.4|1551|465
1608284380000|2020-12-18 09:39:40|1551.6|1551.2|1551.8|1551.4|1551.8|1551.4|1551.6|1551.2|300
1608284390000|2020-12-18 09:39:50|1551.6|1551.6|1551.6|1551.4|1551.8|1551.6|1551.6|1551.4|640
1608284400000|2020-12-18 09:40:00|1551.8|1551.2|1551.4|1551.2|1551.8|1551.2|1551.4|1551|746
1608284410000|2020-12-18 09:40:10|1551.2|1551|1551|1550.6|1551.2|1551|1551|1550.6|1061
1608284420000|2020-12-18 09:40:20|1550.8|1550.4|1551|1550.8|1551|1550.8|1550.4|1550.2|6105
1608284430000|2020-12-18 09:40:30||1550.6||1550.6||1550.6||1550.6|0
1608284450000|2020-12-18 09:40:50|1550.8|1550.4|1550.6|1550.2|1551|1550.4|1550.6|1550.2|586
1608284460000|2020-12-18 09:41:00|1550.8|1550.4|1551.2|1551|1551.4|1551.2|1550.4|1550|5571
1608284470000|2020-12-18 09:41:10|1551.4|1550.8|1551.4|1551|1551.6|1551.2|1551.4|1550.8|616
1608284480000|2020-12-18 09:41:20|1551.6|1551.2|1551.6|1551.2|1551.6|1551.4|1551.6|1551|1183
1608284490000|2020-12-18 09:41:30|1551.4||1551.4||1551.6||1551.4||0
1608284500000|2020-12-18 09:41:40|1551.6||1551.6||1551.6||1551.6||833
1608284510000|2020-12-18 09:41:50|1551.4|1551|1551.4|1551|1551.4|1551|1551.4|1551|0
1608284520000|2020-12-18 09:42:00|1551.6|1551.2|1551.8|1551.4|1551.8|1551.6|1551.6|1551|466
1608284530000|2020-12-18 09:42:10|1552|1551.6|1552.2|1551.8|1552.2|1552|1552|1551.6|1703
1608284540000|2020-12-18 09:42:20|1552|1551.6|1551.6|1551.4|1552|1551.6|1551.6|1551.4|865
1608284550000|2020-12-18 09:42:30|1551.4|1551.2|1551.4|1551.2|1551.6|1551.4|1551|1550.8|5626
1608284560000|2020-12-18 09:42:40||1551||1551||1551||1551|0
1608284570000|2020-12-18 09:42:50||1551.2||1551||1551.2||1551|100
1608284580000|2020-12-18 09:43:00|1551.6|1551.2|1551.6|1551.2|1552|1551.8|1551.6|1551.2|4030
1608284590000|2020-12-18 09:43:10|1551.4|1551.4|1551.6|1551.2|1551.8|1551.6|1551.4|1551.2|756
1608284600000|2020-12-18 09:43:20|1551.4|1551|1551.4|1551|1551.6|1551.4|1551.2|1551|3641
1608284610000|2020-12-18 09:43:30|1551.2|1550.8|1551.2|1550.8|1551.2|1550.8|1551|1550.8|381
1608284620000|2020-12-18 09:43:40|1551.4|1551|1552.2|1551.6|1552.2|1551.8|1551.4|1550.8|1698
1608284630000|2020-12-18 09:43:50|1552|1551.8|1552|1551.8|1552.2|1552|1552|1551.8|4309
1608284640000|2020-12-18 09:44:00|1552.2|1552|1552|1551.6|1552.2|1552|1552|1551.6|1148
1608284650000|2020-12-18 09:44:10|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|139
1608284660000|2020-12-18 09:44:20||1552||1551.8||1552||1551.8|0
1608284670000|2020-12-18 09:44:30|1552|1552|1551.2|1551|1552|1552|1551.2|1551|2392
1608284680000|2020-12-18 09:44:40|1551.4||1551.4||1551.4||1551.4||252
1608284700000|2020-12-18 09:45:00|1551.6|1551.2|1552.2|1551.8|1552.2|1552|1551.6|1551.2|1866
1608284710000|2020-12-18 09:45:10|1552|1551.6|1552.2|1552|1552.2|1552|1551.8|1551.6|226
1608284720000|2020-12-18 09:45:20|1552|1551.8|1552|1551.6|1552.6|1552.4|1551.8|1551.6|6100
1608284740000|2020-12-18 09:45:40|1552.2|1551.8|1552.4|1552|1552.4|1552|1552.2|1551.8|544
1608284750000|2020-12-18 09:45:50|1552.6|1552.2|1552.6|1552.2|1552.6|1552.4|1552.6|1552|659
1608284760000|2020-12-18 09:46:00|1552.4|1552|1551.6|1551|1552.6|1552.2|1551.6|1551|1960
1608284770000|2020-12-18 09:46:10||1551.2||1551.2||1551.4||1551|0
1608284780000|2020-12-18 09:46:20|1551.8|1551.4|1552|1551.6|1552|1551.6|1551.8|1551.4|334
1608284790000|2020-12-18 09:46:30|1551.8|1551.4|1552|1551.6|1552|1551.8|1551.6|1551.4|2561
1608284800000|2020-12-18 09:46:40|1551.8|1551.4|1551.6|1551.2|1551.8|1551.4|1551.6|1551.2|405
1608284810000|2020-12-18 09:46:50|1551.4|1551|1550.8|1550.4|1551.4|1551|1550.6|1550.4|2937
1608284820000|2020-12-18 09:47:00|1550.6|1550.2|1550.6|1550.2|1550.6|1550.4|1550.4|1550|203
1608284830000|2020-12-18 09:47:10|1550.4|1550|1550.6|1550.2|1550.6|1550.2|1550.2|1550|3096
1608284840000|2020-12-18 09:47:20|1550.8|1550.4|1550.8|1550.4|1550.8|1550.6|1550.6|1550.4|1101
1608284850000|2020-12-18 09:47:30|1551|1550.6|1551.4|1551|1551.4|1551|1550.8|1550.4|2520
1608284860000|2020-12-18 09:47:40|1551.6||1551.4||1551.6||1551.2||0
1608284870000|2020-12-18 09:47:50|1551.2|1550.8|1551.2|1550.8|1551.4|1551|1551|1550.8|757
1608284880000|2020-12-18 09:48:00|1551.4|1551|1551.4|1551|1551.4|1551|1551.4|1551|0
1608284890000|2020-12-18 09:48:10|1551.6|1551.2|1551.8|1551.6|1551.8|1551.6|1551.6|1551.2|1437
1608284900000|2020-12-18 09:48:20|1551.6|1551.4|1551.8|1551.4|1551.8|1551.6|1551.4|1551|5933
1608284910000|2020-12-18 09:48:30|1551.6|1551.2|1552.2|1552|1552.2|1552|1551.4|1551.2|12260
1608284920000|2020-12-18 09:48:40|1552.4|1552.2|1552.2|1551.8|1552.4|1552.2|1552.2|1551.8|215
1608284930000|2020-12-18 09:48:50|1552|1551.6|1552.8|1552.6|1552.8|1552.6|1552|1551.6|2425
1608284940000|2020-12-18 09:49:00|1553|1552.8|1552.8|1552.4|1553|1552.8|1552.8|1552.4|2346
1608284950000|2020-12-18 09:49:10|1553||1552.8||1553||1552.6||489
1608284960000|2020-12-18 09:49:20|1553|1552.6|1552.8|1552.6|1553|1552.6|1552.8|1552.6|232
1608284970000|2020-12-18 09:49:30|1552.6|1552.4|1552.8|1552.2|1552.8|1552.6|1552.4|1552|4192
1608284980000|2020-12-18 09:49:40|1552.6|1552.4|1552.8|1552.4|1552.8|1552.4|1552.6|1552.4|200
1608284990000|2020-12-18 09:49:50|1553|1552.6|1553.2|1553|1553.4|1553|1552.8|1552.6|2126
1608285000000|2020-12-18 09:50:00|1553.4|1552.8|1553.2|1553|1553.4|1553|1552.8|1552.4|11706
1608285010000|2020-12-18 09:50:10|1553|1552.8|1553.6|1553.2|1553.8|1553.4|1553|1552.6|7550
1608285020000|2020-12-18 09:50:20|1553.4|1553|1553.6|1553.4|1553.8|1553.4|1553.2|1553|2252
1608285030000|2020-12-18 09:50:30|1553.4|1553.2|1553.6|1553.4|1553.6|1553.4|1553.4|1553.2|1229
1608285040000|2020-12-18 09:50:40|1553.4|1553.2|1553.6|1553.4|1553.6|1553.4|1553.4|1553.2|279
1608285060000|2020-12-18 09:51:00|1553.8|1553.6|1555|1554.8|1555.2|1555|1553.8|1553.6|29384
1608285070000|2020-12-18 09:51:10|1555.2|1555|1555.4|1555|1555.8|1555.4|1555.2|1555|8150
1608285080000|2020-12-18 09:51:20|1555.2|1554.8|1555.6|1555.2|1555.6|1555.2|1555.2|1554.8|130
1608285090000|2020-12-18 09:51:30|1555.4|1555|1555.2|1555|1555.6|1555.4|1555.2|1555|5011
1608285100000|2020-12-18 09:51:40|1555.4|1555.2|1555.6|1555.2|1555.6|1555.2|1555.4|1555.2|444
1608285120000|2020-12-18 09:52:00|1555.4|1555|1555.2|1555|1555.4|1555.2|1554.8|1554.6|6385
1608285130000|2020-12-18 09:52:10|1555.4|1555.2|1555.6|1555.4|1555.6|1555.4|1555.4|1555.2|554
1608285150000|2020-12-18 09:52:30|1555.4|1555.2|1555.6|1555.2|1555.6|1555.4|1555.2|1555|1272
1608285160000|2020-12-18 09:52:40|1555.4|1555|1555.4|1555|1555.4|1555|1555.4|1555|464
1608285170000|2020-12-18 09:52:50|1555.2||1555.4||1555.4||1555.2||0
1608285180000|2020-12-18 09:53:00|1555.2|1554.8|1555.6|1555.4|1555.6|1555.4|1555|1554.8|14554
1608285190000|2020-12-18 09:53:10|1555.8|1555.6|1556|1555.6|1556.2|1555.6|1555.8|1555.6|2994
1608285200000|2020-12-18 09:53:20|1555.8|1555.4|1555.8|1555.6|1555.8|1555.6|1555.6|1555.4|4775
1608285210000|2020-12-18 09:53:30|1555.6|1555.4|1555.8|1555.6|1555.8|1555.6|1555.6|1555.4|2390
1608285220000|2020-12-18 09:53:40|1555.6|1555.4|1555|1554.6|1555.6|1555.4|1554.8|1554.6|6813
1608285230000|2020-12-18 09:53:50|1554.8|1554.4|1554.8|1554.4|1555|1554.4|1554.8|1554.4|0
1608285240000|2020-12-18 09:54:00|1555|1554.6|1555.4|1555|1555.4|1555|1554.6|1554.4|2225
1608285250000|2020-12-18 09:54:10|1555.2|1555.2|1555|1554.8|1555.2|1555.2|1555|1554.6|997
1608285260000|2020-12-18 09:54:20|1554.8|1554.6|1555|1554.6|1555|1554.6|1554.6|1554.4|1353
1608285270000|2020-12-18 09:54:30|1554.8||1555||1555||1554.8||0
1608285290000|2020-12-18 09:54:50|1555.2|1554.8|1555.6|1555.2|1555.6|1555.2|1555.2|1554.8|1395
1608285300000|2020-12-18 09:55:00|1555.4||1555.4||1555.4||1555.4||200
1608285310000|2020-12-18 09:55:10|1555.6|1555.4|1555.6|1555.4|1555.6|1555.4|1555.6|1555.4|1628
1608285320000|2020-12-18 09:55:20|1555.8|1555.6|1555.8|1555.6|1555.8|1555.6|1555.8|1555.6|125
1608285330000|2020-12-18 09:55:30|1556|1555.8|1556.4|1556|1556.4|1556.2|1555.8|1555.8|1985
1608285350000|2020-12-18 09:55:50|1556.6|1556.2|1556.6|1556.4|1556.8|1556.6|1556.6|1556.2|4652
1608285360000|2020-12-18 09:56:00|1556.8|1556.6|1557|1556.6|1557|1556.8|1556.8|1556.6|63
1608285370000|2020-12-18 09:56:10|1556.8|1556.2|1556.6|1556.4|1557.2|1557|1556.6|1556.2|22224
1608285380000|2020-12-18 09:56:20|1556.8|1556.2|1556.2|1556|1556.8|1556.2|1556.2|1556|2152
1608285390000|2020-12-18 09:56:30|1556.4||1556.4||1556.4||1556.4||0
1608285400000|2020-12-18 09:56:40||1556.2||1556||1556.2||1556|132
1608285420000|2020-12-18 09:57:00|1556.6|1556.2|1557.2|1556.8|1557.2|1556.8|1556.6|1556.2|502
1608285430000|2020-12-18 09:57:10|1557.4|1557|1557.2|1556.8|1557.4|1557|1557|1556.8|180
1608285440000|2020-12-18 09:57:20|1557.4|1557|1557.4|1557|1557.4|1557.2|1557.4|1557|0
1608285450000|2020-12-18 09:57:30|1557.2||1557.2||1557.2||1557.2||0
1608285460000|2020-12-18 09:57:40|1557.4|1557.2|1557.4|1557|1557.4|1557.2|1557.2|1557|140
1608285470000|2020-12-18 09:57:50|1557.2|1556.8|1556.4|1556|1557.2|1556.8|1556.4|1556|3374
1608285480000|2020-12-18 09:58:00||1556.2||1556.2||1556.2||1556.2|0
1608285490000|2020-12-18 09:58:10|1556.6|1556.4|1556.6|1556.2|1556.6|1556.4|1556.4|1556.2|652
1608285500000|2020-12-18 09:58:20|1556.4|1556|1556.6|1556.2|1556.6|1556.2|1556|1555.8|1704
1608285510000|2020-12-18 09:58:30|1556.4|1556|1556.2|1555.8|1556.4|1556|1556|1555.6|619
1608285520000|2020-12-18 09:58:40|1556|1555.6|1556|1555.6|1556|1555.6|1556|1555.6|101
1608285530000|2020-12-18 09:58:50|1555.8|1555.4|1556|1555.6|1556|1555.6|1555.8|1555.4|520
1608285540000|2020-12-18 09:59:00|1556.2|1555.8|1556.8|1556.4|1556.8|1556.4|1556.2|1555.8|1024
1608285550000|2020-12-18 09:59:10|1556.6|1556.6|1556.8|1556.4|1556.8|1556.6|1556.6|1556.2|1198
1608285560000|2020-12-18 09:59:20|1556.6|1556.6|1556.2|1555.8|1556.6|1556.6|1556.2|1555.8|1902
1608285570000|2020-12-18 09:59:30|1556.4|1556|1556.6|1556.2|1556.6|1556.4|1556.4|1555.8|130
1608285580000|2020-12-18 09:59:40|1556.8|1556.4|1556.8|1556.6|1557|1556.6|1556.8|1556.4|132
1608285590000|2020-12-18 09:59:50|1557|1556.8|1557|1556.6|1557|1556.8|1557|1556.6|137
1608285600000|2020-12-18 10:00:00|1557.2|1557|1558|1557.6|1558|1557.8|1557.2|1556.6|3128
1608285610000|2020-12-18 10:00:10|1558.2|1557.8|1558.4|1558|1558.4|1558.2|1558.2|1557.8|3432
1608285620000|2020-12-18 10:00:20|1558.6|1558.2|1558.6|1558.2|1558.6|1558.4|1558.6|1558.2|1557
1608285640000|2020-12-18 10:00:40|1558.4|1558|1558|1557.6|1558.4|1558|1557.8|1557.6|3366
1608285650000|2020-12-18 10:00:50|1558.2|1557.8|1558.2|1557.8|1558.2|1557.8|1558.2|1557.8|1000
1608285660000|2020-12-18 10:01:00|1558|1557.6|1558|1557.8|1558|1557.8|1557.8|1557.4|1739
1608285670000|2020-12-18 10:01:10|1558.2|1557.6|1558.4|1557.8|1558.4|1558|1558.2|1557.6|0
1608285680000|2020-12-18 10:01:20|1558.2||1558||1558.2||1558||0
1608285690000|2020-12-18 10:01:30|1557.8|1557.6|1557.6|1557.2|1557.8|1557.6|1557.4|1557|1534
1608285700000|2020-12-18 10:01:40|1557.4|1557|1557.6|1557|1557.6|1557|1557.4|1557|3067
1608285720000|2020-12-18 10:02:00||1557.2||1557.2||1557.4||1557.2|5
1608285730000|2020-12-18 10:02:10|1557.8|1557|1558.4|1558.2|1558.4|1558.2|1557.8|1557|253
1608285740000|2020-12-18 10:02:20|1558.6|1558.4|1559|1558.6|1559|1558.8|1558.6|1558.2|5130
1608285750000|2020-12-18 10:02:30|1558.8|1558.8|1559|1558.6|1559|1558.8|1558.8|1558.4|80
1608285760000|2020-12-18 10:02:40|1558.8|1558.4|1558.8|1558.4|1558.8|1558.4|1558.8|1558.4|845
1608285770000|2020-12-18 10:02:50|1559|1558.6|1559.6|1559.2|1559.6|1559.2|1559|1558.6|4257
1608285780000|2020-12-18 10:03:00|1559.4|1559|1559.6|1559|1559.6|1559|1559.2|1558.8|4118
1608285790000|2020-12-18 10:03:10|1559.4|1558.8|1559.2|1558.8|1559.4|1558.8|1559.2|1558.8|0
1608285800000|2020-12-18 10:03:20|1559|1558.6|1559.2|1558.8|1559.2|1559|1558.8|1558.6|2875
1608285810000|2020-12-18 10:03:30|1559.4||1559.4||1559.4||1559.4||0
1608285820000|2020-12-18 10:03:40|1559.2|1558.6|1558.8|1558.4|1559.2|1558.6|1558.8|1558.4|1380
1608285830000|2020-12-18 10:03:50|1558.6|1558.6|1559.2|1558.6|1559.2|1558.8|1558.6|1558.6|2402
1608285840000|2020-12-18 10:04:00|1559|1558.4|1558.8|1558.4|1559|1558.4|1558.8|1558.4|965
1608285850000|2020-12-18 10:04:10|1558.6|1558.2|1558.4|1558|1558.6|1558.4|1558.4|1558|567
1608285860000|2020-12-18 10:04:20|1558.6|1558.2|1559.2|1558.6|1559.2|1558.6|1558.6|1558.2|426
1608285870000|2020-12-18 10:04:30|1559|1558.8|1559|1558.6|1559|1558.8|1559|1558.6|0
1608285880000|2020-12-18 10:04:40|1558.8|1558.4|1558.6|1558.2|1559|1558.4|1558.6|1558.2|352
1608285890000|2020-12-18 10:04:50|1558.8|1558.4|1559.2|1558.8|1559.4|1558.8|1558.6|1558.2|2160
1608285900000|2020-12-18 10:05:00|1559.4|1559|1559.8|1559.4|1559.8|1559.4|1559.4|1559|367
1608285910000|2020-12-18 10:05:10|1559.6|1559.2|1559.6|1559.2|1559.6|1559.4|1559.4|1559.2|0
1608285920000|2020-12-18 10:05:20|1559.4|1559|1558.6|1558.2|1559.4|1559|1558.6|1558.2|4369
1608285930000|2020-12-18 10:05:30|1558.4|1558|1558.6|1558.2|1558.6|1558.4|1558.4|1558|1038
1608285940000|2020-12-18 10:05:40|1558.4|1558|1558.4|1558|1558.4|1558.2|1558.4|1558|2000
1608285950000|2020-12-18 10:05:50|1558.2|1557.8|1559|1558.8|1559|1558.8|1558|1557.8|13745
1608285960000|2020-12-18 10:06:00|1559.2|1559|1559.2|1559|1559.2|1559|1559.2|1559|128
1608285970000|2020-12-18 10:06:10|1559.4||1559.4||1559.4||1559.4||140
1608285980000|2020-12-18 10:06:20|1559.2|1558.8|1559.2|1558.8|1559.2|1559|1559.2|1558.8|92
1608285990000|2020-12-18 10:06:30|1559.4|1559|1559|1558.4|1559.4|1559.2|1558.8|1558.4|6074
1608286000000|2020-12-18 10:06:40|1559.2|1558.6|1559|1558.6|1559.2|1558.8|1559|1558.4|144
1608286010000|2020-12-18 10:06:50|1559.2|1558.8|1559|1558.6|1559.2|1558.8|1559|1558.6|0
1608286020000|2020-12-18 10:07:00|1559.2|1558.8|1559.6|1559|1559.6|1559.2|1559.2|1558.8|500
1608286030000|2020-12-18 10:07:10|1559.4|1558.8|1558.8|1558.4|1559.4|1558.8|1558.8|1558.4|0
1608286040000|2020-12-18 10:07:20|1559|1558.6|1559|1558.4|1559|1558.8|1559|1558.4|745
1608286050000|2020-12-18 10:07:30|1559.2|1558.6|1559.4|1559|1559.6|1559.2|1559.2|1558.6|5374
1608286060000|2020-12-18 10:07:40|1559.6|1559.2|1560.2|1560|1560.6|1560.4|1559.6|1559.2|37777
1608286070000|2020-12-18 10:07:50|1560.4|1559.8|1560.8|1560.4|1561|1560.8|1560.4|1559.8|9175
1608286080000|2020-12-18 10:08:00|1561|1560.6|1561.6|1561|1561.6|1561.2|1561|1560.6|2497
1608286090000|2020-12-18 10:08:10||1561.2||1561.2||1561.2||1561.2|0
1608286100000|2020-12-18 10:08:20|1561.4|1561|1561.2|1560.8|1561.4|1561|1561.2|1560.8|0
1608286110000|2020-12-18 10:08:30|1561.4|1561|1561.4|1561|1561.6|1561.2|1561.4|1561|1893
1608286120000|2020-12-18 10:08:40|1561.6|1561.2|1561.6|1561.4|1561.6|1561.4|1561.2|1561|2215
1608286130000|2020-12-18 10:08:50|1561.8|1561.6|1562|1561.8|1562.4|1562.2|1561.8|1561.4|13990
1608286140000|2020-12-18 10:09:00|1561.8|1561.6|1562|1561.8|1562|1561.8|1561.6|1561.4|2580
1608286150000|2020-12-18 10:09:10|1561.8|1561.6|1561.8|1561.4|1561.8|1561.6|1561.6|1561.4|1650
1608286170000|2020-12-18 10:09:30|1562|1561.6|1563.6|1563.2|1563.6|1563.4|1562|1561.6|18512
1608286180000|2020-12-18 10:09:40|1563.8|1563.4|1564.4|1564|1564.6|1564.2|1563.6|1563.4|59749
1608286190000|2020-12-18 10:09:50|1564.6|1563.8|1564.2|1563.8|1564.6|1564.2|1564.2|1563.6|3225
1608286200000|2020-12-18 10:10:00|1564|1563.6|1563.6|1563.2|1564|1563.6|1563.4|1563.2|5628
1608286210000|2020-12-18 10:10:10|||||||||99
1608286220000|2020-12-18 10:10:20|1563.8|1563.4|1564|1563.6|1564|1563.8|1563.2|1563|18901
1608286230000|2020-12-18 10:10:30|1563.8|1563.4|1563.4|1563|1563.8|1563.4|1563.4|1563|1476
1608286240000|2020-12-18 10:10:40|1563.6|1563.2|1563.4|1563|1563.6|1563.4|1563.2|1563|914
1608286250000|2020-12-18 10:10:50|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563|1562.8|1471
1608286260000|2020-12-18 10:11:00|1563.4|1563|1563.8|1563.4|1563.8|1563.4|1563|1562.8|11196
1608286270000|2020-12-18 10:11:10|1563.6|1563.6|1563.6|1563.2|1563.6|1563.6|1563.6|1563.2|0
1608286280000|2020-12-18 10:11:20|1563.4|1563|1563.2|1563|1563.4|1563|1563.2|1563|130
1608286290000|2020-12-18 10:11:30|1563|1562.8|1563|1562.6|1563|1562.8|1562.8|1562.6|547
1608286300000|2020-12-18 10:11:40|1563.2|1562.8|1563.4|1562.8|1563.4|1563|1563.2|1562.8|2871
1608286310000|2020-12-18 10:11:50|1563|1562.6|1563|1562.6|1563|1562.6|1562.8|1562.6|430
1608286320000|2020-12-18 10:12:00|1562.8||1563||1563||1562.8||485
1608286330000|2020-12-18 10:12:10|1562.8|1562.4|1562.6|1562.2|1562.8|1562.4|1562.6|1562.2|2117
1608286340000|2020-12-18 10:12:20|1562.8|1562.4|1562.8|1562.4|1562.8|1562.4|1562.6|1562.4|57
1608286350000|2020-12-18 10:12:30|1563|1562.2|1562.6|1562.2|1563|1562.2|1562.6|1562.2|0
1608286360000|2020-12-18 10:12:40|1562.8|1562.4|1562.8|1562.4|1563|1562.8|1562.6|1562.4|9119
1608286370000|2020-12-18 10:12:50|1563|1562.6|1563.4|1563.2|1563.6|1563.4|1563|1562.4|16440
1608286380000|2020-12-18 10:13:00|1563.6|1563.4|1563.8|1563.2|1564.2|1564|1563.4|1563.2|41683
1608286390000|2020-12-18 10:13:10|1563.6||1563.6||1563.8||1563.6||1030
1608286400000|2020-12-18 10:13:20|1563.4|1563|1563.4|1563|1563.4|1563|1563.2|1563|3025
1608286410000|2020-12-18 10:13:30|1563.2|1562.8|1563.2|1562.8|1563.4|1563|1563|1562.8|5634
1608286420000|2020-12-18 10:13:40|1563|1562.6|1563.6|1563.2|1563.6|1563.2|1562.8|1562.2|13515
1608286430000|2020-12-18 10:13:50|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.8|1563.4|2610
1608286440000|2020-12-18 10:14:00|1563.6|1563.2|1563.6|1563.2|1563.8|1563.6|1563.2|1563|3277
1608286450000|2020-12-18 10:14:10|1563.8|1563.4|1563.2|1562.8|1563.8|1563.6|1563|1562.8|5246
1608286460000|2020-12-18 10:14:20|1562.8|1562.6|1563|1562.6|1563.2|1562.8|1562.6|1562.4|11194
1608286470000|2020-12-18 10:14:30|1562.8|1562.8|1562.8|1562.4|1562.8|1562.8|1562.4|1562.2|2022
1608286480000|2020-12-18 10:14:40|1563|1562.6|1562.8|1562.4|1563|1562.8|1562.8|1562.4|850
1608286490000|2020-12-18 10:14:50|1563|1562.6|1561.8|1561.4|1563|1562.8|1561.6|1561.4|18121
1608286500000|2020-12-18 10:15:00|1561.6|1561.2|1562.6|1562.2|1562.6|1562.4|1561.6|1561.2|1431
1608286510000|2020-12-18 10:15:10|1562.8|1562.4|1562.8|1562.4|1563|1562.8|1562.4|1562.2|10023
1608286520000|2020-12-18 10:15:20|1563|1562.6|1560.6|1560.2|1563|1562.8|1560.6|1560.2|22323
1608286530000|2020-12-18 10:15:30|1560.4|1560|1560.6|1560|1560.6|1560|1559.8|1559.6|3182
1608286540000|2020-12-18 10:15:40|1560.4|1560.2|1560|1559.6|1560.4|1560.2|1560|1559.6|642
1608286550000|2020-12-18 10:15:50|1560.2|1559.8|1560.6|1560.4|1560.6|1560.4|1560.2|1559.6|3996
1608286560000|2020-12-18 10:16:00|1560.8|1560.6|1561.2|1560.6|1561.4|1561|1560.8|1560.6|2741
1608286570000|2020-12-18 10:16:10|1561|1560.4|1560.4|1560|1561.2|1560.6|1560.4|1560|6203
1608286580000|2020-12-18 10:16:20|1560.6|1559.8|1560.4|1559.8|1560.6|1559.8|1560.2|1559.8|3882
1608286590000|2020-12-18 10:16:30|1560.6|1560|1560.2|1559.8|1560.6|1560.2|1560.2|1559.8|373
1608286600000|2020-12-18 10:16:40|1560.4|1560|1560.4|1560|1560.4|1560|1560.4|1560|850
1608286610000|2020-12-18 10:16:50|1560.2|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|2006
1608286620000|2020-12-18 10:17:00|1560.2|1559.8|1559.6|1559|1560.2|1559.8|1559.4|1559|1456
1608286630000|2020-12-18 10:17:10|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1558.8|175
1608286640000|2020-12-18 10:17:20|1559.2|1559.2|1559.2|1559|1559.4|1559.2|1559.2|1558.8|2772
1608286650000|2020-12-18 10:17:30|1559|1558.8|1559.8|1559.4|1560.2|1559.6|1559|1558.8|8451
1608286670000|2020-12-18 10:17:50|1559.6|1559.2|1557.6|1557.2|1559.8|1559.2|1557.6|1557.2|11487
1608286680000|2020-12-18 10:18:00|1557.8|1557.4|1557.8|1557.4|1558|1557.8|1557.6|1557.4|4449
1608286690000|2020-12-18 10:18:10|1557.6|1557.2|1558|1557.8|1558|1557.8|1557.2|1557|11382
1608286700000|2020-12-18 10:18:20|1557.8|1557.6|1557.8|1557.4|1557.8|1557.6|1557.6|1557.4|2737
1608286710000|2020-12-18 10:18:30|1557.6|1557.2|1557.6|1557.2|1557.8|1557.2|1557.6|1557.2|0
1608286720000|2020-12-18 10:18:40|1557.8|1557|1557.6|1557|1557.8|1557|1557.4|1557|0
1608286730000|2020-12-18 10:18:50|1557.4||1557.4||1557.4||1557.4||0
1608286740000|2020-12-18 10:19:00|1557.2|1557.2|1557.6|1557.4|1557.6|1557.4|1557.2|1557.2|1088
1608286750000|2020-12-18 10:19:10|1557.8|1557.6|1558|1557.6|1558.4|1558|1557.8|1557.4|2089
1608286760000|2020-12-18 10:19:20|1558.2|1557.8|1558.4|1558|1558.4|1558|1558|1557.6|1427
1608286770000|2020-12-18 10:19:30|1558.2|1557.8|1557.6|1557.2|1558.4|1557.8|1557.4|1557.2|3571
1608286780000|2020-12-18 10:19:40|1557.4||1557.6||1557.6||1557.4||0
1608286790000|2020-12-18 10:19:50|1557.4||1557.6||1557.6||1557.4||500
1608286800000|2020-12-18 10:20:00|1557.8|1557.4|1558.4|1558|1558.4|1558.2|1557.8|1557.2|2236
1608286810000|2020-12-18 10:20:10|1558.6|1558.2|1559.4|1559.2|1559.6|1559.2|1558.6|1558.2|1977
1608286820000|2020-12-18 10:20:20|1559.6|1559.4|1560|1559.8|1560|1559.8|1559.6|1559.4|830
1608286830000|2020-12-18 10:20:30|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.6|960
1608286840000|2020-12-18 10:20:40|1559.8|1559.6|1559.8|1559.2|1560|1559.6|1559.2|1558.8|13651
1608286860000|2020-12-18 10:21:00|1560|1559.4|1560.4|1560|1560.4|1560|1559.8|1559.4|6637
1608286870000|2020-12-18 10:21:10||1559.8||1560||1560||1559.8|300
1608286880000|2020-12-18 10:21:20|1560.2|1559.8|1559.8|1559.6|1560.2|1559.8|1559.6|1559.4|2101
1608286890000|2020-12-18 10:21:30|1560|1559.8|1560|1559.8|1560.4|1560.2|1559.8|1559.8|1636
1608286900000|2020-12-18 10:21:40|1560.2|1559.6|1559.8|1559.2|1560.2|1559.6|1559.6|1559.2|951
1608286910000|2020-12-18 10:21:50|1559.6|1559.4|1559|1558.6|1559.8|1559.6|1558.6|1558.2|34188
1608286920000|2020-12-18 10:22:00|1558.8|1558.4|1559.2|1558.6|1559.2|1558.6|1558.6|1558.2|2239
1608286940000|2020-12-18 10:22:20|1559|1558.8|1559.4|1559|1559.4|1559|1558.8|1558.6|2466
1608286950000|2020-12-18 10:22:30|1559.2|1558.8|1559.6|1559.2|1559.6|1559.2|1559|1558.6|2751
1608286960000|2020-12-18 10:22:40|1559.4|1559|1559.2|1558.8|1559.6|1559|1559.2|1558.8|626
1608286970000|2020-12-18 10:22:50|1559.4|1559|1559.2|1558.8|1559.4|1559|1559.2|1558.8|717
1608286980000|2020-12-18 10:23:00|1559.4|1559|1559.4|1559|1559.4|1559.2|1559.2|1559|1403
1608286990000|2020-12-18 10:23:10|1559.6|1559.2|1560|1559.6|1560|1559.6|1559.6|1559.2|363
1608287000000|2020-12-18 10:23:20|1560.2|1559.8|1560.2|1559.8|1560.2|1560|1560.2|1559.8|1631
1608287010000|2020-12-18 10:23:30|1560.4|1560|1560.6|1560.2|1560.6|1560.4|1560.4|1559.8|250
1608287020000|2020-12-18 10:23:40|1560.4|1560|1559.8|1559.4|1560.6|1560|1559.6|1559.4|3627
1608287030000|2020-12-18 10:23:50||1559.6||1559.4||1559.6||1559.4|0
1608287040000|2020-12-18 10:24:00|1559.6|1559.2|1559|1558.6|1559.6|1559.2|1559|1558.6|4521
1608287050000|2020-12-18 10:24:10|1559.2|1558.8|1559.6|1559.2|1559.6|1559.2|1559.2|1558.6|1032
1608287060000|2020-12-18 10:24:20|1559.4|1559|1559.2|1558.8|1559.4|1559.2|1559|1558.8|432
1608287070000|2020-12-18 10:24:30|1559|1558.6|1558.8|1558.4|1559|1558.6|1558.8|1558.4|0
1608287080000|2020-12-18 10:24:40|1559|1558.6|1558.8|1558.4|1559|1558.6|1558.8|1558.4|0
1608287090000|2020-12-18 10:24:50|1558.6|1558.2|1558.6|1558|1558.6|1558.2|1558.4|1558|653
1608287100000|2020-12-18 10:25:00|1558.4|1557.8|1558.2|1557.8|1558.6|1557.8|1558.2|1557.8|458
1608287120000|2020-12-18 10:25:20|1558.4|1557.6|1557.8|1557.4|1558.4|1557.6|1557.6|1557.4|1612
1608287130000|2020-12-18 10:25:30|1558|1557.6|1558.2|1557.8|1558.4|1558|1558|1557.4|749
1608287140000|2020-12-18 10:25:40|1558.4|1557.6|1558|1557.6|1558.4|1557.6|1557.8|1557.6|873
1608287150000|2020-12-18 10:25:50|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|1557.6|1557.4|490
1608287160000|2020-12-18 10:26:00|1557.6|1557.6|1557.8|1557.6|1557.8|1557.6|1557.6|1557.6|0
1608287170000|2020-12-18 10:26:10|1558|1557.8|1558.2|1557.8|1558.2|1557.8|1558|1557.8|1390
1608287180000|2020-12-18 10:26:20|1558|1557.6|1557.8|1557.4|1558.2|1557.6|1557.6|1557.4|1801
1608287190000|2020-12-18 10:26:30|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|0
1608287200000|2020-12-18 10:26:40|1557.4|1557.4|1557.2|1556.8|1557.6|1557.4|1557|1556.8|2657
1608287210000|2020-12-18 10:26:50|1557|1557|1557.4|1556.8|1557.4|1557|1557|1556.8|1092
1608287220000|2020-12-18 10:27:00|1557.2|1557|1558|1557.8|1558|1557.8|1557.2|1557|14674
1608287230000|2020-12-18 10:27:10|1557.8|1557.6|1557|1556.6|1557.8|1557.6|1556.8|1556.4|2728
1608287240000|2020-12-18 10:27:20|1556.8|1556.4|1556.4|1556|1556.8|1556.4|1556.4|1556|0
1608287250000|2020-12-18 10:27:30||1556.2||1556||1556.2||1556|520
1608287260000|2020-12-18 10:27:40|1556.2|1555.8|1556.2|1555.6|1556.4|1555.8|1556.2|1555.6|1101
1608287270000|2020-12-18 10:27:50|1556|1555.4|1554.8|1554.2|1556|1555.4|1554.6|1554.2|13075
1608287280000|2020-12-18 10:28:00|1554.6|1554.4|1555|1554.6|1555|1554.8|1554.6|1554.4|2079
1608287290000|2020-12-18 10:28:10|1555.2|1554.8|1555.4|1555|1555.4|1555.2|1555|1554.6|545
1608287300000|2020-12-18 10:28:20|1555.2|1554.8|1555|1554.6|1555.2|1555|1555|1554.6|412
1608287310000|2020-12-18 10:28:30|1555.2|1554.8|1555|1554.6|1555.2|1554.8|1555|1554.6|1070
1608287320000|2020-12-18 10:28:40|1554.4|1554.4|1554.2|1554|1554.4|1554.4|1554.2|1554|3037
1608287330000|2020-12-18 10:28:50|1554.4|1554.2|1554.8|1554.2|1554.8|1554.4|1554.4|1554.2|5780
1608287340000|2020-12-18 10:29:00||1554||1554||1554||1554|0
1608287350000|2020-12-18 10:29:10|1555|1554.2|1555|1554.6|1555|1554.6|1555|1554|500
1608287360000|2020-12-18 10:29:20|1555.2|1554.8|1555.2|1554.8|1555.4|1555.2|1555.2|1554.8|1465
1608287370000|2020-12-18 10:29:30|1555.4|1555|1556|1555.6|1556.2|1556|1555.4|1555|2713
1608287390000|2020-12-18 10:29:50|1555.8|1555.4|1556.4|1556.2|1556.4|1556.2|1555.6|1555.2|7805
1608287400000|2020-12-18 10:30:00|1556.2|1556|1556|1555.8|1556.4|1556|1556|1555.6|7286
1608287410000|2020-12-18 10:30:10|1555.8|1555.6|1554.8|1554.4|1555.8|1555.6|1554.8|1554.4|1091
1608287420000|2020-12-18 10:30:20|1555|1554.6|1553.6|1553.2|1555|1554.8|1553.6|1553.2|4215
1608287430000|2020-12-18 10:30:30|1553.4|1553|1553.4|1552.8|1553.6|1553|1552.8|1552.4|9867
1608287440000|2020-12-18 10:30:40|1553.6|1553|1554.2|1553.8|1554.2|1554|1553.6|1552.8|904
1608287450000|2020-12-18 10:30:50|1554|1553.6|1554|1553.6|1554|1553.8|1554|1553.6|0
1608287460000|2020-12-18 10:31:00|1553.8|1553.8|1553.8|1553.4|1554|1553.8|1553.6|1553.4|1267
1608287470000|2020-12-18 10:31:10|1553.6|1553.2|1553.2|1552.8|1553.6|1553.2|1553|1552.8|3051
1608287480000|2020-12-18 10:31:20|1553|1552.6|1551.8|1551.4|1553|1552.6|1551.6|1551.4|16136
1608287490000|2020-12-18 10:31:30|1552||1552||1552||1551.8||0
1608287500000|2020-12-18 10:31:40|1552.2|1551.6|1552|1551.8|1552.2|1552|1551.8|1551.6|1202
1608287510000|2020-12-18 10:31:50|1552.2|1552|1552|1551.8|1552.6|1552.2|1552|1551.8|5571
1608287520000|2020-12-18 10:32:00|1552.2|1552|1552.2|1551.8|1552.4|1552|1552|1551.6|4594
1608287530000|2020-12-18 10:32:10|1552.4|1552|1553|1552.6|1553|1552.8|1552.4|1552|1886
1608287540000|2020-12-18 10:32:20|1553.2|1552.8|1553.2|1552.8|1553.2|1553|1553.2|1552.8|528
1608287550000|2020-12-18 10:32:30|1553.4|1553|1553.6|1553.2|1553.6|1553.2|1553.4|1553|663
1608287560000|2020-12-18 10:32:40|1553.8||1554||1554||1553.8||0
1608287570000|2020-12-18 10:32:50|1553.8|1553.4|1553.8|1553.2|1553.8|1553.6|1553.8|1553.2|500
1608287580000|2020-12-18 10:33:00|1553.4|1553|1553|1552.6|1553.4|1553|1553|1552.6|1495
1608287590000|2020-12-18 10:33:10|1553.2|1552.8|1553.6|1552.8|1553.8|1553.4|1553|1552.8|2479
1608287600000|2020-12-18 10:33:20|1553.4|1553|1554|1553.6|1554|1553.6|1553.2|1552.8|2100
1608287610000|2020-12-18 10:33:30|1554.2|1553.8|1554|1553.4|1554.4|1554|1553.8|1553.4|148
1608287620000|2020-12-18 10:33:40|1553.8||1554||1554||1553.8||0
1608287630000|2020-12-18 10:33:50|1553.8||1553.8||1553.8||1553.8||0
1608287640000|2020-12-18 10:34:00|1554|1553.2|1553.6|1553|1554|1553.2|1553.4|1553|633
1608287650000|2020-12-18 10:34:10|1553.4|1552.8|1553.2|1552.6|1553.6|1552.8|1553|1552.6|663
1608287660000|2020-12-18 10:34:20|1553.4|1552.8|1553.4|1553|1553.6|1553|1553.4|1552.8|0
1608287670000|2020-12-18 10:34:30|1553.6|1553.2|1553.2|1552.8|1553.6|1553.2|1553.2|1552.8|154
1608287680000|2020-12-18 10:34:40|1553|1552.6|1553.2|1552.8|1553.2|1553|1552.8|1552.4|464
1608287690000|2020-12-18 10:34:50|1553.4|1553|1553.6|1553.2|1553.6|1553.2|1553.4|1553|141
1608287700000|2020-12-18 10:35:00|1553.8|1553.4|1554|1553.6|1554.2|1553.6|1553.8|1553.4|404
1608287710000|2020-12-18 10:35:10|1553.8|1553.4|1553.6|1553.2|1553.8|1553.4|1553.6|1553.2|716
1608287720000|2020-12-18 10:35:20|1553.4|1553.4|1553.4|1553.2|1553.6|1553.4|1553.4|1553.2|5
1608287730000|2020-12-18 10:35:30|1553.6|1553.4|1553.6|1553.2|1553.6|1553.4|1553.4|1553.2|885
1608287740000|2020-12-18 10:35:40|1553.4|1552.8|1552.2|1551.8|1553.4|1552.8|1552.2|1551.8|10363
1608287750000|2020-12-18 10:35:50||1552||1551.8||1552||1551.8|1081
1608287760000|2020-12-18 10:36:00|1552.4|1552|1552.2|1552|1552.4|1552|1552.2|1552|386
1608287770000|2020-12-18 10:36:10|1552.4|1552.2|1552.6|1552.2|1552.6|1552.4|1552.4|1552.2|171
1608287780000|2020-12-18 10:36:20|1552.4|1552.4|1552.4|1552|1552.6|1552.4|1552.4|1552|2027
1608287790000|2020-12-18 10:36:30|1552.6|1552.2|1552.4|1552|1553.2|1553|1552.4|1552|15706
1608287800000|2020-12-18 10:36:40|1552.6|1552.2|1552.4|1552|1552.6|1552.2|1552.2|1552|569
1608287810000|2020-12-18 10:36:50|1552.6|1552.2|1552.6|1552.4|1552.6|1552.4|1552.6|1552.2|1622
1608287820000|2020-12-18 10:37:00|1552.4|1552.2|1551.8|1551.4|1552.6|1552.2|1551.6|1551.4|14033
1608287830000|2020-12-18 10:37:10|1552|1551.6|1551|1550.4|1552|1551.8|1550.6|1550.4|40558
1608287840000|2020-12-18 10:37:20|1550.8|1550.2|1549.4|1549|1550.8|1550.2|1548.8|1548.6|65595
1608287850000|2020-12-18 10:37:30|1549.2|1548.8|1548.8|1548.4|1549.4|1548.8|1548.8|1548.4|3431
1608287860000|2020-12-18 10:37:40|1549|1548.6|1548.8|1548.4|1549.4|1549|1548.4|1548|18135
1608287870000|2020-12-18 10:37:50|1549|1548.6|1549|1548.6|1549|1548.8|1549|1548.4|0
1608287880000|2020-12-18 10:38:00|1548.8|1548.4|1548.2|1547.4|1548.8|1548.4|1547.6|1547.4|14298
1608287890000|2020-12-18 10:38:10|1548.4|1547.6|1547|1546.8|1548.4|1547.8|1547|1546.8|16945
1608287900000|2020-12-18 10:38:20|1547.2|1547|1548.6|1548.4|1548.6|1548.4|1547.2|1546.8|855
1608287910000|2020-12-18 10:38:30|1548.8|1548.6|1549.2|1548.6|1549.4|1549.2|1548.8|1548.4|4878
1608287920000|2020-12-18 10:38:40|1549.4|1548.8|1549.4|1549.2|1549.4|1549.2|1549|1548.8|315
1608287930000|2020-12-18 10:38:50|1549.6|1549|1550.8|1550.4|1551|1550.4|1549.4|1549|10212
1608287940000|2020-12-18 10:39:00|1551|1550.2|1551|1550.6|1551|1550.6|1550.8|1550.2|0
1608287950000|2020-12-18 10:39:10|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.2|380
1608287960000|2020-12-18 10:39:20|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.4|1068
1608287970000|2020-12-18 10:39:30|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.2|860
1608287980000|2020-12-18 10:39:40|1550.8|1550.4|1551|1550.6|1551|1550.8|1550.8|1550.4|0
1608287990000|2020-12-18 10:39:50|1550.8|1550.8|1550.8|1550.2|1550.8|1550.8|1550.2|1550|950
1608288000000|2020-12-18 10:40:00|1550.6|1550|1550.4|1550|1550.6|1550|1550.4|1550|1374
1608288010000|2020-12-18 10:40:10|1550.2|1550.2|1550.2|1549.6|1550.2|1550.2|1549.6|1549.4|9140
1608288020000|2020-12-18 10:40:20|1550.4|1549.8|1550.2|1549.6|1550.4|1550|1550|1549.6|718
1608288030000|2020-12-18 10:40:30|1550|1549.8|1551|1550.2|1551|1550.4|1550|1549.8|299
1608288040000|2020-12-18 10:40:40||1550.4||1550.6||1550.6||1550.4|0
1608288050000|2020-12-18 10:40:50|1550.8|1550.8|1551|1550.6|1551|1550.8|1550.8|1550.6|1366
1608288060000|2020-12-18 10:41:00|1551.2|1550.8|1551.4|1550.8|1551.4|1551|1551|1550.6|754
1608288070000|2020-12-18 10:41:10|1551.2|1551|1550.4|1550|1551.4|1551|1550.4|1550|2786
1608288080000|2020-12-18 10:41:20|1550.2|1549.8|1550.6|1550|1550.6|1550|1549.8|1549.4|1680
1608288090000|2020-12-18 10:41:30||1550.2||1550.2||1550.2||1550.2|0
1608288100000|2020-12-18 10:41:40|1550.4|1550|1550.4|1550|1550.4|1550|1550.2|1549.8|406
1608288110000|2020-12-18 10:41:50|1550.6|1550.2|1550.8|1550.4|1550.8|1550.4|1550.6|1550.2|135
1608288120000|2020-12-18 10:42:00|1550.6|1550.2|1550.8|1550.6|1550.8|1550.6|1550.4|1550.2|553
1608288130000|2020-12-18 10:42:10|1550.6|1550.4|1550.6|1550.2|1550.6|1550.4|1550.6|1550.2|1
1608288140000|2020-12-18 10:42:20|1550.8|1550.4|1551.2|1550.8|1551.2|1550.8|1550.8|1550.4|95
1608288160000|2020-12-18 10:42:40|1551.4|1551|1551.4|1551|1551.4|1551|1551.4|1551|0
1608288170000|2020-12-18 10:42:50|1551.6|1551.2|1551.6|1551.2|1551.6|1551.2|1551.6|1551.2|0
1608288180000|2020-12-18 10:43:00|1551.4|1551.4|1551.6|1551.2|1551.8|1551.4|1551.4|1551.2|3593
1608288190000|2020-12-18 10:43:10|1551.8|1551.6|1551.6|1551.4|1551.8|1551.6|1551.6|1551.4|445
1608288200000|2020-12-18 10:43:20|1551.8|1551.6|1552|1551.6|1552|1551.6|1551.8|1551.4|190
1608288210000|2020-12-18 10:43:30|1552.2|1551.8|1551|1550.6|1552.4|1552|1550.2|1550|21080
1608288230000|2020-12-18 10:43:50|1551.2|1550.8|1550.6|1550.2|1551.2|1550.8|1550.6|1550.2|856
1608288240000|2020-12-18 10:44:00|1550.8|1550.4|1551|1550.4|1551|1550.6|1550.8|1550.4|465
1608288260000|2020-12-18 10:44:20|1550.8|1550.2|1550.4|1550.2|1550.8|1550.2|1550.4|1550.2|0
1608288270000|2020-12-18 10:44:30|1550.6|1550.4|1551.4|1550.8|1551.4|1550.8|1550.6|1550.4|1641
1608288280000|2020-12-18 10:44:40||1551||1551||1551||1551|0
1608288290000|2020-12-18 10:44:50|1551.6|1551.2|1551.4|1551.2|1551.6|1551.4|1551.2|1550.8|2945
1608288300000|2020-12-18 10:45:00|1551.6|1551.4|1551.6|1551.2|1551.6|1551.4|1551.6|1551.2|0
1608288310000|2020-12-18 10:45:10|1551.4||1551.4||1551.4||1551.4||0
1608288320000|2020-12-18 10:45:20|1551.2|1551|1550.8|1550.4|1551.2|1551|1550.8|1550.4|2087
1608288330000|2020-12-18 10:45:30|1550.6|1550.2|1550.4|1550|1550.6|1550.4|1550.4|1550|0
1608288340000|2020-12-18 10:45:40|1550.6|1550.2|1551|1550.6|1551|1550.6|1550.6|1550.2|727
1608288350000|2020-12-18 10:45:50|1550.8|1550.4|1551|1550.4|1551|1550.6|1550.8|1550.4|0
1608288360000|2020-12-18 10:46:00|1551.2|1550.6|1551.2|1550.8|1551.6|1551.4|1551.2|1550.6|0
1608288370000|2020-12-18 10:46:10||1550.6||1550.8||1550.8||1550.6|0
1608288380000|2020-12-18 10:46:20|1551|1550.6|1551.4|1550.8|1551.4|1550.8|1550.8|1550.4|273
1608288390000|2020-12-18 10:46:30|1551.2|1551.2|1551.6|1551.2|1551.8|1551.6|1551.2|1551.2|3759
1608288400000|2020-12-18 10:46:40|1551.4|1551|1551.2|1551|1551.4|1551|1551.2|1550.8|3890
1608288410000|2020-12-18 10:46:50|1551.4|1551.2|1552|1551.4|1552|1551.6|1551.4|1551.2|4292
1608288420000|2020-12-18 10:47:00|1551.8|1551.2|1551.2|1550.8|1551.8|1551.2|1551.2|1550.8|416
1608288430000|2020-12-18 10:47:10||1551||1551||1551||1551|0
1608288440000|2020-12-18 10:47:20|1551.4|1551.2|1551|1550.8|1551.4|1551.2|1550.6|1550.4|7557
1608288450000|2020-12-18 10:47:30|1551.2|1551|1552|1551.4|1552|1551.4|1551.2|1551|1247
1608288460000|2020-12-18 10:47:40|1552.2|1551.6|1552.8|1552.2|1552.8|1552.4|1552|1551.4|2163
1608288470000|2020-12-18 10:47:50|1552.6|1552|1552.6|1552|1552.8|1552.2|1552.6|1552|0
1608288480000|2020-12-18 10:48:00|1552.4|1552.2|1552.6|1552.2|1552.6|1552.2|1552.2|1552|277
1608288490000|2020-12-18 10:48:10|1552.8|1552.4|1553|1552.8|1553|1552.8|1552.8|1552.2|1194
1608288500000|2020-12-18 10:48:20|1553.2|1553|1553.6|1553.2|1553.6|1553.4|1553|1552.8|4453
1608288510000|2020-12-18 10:48:30|1553.8|1553.6|1553.6|1553.2|1554|1553.6|1553.6|1553.2|290
1608288520000|2020-12-18 10:48:40|1553.8|1553.4|1553.6|1553.2|1553.8|1553.6|1553.6|1553.2|3534
1608288530000|2020-12-18 10:48:50||1553.4||1553.2||1553.4||1553.2|1140
1608288540000|2020-12-18 10:49:00|1553.4|1553.4|1552.8|1552.4|1553.4|1553.4|1552.8|1552.4|1091
1608288550000|2020-12-18 10:49:10|||||||||2594
1608288560000|2020-12-18 10:49:20|1553.2|1552.6|1553.2|1552.6|1554|1553.8|1553.2|1552.4|3407
1608288570000|2020-12-18 10:49:30|1553.4|1552.8|1553.2|1552.8|1553.6|1553.2|1553.2|1552.6|1958
1608288580000|2020-12-18 10:49:40|1553|1552.6|1553|1552.4|1553.2|1552.8|1552.8|1552.4|1538
1608288590000|2020-12-18 10:49:50|1552.8|1552.2|1552.2|1551.8|1552.8|1552.2|1551.8|1551.6|12489
1608288600000|2020-12-18 10:50:00|1552|1551.6|1552.8|1552.4|1552.8|1552.4|1551.2|1550.8|33267
1608288610000|2020-12-18 10:50:10|1552.6|1552.6|1551.4|1551.2|1552.8|1552.6|1551|1550.6|40172
1608288620000|2020-12-18 10:50:20|1551.6|1551.4|1549.4|1549|1552|1551.6|1549.4|1549|32656
1608288630000|2020-12-18 10:50:30|1549.6|1549.2|1547.2|1546.8|1550|1549.6|1547|1546.8|36818
1608288640000|2020-12-18 10:50:40|1547.4|1547|1547.4|1547|1547.4|1547.2|1546.2|1546|60537
1608288650000|2020-12-18 10:50:50|1547.2|1546.8|1546.4|1546|1547.4|1547|1545.6|1545.2|50274
1608288660000|2020-12-18 10:51:00|1546.6|1545.8|1546|1545.6|1547.4|1547|1545.8|1545.6|16438
1608288670000|2020-12-18 10:51:10|1545.8|1545.8|1546.4|1546|1546.4|1546|1545.2|1545|29248
1608288680000|2020-12-18 10:51:20|1546.6|1545.8|1545.4|1545|1546.6|1546|1545.2|1545|18083
1608288690000|2020-12-18 10:51:30|1545.2|1545.2|1545.8|1545.4|1545.8|1545.6|1545.2|1545|9375
1608288700000|2020-12-18 10:51:40|1545.6|1545.6|1545.6|1545.2|1545.8|1545.6|1545.2|1545|21964
1608288710000|2020-12-18 10:51:50|1545.8|1545.4|1545|1544.6|1545.8|1545.4|1544.8|1544.6|21350
1608288720000|2020-12-18 10:52:00|1544.8|1544.8|1548.8|1548.6|1548.8|1548.6|1544.8|1544.8|34967
1608288730000|2020-12-18 10:52:10|1549|1548.8|1548|1547.6|1549.2|1548.8|1547.4|1547.2|29852
1608288740000|2020-12-18 10:52:20|1547.8|1547.4|1547.2|1546.6|1548|1547.6|1546.8|1546.6|17033
1608288750000|2020-12-18 10:52:30|1547|1546.4|1547.4|1546.8|1547.4|1547.2|1546.8|1546.4|7114
1608288760000|2020-12-18 10:52:40|1547.2|1547|1546.8|1546.6|1547.6|1547.4|1546.6|1546.4|24417
1608288770000|2020-12-18 10:52:50|1547|1546.8|1546.8|1546.4|1547.6|1547.4|1546.6|1546.2|25781
1608288780000|2020-12-18 10:53:00|1546.6|1546.6|1547.8|1547.4|1548|1547.6|1546.6|1546.4|8487
1608288790000|2020-12-18 10:53:10|1547.6|1547.6|1547.2|1546.6|1548|1547.6|1546.8|1546.4|25466
1608288800000|2020-12-18 10:53:20|1547|1546.8|1547.4|1547|1548.2|1547.6|1547|1546.6|15107
1608288810000|2020-12-18 10:53:30|1547.2|1547.2|1548.4|1548|1548.8|1548.4|1547.2|1547|13814
1608288820000|2020-12-18 10:53:40|1548.2|1548.2|1548|1547.2|1548.2|1548.2|1547.4|1547.2|26938
1608288830000|2020-12-18 10:53:50|1547.8|1547.4|1547.4|1547.2|1548|1547.8|1547.4|1547.2|18904
1608288840000|2020-12-18 10:54:00|1547.2|1547|1548.2|1547.8|1548.4|1548|1547.2|1547|6200
1608288850000|2020-12-18 10:54:10|1548|1547.6|1547.8|1547.2|1548.4|1548.2|1547.4|1547|22637
1608288860000|2020-12-18 10:54:20|1548|1547.4|1547.6|1547.2|1548.8|1548.2|1547.6|1547.2|22006
1608288870000|2020-12-18 10:54:30|1547.4|1547.4|1548.2|1547.4|1548.4|1548|1547.4|1547.2|3572
1608288880000|2020-12-18 10:54:40|1548|1547.6|1547.6|1547|1548.2|1547.6|1547.4|1547|23546
1608288890000|2020-12-18 10:54:50|1547.8|1547.2|1547.2|1547|1548|1547.4|1547.2|1547|19004
1608288900000|2020-12-18 10:55:00|1547.4|1547.2|1547.6|1547.2|1547.6|1547.2|1547.4|1547|4579
1608288910000|2020-12-18 10:55:10|1547.8|1547.4|1547.4|1547|1548|1547.6|1546.6|1546.4|30090
1608288920000|2020-12-18 10:55:20|1547.6|1547.2|1547.6|1547.2|1547.8|1547.2|1546.8|1546.6|17242
1608288930000|2020-12-18 10:55:30|1547.4|1547|1547.6|1546.8|1547.6|1547|1546.4|1546.2|17678
1608288940000|2020-12-18 10:55:40|1547.4|1546.6|1546|1545.8|1547.4|1547|1546|1545.6|25764
1608288950000|2020-12-18 10:55:50|1546.2|1546|1546.4|1546|1546.8|1546.4|1546|1545.6|22863
1608288960000|2020-12-18 10:56:00|1546.2|1545.8|1547.2|1546.8|1547.4|1547|1546.2|1545.6|4191
1608288970000|2020-12-18 10:56:10|1547.4|1547|1547|1546.6|1547.6|1547.2|1546.4|1546|27254
1608288980000|2020-12-18 10:56:20|1547.2|1546.8|1546.8|1546.4|1547.6|1547.4|1546.8|1546.4|25129
1608288990000|2020-12-18 10:56:30|1546.6|1546.2|1547|1546.6|1547|1546.6|1546.4|1546|5118
1608289000000|2020-12-18 10:56:40|1547.2|1546.8|1546.8|1546.4|1547.2|1546.8|1546.6|1546|29880
1608289010000|2020-12-18 10:56:50|1547|1546.6|1547|1546.4|1547.4|1547|1546.8|1546.4|21619
1608289020000|2020-12-18 10:57:00|1547.2|1546.6|1547|1546.4|1547.2|1546.6|1546.6|1546.4|3228
1608289030000|2020-12-18 10:57:10|1547.2|1546.6|1546.8|1546.4|1547.4|1546.6|1546.4|1546|22613
1608289040000|2020-12-18 10:57:20|1547|1546.6|1547|1546.6|1547.4|1547.2|1546.8|1546.4|18304
1608289050000|2020-12-18 10:57:30|1546.8|1546.4|1548.6|1548|1548.6|1548|1546.6|1546.2|13338
1608289060000|2020-12-18 10:57:40|1548.4|1548.2|1548|1547.4|1548.4|1548.2|1547.2|1547|40224
1608289070000|2020-12-18 10:57:50|1547.8|1547.6|1547.6|1547.2|1548.2|1548|1547.4|1547.2|23219
1608289080000|2020-12-18 10:58:00|1547.4|1547.4|1547.6|1547.2|1547.8|1547.4|1547.4|1547.2|1286
1608289090000|2020-12-18 10:58:10|1547.8|1547.4|1546.8|1546.2|1548|1547.6|1546.6|1546.2|35426
1608289100000|2020-12-18 10:58:20|1547|1546.4|1547|1546.6|1547.4|1547|1546.6|1546.4|23049
1608289110000|2020-12-18 10:58:30|1546.8|1546.8|1547.2|1547|1547.4|1547|1546.8|1546.6|9817
1608289120000|2020-12-18 10:58:40|1547.4|1547.2|1547.4|1547|1548|1547.6|1547.2|1546.6|20899
1608289130000|2020-12-18 10:58:50|1547.6|1547.2|1547.4|1546.8|1548.2|1547.6|1547.4|1546.8|15291
1608289140000|2020-12-18 10:59:00|1547.2|1547|1547.6|1547|1547.6|1547.2|1547.2|1547|5861
1608289150000|2020-12-18 10:59:10|1547.8|1547.2|1547.6|1547.2|1548.4|1547.8|1547.4|1547|22860
1608289160000|2020-12-18 10:59:20|1547.8|1547.4|1547.6|1547.2|1548.8|1548.4|1547.6|1547.2|27111
1608289170000|2020-12-18 10:59:30|1547.8|1547.4|1547.8|1547.6|1548.4|1548|1547.6|1547.2|14231
1608289180000|2020-12-18 10:59:40|1547.6|1547.4|1547.6|1547.2|1547.6|1547.4|1547.2|1547|21501
1608289190000|2020-12-18 10:59:50|1547.8|1547.4|1547.6|1547.2|1547.8|1547.6|1547.4|1547|14248
1608289200000|2020-12-18 11:00:00|1547.4|1547|1548.4|1548.2|1548.4|1548.2|1547.4|1547|11506
1608289210000|2020-12-18 11:00:10|1548.2|1548|1547.4|1547|1548.2|1548|1547.2|1547|3582
1608289230000|2020-12-18 11:00:30|1547.2|1546.8|1547|1546.4|1547.2|1546.8|1546.6|1546.4|1574
1608289240000|2020-12-18 11:00:40|1546.8|1546.2|1545.4|1545.2|1546.8|1546.2|1545.4|1545.2|17465
1608289250000|2020-12-18 11:00:50||1545||1545||1545||1545|0
1608289270000|2020-12-18 11:01:10|1545.6|1545.2|1546|1545.6|1546.2|1545.8|1545.6|1545|4807
1608289280000|2020-12-18 11:01:20|1545.8|1545.4|1545.8|1545.2|1546|1545.6|1545.8|1545.2|1050
1608289290000|2020-12-18 11:01:30|1545.6|1545|1545.8|1545.2|1545.8|1545.4|1545.2|1545|1440
1608289300000|2020-12-18 11:01:40|1545.6|1545.4|1545.8|1545.4|1546|1545.8|1545.6|1545.2|6563
1608289310000|2020-12-18 11:01:50|1545.6|1545.2|1545.4|1545|1545.6|1545.2|1545.4|1545|889
1608289330000|2020-12-18 11:02:10|1545.2|1544.8|1543.2|1543|1545.4|1544.8|1543.2|1543|37574
1608289340000|2020-12-18 11:02:20|1543|1542.8|1543|1542.6|1543.4|1543.2|1543|1542.6|9994
1608289350000|2020-12-18 11:02:30|1543.2|1542.8|1544.2|1543.8|1544.2|1543.8|1543|1542.8|23138
1608289360000|2020-12-18 11:02:40|1544|1544|1544.8|1544.4|1544.8|1544.4|1544|1543.8|3995
1608289370000|2020-12-18 11:02:50|1544.6|1544.2|1544.2|1544|1544.6|1544.2|1544.2|1543.8|2833
1608289380000|2020-12-18 11:03:00|1544.4|1544.2|1545.4|1545|1545.4|1545|1544.4|1544.2|1799
1608289390000|2020-12-18 11:03:10||1545.2||1544.8||1545.2||1544.8|0
1608289400000|2020-12-18 11:03:20|1545.2|1544.6|1543.8|1543.6|1545.2|1544.6|1543.8|1543.2|5399
1608289410000|2020-12-18 11:03:30|1543.6|1543.4|1543.4|1543|1543.6|1543.4|1543.4|1543|1897
1608289420000|2020-12-18 11:03:40|1543.6|1543.2|1543.6|1543.4|1543.6|1543.4|1543.2|1543|6301
1608289430000|2020-12-18 11:03:50|1543.4|1543.2|1545.2|1544.8|1545.4|1545|1543.2|1543|13409
1608289440000|2020-12-18 11:04:00|1545|1545|1544.4|1543.8|1545|1545|1544.2|1543.8|1141
1608289450000|2020-12-18 11:04:10|1544.6|1544|1546|1545.6|1546|1545.6|1544.6|1544|1893
1608289460000|2020-12-18 11:04:20|1545.8|1545.4|1546|1545.4|1546.2|1545.8|1545.8|1545.4|746
1608289470000|2020-12-18 11:04:30|1545.8|1545.2|1545.2|1544.6|1545.8|1545.6|1545.2|1544.6|1111
1608289480000|2020-12-18 11:04:40|1545|1544.4|1545.6|1545|1545.6|1545|1544.6|1544.2|6671
1608289490000|2020-12-18 11:04:50|1545.8|1545.2|1544.8|1544.2|1545.8|1545.4|1544.8|1544.2|2189
1608289500000|2020-12-18 11:05:00|1545|1544.4|1545.6|1545.2|1545.6|1545.4|1545|1544.4|7347
1608289510000|2020-12-18 11:05:10|1545.4|1545.4|1545.6|1545|1545.6|1545.4|1545.4|1545|572
1608289520000|2020-12-18 11:05:20|1545.8|1545.4|1545.8|1545.4|1546.2|1545.6|1545.8|1545.4|836
1608289530000|2020-12-18 11:05:30|1545.6|1545.6|1545.4|1545.2|1545.8|1545.6|1545.4|1545.2|1475
1608289540000|2020-12-18 11:05:40|1545.2|1545|1545.2|1545|1545.4|1545|1545.2|1544.8|4156
1608289550000|2020-12-18 11:05:50||1544.8||1544.6||1544.8||1544.6|250
1608289560000|2020-12-18 11:06:00|1545|1545|1544.4|1544.2|1545|1545|1544.4|1544.2|597
1608289570000|2020-12-18 11:06:10|1544.2|1544|1545|1544.6|1545|1544.6|1544|1543.6|3177
1608289580000|2020-12-18 11:06:20|1544.8|1544.4|1544|1543.6|1544.8|1544.8|1544|1543.6|969
1608289590000|2020-12-18 11:06:30|1543.8|1543.4|1544.4|1544|1544.4|1544|1543.8|1543.2|29429
1608289600000|2020-12-18 11:06:40|1544.6|1544.2|1544.2|1543.6|1544.6|1544.4|1543.8|1543.4|4995
1608289610000|2020-12-18 11:06:50|1544.4|1543.8|1543.8|1543.4|1544.4|1544|1543.8|1543.4|500
1608289620000|2020-12-18 11:07:00|1544|1543.6|1544.8|1544.6|1544.8|1544.6|1544|1543.6|5732
1608289630000|2020-12-18 11:07:10|1544.6|1544.4|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|1239
1608289640000|2020-12-18 11:07:20||1544.4||1544.2||1544.4||1544|1038
1608289650000|2020-12-18 11:07:30|1544.4|1544|1543.6|1543.2|1544.4|1544|1543.6|1543.2|672
1608289660000|2020-12-18 11:07:40|1543.8|1543.4|1543.8|1543.6|1543.8|1543.6|1543.8|1543|1223
1608289670000|2020-12-18 11:07:50|1544|1543.8|1546.2|1545.8|1546.6|1546.2|1544|1543.8|7504
1608289680000|2020-12-18 11:08:00|1546|1545.6|1546.2|1545.6|1546.2|1545.6|1545.6|1545.2|1434
1608289690000|2020-12-18 11:08:10|1546|1545.8|1546.4|1546|1546.4|1546|1545.8|1545.6|0
1608289700000|2020-12-18 11:08:20|1546.6|1546.4|1547|1546.6|1547|1546.6|1546.6|1546.4|1054
1608289710000|2020-12-18 11:08:30|1547.2|1546.8|1545.8|1545.4|1547.2|1547|1545.8|1545.4|2739
1608289720000|2020-12-18 11:08:40|1545.6|1545.2|1545|1544.4|1545.8|1545.2|1545|1544.4|1501
1608289730000|2020-12-18 11:08:50|1544.8|1544.6|1544.8|1544.6|1545|1544.6|1544.6|1544.4|2336
1608289740000|2020-12-18 11:09:00|1545|1544.8|1546|1545.6|1546|1545.6|1545|1544.6|3000
1608289750000|2020-12-18 11:09:10|1545.8|1545.4|1545.6|1545.2|1545.8|1545.6|1545.4|1545.2|1706
1608289760000|2020-12-18 11:09:20|1545.8|1545.6|1545.8|1545.4|1546.4|1546|1545.6|1545.2|2882
1608289770000|2020-12-18 11:09:30|1545.6|1545.6|1546.4|1546|1546.6|1546.2|1545.6|1545.4|13620
1608289780000|2020-12-18 11:09:40|1546.2|1545.8|1546|1545.6|1546.4|1546.2|1546|1545.4|2757
1608289790000|2020-12-18 11:09:50|1545.8|1545.8|1545.8|1545.6|1545.8|1545.8|1545.8|1545.4|1000
1608289800000|2020-12-18 11:10:00|1546|1545.8|1546.2|1545.8|1546.2|1546|1546|1545.8|219
1608289810000|2020-12-18 11:10:10|1546.4|1546|1546.8|1546.2|1546.8|1546.2|1546.4|1546|726
1608289820000|2020-12-18 11:10:20|1547|1546.4|1547|1546.6|1547|1546.6|1547|1546.4|0
1608289830000|2020-12-18 11:10:30|1546.8|1546.4|1546.2|1545.8|1546.8|1546.6|1546.2|1545.8|2280
1608289840000|2020-12-18 11:10:40|1546|1546|1546.6|1546.4|1546.6|1546.4|1546|1546|610
1608289850000|2020-12-18 11:10:50|1546.8|1546.6|1547|1546.6|1547|1546.6|1546.8|1546.6|0
1608289860000|2020-12-18 11:11:00|1546.8|1546.8|1546.6|1546.4|1547|1546.8|1546.4|1546.2|3189
1608289870000|2020-12-18 11:11:10|1546.8|1546.6|1547.2|1546.8|1547.2|1547|1546.6|1546.4|3137
1608289890000|2020-12-18 11:11:30|1547|1546.6|1546.6|1546|1547|1546.6|1546.6|1546|594
1608289900000|2020-12-18 11:11:40|1546.4||1546.6||1546.6||1546.4||0
1608289910000|2020-12-18 11:11:50|1546.8|1546.4|1546.4|1546|1546.8|1546.4|1546.2|1546|1135
1608289920000|2020-12-18 11:12:00|1546.2|1546.2|1546.6|1546.2|1546.6|1546.4|1546.2|1546.2|392
1608289930000|2020-12-18 11:12:10|1546.4|1546|1545.6|1545.2|1546.4|1546|1545.6|1545.2|4040
1608289940000|2020-12-18 11:12:20|1545.4|1545|1545.8|1545.4|1545.8|1545.4|1545.4|1545|389
1608289950000|2020-12-18 11:12:30|1545.6|1545.2|1545.8|1545.2|1545.8|1545.4|1545.4|1545.2|241
1608289960000|2020-12-18 11:12:40|1545.6||1545.8||1545.8||1545.6||0
1608289970000|2020-12-18 11:12:50|1546|1545.4|1546.4|1546|1546.4|1546|1546|1545.4|1223
1608289990000|2020-12-18 11:13:10|1546.2|1545.8|1546.4|1546|1546.4|1546|1546.2|1545.8|0
1608290000000|2020-12-18 11:13:20|1546.2||1546.2||1546.2||1546.2||0
1608290010000|2020-12-18 11:13:30|1546.4|1546.2|1546.8|1546.2|1546.8|1546.4|1546.4|1546.2|859
1608290020000|2020-12-18 11:13:40|1546.6|1546|1546.6|1546|1546.6|1546|1546.6|1546|0
1608290040000|2020-12-18 11:14:00|1546.4|1545.8|1546.2|1545.8|1546.4|1545.8|1546.2|1545.8|500
1608290050000|2020-12-18 11:14:10|1546|1546|1547.6|1547.4|1547.6|1547.4|1546|1546|3043
1608290060000|2020-12-18 11:14:20|1547.4|1547.2|1547.6|1547.2|1547.6|1547.4|1547.2|1547|2291
1608290070000|2020-12-18 11:14:30|1547.8|1547.4|1548|1547.4|1548|1547.6|1547.8|1547.4|196
1608290090000|2020-12-18 11:14:50|1547.8|1547.2|1546.6|1546.2|1547.8|1547.4|1546.6|1546.2|3979
1608290100000|2020-12-18 11:15:00|1546.4|1546|1546|1545.6|1546.4|1546|1545.8|1545.4|1276
1608290110000|2020-12-18 11:15:10|1545.8||1545.8||1545.8||1545.8||0
1608290120000|2020-12-18 11:15:20|1545.6|1545.4|1545.8|1545.2|1545.8|1545.4|1545.6|1545.2|255
1608290130000|2020-12-18 11:15:30|1545.6||1545.6||1545.6||1545.6||0
1608290140000|2020-12-18 11:15:40|1545.8|1545.4|1546|1545.6|1546|1545.8|1545.8|1545.4|3000
1608290150000|2020-12-18 11:15:50|1545.8|1545.8|1546|1545.6|1546|1545.8|1545.8|1545.6|0
1608290160000|2020-12-18 11:16:00|1546.2|1545.8|1546.6|1546.2|1546.6|1546.2|1546.2|1545.8|1261
1608290180000|2020-12-18 11:16:20|1546.4|1545.8|1546|1545.6|1546.4|1546|1546|1545.6|331
1608290190000|2020-12-18 11:16:30|1546.2|1545.8|1546.4|1546|1546.4|1546.2|1546.2|1545.8|355
1608290200000|2020-12-18 11:16:40|1546.6|1546.2|1548|1547.6|1548|1547.6|1546.4|1546.2|1887
1608290210000|2020-12-18 11:16:50|1547.8|1547.4|1547.4|1547|1547.8|1547.4|1547.2|1546.8|1034
1608290220000|2020-12-18 11:17:00|1547.6|1547.2|1548.2|1547.8|1548.2|1548|1547.6|1547.2|726
1608290230000|2020-12-18 11:17:10|1548.4|1548|1548.4|1548|1548.6|1548.4|1548.4|1547.8|3760
1608290240000|2020-12-18 11:17:20|1548.2|1547.8|1548.4|1548|1548.4|1548|1548|1547.6|988
1608290250000|2020-12-18 11:17:30|1548.2|1547.8|1548.2|1547.6|1548.2|1547.8|1548|1547.6|1721
1608290260000|2020-12-18 11:17:40|1548|1547.4|1547.8|1547.4|1548|1547.4|1547.8|1547.4|0
1608290270000|2020-12-18 11:17:50|1548||1548||1548||1548||0
1608290280000|2020-12-18 11:18:00|1547.8|1547.2|1548|1547.4|1548|1547.4|1547.6|1547.2|400
1608290290000|2020-12-18 11:18:10|1547.8|1547.6|1548|1547.6|1548|1547.8|1547.8|1547.6|264
1608290300000|2020-12-18 11:18:20|1547.8|1547.4|1547.4|1547|1548|1547.4|1547.4|1547|1412
1608290310000|2020-12-18 11:18:30|1547.6||1547.6||1547.6||1547.6||0
1608290320000|2020-12-18 11:18:40|1547.4|1547.2|1547.6|1547.2|1547.6|1547.2|1547.4|1547.2|131
1608290330000|2020-12-18 11:18:50|1547.8|1547.4|1548|1547.6|1548|1547.8|1547.8|1547.2|985
1608290340000|2020-12-18 11:19:00||1547.8||1547.6||1547.8||1547.6|0
1608290360000|2020-12-18 11:19:20|1548.2|1547.8|1548.4|1548.2|1548.4|1548.2|1548.2|1547.8|373
1608290370000|2020-12-18 11:19:30|1548.6|1548.4|1548.6|1548.2|1548.6|1548.4|1548.4|1548|1952
1608290380000|2020-12-18 11:19:40||1548||1548.2||1548.4||1548|0
1608290390000|2020-12-18 11:19:50|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|1548.8|1548.2|592
1608290400000|2020-12-18 11:20:00|1549|1548.6|1550.4|1550|1550.4|1550.2|1549|1548.4|15842
1608290410000|2020-12-18 11:20:10|1550.2|1549.8|1550|1549.6|1550.2|1550|1550|1549.6|0
1608290420000|2020-12-18 11:20:20|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1126
1608290430000|2020-12-18 11:20:30|1549.6|1549.2|1550.2|1549.8|1550.2|1550|1549.4|1549|2962
1608290440000|2020-12-18 11:20:40|1550.4|1550|1551.4|1551|1551.4|1551.2|1550.4|1549.8|3119
1608290450000|2020-12-18 11:20:50|1551.6|1550.8|1551.4|1551|1551.6|1551.4|1551.2|1550.8|1071
1608290470000|2020-12-18 11:21:10|1551.2|1550.8|1551|1550.6|1551.2|1550.8|1551|1550.4|1536
1608290480000|2020-12-18 11:21:20|1550.8|1550.4|1550.8|1550.4|1550.8|1550.6|1550.8|1550.4|0
1608290490000|2020-12-18 11:21:30|1551|1550.6|1551|1550.4|1551|1550.8|1550.8|1550.4|743
1608290510000|2020-12-18 11:21:50|1550.8||1550.8||1550.8||1550.8||0
1608290520000|2020-12-18 11:22:00|1550.6|1550.2|1551|1550.4|1551|1550.6|1550.2|1550|1687
1608290530000|2020-12-18 11:22:10|1551.2|1550.6|1551.4|1551|1551.6|1551.2|1551|1550.6|1353
1608290540000|2020-12-18 11:22:20|1551.6|1551.2|1551.8|1551.4|1552|1551.6|1551.6|1551.2|2038
1608290550000|2020-12-18 11:22:30|1551.6|1551.2|1551.2|1550.8|1551.6|1551.4|1551.2|1550.8|250
1608290560000|2020-12-18 11:22:40|1551.4||1551.4||1551.4||1551.4||0
1608290570000|2020-12-18 11:22:50|1551|1550.6|1551.2|1550.6|1551.4|1551|1550.8|1550.6|14448
1608290580000|2020-12-18 11:23:00|1551.4|1550.8|1551.2|1550.8|1551.4|1551.2|1551.2|1550.8|360
1608290610000|2020-12-18 11:23:30|1551|1550.6|1551|1550.6|1551|1550.8|1550.4|1550|2940
1608290620000|2020-12-18 11:23:40|1550.8|1550.4|1550.6|1550|1551|1550.4|1550.6|1550|71
1608290630000|2020-12-18 11:23:50|1550.4||1550.4||1550.6||1550.4||0
1608290640000|2020-12-18 11:24:00|1550.6|1550.2|1550.4|1550|1550.6|1550.2|1550.2|1550|980
1608290650000|2020-12-18 11:24:10|1550.6|1550.2|1550.6|1550.2|1550.6|1550.4|1550.4|1550|385
1608290660000|2020-12-18 11:24:20||1550||1550.2||1550.2||1550|0
1608290670000|2020-12-18 11:24:30|1550.8|1550.4|1551|1550.6|1551.6|1551|1550.8|1550.4|3299
1608290680000|2020-12-18 11:24:40|1550.8|1550.4|1551.2|1550.8|1551.2|1550.8|1550.8|1550.4|493
1608290690000|2020-12-18 11:24:50|1551|1550.6|1550.8|1550.4|1551|1550.6|1550.8|1550.4|0
1608290700000|2020-12-18 11:25:00|1550.6|1550.2|1550.4|1550.2|1550.6|1550.2|1550.4|1550.2|565
1608290710000|2020-12-18 11:25:10|1550.2|1550|1550|1549.2|1550.4|1550|1549.6|1549.2|988
1608290720000|2020-12-18 11:25:20|1549.8||1549.8||1550||1549.6||0
1608290730000|2020-12-18 11:25:30|1550|1549.4|1549.6|1549|1550|1549.6|1549.2|1548.8|10774
1608290740000|2020-12-18 11:25:40|1549.4|1549.2|1549.8|1549.4|1550.4|1549.8|1549.4|1549.2|2420
1608290750000|2020-12-18 11:25:50|1550|1549.6|1549.6|1549|1550.2|1549.8|1549.6|1549|469
1608290760000|2020-12-18 11:26:00|1549.8|1549.2|1550|1549.4|1550|1549.4|1549.8|1549.2|0
1608290770000|2020-12-18 11:26:10||1549.6||1549.4||1549.6||1549.4|0
1608290780000|2020-12-18 11:26:20|1549.8|1549.2|1549.6|1549.2|1549.8|1549.2|1549.4|1549|676
1608290790000|2020-12-18 11:26:30|1549.4|1549|1549.6|1549.2|1549.6|1549.2|1549.2|1548.8|1722
1608290800000|2020-12-18 11:26:40|1549.8||1549.8||1549.8||1549.6||0
1608290810000|2020-12-18 11:26:50|1549.6|1549|1548.6|1548.4|1549.6|1549|1548.6|1548.2|8003
1608290820000|2020-12-18 11:27:00|1548.8|1548.6|1549|1548.6|1549|1548.6|1548.8|1548.6|0
1608290830000|2020-12-18 11:27:10|1548.8|1548.4|1549|1548.6|1549|1548.8|1548.6|1548.2|2428
1608290840000|2020-12-18 11:27:20|1549.2|1548.8|1549.8|1549.4|1550|1549.6|1549.2|1548.8|752
1608290850000|2020-12-18 11:27:30|1550||1550||1550||1549.8||0
1608290870000|2020-12-18 11:27:50|1550.2|1549.6|1550.2|1549.8|1550.2|1550|1550.2|1549.6|1354
1608290880000|2020-12-18 11:28:00|1550.4|1550.4|1549.8|1549.4|1550.6|1550.4|1549.8|1549.4|4197
1608290890000|2020-12-18 11:28:10|1550|1549.2|1549.8|1549.4|1550|1549.6|1549.4|1549.2|6678
1608290900000|2020-12-18 11:28:20|1549.6|1549.6|1550|1549.4|1550|1549.6|1549.6|1549.4|619
1608290910000|2020-12-18 11:28:30|1549.8|1549.6|1549.6|1549.4|1549.8|1549.6|1549.6|1549.4|1217
1608290920000|2020-12-18 11:28:40|1549.8|1549.6|1550.4|1550|1550.4|1550|1549.6|1549.4|3019
1608290940000|2020-12-18 11:29:00|1550.6|1550.2|1549.6|1549.2|1551|1550.6|1549.4|1549.2|50741
1608290950000|2020-12-18 11:29:10|1549.8|1549.4|1549.4|1549|1549.8|1549.4|1549.2|1549|4920
1608290960000|2020-12-18 11:29:20|1549.2|1548.8|1549.2|1548.8|1549.2|1548.8|1549|1548.8|494
1608290970000|2020-12-18 11:29:30|1549|1549|1549|1548.8|1549|1549|1549|1548.8|500
1608290980000|2020-12-18 11:29:40|1548.8|1548.6|1549.2|1548.8|1549.2|1549|1548.8|1548.4|682
1608290990000|2020-12-18 11:29:50|1549.4|1549|1549.4|1549|1549.4|1549|1549.4|1549|0
1608291000000|2020-12-18 11:30:00|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|1549.4|1549.2|0
1608291020000|2020-12-18 11:30:20|1549.8|1549.4|1550|1549.6|1550.4|1550|1549.8|1549.2|5932
1608291030000|2020-12-18 11:30:30|1549.8|1549.4|1549|1548.8|1549.8|1549.4|1549|1548.8|2250
1608291040000|2020-12-18 11:30:40|1549.2|1549|1549.2|1549|1549.2|1549|1549.2|1549|0
1608291050000|2020-12-18 11:30:50|1549.4|1549.2|1549.8|1549.2|1549.8|1549.4|1549.4|1549|2700
1608291060000|2020-12-18 11:31:00||1549.4||1549.4||1549.4||1549.4|0
1608291070000|2020-12-18 11:31:10|1550|1549.6|1550|1549.8|1550|1549.8|1550|1549.6|734
1608291080000|2020-12-18 11:31:20|1550.2|1549.6|1549.6|1549|1550.2|1549.6|1549.4|1549|2383
1608291100000|2020-12-18 11:31:40|1549.8|1549.2|1549.6|1549.2|1550|1549.6|1549.6|1549.2|1699
1608291110000|2020-12-18 11:31:50|1549.4|1549|1549.4|1549|1549.6|1549.2|1549.4|1549|1102
1608291120000|2020-12-18 11:32:00|1549.2|1548.8|1549.2|1549|1549.2|1549|1549.2|1548.8|11789
1608291130000|2020-12-18 11:32:10|1549.4|1549.2|1550|1549.6|1550|1549.6|1549.4|1549.2|6205
1608291140000|2020-12-18 11:32:20|1549.8|1549.4|1549.4|1549.2|1549.8|1549.4|1549.4|1549|10572
1608291150000|2020-12-18 11:32:30|1549.2|1549|1549.4|1549|1549.4|1549|1549.2|1549|467
1608291160000|2020-12-18 11:32:40|1549.2||1549.2||1549.2||1549.2||0
1608291190000|2020-12-18 11:33:10|1549|1548.8|1549.4|1549|1549.6|1549.4|1549|1548.8|11072
1608291200000|2020-12-18 11:33:20|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|363
1608291210000|2020-12-18 11:33:30|1549.4|1549|1549.2|1548.8|1549.4|1549.2|1549.2|1548.8|3048
1608291220000|2020-12-18 11:33:40|1549.4|1549|1549.4|1549|1549.4|1549|1549.4|1549|0
1608291230000|2020-12-18 11:33:50|||||||||500
1608291240000|2020-12-18 11:34:00|1549.6|1549.2|1550|1549.6|1550|1549.6|1549.6|1549|1469
1608291260000|2020-12-18 11:34:20|1550.2|1549.8|1550.4|1550|1550.4|1550.2|1550.2|1549.6|7225
1608291270000|2020-12-18 11:34:30|1550.2|1549.8|1550.2|1549.8|1550.2|1550|1550.2|1549.8|500
1608291280000|2020-12-18 11:34:40|1550|1549.6|1550|1549.6|1550|1549.8|1550|1549.6|8892
1608291290000|2020-12-18 11:34:50|1550.2|1549.8|1550.2|1549.6|1550.4|1550|1550.2|1549.6|1338
1608291300000|2020-12-18 11:35:00|1550||1550.2||1550.2||1550||0
1608291310000|2020-12-18 11:35:10|1550|1549.8|1549.2|1549|1550|1549.8|1549.2|1549|883
1608291320000|2020-12-18 11:35:20|1549|1548.8|1549.4|1548.8|1549.4|1548.8|1549|1548.8|119
1608291330000|2020-12-18 11:35:30|1549.6|1549|1549.8|1549.4|1549.8|1549.4|1549.6|1549|1127
1608291340000|2020-12-18 11:35:40|1550||1550||1550||1550||0
1608291350000|2020-12-18 11:35:50|1549.8|1549.6|1550|1549.8|1550|1549.8|1549.8|1549.6|212
1608291360000|2020-12-18 11:36:00|1550.2|1550|1550.2|1550|1550.2|1550|1550.2|1550|1432
1608291370000|2020-12-18 11:36:10|1550.4|1550.2|1550.4|1550|1550.4|1550.2|1550.4|1550|1797
1608291390000|2020-12-18 11:36:30|1550.2|1549.8|1549.8|1549.4|1550.4|1549.8|1549.6|1549.4|9380
1608291400000|2020-12-18 11:36:40|1550|1549.6|1550.4|1550.2|1550.6|1550.4|1550|1549.6|4939
1608291410000|2020-12-18 11:36:50|1550.6|1550.4|1551|1550.4|1551|1550.6|1550.6|1550.4|722
1608291420000|2020-12-18 11:37:00|1550.8|1550.6|1550.8|1550.6|1550.8|1550.6|1550.8|1550.6|0
1608291430000|2020-12-18 11:37:10|1550.6|1550.4|1550.6|1550.2|1550.6|1550.4|1550.4|1550.2|499
1608291440000|2020-12-18 11:37:20|1550.8|1550.4|1550.8|1550.4|1550.8|1550.6|1550.8|1550.4|2342
1608291450000|2020-12-18 11:37:30||1550.2||1550.2||1550.2||1550.2|9
1608291470000|2020-12-18 11:37:50|1550.6||1550.4||1550.6||1550.4||0
1608291480000|2020-12-18 11:38:00|1550.6||1550.6||1550.6||1550.4||0
1608291490000|2020-12-18 11:38:10|1550.4||1550.4||1550.4||1550.4||0
1608291500000|2020-12-18 11:38:20|1550.2|1550|1550|1549.6|1550.2|1550|1550|1549.6|916
1608291510000|2020-12-18 11:38:30||1549.8||1549.6||1549.8||1549.6|190
1608291530000|2020-12-18 11:38:50|1550.2|1549.8|1550|1549.6|1550.2|1550|1550|1549.6|476
1608291540000|2020-12-18 11:39:00|1550.2|1549.8|1550.6|1550|1550.6|1550.2|1550.2|1549.8|713
1608291550000|2020-12-18 11:39:10|1550.4||1550.6||1550.6||1550.4||0
1608291560000|2020-12-18 11:39:20|1550.4|1550.2|1550.6|1550.2|1550.6|1550.4|1550.4|1550.2|2859
1608291570000|2020-12-18 11:39:30|||||||||215
1608291580000|2020-12-18 11:39:40|1551|1550.4|1551|1550.8|1551|1550.8|1551|1550.2|5594
1608291590000|2020-12-18 11:39:50|1550.8|1550.6|1550.8|1550.4|1550.8|1550.6|1550.8|1550.4|0
1608291610000|2020-12-18 11:40:10|1550.6|1550.2|1550.2|1549.8|1550.6|1550.2|1550.2|1549.8|4998
1608291620000|2020-12-18 11:40:20|1550|1549.6|1549.8|1549.4|1550|1549.6|1549.8|1549.4|190
1608291640000|2020-12-18 11:40:40|1550|1549.6|1550|1549.6|1550|1549.6|1550|1549.4|448
1608291650000|2020-12-18 11:40:50|1549.8|1549.4|1550|1549.4|1550|1549.6|1549.6|1549.4|3160
1608291660000|2020-12-18 11:41:00|1550.2|1549.6|1550.6|1550.2|1550.6|1550.2|1550.2|1549.6|2792
1608291670000|2020-12-18 11:41:10|1550.4|1550|1550.2|1549.8|1550.8|1550.4|1550.2|1549.8|3635
1608291680000|2020-12-18 11:41:20|1550|1549.6|1550|1549.6|1550|1549.6|1549.8|1549.6|429
1608291690000|2020-12-18 11:41:30|1549.8|1549.4|1549.8|1549.4|1549.8|1549.6|1549.8|1549.4|648
1608291710000|2020-12-18 11:41:50|1550|1549.6|1550|1549.6|1550|1549.8|1550|1549.6|1002
1608291740000|2020-12-18 11:42:20||1549.8||1549.8||1549.8||1549.8|0
1608291750000|2020-12-18 11:42:30|1549.8|1549.6|1549.6|1549.4|1550|1549.6|1549.6|1549.4|1958
1608291760000|2020-12-18 11:42:40|1549.8|1549.2|1549|1548.8|1549.8|1549.4|1549|1548.8|2306
1608291770000|2020-12-18 11:42:50|1549.2|1548.6|1549|1548.6|1549.2|1548.6|1548.8|1548.6|1361
1608291780000|2020-12-18 11:43:00|1548.8|1548.4|1548.8|1548.4|1549|1548.6|1548.8|1548.4|1245
1608291810000|2020-12-18 11:43:30|1548.6|1548.2|1548.4|1548|1548.8|1548.2|1548.4|1548|696
1608291820000|2020-12-18 11:43:40|1548.2|1548.2|1548.4|1548|1548.6|1548.4|1548.2|1548|3727
1608291830000|2020-12-18 11:43:50|1548.2|1547.8|1547.8|1547.6|1548.2|1547.8|1547.8|1547.6|16572
1608291840000|2020-12-18 11:44:00|1547.6|1547.4|1547.6|1547.2|1547.6|1547.4|1547.6|1547.2|154
1608291850000|2020-12-18 11:44:10|1547.4|1547|1546.6|1546.4|1547.4|1547.2|1546.6|1546.4|1548
1608291860000|2020-12-18 11:44:20|1546.4|1546.2|1546.4|1546|1546.4|1546.4|1546.4|1546|942
1608291870000|2020-12-18 11:44:30||1546.2||1546||1546.2||1546|733
1608291880000|2020-12-18 11:44:40|1546.2|1545.8|1546|1545.8|1546.2|1545.8|1546|1545.8|1720
1608291890000|2020-12-18 11:44:50|1545.8|1545.6|1545.6|1545.2|1545.8|1545.6|1545.6|1545.2|2035
1608291900000|2020-12-18 11:45:00|1545.8|1545.4|1545.6|1545.2|1546|1545.6|1545.6|1545.2|4912
1608291910000|2020-12-18 11:45:10|1545.4|1545|1544.6|1544.2|1545.4|1545|1544.6|1544.2|4600
1608291920000|2020-12-18 11:45:20|1544.4|1544|1544.4|1544|1544.6|1544.4|1544.2|1544|8143
1608291930000|2020-12-18 11:45:30|1544.6|1544.2|1544.8|1544.4|1545|1544.8|1544.6|1544.2|6277
1608291940000|2020-12-18 11:45:40|1544.6|1544.2|1545|1544.6|1545|1544.8|1544.4|1544.2|7922
1608291950000|2020-12-18 11:45:50|1545.2|1544.8|1544.4|1544.2|1545.4|1545|1544.4|1544.2|4033
1608291960000|2020-12-18 11:46:00|1544.6|1544.4|1544.4|1544|1544.8|1544.4|1544.4|1544|1000
1608291970000|2020-12-18 11:46:10|1544.6|1544.2|1545.6|1545.2|1545.6|1545.2|1544.6|1544.2|3660
1608291980000|2020-12-18 11:46:20||1545.4||1545.2||1545.4||1545.2|695
1608291990000|2020-12-18 11:46:30|1545.4|1545|1545|1544.6|1545.6|1545.2|1544.8|1544.6|4328
1608292000000|2020-12-18 11:46:40|1544.8|1544.4|1544.8|1544.4|1544.8|1544.4|1544.6|1544.4|658
1608292010000|2020-12-18 11:46:50|1545|1544.2|1544.6|1544.2|1545|1544.2|1544.6|1544.2|1562
1608292020000|2020-12-18 11:47:00|1544.8|1544.4|1544.8|1544.4|1544.8|1544.4|1544.8|1544.4|6888
1608292030000|2020-12-18 11:47:10|1545|1544.6|1545.6|1545.2|1545.6|1545.2|1545|1544.6|1471
1608292040000|2020-12-18 11:47:20|1545.4|1545.4|1545.2|1544.8|1545.4|1545.4|1545.2|1544.8|366
1608292070000|2020-12-18 11:47:50|1545.4|1545|1545.6|1545.2|1545.6|1545.2|1545.4|1545|2397
1608292080000|2020-12-18 11:48:00|1545.8|1545.4|1545.8|1545.4|1546|1545.6|1545.8|1545.4|468
1608292090000|2020-12-18 11:48:10|1546||1545.8||1546||1545.8||0
1608292100000|2020-12-18 11:48:20|1546|1545.6|1546|1545.6|1546|1545.6|1546|1545.6|0
1608292110000|2020-12-18 11:48:30|1545.8|1545.4|1545.6|1545.2|1545.8|1545.4|1545.6|1545.2|1647
1608292130000|2020-12-18 11:48:50|1545.4|1545|1545|1544.6|1545.4|1545|1544.8|1544.6|1869
1608292140000|2020-12-18 11:49:00|1544.8|1544.4|1545.2|1544.8|1545.2|1545|1544.8|1544.4|4949
1608292150000|2020-12-18 11:49:10|1545|1544.6|1545|1544.4|1545|1544.6|1544.6|1544.4|1067
1608292160000|2020-12-18 11:49:20||1544.6||1544.8||1544.8||1544.6|0
1608292170000|2020-12-18 11:49:30|1545.2|1544.6|1545.2|1544.8|1545.4|1545.2|1545.2|1544.6|3753
1608292190000|2020-12-18 11:49:50||1545||1544.8||1545||1544.6|501
1608292200000|2020-12-18 11:50:00|1545.4|1545|1545.8|1545.4|1545.8|1545.4|1545.4|1545|4093
1608292210000|2020-12-18 11:50:10|1546|1545.6|1546|1545.6|1546|1545.8|1546|1545.4|3246
1608292230000|2020-12-18 11:50:30|1545.8|1545.4|1545.4|1545|1545.8|1545.4|1545.4|1545|1933
1608292240000|2020-12-18 11:50:40|1545.6|1545.2|1545.8|1545.4|1545.8|1545.4|1545.6|1545.2|2624
1608292250000|2020-12-18 11:50:50|1545.6|1545.2|1545.8|1545.2|1545.8|1545.4|1544.8|1544.6|8595
1608292260000|2020-12-18 11:51:00||1545.4||1545.6||1545.6||1545.4|0
1608292270000|2020-12-18 11:51:10|1546|1545.4|1545.6|1545.2|1546|1545.4|1545.6|1545.2|3503
1608292280000|2020-12-18 11:51:20|1545.4|1545|1545|1544.6|1545.4|1545|1545|1544.6|1292
1608292290000|2020-12-18 11:51:30|1544.8||1544.8||1544.8||1544.8||614
1608292300000|2020-12-18 11:51:40|1544.4|1544|1543.8|1543.4|1544.4|1544|1543.8|1543.2|24091
1608292310000|2020-12-18 11:51:50|1543.6||1543.6||1543.8||1543.6||449
1608292320000|2020-12-18 11:52:00|1543.8|1543.2|1543.8|1543.2|1543.8|1543.6|1543.8|1543.2|1640
1608292330000|2020-12-18 11:52:10|1543.6|1543|1543.4|1543.2|1543.6|1543.2|1543.2|1543|2874
1608292340000|2020-12-18 11:52:20|1543.2|1543|1543.4|1543|1543.4|1543.2|1543.2|1543|3317
1608292350000|2020-12-18 11:52:30|1543.2|1542.8|1543|1542.6|1543.2|1542.8|1543|1542.6|5815
1608292360000|2020-12-18 11:52:40|1542.8|1542.4|1542.6|1542.4|1542.8|1542.4|1542.6|1542.4|981
1608292370000|2020-12-18 11:52:50|1542.4|1542.2|1541.6|1541.4|1542.4|1542.2|1541.6|1541.4|16879
1608292380000|2020-12-18 11:53:00|1541.8|1541.6|1541.6|1541.4|1541.8|1541.6|1541.6|1541.4|1214
1608292390000|2020-12-18 11:53:10|1541.8|1541.6|1541.6|1541.4|1541.8|1541.6|1541.6|1541.4|2546
1608292400000|2020-12-18 11:53:20|1541.8|1541.2|1542.2|1541.8|1542.2|1542|1541.6|1541.2|13320
1608292410000|2020-12-18 11:53:30|1542.4|1542|1543.4|1543.2|1543.4|1543.2|1542.4|1542|5240
1608292420000|2020-12-18 11:53:40|1543.2|1543|1543.2|1543|1543.4|1543.2|1543|1542.6|878
1608292430000|2020-12-18 11:53:50|1543|1542.8|1543|1542.6|1543|1542.8|1543|1542.6|6
1608292440000|2020-12-18 11:54:00||1542.4||1542.8||1542.8||1542.4|0
1608292450000|2020-12-18 11:54:10||1542.6||1542.6||1542.6||1542.6|1634
1608292460000|2020-12-18 11:54:20|1542.8|1542.4|1543.2|1542.6|1543.2|1542.6|1542.4|1542.2|3622
1608292470000|2020-12-18 11:54:30|1543.4|1542.8|1543.6|1543.2|1543.6|1543.2|1543.4|1542.8|2479
1608292480000|2020-12-18 11:54:40|1543.8|1543.4|1542.8|1542.4|1543.8|1543.4|1542.8|1542.4|3666
1608292490000|2020-12-18 11:54:50|1543|1542.6|1543.2|1542.8|1543.2|1542.8|1543|1542.4|797
1608292500000|2020-12-18 11:55:00|1543|1542.6|1542.8|1542.4|1543|1542.6|1542.8|1542.4|439
1608292510000|2020-12-18 11:55:10|1542.6|1542.6|1543.2|1542.8|1543.2|1542.8|1542.6|1542.4|1600
1608292520000|2020-12-18 11:55:20|1543.4|1543|1543.8|1543.2|1543.8|1543.4|1543.4|1543|836
1608292530000|2020-12-18 11:55:30|1543.6|1543|1543.2|1542.8|1543.6|1543|1543|1542.6|895
1608292540000|2020-12-18 11:55:40|1543.4||1543.4||1543.4||1543.4||0
1608292550000|2020-12-18 11:55:50||1543||1543.2||1543.2||1543|414
1608292560000|2020-12-18 11:56:00|1543.6|1543.4|1544.2|1543.6|1544.2|1543.6|1543.6|1543.4|234
1608292570000|2020-12-18 11:56:10|1544.4|1543.8|1544.2|1543.8|1544.4|1544.2|1544.2|1543.8|16
1608292580000|2020-12-18 11:56:20|1544|1544|1543.6|1543.2|1544|1544|1543.6|1543.2|1081
1608292590000|2020-12-18 11:56:30|||||||||325
1608292600000|2020-12-18 11:56:40|1543.8|1543.4|1543.8|1543.6|1543.8|1543.6|1543.8|1543.4|500
1608292610000|2020-12-18 11:56:50|1544.2|1543.8|1544|1543.6|1544.2|1544|1544|1543.6|6561
1608292620000|2020-12-18 11:57:00|1544.2||1544.2||1544.2||1544.2||0
1608292630000|2020-12-18 11:57:10||1543.8||1543.8||1544||1543.8|0
1608292640000|2020-12-18 11:57:20|1544||1544||1544||1544||1542
1608292650000|2020-12-18 11:57:30|1544.2|1543.6|1544|1543.6|1544.2|1543.8|1543.8|1543.6|2736
1608292660000|2020-12-18 11:57:40|1543.8|1543.4|1543.6|1543.2|1543.8|1543.4|1543.6|1543.2|450
1608292670000|2020-12-18 11:57:50|1543.4|1543|1543|1542.6|1543.4|1543|1543|1542.6|1151
1608292680000|2020-12-18 11:58:00|1542.8|1542.8|1543|1542.6|1543|1542.8|1542.8|1542.6|945
1608292690000|2020-12-18 11:58:10|1542.8|1542.4|1542.6|1542.2|1542.8|1542.4|1542.4|1542.2|453
1608292710000|2020-12-18 11:58:30|1542.8|1542.4|1543.8|1543.4|1543.8|1543.4|1542.8|1542.4|5111
1608292720000|2020-12-18 11:58:40|1543.6|1543.2|1543.6|1543|1543.6|1543.2|1543.4|1543|0
1608292730000|2020-12-18 11:58:50|1543.4|1542.8|1543.2|1542.8|1543.6|1542.8|1543|1542.8|3033
1608292740000|2020-12-18 11:59:00|1543.4||1543.2||1543.4||1543.2||243
1608292750000|2020-12-18 11:59:10|1543.4|1543|1543.4|1543|1543.4|1543|1543.2|1543|4000
1608292760000|2020-12-18 11:59:20|1543.2|1543.2|1543.8|1543.4|1543.8|1543.4|1543.2|1543.2|0
1608292770000|2020-12-18 11:59:30|1543.6|1543.2|1543.6|1543.2|1543.6|1543.4|1543.2|1543|1313
1608292790000|2020-12-18 11:59:50|1543.4|1543.4|1543.8|1543.2|1543.8|1543.4|1543.4|1543.2|700
1608292800000|2020-12-18 12:00:00|1543.6|1543.4|1544.2|1543.8|1544.2|1543.8|1543.6|1543.4|300
1608292810000|2020-12-18 12:00:10|1544|1543.6|1544.2|1543.8|1544.2|1543.8|1543.8|1543.6|868
1608292820000|2020-12-18 12:00:20|1544.4|1544|1544|1543.6|1544.4|1544|1543.8|1543.6|1750
1608292830000|2020-12-18 12:00:30|1543.8|1543.8|1543.8|1543.6|1543.8|1543.8|1543.8|1543.6|3363
1608292840000|2020-12-18 12:00:40|1543.6|1543.4|1544|1543.6|1544|1543.6|1543.6|1543.2|445
1608292850000|2020-12-18 12:00:50|1543.8|1543.8|1544|1543.8|1544.2|1543.8|1543.8|1543.8|4668
1608292860000|2020-12-18 12:01:00|1544.2|1544|1543.6|1543.2|1544.2|1544|1543.6|1543.2|833
1608292870000|2020-12-18 12:01:10|1543.8|1543.4|1544.4|1544|1544.6|1544.2|1543.8|1543.4|1675
1608292880000|2020-12-18 12:01:20|1544.2|1544.2|1544.2|1543.8|1544.4|1544.2|1544|1543.8|2000
1608292890000|2020-12-18 12:01:30|1544.4|1544|1545.2|1544.6|1545.2|1544.6|1544.4|1543.8|1589
1608292900000|2020-12-18 12:01:40|1545.4|1544.8|1545.2|1544.8|1545.4|1545|1545.2|1544.8|0
1608292910000|2020-12-18 12:01:50|1545.4|1545|1545.6|1545.4|1546|1545.6|1545.4|1544.8|890
1608292920000|2020-12-18 12:02:00|1545.8|1545.2|1545.8|1545.2|1545.8|1545.2|1545.8|1545.2|320
1608292930000|2020-12-18 12:02:10|1545.6|1545|1545.2|1544.8|1545.6|1545|1545|1544.8|864
1608292940000|2020-12-18 12:02:20|1545|1545|1545.2|1544.8|1545.4|1545|1545|1544.8|2592
1608292950000|2020-12-18 12:02:30|1545|1544.6|1544.6|1544.2|1545.2|1544.6|1544.6|1544.2|2506
1608292960000|2020-12-18 12:02:40|1544.8|1544.4|1545.2|1544.8|1545.2|1545|1544.8|1544.4|841
1608292970000|2020-12-18 12:02:50|1545.4|1545|1546.8|1546.2|1546.8|1546.2|1545.4|1545|3639
1608292980000|2020-12-18 12:03:00|1546.6|1546|1545.4|1544.8|1546.6|1546|1545.2|1544.8|3827
1608292990000|2020-12-18 12:03:10|1545.2|1545|1545.4|1545|1545.4|1545|1545.2|1544.8|229
1608293000000|2020-12-18 12:03:20|1545.2|1544.8|1545|1544.6|1545.2|1544.8|1544.8|1544.6|950
1608293010000|2020-12-18 12:03:30|1545.2|1544.8|1545.2|1544.8|1545.2|1545|1545.2|1544.8|1023
1608293020000|2020-12-18 12:03:40|1545.4|1545|1545.8|1545.4|1545.8|1545.4|1545|1544.8|3884
1608293030000|2020-12-18 12:03:50|1546|1545.2|1546|1545.4|1546|1545.4|1546|1545.2|0
1608293040000|2020-12-18 12:04:00|1545.8|1545.2|1545.8|1545.2|1545.8|1545.4|1545.4|1545.2|719
1608293050000|2020-12-18 12:04:10|1545.6|1545.4|1546.6|1546.2|1547|1546.4|1545.6|1545.4|3990
1608293060000|2020-12-18 12:04:20|1546.8|1546|1546.4|1546|1546.8|1546.2|1546.4|1546|55
1608293070000|2020-12-18 12:04:30|1546.6|1546.2|1546.4|1546|1546.8|1546.6|1546.4|1546|1144
1608293080000|2020-12-18 12:04:40|1546.6|1546.2|1547|1546.6|1547.2|1546.6|1546.6|1546.2|554
1608293090000|2020-12-18 12:04:50|1547.2|1546.8|1547.4|1547|1547.4|1547.2|1547.2|1546.6|5968
1608293100000|2020-12-18 12:05:00|1547.6|1547.2|1547|1546.8|1547.8|1547.6|1547|1546.8|19123
1608293110000|2020-12-18 12:05:10|1547.2|1546.6|1546.8|1546.4|1547.4|1547|1546.6|1546.4|1510
1608293120000|2020-12-18 12:05:20|1547|1546.6|1547.8|1547.4|1548.2|1547.6|1547|1546.6|8666
1608293130000|2020-12-18 12:05:30|1548|1547.6|1548|1547.6|1548.2|1547.8|1548|1547.6|1088
1608293140000|2020-12-18 12:05:40|1547.8|1547.4|1548.6|1548.2|1548.6|1548.4|1547.6|1547.2|10694
1608293150000|2020-12-18 12:05:50|1548.8|1548|1548.4|1548.2|1549|1548.6|1548.4|1548|4792
1608293160000|2020-12-18 12:06:00|1548.2|1548|1548|1547.6|1548.6|1548.2|1548|1547.6|5260
1608293170000|2020-12-18 12:06:10|1547.8|1547.4|1547.6|1547|1547.8|1547.4|1547.6|1547|815
1608293180000|2020-12-18 12:06:20|1547.8|1547.2|1547.6|1547.2|1548|1547.8|1547.6|1547|1266
1608293190000|2020-12-18 12:06:30|1547.4|1547|1547.4|1547|1547.4|1547.4|1547.2|1547|20
1608293210000|2020-12-18 12:06:50|1547.2|1547.2|1547.4|1546.8|1547.4|1547.2|1547|1546.6|1096
1608293220000|2020-12-18 12:07:00|1547.2|1546.6|1546.8|1546.4|1547.2|1546.6|1546.8|1546.4|0
1608293230000|2020-12-18 12:07:10|1546.6|1546.2|1546.8|1546.4|1546.8|1546.6|1546.4|1546|1227
1608293240000|2020-12-18 12:07:20|1546.6|1546.2|1546.6|1546.2|1546.6|1546.4|1546.6|1546.2|500
1608293250000|2020-12-18 12:07:30|1546.8|1546.4|1546.8|1546.2|1546.8|1546.4|1546.8|1546.2|0
1608293260000|2020-12-18 12:07:40|1546.6|1546|1546.2|1545.6|1546.6|1546|1545.8|1545.6|1722
1608293270000|2020-12-18 12:07:50|1546.4|1545.8|1546.8|1546.6|1546.8|1546.6|1546.2|1545.8|1616
1608293280000|2020-12-18 12:08:00||1546.4||1546.4||1546.6||1546.4|2300
1608293290000|2020-12-18 12:08:10|1546.6|1546.6|1546.2|1545.8|1546.6|1546.6|1546.2|1545.8|2490
1608293310000|2020-12-18 12:08:30|1546.4|1546|1546.4|1546|1546.4|1546|1546.4|1546|47
1608293320000|2020-12-18 12:08:40|1546.6|1546.2|1547|1546.6|1547|1546.8|1546.6|1546.2|1073
1608293330000|2020-12-18 12:08:50|1547.2|1546.8|1547.4|1547|1547.6|1547.2|1547.2|1546.8|60
1608293340000|2020-12-18 12:09:00|1547.2|1547.2|1547.6|1547.4|1547.6|1547.4|1547.2|1547.2|5145
1608293350000|2020-12-18 12:09:10|1547.4|1547.2|1546.6|1546.4|1547.4|1547.2|1546.6|1546.4|5902
1608293360000|2020-12-18 12:09:20|1546.8||1546.8||1546.8||1546.8||0
1608293370000|2020-12-18 12:09:30|1546.6|1546.2|1546.8|1546.6|1546.8|1546.6|1546.4|1546.2|3423
1608293380000|2020-12-18 12:09:40|1547|1546.8|1546.8|1546.6|1547|1546.8|1546.8|1546.6|1020
1608293390000|2020-12-18 12:09:50|1547|1546.8|1548|1547.6|1548|1547.8|1547|1546.8|3370
1608293400000|2020-12-18 12:10:00|1547.8|1547.4|1548.4|1547.8|1548.4|1548.2|1547.6|1547.2|3755
1608293410000|2020-12-18 12:10:10|1548.2|1547.6|1547.8|1547.6|1548.4|1547.6|1547.8|1547.4|1557
1608293420000|2020-12-18 12:10:20|1547.6|1547.4|1547.4|1546.8|1547.8|1547.4|1547.2|1546.8|2052
1608293430000|2020-12-18 12:10:30|1547.2|1547|1547.2|1546.8|1547.2|1547|1547.2|1546.8|1215
1608293440000|2020-12-18 12:10:40|1547|1547|1547.2|1547|1547.2|1547|1547|1547|1096
1608293450000|2020-12-18 12:10:50|1547.4|1547.2|1547.4|1547.2|1547.4|1547.2|1547.4|1547|453
1608293460000|2020-12-18 12:11:00|1547.2|1547|1547|1546.8|1547.2|1547|1547|1546.8|934
1608293470000|2020-12-18 12:11:10|1546.8|1546.6|1546.4|1546|1546.8|1546.6|1546.4|1546|1755
1608293480000|2020-12-18 12:11:20||1546.2||1546||1546.2||1546|695
1608293500000|2020-12-18 12:11:40|1546.6|1546.2|1546.8|1546.6|1546.8|1546.6|1546.6|1546.2|4190
1608293510000|2020-12-18 12:11:50|1547|1546.4|1547.2|1546.8|1547.4|1547|1547|1546.4|2456
1608293520000|2020-12-18 12:12:00|1547|1546.6|1547|1546.4|1547|1546.6|1547|1546.4|192
1608293530000|2020-12-18 12:12:10|1546.8|1546.2|1546.6|1546.2|1546.8|1546.2|1546.4|1546.2|1151
1608293570000|2020-12-18 12:12:50|1546.4|1546|1546.2|1546|1546.4|1546.2|1546.2|1546|1486
1608293580000|2020-12-18 12:13:00|1546|1545.8|1546.2|1546|1546.2|1546|1545.8|1545.6|12772
1608293590000|2020-12-18 12:13:10|1546.4|1546.2|1546.4|1546.2|1546.4|1546.2|1546.4|1546.2|985
1608293600000|2020-12-18 12:13:20|1546.6|1546.4|1546.6|1546.2|1546.8|1546.4|1546.6|1546.2|247
1608293610000|2020-12-18 12:13:30|1546.4|1546|1546.4|1546|1546.4|1546.2|1546.4|1546|1275
1608293620000|2020-12-18 12:13:40|1546.6|1546.2|1547|1546.6|1547|1546.8|1546.6|1546.2|8224
1608293630000|2020-12-18 12:13:50|1546.8|1546.8|1547|1546.6|1547|1546.8|1546.8|1546.6|3000
1608293640000|2020-12-18 12:14:00|1546.8|1546.8|1546.8|1546.4|1547|1546.8|1546.8|1546.4|1024
1608293650000|2020-12-18 12:14:10|1546.6|1546.2|1546.4|1546|1546.6|1546.4|1546.4|1546|0
1608293660000|2020-12-18 12:14:20|1546.2||1546.2||1546.2||1546.2||683
1608293670000|2020-12-18 12:14:30|1546|1545.8|1545.6|1545.4|1546|1545.8|1545.6|1545.4|6222
1608293680000|2020-12-18 12:14:40|1545.8|1545.6|1546.2|1546|1546.2|1546|1545.8|1545.4|10921
1608293690000|2020-12-18 12:14:50|1546|1545.8|1546|1545.6|1546.2|1545.8|1546|1545.6|856
1608293700000|2020-12-18 12:15:00|1546.2|1545.8|1546.6|1546.4|1546.6|1546.4|1546.2|1545.6|3116
1608293710000|2020-12-18 12:15:10|1546.8|1546.6|1546.6|1546.2|1546.8|1546.6|1546.4|1546|1987
1608293720000|2020-12-18 12:15:20|1546.8|1546.4|1546.4|1546|1546.8|1546.4|1546.4|1546|1075
1608293740000|2020-12-18 12:15:40|1546.2|1545.8|1546.8|1546.4|1546.8|1546.6|1545.8|1545.4|20503
1608293750000|2020-12-18 12:15:50|1546.6|1546.6|1546.8|1546.4|1546.8|1546.6|1546.6|1546.2|4574
1608293760000|2020-12-18 12:16:00|1546.6|1546.2|1546.4|1546|1546.6|1546.2|1546.4|1546|1505
1608293770000|2020-12-18 12:16:10|1546.2|1545.8|1546.2|1545.8|1546.2|1546|1546.2|1545.8|5172
1608293780000|2020-12-18 12:16:20|1546|1545.6|1545.8|1545.4|1546|1545.6|1545.8|1545.4|0
1608293790000|2020-12-18 12:16:30|1545.6|1545.2|1545.2|1545|1545.8|1545.2|1545.2|1545|3161
1608293800000|2020-12-18 12:16:40|1545|1544.8|1545.4|1545.2|1545.4|1545.2|1544.8|1544.6|19070
1608293810000|2020-12-18 12:16:50|1545.6|1545.4|1545.2|1544.8|1546|1545.6|1545.2|1544.8|2823
1608293820000|2020-12-18 12:17:00|1545|1544.6|1544.6|1544.2|1545|1544.6|1544.6|1544.2|469
1608293830000|2020-12-18 12:17:10|1544.4|1544|1544.8|1544.4|1544.8|1544.6|1544.4|1544|3272
1608293840000|2020-12-18 12:17:20|1545|1544.6|1545.2|1544.8|1545.2|1545|1545|1544.6|2737
1608293850000|2020-12-18 12:17:30|1545|1544.6|1545|1544.6|1545|1544.6|1545|1544.6|0
1608293870000|2020-12-18 12:17:50||1544.8||1544.6||1544.8||1544.6|2263
1608293880000|2020-12-18 12:18:00|1545.2|1545|1545|1544.6|1545.2|1545|1545|1544.6|3307
1608293890000|2020-12-18 12:18:10|1545.2|1544.8|1544.8|1544.4|1545.2|1545|1544.8|1544.4|1002
1608293910000|2020-12-18 12:18:30|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|0
1608293920000|2020-12-18 12:18:40|1544.8|1544.4|1545.2|1544.8|1545.2|1545|1544.8|1544.4|2694
1608293930000|2020-12-18 12:18:50|1545|1545|1545|1544.6|1545|1545|1545|1544.6|69
1608293940000|2020-12-18 12:19:00|1545.2|1544.8|1545.8|1545.2|1546|1545.8|1545|1544.8|6303
1608293950000|2020-12-18 12:19:10|1545.6|1545.4|1545.6|1545.2|1545.6|1545.4|1545.4|1545|2123
1608293960000|2020-12-18 12:19:20|1545.4|1545|1544.6|1544.2|1545.4|1545|1544.6|1544.2|1347
1608293970000|2020-12-18 12:19:30|1544.4|1544|1543.8|1543.6|1544.4|1544.2|1543.6|1543.2|13801
1608293980000|2020-12-18 12:19:40||1543.4||1543.4||1543.4||1543.4|0
1608293990000|2020-12-18 12:19:50|1544|1543.6|1544|1543.8|1544|1543.8|1543.8|1543.6|2762
1608294000000|2020-12-18 12:20:00|1544.2|1544|1544|1543.8|1544.6|1544.2|1544|1543.8|2460
1608294010000|2020-12-18 12:20:10|1544.2||1544.2||1544.2||1544.2||467
1608294040000|2020-12-18 12:20:40|1544||1544||1544||1544||1384
1608294050000|2020-12-18 12:20:50|1543.8|1543.6|1543.6|1543.4|1543.8|1543.6|1543.6|1543.4|502
1608294060000|2020-12-18 12:21:00|1543.8|1543.6|1544|1543.8|1544|1543.8|1543.8|1543.6|2075
1608294070000|2020-12-18 12:21:10||1543.6||1543.6||1543.6||1543.6|0
1608294080000|2020-12-18 12:21:20|1544.2|1543.8|1544.6|1544.2|1544.6|1544.2|1544.2|1543.8|1944
1608294090000|2020-12-18 12:21:30|1544.8|1544.4|1545|1544.6|1545|1544.8|1544.8|1544.4|1396
1608294100000|2020-12-18 12:21:40||1544.8||1544.6||1544.8||1544.6|650
1608294110000|2020-12-18 12:21:50||1544.4||1544.4||1544.4||1544.4|0
1608294120000|2020-12-18 12:22:00|1544.8|1544.6|1544.8|1544.4|1544.8|1544.8|1544.6|1544.4|3576
1608294130000|2020-12-18 12:22:10|1545|1544.8|1545|1544.6|1545|1544.8|1544.8|1544.6|1253
1608294140000|2020-12-18 12:22:20|1545.2|1544.8|1545.8|1545.4|1545.8|1545.4|1545.2|1544.8|4005
1608294150000|2020-12-18 12:22:30|1545.6|1545.2|1545.8|1545.2|1545.8|1545.2|1545.4|1545.2|224
1608294160000|2020-12-18 12:22:40|1546|1545.6|1545.6|1545.2|1546|1545.8|1545.6|1545.2|1124
1608294180000|2020-12-18 12:23:00|1545.8|1545.4|1545.6|1545.2|1546|1545.6|1545.4|1545.2|2331
1608294190000|2020-12-18 12:23:10|1545.8|1545.4|1545.6|1545.4|1545.8|1545.4|1545.6|1545.2|2218
1608294200000|2020-12-18 12:23:20|1545.8|1545.2|1545.4|1545.2|1546|1545.8|1545.4|1545.2|2740
1608294210000|2020-12-18 12:23:30|1545.6|1545.4|1545.8|1545.4|1545.8|1545.4|1545.6|1545.4|1679
1608294220000|2020-12-18 12:23:40|1546|1545.6|1546|1545.6|1546|1545.6|1546|1545.6|0
1608294230000|2020-12-18 12:23:50|1546.4|1546|1546.8|1546.4|1546.8|1546.4|1546.4|1546|5545
1608294240000|2020-12-18 12:24:00|1546.6|1546.2|1546.4|1546|1546.6|1546.2|1546.4|1546|1803
1608294250000|2020-12-18 12:24:10|1546.2|1546.2|1547.2|1546.8|1547.2|1546.8|1546.2|1546.2|11878
1608294260000|2020-12-18 12:24:20|1547|1546.6|1547|1546.4|1547|1546.6|1547|1546.4|1115
1608294270000|2020-12-18 12:24:30|1547.2|1546.6|1547.2|1546.8|1547.2|1547|1547|1546.6|1429
1608294280000|2020-12-18 12:24:40||1546.6||1546.6||1546.6||1546.6|0
1608294290000|2020-12-18 12:24:50|1547|1546.8|1547|1546.6|1547|1546.8|1547|1546.6|1988
1608294300000|2020-12-18 12:25:00|1547.2|1546.8|1547.4|1547|1547.4|1547|1547.2|1546.6|647
1608294310000|2020-12-18 12:25:10|1547.6|1547.2|1548|1547.6|1548|1547.8|1547.6|1547.2|1134
1608294320000|2020-12-18 12:25:20|1547.8|1547.4|1547.8|1547.4|1547.8|1547.4|1547.6|1547.4|67
1608294330000|2020-12-18 12:25:30|1547.6|1547.2|1548|1547.4|1548|1547.8|1547.2|1547|2897
1608294340000|2020-12-18 12:25:40|1548.2|1547.6|1548|1547.6|1548.2|1547.8|1548|1547.6|1218
1608294350000|2020-12-18 12:25:50|1548.2|1547.8|1548.2|1547.8|1548.4|1548|1548.2|1547.6|0
1608294360000|2020-12-18 12:26:00|1548.4|1548|1548.8|1548.4|1548.8|1548.6|1548|1548|4884
1608294370000|2020-12-18 12:26:10|1548.6|1548.2|1548.8|1548.4|1548.8|1548.6|1548.6|1548.2|5513
1608294380000|2020-12-18 12:26:20|1548.6|1548.2|1548.6|1548.4|1548.6|1548.4|1548.6|1548.2|15234
1608294390000|2020-12-18 12:26:30||1548.2||1548.4||1548.4||1548.2|1200
1608294400000|2020-12-18 12:26:40|1548.4|1548.2|1548|1547.8|1548.4|1548.4|1548|1547.8|5658
1608294410000|2020-12-18 12:26:50|1548.2|1548|1548.2|1547.8|1548.2|1548|1548.2|1547.8|1087
1608294420000|2020-12-18 12:27:00|1548|1547.6|1547.6|1547.2|1548|1547.6|1547.4|1547|4582
1608294430000|2020-12-18 12:27:10|1547.4|1547.4|1548.2|1547.8|1548.2|1548|1547.4|1547.4|1429
1608294440000|2020-12-18 12:27:20|1548|1548|1548|1547.6|1548|1548|1548|1547.6|426
1608294450000|2020-12-18 12:27:30|1547.8||1548||1548||1547.8||2300
1608294470000|2020-12-18 12:27:50||1547.8||1547.6||1547.8||1547.6|500
1608294480000|2020-12-18 12:28:00|1547.8|1547.4|1547.6|1547.4|1547.8|1547.4|1547.6|1547.4|440
1608294490000|2020-12-18 12:28:10|1547.8|1547.2|1547.4|1547|1547.8|1547.2|1547.4|1547|2698
1608294500000|2020-12-18 12:28:20|1547.2|1546.8|1547.4|1547|1547.4|1547.2|1547|1546.8|1115
1608294510000|2020-12-18 12:28:30|1547.6|1547.2|1547.8|1547.4|1547.8|1547.6|1547.6|1547.2|3068
1608294530000|2020-12-18 12:28:50|1548|1547.6|1548.6|1548.2|1548.6|1548.2|1548|1547.4|6470
1608294540000|2020-12-18 12:29:00|1548.8|1548.4|1548.6|1548.2|1548.8|1548.4|1548.6|1548.2|2255
1608294560000|2020-12-18 12:29:20|1548.8|1548.4|1548.8|1548.4|1549|1548.4|1548.6|1548.4|219
1608294570000|2020-12-18 12:29:30|1548.6|1548.2|1548.6|1548|1548.6|1548.2|1548.2|1548|2951
1608294600000|2020-12-18 12:30:00||1548.2||1548.2||1548.2||1548.2|0
1608294610000|2020-12-18 12:30:10|1548.4|1548|1548.4|1548|1548.4|1548|1548.2|1548|566
1608294630000|2020-12-18 12:30:30|1548.2|1547.8|1548.4|1548.2|1548.4|1548.2|1548|1547.8|2537
1608294650000|2020-12-18 12:30:50|1548.6|1548.4|1548.8|1548.4|1548.8|1548.4|1548.6|1548.4|398
1608294660000|2020-12-18 12:31:00||1548.6||1548.4||1548.6||1548.4|819
1608294680000|2020-12-18 12:31:20|1548.6||1548.8||1548.8||1548.6||1199
1608294690000|2020-12-18 12:31:30|1548.6||1548.8||1548.8||1548.6||1010
1608294700000|2020-12-18 12:31:40|1548.6|1548.2|1548.6|1548.2|1548.6|1548.2|1548.4|1548.2|1730
1608294710000|2020-12-18 12:31:50|1548.4|1548|1548|1547.8|1548.6|1548|1548|1547.8|1153
1608294720000|2020-12-18 12:32:00|1548.2|1548|1548|1547.6|1548.4|1548.2|1548|1547.6|3821
1608294730000|2020-12-18 12:32:10|1547.8|1547.4|1548|1547.6|1548|1547.6|1547.6|1547.2|280
1608294760000|2020-12-18 12:32:40|1548.2|1547.8|1549|1548.6|1549.2|1548.8|1548.2|1547.8|5334
1608294770000|2020-12-18 12:32:50|1549.2|1548.8|1549.4|1549|1549.4|1549|1549.2|1548.8|389
1608294780000|2020-12-18 12:33:00|1549.6|1548.8|1549.8|1549.4|1550|1549.4|1549.4|1548.8|0
1608294790000|2020-12-18 12:33:10|1550|1549.6|1550.4|1550|1550.4|1550.2|1550|1549.6|2162
1608294800000|2020-12-18 12:33:20|1550.2|1549.8|1550.2|1549.8|1550.4|1550|1550|1549.6|4386
1608294810000|2020-12-18 12:33:30|1550||1550||1550||1550||0
1608294820000|2020-12-18 12:33:40|1550.2|1550|1550.6|1550.2|1550.6|1550.2|1550|1549.8|7092
1608294840000|2020-12-18 12:34:00|1550.4|1550|1550.4|1550|1550.6|1550.2|1550.4|1550|3358
1608294850000|2020-12-18 12:34:10|1550.2|1549.8|1549.8|1549.4|1550.4|1549.8|1549.8|1549.4|7380
1608294860000|2020-12-18 12:34:20|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|874
1608294870000|2020-12-18 12:34:30|1549.4|1549|1549.4|1549|1549.6|1549.2|1549.4|1549|615
1608294880000|2020-12-18 12:34:40|1549.2|1548.8|1549|1548.6|1549.2|1548.8|1549|1548.6|0
1608294890000|2020-12-18 12:34:50|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|0
1608294910000|2020-12-18 12:35:10|1549|1548.6|1549|1548.6|1549|1548.6|1549|1548.4|354
1608294930000|2020-12-18 12:35:30|1549.2|1548.8|1549.6|1549.2|1549.6|1549.2|1549.2|1548.8|1714
1608294940000|2020-12-18 12:35:40|1549.4|1549|1549|1548.6|1549.4|1549|1549|1548.6|611
1608294950000|2020-12-18 12:35:50|1548.8|1548.4|1549|1548.4|1549|1548.4|1548.6|1548.4|456
1608294960000|2020-12-18 12:36:00|1548.8|1548.6|1549|1548.6|1549|1548.8|1548.8|1548.6|767
1608295000000|2020-12-18 12:36:40|1549.2|1548.8|1549.4|1549|1549.4|1549|1549.2|1548.6|2719
1608295010000|2020-12-18 12:36:50|1549.6||1549.4||1549.6||1549.4||0
1608295020000|2020-12-18 12:37:00|1549.2||1549.2||1549.4||1549.2||871
1608295030000|2020-12-18 12:37:10|1549|1548.8|1549|1548.6|1549.4|1549|1549|1548.6|2217
1608295040000|2020-12-18 12:37:20|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|42
1608295050000|2020-12-18 12:37:30|1548.6|1548.2|1548.4|1548.2|1548.6|1548.2|1548.4|1548.2|200
1608295060000|2020-12-18 12:37:40|1548.6|1548|1548|1547.6|1548.6|1548|1548|1547.6|1500
1608295090000|2020-12-18 12:38:10|1548.2|1547.8|1548.6|1548|1548.6|1548.2|1548.2|1547.6|1312
1608295100000|2020-12-18 12:38:20|1548.8|1548.2|1548.8|1548.2|1548.8|1548.4|1548.8|1548.2|410
1608295110000|2020-12-18 12:38:30|1548.4|1548|1548.4|1548|1548.4|1548|1548.4|1548|0
1608295120000|2020-12-18 12:38:40||1548.2||1548.2||1548.2||1548.2|0
1608295130000|2020-12-18 12:38:50|1548.6|1548|1548.8|1548.2|1548.8|1548.4|1548.6|1548|591
1608295140000|2020-12-18 12:39:00|1548.6||1548.6||1548.6||1548.6||0
1608295150000|2020-12-18 12:39:10|1548.8|1548.4|1549|1548.6|1549|1548.8|1548.6|1548.4|1366
1608295160000|2020-12-18 12:39:20||1548.8||1548.8||1548.8||1548.8|400
1608295170000|2020-12-18 12:39:30|1549.2|1549|1550.4|1550|1550.4|1550|1549.2|1549|18522
1608295180000|2020-12-18 12:39:40|1550.2|1549.8|1550.2|1549.8|1550.4|1550|1550.2|1549.8|1218
1608295200000|2020-12-18 12:40:00|1550.4|1550|1550.8|1550.4|1550.8|1550.6|1550.4|1549.8|4010
1608295210000|2020-12-18 12:40:10|1550.6|1550.2|1550.6|1550.2|1550.8|1550.2|1550.6|1550.2|2238
1608295220000|2020-12-18 12:40:20|1550.4|1550|1550|1549.8|1550.6|1550|1550|1549.8|1974
1608295230000|2020-12-18 12:40:30|1550.2|1550|1550.4|1550|1550.4|1550|1550.2|1550|786
1608295240000|2020-12-18 12:40:40|1550.6||1550.4||1550.6||1550.4||0
1608295260000|2020-12-18 12:41:00|1550.2|1549.8|1549.8|1549.6|1550.4|1549.8|1549.8|1549.6|1161
1608295270000|2020-12-18 12:41:10|1550|1549.8|1550|1549.6|1550.2|1549.8|1550|1549.6|784
1608295280000|2020-12-18 12:41:20|1549.8||1549.8||1549.8||1549.8||0
1608295290000|2020-12-18 12:41:30|1549.6|1549.4|1549.6|1549.2|1549.8|1549.4|1549.4|1549.2|927
1608295300000|2020-12-18 12:41:40|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|190
1608295310000|2020-12-18 12:41:50|1549.6|1549.2|1549.8|1549.4|1549.8|1549.6|1549.6|1549.2|613
1608295320000|2020-12-18 12:42:00|1549.6|1549.2|1549.6|1549.2|1549.8|1549.2|1549.4|1549.2|133
1608295330000|2020-12-18 12:42:10|1549.8|1549.4|1550.2|1549.8|1550.6|1550.2|1549.8|1549.2|3860
1608295340000|2020-12-18 12:42:20|1550.4||1550.2||1550.4||1550.2||0
1608295350000|2020-12-18 12:42:30|1550.4|1550|1550.4|1550|1550.4|1550.2|1550.2|1550|1297
1608295360000|2020-12-18 12:42:40|1550.2|1549.8|1549.8|1549.4|1550.2|1549.8|1549.8|1549.4|2544
1608295370000|2020-12-18 12:42:50|1550|1549.6|1549.6|1549.2|1550.2|1549.8|1549.6|1549.2|2250
1608295380000|2020-12-18 12:43:00|1549.8|1549.4|1550.6|1550.2|1550.6|1550.4|1549.8|1549.2|4099
1608295400000|2020-12-18 12:43:20||1550||1550||1550||1550|0
1608295410000|2020-12-18 12:43:30|1550.4|1549.8|1549.6|1549.2|1550.4|1550|1549.6|1549.2|2197
1608295420000|2020-12-18 12:43:40|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|0
1608295430000|2020-12-18 12:43:50|1550||1549.8||1550||1549.8||48
1608295440000|2020-12-18 12:44:00|1550|1549.6|1550.2|1549.8|1550.4|1550|1550|1549.4|900
1608295450000|2020-12-18 12:44:10|1550|1549.6|1550.4|1550|1550.4|1550|1549.8|1549.6|2747
1608295470000|2020-12-18 12:44:30|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|1725
1608295480000|2020-12-18 12:44:40||1550||1549.8||1550||1549.8|940
1608295490000|2020-12-18 12:44:50|1550|1550|1549.6|1549.4|1550.2|1550|1549.6|1549.4|4283
1608295500000|2020-12-18 12:45:00|1549.8||1549.8||1549.8||1549.8||0
1608295510000|2020-12-18 12:45:10|1549.6||1549.8||1549.8||1549.6||138
1608295520000|2020-12-18 12:45:20|1550|1549.6|1550|1549.8|1550.2|1550|1550|1549.4|2167
1608295530000|2020-12-18 12:45:30|1549.8|1549.6|1549.8|1549.6|1549.8|1549.6|1549.8|1549.6|414
1608295540000|2020-12-18 12:45:40|1550|1549.4|1550|1549.4|1550|1549.4|1549.8|1549.4|0
1608295550000|2020-12-18 12:45:50|1549.8||1549.8||1549.8||1549.8||0
1608295580000|2020-12-18 12:46:20|1550|1549.6|1550.2|1549.8|1550.4|1549.8|1550|1549.6|2299
1608295590000|2020-12-18 12:46:30|1550||1550||1550.2||1550||104
1608295600000|2020-12-18 12:46:40|1550.2||1550.2||1550.2||1550.2||10
1608295610000|2020-12-18 12:46:50|1550||1550.2||1550.2||1550||439
1608295620000|2020-12-18 12:47:00||1550||1549.8||1550||1549.8|853
1608295630000|2020-12-18 12:47:10|1550|1549.6|1548.8|1548.4|1550|1549.6|1548.8|1548.4|7669
1608295640000|2020-12-18 12:47:20|1549|1548.6|1549.2|1548.6|1549.2|1548.8|1549|1548.6|321
1608295650000|2020-12-18 12:47:30|1549.4|1548.8|1549.8|1549.4|1549.8|1549.4|1549.4|1548.8|500
1608295660000|2020-12-18 12:47:40|1549.6||1549.8||1549.8||1549.6||341
1608295670000|2020-12-18 12:47:50|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|0
1608295680000|2020-12-18 12:48:00|1549.8||1549.6||1549.8||1549.6||0
1608295690000|2020-12-18 12:48:10|1549.4||1549.6||1549.6||1549.4||37
1608295700000|2020-12-18 12:48:20|1549.8|1549.4|1549.2|1548.8|1549.8|1549.6|1549.2|1548.8|1526
1608295720000|2020-12-18 12:48:40|1549|1549|1549|1548.8|1549|1549|1549|1548.8|1582
1608295740000|2020-12-18 12:49:00|1548.8|1548.6|1548.8|1548.2|1548.8|1548.6|1548.4|1548.2|1986
1608295760000|2020-12-18 12:49:20|1548.6|1548.4|1548.2|1547.8|1548.8|1548.6|1548|1547.8|6065
1608295770000|2020-12-18 12:49:30|1548.4|1548|1548.4|1548|1548.4|1548.2|1548.4|1548|1643
1608295780000|2020-12-18 12:49:40|1548.2|1547.8|1548.2|1547.8|1548.4|1547.8|1548.2|1547.8|2331
1608295790000|2020-12-18 12:49:50|1548.4|1548|1548.4|1548.2|1548.4|1548.2|1548.4|1548|1628
1608295800000|2020-12-18 12:50:00|1548.2|1548|1548.2|1547.8|1548.2|1548|1548|1547.8|991
1608295810000|2020-12-18 12:50:10|1548||1548.2||1548.2||1548||218
1608295820000|2020-12-18 12:50:20|1548|1547.6|1548|1547.6|1548.2|1547.8|1547.8|1547.6|961
1608295830000|2020-12-18 12:50:30|1547.8|1547.4|1547.2|1546.8|1548|1547.6|1547|1546.8|4430
1608295840000|2020-12-18 12:50:40|1547.4|1547|1547.6|1547.2|1547.6|1547.2|1547.4|1547|142
1608295850000|2020-12-18 12:50:50|1547.8|1547.4|1548|1547.6|1548|1547.8|1547.8|1547.4|321
1608295860000|2020-12-18 12:51:00|1547.8|1547.4|1547.8|1547.4|1547.8|1547.4|1547.6|1547.4|260
1608295870000|2020-12-18 12:51:10|1547.6|1547.6|1547.8|1547.4|1547.8|1547.6|1547.6|1547.4|141
1608295880000|2020-12-18 12:51:20|1548|1547.6|1547.8|1547.4|1548|1547.6|1547.8|1547.4|1038
1608295900000|2020-12-18 12:51:40|1548|1547.6|1548|1547.6|1548|1547.8|1548|1547.4|2181
1608295910000|2020-12-18 12:51:50|1548.2|1547.8|1548.4|1548.2|1548.4|1548.2|1548.2|1547.8|2614
1608295920000|2020-12-18 12:52:00|1548.6|1548|1548.6|1548.2|1549|1548.8|1548.6|1548|9550
1608295930000|2020-12-18 12:52:10|1548.4|1548|1548.2|1547.8|1548.4|1548|1548|1547.8|2885
1608295940000|2020-12-18 12:52:20|1548|1547.6|1548.2|1547.8|1548.2|1547.8|1548|1547.6|719
1608295950000|2020-12-18 12:52:30|1548|1547.6|1548|1547.6|1548|1547.8|1547.8|1547.4|1445
1608295960000|2020-12-18 12:52:40|1547.8|1547.4|1548|1547.6|1548.2|1547.8|1547.8|1547.4|1643
1608295970000|2020-12-18 12:52:50|1547.8||1547.8||1547.8||1547.8||0
1608295980000|2020-12-18 12:53:00|1548|1547.8|1548.4|1548|1548.6|1548.2|1548|1547.8|303
1608295990000|2020-12-18 12:53:10|1548.2|1547.8|1548.2|1547.8|1548.4|1547.8|1548|1547.6|1908
1608296010000|2020-12-18 12:53:30|1548.4|1548|1548.6|1548|1548.6|1548|1548.2|1548|0
1608296030000|2020-12-18 12:53:50|1548.4|1548.2|1548.8|1548.4|1548.8|1548.4|1548.2|1548.2|2730
1608296040000|2020-12-18 12:54:00|1548.6|1548.2|1548.6|1548.2|1548.8|1548.2|1548.6|1548.2|0
1608296050000|2020-12-18 12:54:10|1548.4|1548.4|1548.2|1547.8|1548.4|1548.4|1548.2|1547.8|3933
1608296060000|2020-12-18 12:54:20|1548.4|1548|1548.4|1548|1548.4|1548.2|1548.4|1547.8|1757
1608296070000|2020-12-18 12:54:30|1548.6||1548.4||1548.6||1548.4||0
1608296090000|2020-12-18 12:54:50|1548.2|1547.8|1547.8|1547.4|1548.2|1548|1547.8|1547.4|3561
1608296100000|2020-12-18 12:55:00|1548|1547.6|1548|1547.8|1548|1547.8|1548|1547.6|9
1608296110000|2020-12-18 12:55:10|1548.2|1547.6|1548.2|1547.8|1548.2|1548|1548.2|1547.6|195
1608296130000|2020-12-18 12:55:30|1548.4|1548|1548.6|1548.2|1548.6|1548.2|1548.2|1548|1895
1608296140000|2020-12-18 12:55:40|1548.4|1548|1548|1547.8|1548.4|1548.2|1548|1547.8|2463
1608296150000|2020-12-18 12:55:50|1547.8|1547.6|1547.6|1547.4|1547.8|1547.6|1547.6|1547.4|1118
1608296160000|2020-12-18 12:56:00|1547.4|1547.2|1547.6|1547|1547.6|1547.2|1547.4|1547|687
1608296170000|2020-12-18 12:56:10|1547.4|1547.2|1547.6|1547.2|1547.6|1547.2|1547.4|1547.2|323
1608296180000|2020-12-18 12:56:20|1547.8|1547.4|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|287
1608296190000|2020-12-18 12:56:30|1547.6|1547.2|1547.4|1547|1547.6|1547.2|1547.4|1547|914
1608296220000|2020-12-18 12:57:00|1547.2|1546.8|1547.8|1547.4|1547.8|1547.4|1547.2|1546.8|4482
1608296230000|2020-12-18 12:57:10|1548|1547.6|1548|1547.6|1548|1547.6|1548|1547.6|1181
1608296250000|2020-12-18 12:57:30|1548.2|1547.8|1547.8|1547.6|1548.2|1547.8|1547.8|1547.6|2196
1608296260000|2020-12-18 12:57:40|1547.6|1547.4|1547.6|1547.2|1547.8|1547.4|1547.4|1547.2|2343
1608296270000|2020-12-18 12:57:50||1547.4||1547.2||1547.4||1547.2|519
1608296280000|2020-12-18 12:58:00|1547.4|1547|1547.6|1547.4|1547.6|1547.4|1547.2|1547|5592
1608296290000|2020-12-18 12:58:10|1547.8|1547.2|1547.8|1547.4|1548|1547.6|1547.8|1547.2|1103
1608296300000|2020-12-18 12:58:20|1548||1548||1548||1548||0
1608296320000|2020-12-18 12:58:40|1548.2|1547.6|1548.6|1548|1548.6|1548|1548.2|1547.6|1100
1608296330000|2020-12-18 12:58:50|1548.4|1547.4|1547.6|1547.2|1548.4|1547.6|1547.6|1547.2|21717
1608296340000|2020-12-18 12:59:00|1547.4|1547|1547.4|1547|1547.6|1547.2|1547.2|1547|1274
1608296350000|2020-12-18 12:59:10|1547.2|1546.8|1547.2|1546.8|1547.4|1547.2|1547.2|1546.8|4520
1608296360000|2020-12-18 12:59:20|1547||1547||1547||1547||0
1608296380000|2020-12-18 12:59:40|1546.8|1546.6|1546.8|1546.6|1546.8|1546.6|1546.8|1546.4|403
1608296390000|2020-12-18 12:59:50|1546.6|1546.4|1546.4|1546|1546.8|1546.6|1546.4|1546|2145
1608296400000|2020-12-18 13:00:00|1546.2|1545.8|1545.6|1545.2|1546.4|1545.8|1545.2|1545|42727
1608296410000|2020-12-18 13:00:10|1545.4|1545.4|1545.6|1545.2|1545.8|1545.4|1545.2|1545|2635
1608296420000|2020-12-18 13:00:20|1545.8|1545.4|1545.2|1544.8|1545.8|1545.6|1545.2|1544.8|1862
1608296430000|2020-12-18 13:00:30|1545.4|1545|1546.2|1545.8|1546.2|1545.8|1545.4|1545|1181
1608296460000|2020-12-18 13:01:00|1546|1545.6|1546.2|1545.8|1546.2|1545.8|1545.8|1545.6|2243
1608296470000|2020-12-18 13:01:10||1546||1545.8||1546||1545.8|37
1608296480000|2020-12-18 13:01:20|1546|1545.6|1546|1545.6|1546|1545.6|1545.8|1545.6|450
1608296490000|2020-12-18 13:01:30|1545.8|1545.4|1545.4|1545|1545.8|1545.4|1545.4|1545|1202
1608296500000|2020-12-18 13:01:40|1545.6||1545.6||1545.6||1545.4||0
1608296510000|2020-12-18 13:01:50|1545.8|1545.2|1545.8|1545.4|1545.8|1545.4|1545.6|1545.2|3683
1608296520000|2020-12-18 13:02:00|1546|1545.6|1546|1545.8|1546.2|1545.8|1546|1545.4|858
1608296530000|2020-12-18 13:02:10|1546.2|1546|1546|1545.6|1546.2|1546|1546|1545.6|3291
1608296540000|2020-12-18 13:02:20|1546.2|1545.8|1546.4|1546.2|1546.6|1546.2|1546.2|1545.6|1627
1608296550000|2020-12-18 13:02:30|1546.6|1546.4|1547|1546.6|1547.2|1546.8|1546.6|1546.4|1349
1608296560000|2020-12-18 13:02:40|1546.8||1547||1547||1546.8||471
1608296570000|2020-12-18 13:02:50|1547.2|1546.8|1547.2|1546.8|1547.2|1547|1547.2|1546.8|6789
1608296580000|2020-12-18 13:03:00|1547.4|1547|1547.4|1547.2|1547.6|1547.4|1547.4|1547|1675
1608296590000|2020-12-18 13:03:10|1547.6|1547|1547.4|1547|1547.6|1547.2|1547.4|1547|1316
1608296600000|2020-12-18 13:03:20|1547.6||1547.6||1547.6||1547.6||0
1608296610000|2020-12-18 13:03:30|1547.4|1546.8|1547.2|1546.8|1547.4|1547|1546.8|1546.6|4054
1608296620000|2020-12-18 13:03:40|1547|1546.6|1547.4|1547|1547.4|1547|1547|1546.6|2065
1608296630000|2020-12-18 13:03:50|1547.6|1547.2|1547.6|1547.2|1547.6|1547.2|1547.4|1547.2|500
1608296640000|2020-12-18 13:04:00|1547.4|1547|1546.8|1546.6|1547.6|1547|1546.8|1546.6|6927
1608296650000|2020-12-18 13:04:10||1546.4||1546.4||1546.4||1546.4|0
1608296660000|2020-12-18 13:04:20|1546.6|1546.2|1546.2|1545.8|1546.6|1546.2|1546.2|1545.8|3445
1608296670000|2020-12-18 13:04:30|1546|1545.6|1546|1545.6|1546|1545.6|1546|1545.6|500
1608296680000|2020-12-18 13:04:40|1545.8||1546||1546||1545.8||4957
1608296690000|2020-12-18 13:04:50|1546.2|1545.8|1546.4|1546|1546.6|1546.2|1546|1545.8|5724
1608296700000|2020-12-18 13:05:00|1546.6|1546.2|1546.6|1546.4|1546.8|1546.4|1546.6|1546.2|1449
1608296710000|2020-12-18 13:05:10|1546.4|1546.2|1546.2|1546|1546.4|1546.2|1546.2|1546|981
1608296720000|2020-12-18 13:05:20|1546.4|1546.2|1546.6|1546.2|1546.6|1546.2|1546.4|1546.2|133
1608296730000|2020-12-18 13:05:30|1546.8|1546.4|1547.4|1547|1547.4|1547|1546.8|1546.4|1301
1608296740000|2020-12-18 13:05:40|1547.6|1547.2|1547.6|1547.2|1547.6|1547.4|1547.6|1547.2|500
1608296750000|2020-12-18 13:05:50|1547.8|1547.4|1547.6|1547.4|1548|1547.8|1547.6|1547.4|1445
1608296760000|2020-12-18 13:06:00|1547.8|1547.6|1547.6|1547.4|1547.8|1547.6|1547.6|1547.4|1625
1608296770000|2020-12-18 13:06:10|1547.8||1547.8||1547.8||1547.8||0
1608296780000|2020-12-18 13:06:20|1548|1547.6|1548|1547.6|1548|1547.6|1548|1547.6|0
1608296790000|2020-12-18 13:06:30|1547.8|1547.4|1547.2|1547|1548|1547.4|1547|1546.6|11215
1608296800000|2020-12-18 13:06:40|1547.4|1547.2|1548|1547.6|1548|1547.6|1547.2|1547.2|786
1608296810000|2020-12-18 13:06:50|1547.8|1547.4|1548|1547.6|1548|1547.6|1547.8|1547.4|1500
1608296820000|2020-12-18 13:07:00|1547.8|1547.2|1547|1546.8|1548|1547.2|1547|1546.4|5953
1608296830000|2020-12-18 13:07:10|1546.8|1546.6|1546.6|1546.2|1546.8|1546.6|1546.6|1546.2|629
1608296840000|2020-12-18 13:07:20|1546.8|1546.4|1546.8|1546.4|1547|1546.6|1546.8|1546.2|563
1608296850000|2020-12-18 13:07:30|1546.6|1546.2|1547|1546.6|1547|1546.8|1546.4|1546.2|3474
1608296860000|2020-12-18 13:07:40|1547.2|1546.8|1547.2|1546.8|1547.4|1547|1547|1546.8|1023
1608296870000|2020-12-18 13:07:50|1547.4|1547|1547.4|1547|1547.4|1547.2|1547.4|1547|425
1608296880000|2020-12-18 13:08:00|1547.6|1547.2|1547.6|1547.2|1547.6|1547.4|1547.6|1547.2|871
1608296890000|2020-12-18 13:08:10|1547.4|1547|1547.6|1547|1547.6|1547.2|1547.4|1547|0
1608296900000|2020-12-18 13:08:20|1547.4||1547.6||1547.6||1547.4||0
1608296910000|2020-12-18 13:08:30|1547.4|1546.8|1546.4|1546|1547.4|1546.8|1546.2|1546|8569
1608296920000|2020-12-18 13:08:40|1546.6|1545.8|1546|1545.6|1546.6|1545.8|1546|1545.6|0
1608296940000|2020-12-18 13:09:00|1545.8|1545.4|1545.6|1545.2|1545.8|1545.4|1545.6|1545.2|10200
1608296950000|2020-12-18 13:09:10|1545.8|1545.4|1546.2|1545.8|1546.6|1546.4|1545.8|1545.4|4045
1608296970000|2020-12-18 13:09:30|1546.4|1546|1547|1546.6|1547|1546.6|1546.4|1546|2187
1608296980000|2020-12-18 13:09:40|1546.8|1546.8|1547|1546.6|1547.2|1546.8|1546.8|1546.6|947
1608296990000|2020-12-18 13:09:50|1546.8|1546.4|1546.8|1546.4|1547|1546.6|1546.4|1546.2|8801
1608297000000|2020-12-18 13:10:00|1546.6|1546.2|1546.6|1546|1546.6|1546.2|1546.4|1546|104
1608297010000|2020-12-18 13:10:10|1546.8|1546.2|1546.8|1546.4|1546.8|1546.4|1546.8|1546.2|469
1608297030000|2020-12-18 13:10:30|1547|1546.6|1547.2|1546.8|1547.2|1546.8|1547|1546.4|1532
1608297040000|2020-12-18 13:10:40|||||||||100
1608297050000|2020-12-18 13:10:50|1547|1546.6|1547|1546.6|1547.2|1546.6|1546.8|1546.6|1648
1608297060000|2020-12-18 13:11:00|1547.2||1547.2||1547.2||1547.2||0
1608297070000|2020-12-18 13:11:10|1547.4|1546.8|1547.4|1547|1547.6|1547.2|1547.4|1546.8|1388
1608297080000|2020-12-18 13:11:20|1547.6|1547.2|1549|1548.6|1549|1548.6|1547.6|1547.2|10367
1608297090000|2020-12-18 13:11:30|1549.2|1548.8|1549.2|1548.8|1549.4|1549|1549.2|1548.8|0
1608297100000|2020-12-18 13:11:40|1549.4|1549|1549.8|1549.4|1549.8|1549.6|1549.4|1549|4124
1608297110000|2020-12-18 13:11:50|1549.6|1549.2|1549.8|1549.4|1550|1549.4|1549.4|1549.2|8792
1608297120000|2020-12-18 13:12:00|1549.6|1549.2|1549.2|1548.8|1549.8|1549.4|1549.2|1548.8|7400
1608297130000|2020-12-18 13:12:10|1549.4||1549.2||1549.4||1549.2||0
1608297140000|2020-12-18 13:12:20|1549.4|1549|1550|1549.6|1550|1549.6|1549.4|1549|2373
1608297150000|2020-12-18 13:12:30|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|764
1608297170000|2020-12-18 13:12:50|1549.6|1549.2|1550|1549.6|1550|1549.8|1549.4|1549.2|1409
1608297180000|2020-12-18 13:13:00|1549.8|1549.4|1549.8|1549.4|1550|1549.6|1549.6|1549.4|2722
1608297190000|2020-12-18 13:13:10|1550||1550||1550||1550||0
1608297210000|2020-12-18 13:13:30||1549.6||1549.6||1549.6||1549.6|0
1608297240000|2020-12-18 13:14:00|1549.8|1549.8|1550|1549.6|1550|1549.8|1549.8|1549.6|712
1608297250000|2020-12-18 13:14:10||1549.8||1549.8||1549.8||1549.8|0
1608297280000|2020-12-18 13:14:40|1550.2|1550|1550.4|1550|1550.4|1550.2|1550.2|1550|6728
1608297290000|2020-12-18 13:14:50|1550.6|1550.2|1550.6|1550.2|1550.6|1550.4|1550.4|1550|2120
1608297300000|2020-12-18 13:15:00|1550.4|1550|1548.8|1548.4|1550.4|1550|1548.6|1548.2|2922
1608297310000|2020-12-18 13:15:10|1549||1548.8||1549||1548.6||134
1608297320000|2020-12-18 13:15:20|1549|1548.2|1549|1548.6|1549|1548.6|1549|1548.2|0
1608297330000|2020-12-18 13:15:30|1549.2|1548.4|1549.2|1548.8|1549.4|1549|1549.2|1548.4|5306
1608297340000|2020-12-18 13:15:40|1549|1549|1549.4|1549|1549.6|1549.2|1549|1549|666
1608297360000|2020-12-18 13:16:00|1549.6|1549.2|1549.8|1549.4|1549.8|1549.4|1549.6|1549.2|132
1608297370000|2020-12-18 13:16:10|1550|1549.6|1549.8|1549.4|1550|1549.8|1549.6|1549.4|5653
1608297380000|2020-12-18 13:16:20|1549.6|1549.6|1550|1549.6|1550|1549.6|1549.6|1549.4|411
1608297390000|2020-12-18 13:16:30|1550.2|1549.8|1550.4|1549.8|1550.4|1550|1550.2|1549.8|776
1608297400000|2020-12-18 13:16:40||1550||1549.8||1550||1549.8|0
1608297410000|2020-12-18 13:16:50|1550.2|1549.6|1549.8|1549.4|1550.2|1549.8|1549.8|1549.4|1834
1608297420000|2020-12-18 13:17:00|1549.6|1549.2|1549.4|1549|1549.6|1549.2|1549.4|1549|1343
1608297430000|2020-12-18 13:17:10|1549.2|1548.8|1549.2|1549|1549.4|1549.2|1549.2|1548.8|1465
1608297440000|2020-12-18 13:17:20|1549.4|1549.2|1549|1548.6|1549.6|1549.2|1548.6|1548.2|7638
1608297450000|2020-12-18 13:17:30|1549.2|1548.8|1549.4|1549.2|1549.4|1549.2|1549.2|1548.8|340
1608297460000|2020-12-18 13:17:40||1549||1549||1549||1549|806
1608297470000|2020-12-18 13:17:50|1549.6|1549.2|1549.8|1549.2|1549.8|1549.6|1549.6|1549.2|180
1608297480000|2020-12-18 13:18:00|1550|1549.4|1550.4|1550|1550.6|1550.2|1550|1549.4|1018
1608297490000|2020-12-18 13:18:10|1550.2|1549.8|1550.4|1550|1550.4|1550.2|1550.2|1549.8|1
1608297500000|2020-12-18 13:18:20|1550.6|1550.2|1550.2|1549.8|1550.6|1550.2|1550.2|1549.8|300
1608297520000|2020-12-18 13:18:40|1550||1550||1550||1550||839
1608297530000|2020-12-18 13:18:50|1550.2|1550|1550.2|1549.8|1550.6|1550.2|1550|1549.8|3591
1608297540000|2020-12-18 13:19:00||1549.6||1549.6||1549.6||1549.6|1041
1608297550000|2020-12-18 13:19:10|1550||1550||1550||1550||0
1608297560000|2020-12-18 13:19:20|1550.2|1549.8|1549.8|1549.4|1550.2|1550|1549.8|1549.4|818
1608297580000|2020-12-18 13:19:40|1550|1549.6|1550.4|1550|1550.4|1550|1550|1549.6|335
1608297590000|2020-12-18 13:19:50|1550.6|1550.2|1550.4|1550|1550.8|1550.4|1550.4|1550|3610
1608297600000|2020-12-18 13:20:00|1550.6|1550.2|1550.6|1550|1550.6|1550.2|1550.6|1550|0
1608297610000|2020-12-18 13:20:10|1550.4|1549.8|1550.2|1550|1550.4|1550|1550|1549.6|1074
1608297620000|2020-12-18 13:20:20|1550|1549.8|1550|1549.6|1550|1549.8|1550|1549.6|1500
1608297630000|2020-12-18 13:20:30|1549.8|1549.4|1550|1549.4|1550|1549.4|1549.8|1549.4|0
1608297640000|2020-12-18 13:20:40|1549.8|1549.6|1549.8|1549.4|1550|1549.6|1549.8|1549.4|277
1608297660000|2020-12-18 13:21:00|1550|1549.6|1549.8|1549.6|1550|1549.6|1549.8|1549.6|506
1608297670000|2020-12-18 13:21:10|1550|1549.4|1550|1549.8|1550.2|1549.8|1550|1549.4|461
1608297680000|2020-12-18 13:21:20|1550.2|1549.6|1550.6|1550.2|1550.6|1550.2|1550.2|1549.6|1928
1608297690000|2020-12-18 13:21:30|1550.4|1550|1550.4|1550|1550.4|1550|1550.4|1550|4558
1608297700000|2020-12-18 13:21:40|1550.2|1550.2|1550.4|1550.2|1550.4|1550.2|1550.2|1550|1825
1608297710000|2020-12-18 13:21:50|1550.6|1550.4|1550.8|1550.6|1550.8|1550.6|1550.6|1550.2|135
1608297720000|2020-12-18 13:22:00|1551||1551||1551||1550.8||1673
1608297730000|2020-12-18 13:22:10|||||||||31
1608297760000|2020-12-18 13:22:40|1551.2|1550.8|1550.4|1550.2|1551.2|1550.8|1550.2|1550|11292
1608297770000|2020-12-18 13:22:50|1550.6||1550.6||1550.6||1550.4||137
1608297790000|2020-12-18 13:23:10|1550.4|1550|1550.4|1550|1550.4|1550|1550.2|1550|1046
1608297800000|2020-12-18 13:23:20|1550.6|1550.2|1550.4|1550|1550.6|1550.4|1550.4|1550|736
1608297810000|2020-12-18 13:23:30|1550.6|1550.2|1550.2|1550|1550.6|1550.4|1550.2|1550|1199
1608297820000|2020-12-18 13:23:40|1550.4|1550.2|1550.4|1550|1550.4|1550.2|1550.4|1550|251
1608297840000|2020-12-18 13:24:00|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|1094
1608297850000|2020-12-18 13:24:10|1550|1549.6|1549.8|1549.6|1550|1549.6|1549.8|1549.6|0
1608297870000|2020-12-18 13:24:30|1549.6|1549.4|1549.6|1549.2|1549.6|1549.4|1549.6|1549.2|0
1608297890000|2020-12-18 13:24:50|1549.4||1549.4||1549.4||1549.4||0
1608297900000|2020-12-18 13:25:00|1549.6||1549.6||1549.6||1549.6||791
1608297940000|2020-12-18 13:25:40|1549.4|1549|1549.4|1549|1549.4|1549|1549.4|1549|0
1608297950000|2020-12-18 13:25:50|1549.6|1549.2|1549.4|1549|1549.6|1549.2|1549.2|1549|3729
1608297960000|2020-12-18 13:26:00|1549.6|1549.2|1549.6|1549.4|1549.6|1549.4|1549.6|1549.2|199
1608297970000|2020-12-18 13:26:10|1549.4|1549.2|1549.2|1549|1549.4|1549.2|1549.2|1549|2236
1608297980000|2020-12-18 13:26:20|1549.4||1549.4||1549.4||1549.2||0
1608297990000|2020-12-18 13:26:30|1549.2|1548.8|1549|1548.6|1549.4|1548.8|1549|1548.6|11962
1608298010000|2020-12-18 13:26:50|1548.8|1548.4|1549|1548.8|1549|1548.8|1548.8|1548.4|5178
1608298020000|2020-12-18 13:27:00|1549.2|1549|1548.8|1548.6|1549.4|1549.2|1548.8|1548.6|3644
1608298030000|2020-12-18 13:27:10|1549|1548.8|1549|1548.6|1549|1548.8|1549|1548.6|332
1608298040000|2020-12-18 13:27:20|1548.8|1548.8|1549|1548.6|1549|1548.8|1548.8|1548.6|767
1608298050000|2020-12-18 13:27:30|1549.2||1549||1549.2||1549||0
1608298070000|2020-12-18 13:27:50|1549.2|1548.8|1549.4|1549.2|1549.6|1549.4|1549.2|1548.8|2875
1608298080000|2020-12-18 13:28:00|1549.6|1549.4|1549.6|1549.2|1549.6|1549.4|1549.6|1549.2|885
1608298090000|2020-12-18 13:28:10|1549.4||1549.4||1549.4||1549.4||0
1608298100000|2020-12-18 13:28:20|1549.2|1549|1549.2|1548.8|1549.4|1549|1549.2|1548.8|633
1608298120000|2020-12-18 13:28:40|1549.4||1549.2||1549.4||1549.2||750
1608298130000|2020-12-18 13:28:50|1549.4||1549.4||1549.4||1549.2||0
1608298140000|2020-12-18 13:29:00|1549.2|1549|1549.6|1549.2|1549.6|1549.2|1549.2|1549|566
1608298160000|2020-12-18 13:29:20|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.8|1549.2|2063
1608298170000|2020-12-18 13:29:30|1550|1549.6|1549.8|1549.6|1550|1549.8|1549.8|1549.6|840
1608298180000|2020-12-18 13:29:40|1550||1549.8||1550||1549.8||2891
1608298190000|2020-12-18 13:29:50|1550||1550||1550||1550||215
1608298200000|2020-12-18 13:30:00|1550.2|1549.8|1550|1549.8|1550.6|1550.2|1550|1549.6|16875
1608298210000|2020-12-18 13:30:10|1549.8|1549.6|1550|1549.4|1550|1549.6|1549.8|1549.4|1997
1608298220000|2020-12-18 13:30:20|1549.8|1549.2|1549.6|1549.2|1549.8|1549.2|1549.6|1549.2|0
1608298230000|2020-12-18 13:30:30|1549.4|1549|1549.2|1548.8|1549.4|1549|1549.2|1548.8|632
1608298240000|2020-12-18 13:30:40||1549||1548.8||1549||1548.8|479
1608298250000|2020-12-18 13:30:50|1549||1549.2||1549.2||1549||1400
1608298280000|2020-12-18 13:31:20|||||||||663
1608298290000|2020-12-18 13:31:30|1549|1549|1549|1548.6|1549|1549|1549|1548.6|649
1608298300000|2020-12-18 13:31:40|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|1548.6|1548.2|0
1608298310000|2020-12-18 13:31:50|||||||||259
1608298320000|2020-12-18 13:32:00|1548.6|1548.2|1548.6|1548.2|1548.8|1548.2|1548.6|1548.2|30
1608298330000|2020-12-18 13:32:10|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|0
1608298340000|2020-12-18 13:32:20|1549|1548.6|1549.2|1548.8|1549.2|1549|1549|1548.6|1642
1608298360000|2020-12-18 13:32:40|1549.4|1549|1549.4|1549|1549.4|1549.2|1549.4|1549|865
1608298370000|2020-12-18 13:32:50|1549.2|1548.8|1549.2|1548.8|1549.2|1548.8|1549|1548.8|800
1608298390000|2020-12-18 13:33:10|1549.4|1549|1549.2|1548.8|1549.4|1549|1549|1548.8|1770
1608298400000|2020-12-18 13:33:20||1549||1548.8||1549||1548.8|0
1608298410000|2020-12-18 13:33:30|1549.4|1549|1549.2|1548.8|1549.8|1549.6|1549|1548.8|5939
1608298420000|2020-12-18 13:33:40|1549.4|1549|1548.6|1548.2|1549.4|1549|1548.6|1548|11230
1608298430000|2020-12-18 13:33:50|1548.4|1548|1548.4|1548|1548.4|1548|1548.4|1548|0
1608298440000|2020-12-18 13:34:00|1548.2|1548.2|1548.2|1548|1548.2|1548.2|1548.2|1548|765
1608298450000|2020-12-18 13:34:10|1548|1547.6|1548|1547.8|1548|1547.8|1547.8|1547.4|13007
1608298460000|2020-12-18 13:34:20||1547.6||1547.6||1547.6||1547.6|0
1608298490000|2020-12-18 13:34:50|1548.2|1547.8|1548.4|1548|1548.6|1548.4|1548|1547.8|5963
1608298500000|2020-12-18 13:35:00||1547.8||1548||1548||1547.8|0
1608298510000|2020-12-18 13:35:10|1548.2|1548.2|1548.6|1548.2|1548.6|1548.2|1548.2|1548|6
1608298540000|2020-12-18 13:35:40|1548.4|1548|1548|1547.6|1548.4|1548|1548|1547.6|476
1608298560000|2020-12-18 13:36:00|1547.8||1547.8||1547.8||1547.8||0
1608298570000|2020-12-18 13:36:10|1547.6|1547.4|1547.6|1547.2|1547.6|1547.4|1547.6|1547.2|3889
1608298580000|2020-12-18 13:36:20|1547.4||1547.6||1547.6||1547.4||161
1608298590000|2020-12-18 13:36:30|1547.4||1547.6||1547.6||1547.4||1000
1608298600000|2020-12-18 13:36:40|1547.4|1547|1547.2|1547|1547.4|1547|1547|1546.8|1273
1608298610000|2020-12-18 13:36:50|1547|1546.8|1546.8|1546.6|1547|1546.8|1546.8|1546.6|328
1608298620000|2020-12-18 13:37:00|1547|1546.8|1547|1546.6|1547.2|1547|1547|1546.6|1098
1608298630000|2020-12-18 13:37:10|1547.2|1546.8|1547.4|1547|1547.4|1547.2|1547.2|1546.8|1385
1608298650000|2020-12-18 13:37:30|1547.6|1546.8|1547.2|1546.8|1547.6|1547|1547.2|1546.8|0
1608298660000|2020-12-18 13:37:40|1547|1546.6|1546.4|1546|1547|1546.6|1546.2|1545.8|9215
1608298690000|2020-12-18 13:38:10|1546.6|1546.4|1546.8|1546.4|1546.8|1546.6|1546.6|1546.4|1580
1608298710000|2020-12-18 13:38:30|1546.6|1546.2|1546.4|1546|1546.6|1546.2|1546.2|1546|719
1608298720000|2020-12-18 13:38:40|1546.6|1546.2|1546|1545.6|1546.6|1546.2|1546|1545.6|3709
1608298740000|2020-12-18 13:39:00|1546.2|1545.8|1546.2|1545.8|1546.4|1546|1546.2|1545.8|1928
1608298750000|2020-12-18 13:39:10|1546.4|1546|1546.8|1546.4|1546.8|1546.6|1546.4|1546|1903
1608298760000|2020-12-18 13:39:20|1546.6|1546.2|1546.4|1546|1546.6|1546.2|1546.4|1546|1641
1608298780000|2020-12-18 13:39:40||1546.2||1546||1546.2||1546|2878
1608298790000|2020-12-18 13:39:50|1546.6|1546.2|1546.8|1546.4|1546.8|1546.4|1546.6|1546|1703
1608298800000|2020-12-18 13:40:00|1547|1546.6|1547|1546.6|1547|1546.8|1547|1546.6|2558
1608298810000|2020-12-18 13:40:10||1546.4||1546.4||1546.4||1546.4|0
1608298820000|2020-12-18 13:40:20|1546.8|1546.2|1546.6|1546|1546.8|1546.2|1546.6|1546|0
1608298860000|2020-12-18 13:41:00|1546.4|1546.2|1546.6|1546.2|1546.6|1546.4|1546.2|1546|7615
1608298870000|2020-12-18 13:41:10|1546.4|1546|1546.4|1546|1546.4|1546|1546.4|1546|0
1608298880000|2020-12-18 13:41:20|1546.6|1546.2|1546.6|1546.2|1546.6|1546.4|1546.4|1546.2|1332
1608298890000|2020-12-18 13:41:30|1546.4|1546.4|1546.6|1546.2|1546.6|1546.4|1546.4|1546.2|844
1608298900000|2020-12-18 13:41:40|1546.4|1546|1546.4|1546|1546.4|1546|1546.4|1546|0
1608298910000|2020-12-18 13:41:50|1546.6|1546.2|1546.8|1546.4|1546.8|1546.6|1546.4|1546.2|3368
1608298920000|2020-12-18 13:42:00||1546.2||1546.2||1546.2||1546.2|0
1608298930000|2020-12-18 13:42:10|1546.6||1546.4||1546.6||1546.4||0
1608298940000|2020-12-18 13:42:20|1546.6|1546.4|1546.8|1546.4|1546.8|1546.6|1546.6|1546.4|1163
1608298970000|2020-12-18 13:42:50|1547|1546.6|1547.4|1547.2|1547.4|1547.2|1547|1546.6|4750
1608298980000|2020-12-18 13:43:00|1547.6|1547.4|1547.6|1547.2|1547.8|1547.6|1547.2|1547|9011
1608298990000|2020-12-18 13:43:10|1547.8|1547.4|1547.6|1547.2|1547.8|1547.4|1547.4|1547.2|1747
1608299020000|2020-12-18 13:43:40|1547.8|1547.4|1548|1547.6|1548|1547.6|1547.8|1547.4|449
1608299040000|2020-12-18 13:44:00|1547.8|1547.4|1547.8|1547.6|1548|1547.6|1547.6|1547.4|804
1608299050000|2020-12-18 13:44:10|1548|1547.4|1547.8|1547.6|1548|1547.6|1547.6|1547.4|2683
1608299060000|2020-12-18 13:44:20|1547.6|1547.4|1547.4|1547|1547.6|1547.4|1547.2|1547|2885
1608299080000|2020-12-18 13:44:40||1547.2||1547.2||1547.2||1547.2|100
1608299090000|2020-12-18 13:44:50|1547.2|1547|1547.2|1547|1547.4|1547.2|1547.2|1547|2463
1608299100000|2020-12-18 13:45:00|1547.4|1547.2|1547.8|1547.4|1547.8|1547.4|1547.2|1547|4124
1608299110000|2020-12-18 13:45:10|1548|1547.6|1548|1547.6|1548|1547.6|1548|1547.6|2983
1608299130000|2020-12-18 13:45:30|1547.8|1547.4|1547.2|1546.8|1547.8|1547.4|1547|1546.8|1937
1608299140000|2020-12-18 13:45:40|1547|1546.6|1547|1546.6|1547|1546.8|1546.8|1546.6|2233
1608299150000|2020-12-18 13:45:50|1546.8|1546.4|1546.6|1546.2|1546.8|1546.4|1546.6|1546.2|3201
1608299160000|2020-12-18 13:46:00|1546.4|1546|1546.6|1546.4|1546.6|1546.4|1546.4|1546|0
1608299170000|2020-12-18 13:46:10|1546.4|1546.2|1546.4|1546|1546.4|1546.2|1546.2|1546|676
1608299190000|2020-12-18 13:46:30|1546.6|1546.2|1546.8|1546.6|1547|1546.6|1546.6|1546|3461
1608299200000|2020-12-18 13:46:40|1547||1547||1547||1547||148
1608299210000|2020-12-18 13:46:50||1546.8||1546.8||1546.8||1546.8|1502
1608299220000|2020-12-18 13:47:00|1547.2|1547|1547.2|1546.8|1547.2|1547|1547.2|1546.8|2536
1608299230000|2020-12-18 13:47:10|1547|1546.6|1547.2|1546.8|1547.2|1546.8|1547|1546.6|618
1608299260000|2020-12-18 13:47:40|1547|1546.6|1546.6|1546.2|1547|1546.6|1546.6|1546.2|887
1608299270000|2020-12-18 13:47:50|1546.4|1546|1546.4|1546|1546.4|1546.2|1546.4|1546|2500
1608299290000|2020-12-18 13:48:10|1546.6|1546.2|1546.8|1546.4|1546.8|1546.6|1546.6|1546|5387
1608299300000|2020-12-18 13:48:20|1546.6|1546.6|1546.6|1546.4|1546.8|1546.6|1546.6|1546.4|791
1608299310000|2020-12-18 13:48:30|1546.4|1546.2|1546.4|1546|1546.4|1546.2|1546.4|1546|1096
1608299320000|2020-12-18 13:48:40|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.8|2375
1608299330000|2020-12-18 13:48:50|1546|1545.6|1545.6|1545.4|1546|1545.6|1545.6|1545.2|2535
1608299340000|2020-12-18 13:49:00|1545.8|1545.6|1545.6|1545.4|1545.8|1545.6|1545.6|1545.4|3718
1608299350000|2020-12-18 13:49:10|1545.4|1545.2|1545.2|1545|1545.4|1545.2|1545.2|1545|0
1608299360000|2020-12-18 13:49:20|1545|1544.8|1545|1544.6|1545|1544.8|1545|1544.6|5383
1608299370000|2020-12-18 13:49:30|1545.2|1544.8|1545|1544.8|1545.2|1545|1545|1544.8|2771
1608299380000|2020-12-18 13:49:40|1545.2|1545|1545.4|1545|1545.4|1545.2|1545.2|1545|2165
1608299400000|2020-12-18 13:50:00|1545.6|1545.2|1547|1546.6|1547|1546.6|1545.6|1545.2|9973
1608299410000|2020-12-18 13:50:10|1546.8|1546.4|1546.6|1546|1546.8|1546.4|1546.4|1546|101
1608299430000|2020-12-18 13:50:30|1546.4|1545.8|1545.8|1545.4|1546.4|1546|1545.6|1545.4|6164
1608299450000|2020-12-18 13:50:50|1546|1545.6|1545.6|1545.4|1546|1545.8|1545.6|1545.4|3610
1608299460000|2020-12-18 13:51:00|1545.8|1545.6|1545.6|1545.4|1545.8|1545.6|1545.6|1545.4|2000
1608299470000|2020-12-18 13:51:10|1545.8|1545.2|1545.4|1545|1545.8|1545.2|1545.4|1545|1107
1608299480000|2020-12-18 13:51:20|1545.6|1545.2|1545.6|1545.4|1545.6|1545.4|1545.4|1545.2|3280
1608299490000|2020-12-18 13:51:30|1545.8|1545.6|1545.6|1545.2|1545.8|1545.6|1545.6|1545.2|1389
1608299500000|2020-12-18 13:51:40|1545.4|1545|1545.4|1545|1545.4|1545|1545.4|1545|0
1608299520000|2020-12-18 13:52:00|1545.2|1544.8|1545.2|1544.8|1545.2|1544.8|1545.2|1544.8|1908
1608299540000|2020-12-18 13:52:20|||||||||4098
1608299550000|2020-12-18 13:52:30|1545|1545|1545.2|1544.8|1545.2|1545|1545|1544.6|2487
1608299560000|2020-12-18 13:52:40||1544.6||1544.8||1544.8||1544.6|0
1608299570000|2020-12-18 13:52:50|1545.4|1544.6|1545.6|1545.2|1545.6|1545.4|1545.4|1544.6|1880
1608299580000|2020-12-18 13:53:00|1545.8|1545.4|1546.4|1546.2|1546.4|1546.2|1545.8|1545.4|4923
1608299590000|2020-12-18 13:53:10||1546||1546||1546||1546|0
1608299610000|2020-12-18 13:53:30|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.6|590
1608299620000|2020-12-18 13:53:40||1546||1546||1546||1546|0
1608299630000|2020-12-18 13:53:50|1546|1545.8|1545.4|1545|1546.2|1545.8|1545.2|1545|3019
1608299640000|2020-12-18 13:54:00|1545.6|1544.8|1545.4|1545|1545.6|1545.2|1545.4|1544.8|724
1608299650000|2020-12-18 13:54:10|1545.6|1545.2|1545.4|1545.2|1545.6|1545.2|1545.2|1545|7241
1608299660000|2020-12-18 13:54:20|1545.6|1545.4|1546.2|1545.6|1546.2|1545.6|1545.6|1545.4|1753
1608299670000|2020-12-18 13:54:30|1546.4|1545.8|1546.4|1546|1546.4|1546.2|1546.2|1545.8|3406
1608299690000|2020-12-18 13:54:50|||||||||2740
1608299700000|2020-12-18 13:55:00|1546.2|1545.8|1545.8|1545.6|1546.2|1545.8|1545.8|1545.4|1620
1608299710000|2020-12-18 13:55:10|1546|1545.8|1546|1545.6|1546|1545.8|1546|1545.6|0
1608299720000|2020-12-18 13:55:20|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.8|931
1608299730000|2020-12-18 13:55:30|1546|1545.6|1545.8|1545.6|1546.2|1545.8|1545.6|1545.4|2712
1608299740000|2020-12-18 13:55:40|1546|1545.4|1546|1545.4|1546|1545.4|1546|1545.4|631
1608299750000|2020-12-18 13:55:50|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546.2|1545.6|2152
1608299760000|2020-12-18 13:56:00|1546|1545.6|1546|1545.6|1546|1545.6|1545.8|1545.4|0
1608299770000|2020-12-18 13:56:10|1545.8|1545.4|1545.8|1545.4|1545.8|1545.4|1545.8|1545.4|0
1608299780000|2020-12-18 13:56:20|1545.6|1545.2|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|1712
1608299790000|2020-12-18 13:56:30|1545.4|1545|1545|1544.6|1545.4|1545|1545|1544.6|1358
1608299830000|2020-12-18 13:57:10||1544.8||1544.8||1544.8||1544.6|0
1608299840000|2020-12-18 13:57:20|1545.2|1544.6|1545.2|1545|1545.4|1545.2|1545.2|1544.6|7004
1608299850000|2020-12-18 13:57:30|1545.4|1545.2|1545.2|1544.8|1545.4|1545.2|1545|1544.8|15108
1608299860000|2020-12-18 13:57:40|1545|1544.6|1545|1544.6|1545|1544.8|1544.8|1544.6|1081
1608299870000|2020-12-18 13:57:50|||||||||3849
1608299880000|2020-12-18 13:58:00|1545.2|1544.8|1545.4|1545.2|1545.4|1545.2|1545.2|1544.8|2360
1608299890000|2020-12-18 13:58:10|1545.2|1545|1544.8|1544.4|1545.2|1545|1544.8|1544.4|1171
1608299900000|2020-12-18 13:58:20|1544.6||1544.8||1544.8||1544.6||0
1608299910000|2020-12-18 13:58:30|1545.4|1544.6|1545.2|1545|1545.4|1545.2|1545|1544.4|13633
1608299920000|2020-12-18 13:58:40||1544.8||1544.8||1544.8||1544.8|0
1608299930000|2020-12-18 13:58:50|1545|1544.6|1544.8|1544.6|1545.2|1544.8|1544.8|1544.6|2975
1608299940000|2020-12-18 13:59:00|1545|1544.8|1545|1544.6|1545|1544.8|1545|1544.6|500
1608299960000|2020-12-18 13:59:20|1545.2|1544.8|1545.8|1545.4|1545.8|1545.4|1545.2|1544.6|2016
1608299970000|2020-12-18 13:59:30|1545.6|1545.2|1545.4|1545|1545.6|1545.2|1545.2|1545|666
1608299980000|2020-12-18 13:59:40|1545.6|1545.2|1545.6|1545|1545.6|1545.2|1545.6|1545|1744
1608299990000|2020-12-18 13:59:50|1545.4|1544.8|1545.6|1545.2|1545.6|1545.2|1545|1544.8|4851
1608300000000|2020-12-18 14:00:00||1545.4||1545.2||1545.4||1545.2|2500
1608300010000|2020-12-18 14:00:10|1545.4|1545|1545.2|1544.8|1545.4|1545|1545|1544.8|1254
1608300020000|2020-12-18 14:00:20|1545|1544.6|1544.8|1544.4|1545|1544.6|1544.6|1544.4|2276
1608300030000|2020-12-18 14:00:30||1544.6||1544.4||1544.6||1544.4|4858
1608300040000|2020-12-18 14:00:40|1545|1544.6|1545.2|1545|1545.2|1545|1545|1544.6|561
1608300050000|2020-12-18 14:00:50|1545.4|1544.8|1545.8|1545.4|1545.8|1545.6|1545.4|1544.8|3177
1608300060000|2020-12-18 14:01:00|1545.6|1545.6|1546.2|1546|1546.4|1546|1545.6|1545.4|4429
1608300070000|2020-12-18 14:01:10|1546|1545.8|1546.4|1546.2|1546.4|1546.2|1546|1545.8|2197
1608300080000|2020-12-18 14:01:20|1546.6|1546.4|1546.4|1546|1546.8|1546.4|1546.2|1545.8|5222
1608300090000|2020-12-18 14:01:30|1546.6|1546.2|1546|1545.6|1546.6|1546.2|1545.8|1545.6|5849
1608300100000|2020-12-18 14:01:40|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|0
1608300110000|2020-12-18 14:01:50|1546|1545.6|1545.8|1545.6|1546|1545.6|1545.6|1545.4|1728
1608300120000|2020-12-18 14:02:00|1546|1545.4|1546|1545.8|1546|1545.8|1545.8|1545.4|1873
1608300130000|2020-12-18 14:02:10|1546.2|1546|1546.6|1546|1546.6|1546.2|1546.2|1546|921
1608300150000|2020-12-18 14:02:30|1546.4|1545.8|1546.2|1545.8|1546.6|1545.8|1546.2|1545.8|5894
1608300160000|2020-12-18 14:02:40||1545.6||1545.6||1545.6||1545.6|0
1608300180000|2020-12-18 14:03:00|1546|1545.8|1546|1545.8|1546.2|1546|1546|1545.8|6788
1608300190000|2020-12-18 14:03:10|1545.8|1545.6|1545.8|1545.6|1545.8|1545.8|1545.8|1545.6|447
1608300200000|2020-12-18 14:03:20|1545.6|1545.4|1545.8|1545.4|1545.8|1545.6|1545.6|1545.2|6268
1608300210000|2020-12-18 14:03:30|||||||||1685
1608300220000|2020-12-18 14:03:40|1545.6|1545.2|1545.4|1545|1545.6|1545.2|1545.4|1545|4
1608300230000|2020-12-18 14:03:50|1545.6|1545.2|1545.6|1545.2|1545.8|1545.6|1545.6|1545.2|1239
1608300240000|2020-12-18 14:04:00|1545.4|1545.4|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|2367
1608300250000|2020-12-18 14:04:10|1545.4|1545.4|1546.2|1545.8|1546.2|1546|1545.4|1545.2|13130
1608300260000|2020-12-18 14:04:20|1546.4|1546|1547|1546.4|1547|1546.4|1546.2|1546|7839
1608300270000|2020-12-18 14:04:30|1546.8|1546.6|1547|1546.8|1547|1546.8|1546.8|1546.6|368
1608300280000|2020-12-18 14:04:40|1546.8|1546.6|1546.8|1546.4|1546.8|1546.6|1546.6|1546.4|3779
1608300290000|2020-12-18 14:04:50|1547||1547||1547||1547||0
1608300300000|2020-12-18 14:05:00|1547.2|1546.6|1547.6|1547.2|1547.6|1547.4|1547.2|1546.4|1693
1608300310000|2020-12-18 14:05:10|1547.8|1547.4|1547.6|1547.2|1547.8|1547.4|1547.4|1547.2|838
1608300320000|2020-12-18 14:05:20|1547.4|1547|1547|1546.6|1547.4|1547|1547|1546.6|2227
1608300340000|2020-12-18 14:05:40|1547.2|1546.8|1547.6|1547.2|1547.6|1547.2|1547.2|1546.8|1219
1608300350000|2020-12-18 14:05:50|1547.4|1547|1547.2|1547|1547.4|1547|1547.2|1547|566
1608300360000|2020-12-18 14:06:00|1547.4|1547.2|1547.4|1547.2|1547.4|1547.2|1547.4|1547|1370
1608300370000|2020-12-18 14:06:10|1547.6|1547|1547.8|1547.4|1547.8|1547.4|1547.6|1547|2563
1608300380000|2020-12-18 14:06:20|1547.6|1547.2|1547|1546.8|1547.8|1547.2|1547|1546.8|2529
1608300390000|2020-12-18 14:06:30|1546.8|1546.6|1547|1546.6|1547|1546.6|1546.8|1546.6|659
1608300420000|2020-12-18 14:07:00|1547.2|1546.8|1547.6|1547.2|1547.6|1547.4|1547.2|1546.6|3745
1608300440000|2020-12-18 14:07:20|1547.8|1547.4|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|798
1608300450000|2020-12-18 14:07:30|1547.6|1547.2|1547.4|1547.2|1547.6|1547.2|1547.4|1547.2|240
1608300460000|2020-12-18 14:07:40|1547.2|1547|1547.4|1547|1547.4|1547.2|1547.2|1547|2963
1608300470000|2020-12-18 14:07:50|1547.6|1547.2|1547.6|1547.2|1547.6|1547.4|1547.6|1547|2043
1608300480000|2020-12-18 14:08:00|1547.8|1547.4|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|1530
1608300490000|2020-12-18 14:08:10|1547.6|1547.6|1547.8|1547.4|1547.8|1547.6|1547.6|1547.4|1080
1608300500000|2020-12-18 14:08:20|1547.6|1547.2|1547|1546.8|1547.8|1547.2|1547|1546.8|3362
1608300510000|2020-12-18 14:08:30|1547.2|1547|1547.2|1546.8|1547.2|1547|1547.2|1546.8|141
1608300530000|2020-12-18 14:08:50|1547|1546.6|1546.8|1546.6|1547|1546.6|1546.8|1546.6|2211
1608300540000|2020-12-18 14:09:00|1547|1546.4|1546.6|1546.2|1547|1546.6|1546.6|1546.2|3638
1608300550000|2020-12-18 14:09:10|1546.4|1546.4|1546.4|1546|1546.6|1546.4|1546.2|1546|3157
1608300560000|2020-12-18 14:09:20|1546.6|1546.2|1547.2|1546.8|1547.2|1546.8|1546.4|1546|7457
1608300570000|2020-12-18 14:09:30|1547.4|1547|1548.2|1547.8|1548.4|1548|1547.4|1547|3530
1608300580000|2020-12-18 14:09:40|1548.4||1548.4||1548.4||1548.2||0
1608300590000|2020-12-18 14:09:50|1548.6|1548|1549|1548.6|1549|1548.6|1548.6|1548|227
1608300600000|2020-12-18 14:10:00|1549.2|1548.8|1549.2|1548.6|1549.2|1549|1549|1548.6|974
1608300610000|2020-12-18 14:10:10|1549|1548.4|1548.4|1548|1549|1548.4|1548.2|1548|2
1608300620000|2020-12-18 14:10:20|1548.6|1548.2|1549|1548.4|1549|1548.6|1548.6|1548.2|141
1608300640000|2020-12-18 14:10:40|1548.8||1548.8||1548.8||1548.8||0
1608300650000|2020-12-18 14:10:50|1548.6|1548.2|1548.6|1548.2|1548.6|1548.2|1548.4|1548.2|504
1608300660000|2020-12-18 14:11:00|1548.8|1548.4|1548.8|1548.4|1548.8|1548.6|1548.8|1548.4|1613
1608300670000|2020-12-18 14:11:10|1549|1548.6|1549|1548.8|1549|1548.8|1549|1548.6|1684
1608300680000|2020-12-18 14:11:20|1549.2|1549|1549.2|1548.8|1549.4|1549|1549|1548.8|2308
1608300690000|2020-12-18 14:11:30|||||||||200
1608300700000|2020-12-18 14:11:40|1549|1548.6|1549.2|1548.6|1549.2|1548.6|1548.6|1548.2|2072
1608300710000|2020-12-18 14:11:50|1549.4|1548.8|1549.6|1549|1549.6|1549.2|1549.4|1548.8|1301
1608300740000|2020-12-18 14:12:20|1549.4|1548.8|1549.2|1548.8|1549.4|1548.8|1549.2|1548.8|364
1608300750000|2020-12-18 14:12:30|1549|1548.6|1548.8|1548.4|1549|1548.8|1548.6|1548.4|2313
1608300760000|2020-12-18 14:12:40|1548.6|1548.2|1548.8|1548.4|1548.8|1548.4|1548.6|1548.2|3807
1608300770000|2020-12-18 14:12:50|1549|1548.6|1549|1548.6|1549|1548.8|1549|1548.6|11
1608300780000|2020-12-18 14:13:00|1548.8|1548.4|1548.8|1548.4|1548.8|1548.4|1548.2|1548|7635
1608300790000|2020-12-18 14:13:10|1549|1548.6|1549.2|1548.8|1549.2|1548.8|1549|1548.6|302
1608300800000|2020-12-18 14:13:20|1549|1548.6|1549|1548.6|1549|1548.6|1548.8|1548.4|2408
1608300810000|2020-12-18 14:13:30|1548.8|1548.4|1548.8|1548.4|1549|1548.4|1548.6|1548.4|1625
1608300840000|2020-12-18 14:14:00|1549|1548.6|1549|1548.8|1549|1548.8|1549|1548.4|477
1608300850000|2020-12-18 14:14:10|1548.8|1548.6|1549|1548.6|1549|1548.6|1548.8|1548.6|66
1608300860000|2020-12-18 14:14:20|1548.8|1548.8|1549.6|1549.2|1549.6|1549.4|1548.8|1548.6|6849
1608300870000|2020-12-18 14:14:30|1549.4|1549|1549.4|1549|1549.4|1549.2|1549.4|1549|367
1608300880000|2020-12-18 14:14:40|1549.2|1548.8|1549.6|1549.2|1549.6|1549.2|1549|1548.8|2796
1608300900000|2020-12-18 14:15:00|1549.4|1549|1549.4|1548.8|1549.4|1549.2|1549.2|1548.8|1894
1608300910000|2020-12-18 14:15:10||1549||1549.2||1549.2||1549|882
1608300920000|2020-12-18 14:15:20|||||||||1366
1608300940000|2020-12-18 14:15:40|1549.6|1549.4|1549.6|1549.4|1549.6|1549.4|1549.6|1549.4|601
1608300950000|2020-12-18 14:15:50|1549.8|1549.6|1550|1549.6|1550|1549.8|1549.8|1549.6|2931
1608300960000|2020-12-18 14:16:00|1549.8|1549.4|1549.8|1549.4|1549.8|1549.6|1549.8|1549.4|0
1608300970000|2020-12-18 14:16:10|1549.6|1549.2|1549.6|1549.2|1549.8|1549.4|1549.4|1549.2|2896
1608300980000|2020-12-18 14:16:20|1549.4|1549|1549.2|1549|1549.4|1549|1549.2|1549|467
1608300990000|2020-12-18 14:16:30|1549.4||1549.4||1549.4||1549.4||0
1608301000000|2020-12-18 14:16:40|1549.2||1549.4||1549.4||1549.2||136
1608301030000|2020-12-18 14:17:10|1549.2|1548.8|1549|1548.6|1549.2|1548.8|1549|1548.6|1594
1608301040000|2020-12-18 14:17:20|1549.2|1548.8|1549|1548.6|1549.2|1548.8|1549|1548.6|128
1608301050000|2020-12-18 14:17:30|1548.8|1548.2|1548.6|1548.2|1548.8|1548.2|1548.4|1548|4793
1608301060000|2020-12-18 14:17:40|1548.8|1548.4|1548.8|1548.4|1548.8|1548.6|1548.8|1548.2|3087
1608301080000|2020-12-18 14:18:00|1549|1548.6|1549|1548.6|1549|1548.8|1549|1548.6|1474
1608301090000|2020-12-18 14:18:10|1549.2|1548.8|1549.6|1549.2|1549.6|1549.2|1549.2|1548.8|1722
1608301100000|2020-12-18 14:18:20|1549.4|1549.4|1550|1549.6|1550|1549.6|1549.4|1549.2|3051
1608301110000|2020-12-18 14:18:30|1549.8|1549.4|1549.8|1549.4|1550|1549.8|1549.8|1549.4|719
1608301120000|2020-12-18 14:18:40|1549.6|1549.6|1549.8|1549.4|1549.8|1549.6|1549.6|1549.4|2286
1608301130000|2020-12-18 14:18:50||1549.6||1549.4||1549.6||1549.4|1000
1608301140000|2020-12-18 14:19:00|1550|1549.6|1550|1549.6|1550.2|1550|1549.6|1549.4|88563
1608301150000|2020-12-18 14:19:10|1549.8|1549.4|1549.8|1549.6|1550|1549.6|1549.2|1549|2816
1608301160000|2020-12-18 14:19:20|1550|1549.8|1550|1549.8|1550|1549.8|1550|1549.8|2630
1608301170000|2020-12-18 14:19:30|1550.2|1550|1550|1549.8|1550.4|1550.2|1550|1549.8|1723
1608301180000|2020-12-18 14:19:40||1549.6||1549.6||1549.6||1549.6|0
1608301190000|2020-12-18 14:19:50|1549.8||1550||1550||1549.8||403
1608301200000|2020-12-18 14:20:00|1550.2|1549.8|1550.4|1550|1550.6|1550.4|1550|1549.6|15163
1608301210000|2020-12-18 14:20:10|1550.2|1549.8|1550|1549.6|1550.2|1550|1549.8|1549.6|4935
1608301220000|2020-12-18 14:20:20|1549.8|1549.4|1549.6|1549.2|1550.2|1549.8|1549.4|1549.2|12028
1608301230000|2020-12-18 14:20:30|1549.8|1549.4|1549.6|1549.2|1549.8|1549.4|1549.6|1549.2|25
1608301240000|2020-12-18 14:20:40|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|105
1608301250000|2020-12-18 14:20:50|1550|1549.6|1550|1549.6|1550|1549.6|1550|1549.6|301
1608301270000|2020-12-18 14:21:10|1549.8|1549.4|1550.2|1550|1550.4|1550|1549.6|1549.4|7185
1608301280000|2020-12-18 14:21:20|1550|1549.8|1549.8|1549.2|1550.2|1549.8|1549.8|1549.2|1764
1608301290000|2020-12-18 14:21:30|1549.6|1549.4|1549.2|1548.8|1549.8|1549.4|1549|1548.8|7173
1608301300000|2020-12-18 14:21:40|1549|1548.6|1549|1548.6|1549|1548.6|1549|1548.6|0
1608301310000|2020-12-18 14:21:50|1548.8|1548.4|1548.4|1548|1548.8|1548.4|1548.2|1548|8460
1608301320000|2020-12-18 14:22:00|1548.6|1548.2|1549.4|1548.8|1549.4|1549|1548.6|1548.2|8363
1608301330000|2020-12-18 14:22:10|1549.6|1549|1549.6|1549.2|1549.6|1549.2|1549.6|1549|453
1608301340000|2020-12-18 14:22:20|1549.4|1549|1549|1548.6|1549.4|1549.2|1549|1548.6|3667
1608301360000|2020-12-18 14:22:40|1549.2|1548.8|1549|1548.6|1549.4|1549|1549|1548.6|1085
1608301380000|2020-12-18 14:23:00|1549.2|1548.8|1549.2|1549|1549.2|1549|1549|1548.6|2134
1608301390000|2020-12-18 14:23:10|||||||||975
1608301400000|2020-12-18 14:23:20|1549|1548.8|1549|1548.6|1549.2|1548.8|1549|1548.6|1391
1608301420000|2020-12-18 14:23:40|1548.8|1548.4|1549.4|1549|1549.4|1549|1548.6|1548.4|7635
1608301430000|2020-12-18 14:23:50|1549.2|1548.8|1549.4|1549|1549.4|1549.2|1549|1548.6|2398
1608301440000|2020-12-18 14:24:00|1549.6||1549.6||1549.6||1549.6||0
1608301450000|2020-12-18 14:24:10|1549.4||1549.4||1549.4||1549.4||0
1608301470000|2020-12-18 14:24:30|1549.6|1549.2|1550|1549.4|1550|1549.6|1549.6|1549.2|3172
1608301480000|2020-12-18 14:24:40|1549.8||1549.8||1549.8||1549.8||0
1608301490000|2020-12-18 14:24:50|1549.6||1549.8||1549.8||1549.6||2592
1608301510000|2020-12-18 14:25:10|1549.6|1549.2|1549|1548.6|1549.6|1549.2|1548.8|1548.6|4084
1608301520000|2020-12-18 14:25:20|1548.8|1548.4|1548.8|1548.4|1548.8|1548.6|1548.8|1548.4|992
1608301530000|2020-12-18 14:25:30|1549|1548.6|1548.8|1548.4|1549|1548.8|1548.8|1548.4|1246
1608301540000|2020-12-18 14:25:40|1548.6|1548.2|1548.6|1548.2|1548.8|1548.6|1548.2|1547.8|13783
1608301550000|2020-12-18 14:25:50||1548.4||1548.2||1548.4||1548.2|0
1608301560000|2020-12-18 14:26:00|1548.8|1548.4|1549|1548.6|1549|1548.6|1548.8|1548.2|1147
1608301570000|2020-12-18 14:26:10|1549.2|1548.8|1549|1548.4|1549.4|1549|1549|1548.4|1674
1608301580000|2020-12-18 14:26:20|1548.8|1548.6|1548.8|1548.6|1548.8|1548.6|1548.6|1548.4|1042
1608301590000|2020-12-18 14:26:30|1549|1548.4|1548.8|1548.4|1549|1548.8|1548.6|1548.4|4001
1608301600000|2020-12-18 14:26:40|1548.6|1548.2|1549|1548.8|1549|1548.8|1548.4|1548.2|2768
1608301610000|2020-12-18 14:26:50|1548.8|1548.6|1548|1547.6|1549|1548.6|1548|1547.6|6676
1608301620000|2020-12-18 14:27:00|1548.2||1548.2||1548.2||1548.2||0
1608301630000|2020-12-18 14:27:10|1548|1547.8|1548.4|1548|1548.6|1548.2|1548|1547.8|3677
1608301640000|2020-12-18 14:27:20|1548.6|1548.2|1548.2|1547.8|1548.6|1548.2|1548.2|1547.8|49
1608301650000|2020-12-18 14:27:30|1548.4|1548|1548.4|1548|1548.4|1548.2|1548.2|1548|1328
1608301660000|2020-12-18 14:27:40|1548.2|1547.8|1548.4|1548|1548.4|1548.2|1548|1547.8|4977
1608301670000|2020-12-18 14:27:50|1548.6|1548.2|1548.6|1548|1548.6|1548.2|1548.2|1548|1118
1608301680000|2020-12-18 14:28:00|1548.4|1547.8|1547.4|1547|1548.4|1547.8|1547.2|1547|4063
1608301710000|2020-12-18 14:28:30|1547.2|1546.8|1547.2|1546.8|1547.4|1547.2|1547.2|1546.8|3424
1608301720000|2020-12-18 14:28:40|1547.4|1547|1547.2|1546.8|1547.4|1547.2|1547.2|1546.8|2579
1608301730000|2020-12-18 14:28:50|1547.4|1547|1548|1547.4|1548|1547.6|1547.4|1547|4535
1608301740000|2020-12-18 14:29:00||1547.6||1547.4||1547.6||1547.4|0
1608301750000|2020-12-18 14:29:10|1547.8|1547.6|1548.2|1547.8|1548.4|1548|1547.8|1547.6|4196
1608301760000|2020-12-18 14:29:20|1548|1548|1548.2|1547.8|1548.4|1548|1548|1547.8|2641
1608301770000|2020-12-18 14:29:30|1548|1547.6|1548.2|1547.8|1548.4|1548.2|1547.8|1547.6|3950
1608301780000|2020-12-18 14:29:40|1548|1547.6|1548.2|1547.8|1548.4|1548|1547.8|1547.4|2195
1608301790000|2020-12-18 14:29:50|1548.4|1548|1548.8|1548.6|1549|1548.6|1548.4|1548|7708
1608301800000|2020-12-18 14:30:00|1549|1548.8|1547.8|1547.2|1549|1548.8|1547.6|1547.2|41067
1608301810000|2020-12-18 14:30:10|1547.6|1547.4|1548.4|1548|1548.4|1548|1547.4|1547|13768
1608301820000|2020-12-18 14:30:20|1548.2|1547.8|1548.2|1547.8|1548.6|1548.2|1548|1547.8|1229
1608301830000|2020-12-18 14:30:30|1548|1547.6|1548|1547.6|1548|1547.8|1547.8|1547.4|954
1608301840000|2020-12-18 14:30:40|1547.8|1547.8|1548.2|1547.8|1548.2|1548|1547.8|1547.6|1733
1608301850000|2020-12-18 14:30:50|1548.4|1548|1548.2|1547.8|1548.6|1548.2|1548|1547.8|2186
1608301860000|2020-12-18 14:31:00|1548|1547.4|1548.2|1547.8|1548.4|1548|1547|1546.8|13731
1608301870000|2020-12-18 14:31:10|1548.4|1548|1548.2|1547.8|1548.6|1548.4|1548|1547.8|997
1608301880000|2020-12-18 14:31:20|1548.4|1548|1548.8|1548.4|1548.8|1548.6|1548.4|1547.8|1157
1608301890000|2020-12-18 14:31:30|1549|1548.6|1550|1549.6|1550.4|1550.2|1549|1548.6|38303
1608301900000|2020-12-18 14:31:40|1549.8|1549.8|1550.2|1550|1550.2|1550|1549.8|1549.4|3815
1608301910000|2020-12-18 14:31:50|1550|1549.6|1549.8|1549.4|1550.2|1550|1549.6|1549.4|1744
1608301920000|2020-12-18 14:32:00|1550|1549.6|1549.4|1549|1550|1549.8|1549.2|1549|3714
1608301930000|2020-12-18 14:32:10|1549.2|1548.8|1548.8|1548.4|1549.2|1549|1548.6|1548.4|2400
1608301940000|2020-12-18 14:32:20|1549|1548.6|1549|1548.8|1549.2|1549|1548.8|1548.4|3752
1608301950000|2020-12-18 14:32:30|1549.2|1549|1548.8|1548.4|1549.6|1549.2|1548.8|1548.4|3384
1608301960000|2020-12-18 14:32:40|1549|1548.2|1548.6|1548.4|1549.4|1549|1548.6|1548.2|17248
1608301970000|2020-12-18 14:32:50|1548.8|1548.2|1548.6|1548.2|1548.8|1548.4|1548.4|1548.2|3343
1608301980000|2020-12-18 14:33:00|1548.8|1548.4|1550|1549.6|1550|1549.8|1548.8|1548.4|15543
1608301990000|2020-12-18 14:33:10|1549.8|1549.4|1549.4|1548.8|1549.8|1549.4|1548.4|1548|12496
1608302000000|2020-12-18 14:33:20|1549.2|1548.6|1549.8|1549.4|1549.8|1549.6|1548.8|1548.6|5431
1608302010000|2020-12-18 14:33:30|1550|1549.6|1551.4|1551.2|1551.4|1551.2|1549.8|1549.6|23332
1608302020000|2020-12-18 14:33:40|1551.2|1551|1551|1550.6|1551.2|1551|1551|1550.6|2595
1608302030000|2020-12-18 14:33:50|1550.8|1550.4|1550.6|1550.2|1551|1550.8|1550.4|1550.2|9334
1608302040000|2020-12-18 14:34:00|1550.4|1550|1550.6|1550.4|1550.6|1550.4|1550.2|1550|4768
1608302050000|2020-12-18 14:34:10|1550.4|1550.2|1550.8|1550.2|1551|1550.6|1550.4|1550|2221
1608302060000|2020-12-18 14:34:20|1550.6|1550.4|1550.6|1550.2|1550.8|1550.4|1549.8|1549.6|10108
1608302070000|2020-12-18 14:34:30|1550.8|1550.4|1551.2|1551|1551.2|1551|1550.4|1550.2|11487
1608302080000|2020-12-18 14:34:40|1551|1550.8|1551.6|1551.2|1551.8|1551.6|1550.8|1550.6|8887
1608302090000|2020-12-18 14:34:50|1551.4|1551.4|1551.2|1550.8|1551.4|1551.4|1551|1550.8|2531
1608302100000|2020-12-18 14:35:00|1551|1550.6|1549.8|1549.6|1551.2|1550.8|1549.8|1549.6|4804
1608302110000|2020-12-18 14:35:10|1549.6|1549.4|1550.4|1549.8|1550.4|1550.2|1549.4|1549.2|11259
1608302120000|2020-12-18 14:35:20|1550.2|1549.6|1550.2|1549.8|1550.2|1549.8|1549.6|1549.2|11112
1608302130000|2020-12-18 14:35:30|1550.4|1550|1550.2|1549.8|1550.4|1550|1549.8|1549.6|2220
1608302140000|2020-12-18 14:35:40|1550.4|1550|1551.2|1550.8|1551.4|1551|1550.4|1550|8360
1608302150000|2020-12-18 14:35:50|1551|1550.6|1550|1549.6|1551|1550.6|1549.8|1549.6|2804
1608302160000|2020-12-18 14:36:00|1549.8|1549.4|1549.4|1549|1549.8|1549.4|1549.2|1549|65028
1608302170000|2020-12-18 14:36:10|1549.2|1549.2|1549.2|1549|1549.4|1549.2|1548.6|1548.4|12463
1608302180000|2020-12-18 14:36:20|1549.4|1549.2|1549.4|1549|1549.8|1549.4|1549|1548.6|5516
1608302190000|2020-12-18 14:36:30|1549.6|1549.2|1549.6|1549.2|1550|1549.6|1549.6|1549|6333
1608302200000|2020-12-18 14:36:40|1549.8|1549.4|1550.4|1550|1550.6|1550.2|1549.8|1549.2|10267
1608302210000|2020-12-18 14:36:50|1550.2|1549.8|1550.2|1549.6|1550.2|1550|1549.6|1549.4|3724
1608302220000|2020-12-18 14:37:00|1550|1549.4|1550|1549.6|1550.2|1550|1549.4|1549|6543
1608302230000|2020-12-18 14:37:10|1549.8|1549.4|1549.6|1549.2|1549.8|1549.4|1549.4|1549|2033
1608302240000|2020-12-18 14:37:20|1549.4|1549|1549.8|1549.4|1550|1549.6|1549.2|1548.8|9913
1608302250000|2020-12-18 14:37:30|1549.6|1549.6|1549.6|1549.2|1549.8|1549.6|1549.4|1549|4236
1608302260000|2020-12-18 14:37:40|1549.4|1549.4|1548.6|1548.4|1549.8|1549.6|1548.6|1548.2|11103
1608302270000|2020-12-18 14:37:50|1548.4|1548.2|1548.2|1548|1548.8|1548.4|1547.8|1547.4|27601
1608302280000|2020-12-18 14:38:00|1548.4||1548.4||1548.4||1548.4||0
1608302290000|2020-12-18 14:38:10|1548.2|1547.8|1548.6|1548.2|1548.6|1548.2|1548|1547.8|4450
1608302300000|2020-12-18 14:38:20|1548.8|1548.4|1549.4|1549.2|1549.4|1549.2|1548.6|1548.4|5266
1608302310000|2020-12-18 14:38:30|1549.2|1549|1549|1548.8|1549.4|1549.2|1549|1548.8|2874
1608302320000|2020-12-18 14:38:40|1549.2|1549|1550|1549.4|1550.4|1550|1549.2|1549|13299
1608302330000|2020-12-18 14:38:50|1549.8|1549.6|1549.8|1549.4|1549.8|1549.6|1549.4|1549|4350
1608302340000|2020-12-18 14:39:00|1550|1549.6|1550.2|1549.8|1550.2|1550|1549.8|1549.4|4998
1608302350000|2020-12-18 14:39:10|1550.4|1550|1550|1549.8|1550.4|1550|1550|1549.6|4208
1608302360000|2020-12-18 14:39:20|1550.2|1549.6|1549.6|1549|1550.2|1549.8|1549.4|1549|17855
1608302370000|2020-12-18 14:39:30|1549.4|1549.2|1549.2|1548.8|1549.4|1549.2|1549|1548.6|874
1608302380000|2020-12-18 14:39:40|1549|1548.6|1549.2|1549|1549.4|1549.2|1548.8|1548.6|2546
1608302390000|2020-12-18 14:39:50|1549.4|1549.2|1549.6|1549.4|1549.6|1549.4|1549.2|1549|4099
1608302400000|2020-12-18 14:40:00|1549.4|1549.2|1548.6|1548|1550|1549.8|1548.6|1548|21682
1608302410000|2020-12-18 14:40:10|1548.8|1548.2|1549|1548.6|1549.4|1549|1548.8|1548.2|8500
1608302420000|2020-12-18 14:40:20|1548.8|1548.4|1548.8|1548.4|1548.8|1548.6|1548.6|1548.2|2187
1608302430000|2020-12-18 14:40:30|1548.6|1548.6|1547.8|1547.6|1549|1548.6|1547.6|1547.2|11473
1608302440000|2020-12-18 14:40:40|1547.6|1547.4|1547.8|1547.4|1547.8|1547.4|1547.6|1547.4|0
1608302450000|2020-12-18 14:40:50|1548|1547.6|1547.8|1547.6|1548|1547.6|1547.2|1547|4585
1608302460000|2020-12-18 14:41:00|1548|1547.8|1549.4|1549|1549.4|1549|1548|1547.6|17134
1608302470000|2020-12-18 14:41:10|1549.6|1549.2|1549.8|1549.4|1550|1549.8|1549.6|1549.2|12135
1608302480000|2020-12-18 14:41:20|1550|1549.6|1550.6|1550|1550.8|1550.6|1550|1549.6|18344
1608302490000|2020-12-18 14:41:30|1550.4|1550.2|1550.6|1550.2|1550.6|1550.2|1550.4|1550|500
1608302500000|2020-12-18 14:41:40|1550.8|1550.4|1550.2|1550|1551|1550.6|1550.2|1550|7891
1608302510000|2020-12-18 14:41:50|1550|1549.8|1550|1549.6|1550.2|1550|1549.8|1549.2|20492
1608302520000|2020-12-18 14:42:00|1549.8|1549.4|1550|1549.6|1550.2|1550|1549.6|1549.4|4501
1608302530000|2020-12-18 14:42:10|1550.2|1549.8|1550.2|1549.8|1550.4|1550.2|1550|1549.8|1915
1608302540000|2020-12-18 14:42:20|1550.4|1550|1550.2|1549.6|1550.4|1550.2|1549.8|1549.6|8984
1608302550000|2020-12-18 14:42:30|1550.4|1549.8|1550.8|1550.4|1550.8|1550.6|1550.4|1549.8|4963
1608302560000|2020-12-18 14:42:40|1550.6|1550.2|1551.2|1551|1551.2|1551|1550.6|1550.2|15638
1608302570000|2020-12-18 14:42:50|1551.4|1550.8|1551.6|1551|1551.6|1551.2|1551.2|1550.8|14436
1608302580000|2020-12-18 14:43:00|1551.4|1551.2|1553.2|1552.8|1553.6|1553.4|1551.2|1551.2|33027
1608302590000|2020-12-18 14:43:10|1553|1552.6|1553|1552.6|1553.2|1553|1552.4|1552|5693
1608302600000|2020-12-18 14:43:20|1553.2|1552.8|1553|1552.6|1553.2|1553|1553|1552.4|2681
1608302610000|2020-12-18 14:43:30|1552.8|1552.8|1552.2|1551.8|1553|1552.8|1552|1551.8|15764
1608302620000|2020-12-18 14:43:40|1552.4|1552|1552|1551.4|1552.4|1552.2|1551.6|1551.4|8933
1608302630000|2020-12-18 14:43:50|1551.8|1551.6|1551.8|1551.6|1552|1551.6|1551.2|1551|23081
1608302640000|2020-12-18 14:44:00|1551.6|1551.4|1551.4|1551|1551.8|1551.4|1551.2|1551|19732
1608302650000|2020-12-18 14:44:10|1551.2|1550.6|1551|1550.6|1551.4|1551.2|1550.8|1550.6|11325
1608302660000|2020-12-18 14:44:20|1551.2|1550.8|1550.8|1550.4|1551.4|1551|1550.6|1550.2|3159
1608302670000|2020-12-18 14:44:30|1550.6|1550.2|1550.2|1549.6|1550.6|1550.2|1549.6|1549.2|3249
1608302680000|2020-12-18 14:44:40|1550|1549.4|1549.4|1549|1550.2|1549.6|1549.2|1549|7062
1608302690000|2020-12-18 14:44:50|1549.6|1549.2|1549.4|1549|1549.8|1549.6|1548.8|1548.6|22985
1608302700000|2020-12-18 14:45:00|1549.6|1549.2|1548.8|1548.4|1549.6|1549.2|1548.8|1548.4|4543
1608302710000|2020-12-18 14:45:10|1549|1548.6|1549.4|1548.8|1549.4|1549|1548.8|1548.4|3979
1608302720000|2020-12-18 14:45:20|1549.2|1549|1549.2|1548.8|1549.4|1549.2|1548.8|1548.4|3082
1608302730000|2020-12-18 14:45:30|1549|1548.6|1549|1548.6|1549|1548.8|1548.4|1548.2|2016
1608302740000|2020-12-18 14:45:40|1549.2|1548.8|1548.6|1548.4|1549.4|1549|1548.6|1548.4|3844
1608302750000|2020-12-18 14:45:50|1548.8|1548.6|1549|1548.6|1549.4|1549.2|1548.4|1548|7639
1608302760000|2020-12-18 14:46:00|1549.2|1548.8|1549.6|1549.2|1550|1549.8|1549.2|1548.6|9455
1608302770000|2020-12-18 14:46:10|1549.4|1549|1549.2|1549|1549.6|1549.2|1549|1548.6|11940
1608302780000|2020-12-18 14:46:20|1549.4|1548.8|1549.6|1549.2|1549.6|1549.4|1549.2|1548.8|2003
1608302790000|2020-12-18 14:46:30|1549.8|1549.4|1549.4|1549.2|1549.8|1549.4|1549.2|1549|3258
1608302800000|2020-12-18 14:46:40|1549.6|1549.4|1551|1550.6|1551|1550.6|1549.6|1549.4|4424
1608302810000|2020-12-18 14:46:50|1550.8|1550.4|1551|1550.6|1551|1550.8|1550.4|1550.2|5681
1608302820000|2020-12-18 14:47:00|1550.8|1550.8|1550.2|1549.8|1551|1550.8|1550|1549.6|8653
1608302830000|2020-12-18 14:47:10|1550.4|1550|1549.6|1549.2|1550.6|1550.4|1549.4|1549|13316
1608302840000|2020-12-18 14:47:20|1549.8|1549.4|1549.8|1549.2|1549.8|1549.4|1549.6|1549.2|684
1608302850000|2020-12-18 14:47:30|1549.6|1549.4|1550.6|1550.2|1550.8|1550.4|1549.6|1549.2|6316
1608302860000|2020-12-18 14:47:40|1550.4|1550|1551|1550.4|1551|1550.6|1550.2|1550|1646
1608302870000|2020-12-18 14:47:50|1550.8|1550.6|1550.6|1550.2|1550.8|1550.6|1550.2|1549.8|3338
1608302880000|2020-12-18 14:48:00|1550.8|1550.4|1550.6|1550.4|1551|1550.8|1550.2|1549.8|4891
1608302890000|2020-12-18 14:48:10|1550.4|1550.2|1550.4|1550|1550.6|1550.4|1550.4|1549.8|2602
1608302900000|2020-12-18 14:48:20|1550.2|1549.8|1549.6|1549.2|1550.2|1550|1549.2|1549|4665
1608302910000|2020-12-18 14:48:30|1549.4|1549.4|1549.2|1549|1549.6|1549.4|1549.2|1549|5446
1608302920000|2020-12-18 14:48:40|1549.4|1549.2|1549.6|1549.2|1549.8|1549.4|1549.4|1549|2494
1608302930000|2020-12-18 14:48:50|1549.8|1549.4|1550|1549.6|1550|1549.8|1549.4|1549|9105
1608302940000|2020-12-18 14:49:00|1549.8|1549.8|1550|1549.6|1550|1549.8|1549.4|1549.2|18259
1608302950000|2020-12-18 14:49:10|1550.2|1549.4|1550.4|1550.2|1550.4|1550.2|1550.2|1549.4|1000
1608302960000|2020-12-18 14:49:20|1550.6|1550|1549.8|1549.4|1550.6|1550|1549.4|1549.2|17645
1608302970000|2020-12-18 14:49:30|1550|1549.6|1549.4|1548.8|1550|1549.8|1548.6|1548.4|36517
1608302980000|2020-12-18 14:49:40|1549.6|1549.2|1549|1548.6|1549.6|1549.4|1549|1548.6|7232
1608302990000|2020-12-18 14:49:50|1549.2|1548.8|1549|1548.6|1549.2|1549|1548.8|1548.6|2538
1608303000000|2020-12-18 14:50:00|1549.2|1548.8|1548.6|1548.4|1549.2|1549|1548.4|1548|6075
1608303010000|2020-12-18 14:50:10|1548.4|1548.2|1548.2|1547.8|1548.4|1548.2|1548|1547.6|2391
1608303020000|2020-12-18 14:50:20|1548.4|1548|1549|1548.6|1549|1548.8|1548|1547.8|9534
1608303030000|2020-12-18 14:50:30|1549.2|1548.8|1548.4|1548|1549.2|1548.8|1548.2|1548|3151
1608303040000|2020-12-18 14:50:40|1548.2|1548.2|1548|1547.6|1548.6|1548.4|1547.8|1547.6|4836
1608303050000|2020-12-18 14:50:50|1547.8|1547.8|1547.6|1547.2|1547.8|1547.8|1547.2|1547|19253
1608303060000|2020-12-18 14:51:00|1548|1547.4|1547.4|1547|1548|1547.8|1547.4|1547|4779
1608303070000|2020-12-18 14:51:10|1547.2|1546.8|1546.6|1546.2|1547.4|1546.8|1546.4|1546.2|12129
1608303080000|2020-12-18 14:51:20|1546.4|1546.4|1546.4|1546|1547|1546.8|1546|1545.6|8597
1608303090000|2020-12-18 14:51:30|1546.2|1545.8|1546.2|1545.6|1546.6|1546.4|1546|1545.6|3769
1608303100000|2020-12-18 14:51:40|1546|1545.8|1546|1545.6|1546.2|1546|1546|1545.6|4483
1608303110000|2020-12-18 14:51:50|1545.8|1545.8|1546|1545.8|1546|1545.8|1545.6|1545.4|19737
1608303120000|2020-12-18 14:52:00|1545.8|1545.6|1545.8|1545.6|1546.2|1546|1545.6|1545.4|4063
1608303130000|2020-12-18 14:52:10|1545.6|1545.4|1545.4|1545|1545.8|1545.4|1544.8|1544.6|45889
1608303140000|2020-12-18 14:52:20|1545.2|1544.8|1545.4|1544.8|1545.4|1545.2|1545|1544.8|4236
1608303150000|2020-12-18 14:52:30|1545.2|1545|1545|1544.8|1545.2|1545|1544.8|1544.4|6104
1608303160000|2020-12-18 14:52:40|1544.8|1544.6|1544.8|1544.4|1545.2|1544.8|1544.6|1544.2|10279
1608303170000|2020-12-18 14:52:50|1544.6|1544.2|1545.2|1545|1545.2|1545|1544.4|1544.2|8709
1608303180000|2020-12-18 14:53:00|1545.4|1545.2|1545|1544.6|1545.8|1545.4|1545|1544.6|6277
1608303190000|2020-12-18 14:53:10|1545.2|1544.8|1544.6|1544.2|1545.4|1544.8|1544.4|1544|15989
1608303200000|2020-12-18 14:53:20|1544.4|1544|1545.8|1545.2|1545.8|1545.2|1544.2|1544|11082
1608303210000|2020-12-18 14:53:30|1545.6|1545.4|1545.6|1545.4|1545.8|1545.6|1545.6|1545.2|5803
1608303220000|2020-12-18 14:53:40|1545.4|1545.2|1544.8|1544.4|1545.6|1545.4|1544.6|1544.2|14532
1608303230000|2020-12-18 14:53:50|1545|1544.6|1544.4|1544|1545|1544.8|1543.8|1543.6|45925
1608303240000|2020-12-18 14:54:00|1544.6|1544.2|1543.4|1543|1544.6|1544.4|1543.2|1543|51835
1608303250000|2020-12-18 14:54:10|1543.6|1543.2|1543.6|1543.2|1543.8|1543.2|1543.4|1543|2583
1608303260000|2020-12-18 14:54:20|1543.8|1543.4|1544.6|1544|1544.6|1544|1543.4|1543.2|8940
1608303270000|2020-12-18 14:54:30|1544.8|1544.2|1544.6|1544.2|1544.8|1544.4|1544.2|1544|8686
1608303280000|2020-12-18 14:54:40|1544.8|1544.4|1545.4|1545|1545.4|1545.2|1544.4|1544.2|6314
1608303290000|2020-12-18 14:54:50|1545.2|1544.8|1544.8|1544.4|1545.4|1545.2|1544.6|1544.2|8564
1608303300000|2020-12-18 14:55:00|1545|1544.6|1545.4|1545|1545.6|1545|1544.8|1544.4|6772
1608303310000|2020-12-18 14:55:10|1545.2|1544.8|1545.2|1544.8|1545.6|1545.2|1545|1544.8|4240
1608303320000|2020-12-18 14:55:20|1545|1544.6|1545|1544.4|1545.2|1544.8|1544.6|1544.2|6315
1608303330000|2020-12-18 14:55:30|1544.8|1544.2|1544.2|1543.8|1544.8|1544.4|1544|1543.8|3657
1608303340000|2020-12-18 14:55:40|1544|1543.6|1544.4|1543.8|1544.4|1544.2|1544|1543.6|1686
1608303350000|2020-12-18 14:55:50|1544.6|1544|1545.4|1545|1545.6|1545.2|1544.6|1544|3239
1608303360000|2020-12-18 14:56:00|1545.2|1544.8|1545.6|1545.2|1545.8|1545.6|1544.8|1544.6|19980
1608303370000|2020-12-18 14:56:10|1545.8|1545.6|1545.2|1544.8|1545.8|1545.6|1545|1544.8|14918
1608303380000|2020-12-18 14:56:20|1545|1545|1545.2|1545|1545.2|1545|1544.8|1544.6|5201
1608303390000|2020-12-18 14:56:30|1545|1544.8|1545|1544.6|1545.2|1544.8|1544.8|1544.4|1589
1608303400000|2020-12-18 14:56:40|1545.2|1544.8|1545|1544.4|1545.4|1545|1544.6|1544.2|15039
1608303410000|2020-12-18 14:56:50|1544.8|1544.6|1546|1545.6|1546|1545.6|1544.8|1544.6|14702
1608303420000|2020-12-18 14:57:00|1545.8|1545.4|1545.8|1545.6|1546|1545.8|1545.6|1545.2|6276
1608303430000|2020-12-18 14:57:10|1546|1545.4|1547|1546.6|1547|1546.6|1546|1545.4|8002
1608303440000|2020-12-18 14:57:20|1547.2|1546.8|1546.6|1546.2|1547.4|1547|1546.2|1546|17230
1608303450000|2020-12-18 14:57:30|1546.4|1546|1546.6|1546.4|1546.6|1546.4|1545.8|1545.6|5165
1608303460000|2020-12-18 14:57:40|1546.4|1546.2|1546.8|1546.4|1547|1546.8|1546.4|1546|8280
1608303470000|2020-12-18 14:57:50|1547|1546.6|1547.2|1546.6|1547.4|1547.2|1546.8|1546.4|10919
1608303480000|2020-12-18 14:58:00|1547|1546.8|1547.2|1546.8|1547.4|1547|1547|1546.6|56
1608303490000|2020-12-18 14:58:10|1547.4|1547|1547|1546.8|1547.4|1547|1546.8|1546.6|1891
1608303500000|2020-12-18 14:58:20|1546.8|1546.6|1546.6|1546.2|1547|1546.8|1546.4|1546|4543
1608303510000|2020-12-18 14:58:30|1546.4|1546.6|1546.8|1546.4|1546.8|1546.6|1546.2|1546|2626
1608303520000|2020-12-18 14:58:40|1547|1546.6|1546.2|1545.8|1547.2|1546.8|1545.8|1545.6|5844
1608303530000|2020-12-18 14:58:50|1545.8|1545.6|1545.8|1545.6|1546.2|1545.8|1545.4|1545.2|5193
1608303540000|2020-12-18 14:59:00|1545.6|1545.4|1545.4|1545.2|1545.8|1545.4|1545.2|1545|18413
1608303550000|2020-12-18 14:59:10|1545.2|1545|1545.4|1545.2|1545.4|1545.2|1545|1544.8|7668
1608303560000|2020-12-18 14:59:20|1545.6|1545|1545|1544.6|1545.6|1545.4|1545|1544.6|3709
1608303570000|2020-12-18 14:59:30|1545.2|1544.8|1544.8|1544.6|1545.2|1545|1544.6|1544.4|2103
1608303580000|2020-12-18 14:59:40|1544.6|1544.4|1543.8|1543.4|1545|1544.6|1543.8|1543.4|6678
1608303590000|2020-12-18 14:59:50|1543.6|1543.2|1544.2|1543.8|1544.2|1543.8|1543.6|1543.2|3266
1608303600000|2020-12-18 15:00:00|1544.4|1544|1544.6|1544.2|1544.6|1544.4|1544.2|1543.8|2131
1608303610000|2020-12-18 15:00:10|1544.8|1544.4|1544.8|1544.4|1545|1544.4|1544.8|1544.2|40
1608303620000|2020-12-18 15:00:20|1544.6|1544.2|1544.8|1544.4|1544.8|1544.4|1544.4|1544.2|1177
1608303630000|2020-12-18 15:00:30|1545|1544.6|1544.2|1544|1545.6|1545.2|1544.2|1544|18728
1608303640000|2020-12-18 15:00:40|1544.4|1543.8|1543.6|1543.2|1544.4|1544|1543.4|1543.2|2175
1608303650000|2020-12-18 15:00:50|1543.8|1543.4|1543.6|1543.2|1544|1543.6|1543.6|1543.2|902
1608303660000|2020-12-18 15:01:00|1543.4|1543.4|1543.6|1543.2|1543.6|1543.4|1543.4|1543.2|729
1608303670000|2020-12-18 15:01:10|1543.8|1543.4|1543.2|1542.8|1543.8|1543.6|1543|1542.8|11820
1608303680000|2020-12-18 15:01:20|1543|1542.6|1543.4|1543|1543.4|1543|1542.8|1542.6|6317
1608303690000|2020-12-18 15:01:30|1543.6|1543.2|1543.4|1543|1543.6|1543.4|1543.2|1542.6|7140
1608303700000|2020-12-18 15:01:40|1543.6|1543.2|1543.6|1543.2|1544|1543.6|1543.6|1543|4293
1608303710000|2020-12-18 15:01:50|1543.4|1543.4|1543.6|1543.2|1543.6|1543.4|1543.4|1543.2|500
1608303720000|2020-12-18 15:02:00|1543.8|1543.4|1544|1543.6|1544.4|1543.8|1543.8|1543.2|8857
1608303730000|2020-12-18 15:02:10|1544.2|1543.8|1544.2|1543.6|1544.4|1544|1544|1543.6|2419
1608303740000|2020-12-18 15:02:20|1544|1543.4|1544|1543.6|1544.2|1543.6|1543.6|1543.2|14624
1608303750000|2020-12-18 15:02:30|1544.2|1543.8|1544.4|1544.2|1544.8|1544.2|1544.2|1543.8|3683
1608303760000|2020-12-18 15:02:40|1544.2|1544|1544.6|1544.4|1544.8|1544.4|1544.2|1543.8|276
1608303770000|2020-12-18 15:02:50|1544.4|1544.2|1544.2|1543.4|1544.4|1544.2|1543.8|1543.4|1661
1608303780000|2020-12-18 15:03:00|1544|1543.6|1544.2|1543.8|1544.8|1544.6|1544|1543.6|2999
1608303790000|2020-12-18 15:03:10|1544|1543.6|1544|1543.6|1544|1543.8|1543.6|1543.4|982
1608303800000|2020-12-18 15:03:20|1543.8|1543.8|1543.6|1543.4|1544|1543.8|1543.4|1543|4611
1608303810000|2020-12-18 15:03:30|1543.4|1543.2|1543|1542.6|1543.6|1543.2|1543|1542.6|2800
1608303820000|2020-12-18 15:03:40|1543.4|1542.8|1543.4|1543|1543.6|1543.2|1543.2|1542.8|408
1608303830000|2020-12-18 15:03:50|1543.2|1543.2|1543|1542.6|1543.2|1543.2|1543|1542.6|754
1608303840000|2020-12-18 15:04:00|1542.8|1542.8|1542.6|1542.2|1543.4|1543|1542.2|1542|12412
1608303850000|2020-12-18 15:04:10|1542.4|1542|1541.4|1541|1542.4|1542.2|1541.2|1541|10561
1608303860000|2020-12-18 15:04:20|1541.2|1540.8|1540.6|1540.4|1541.2|1541|1540.4|1540.2|21899
1608303870000|2020-12-18 15:04:30|1540.4|1540.2|1540.2|1540|1540.4|1540.2|1540|1539.8|97906
1608303880000|2020-12-18 15:04:40|1540.4|1540.2|1539.8|1539.6|1540.6|1540.4|1539.8|1539.4|12306
1608303890000|2020-12-18 15:04:50|1540|1539.4|1539.6|1539.4|1540.2|1540|1539.6|1539.4|2315
1608303900000|2020-12-18 15:05:00|1539.8|1539.6|1540.4|1539.8|1540.4|1539.8|1539.4|1539.2|14857
1608303910000|2020-12-18 15:05:10|1540.6|1540|1541|1540.4|1541|1540.4|1540.4|1539.8|338
1608303920000|2020-12-18 15:05:20|1541.2|1540.6|1541.2|1540.8|1541.8|1541.4|1541.2|1540.6|1002
1608303930000|2020-12-18 15:05:30|1541.4|1541|1541.6|1541|1541.8|1541.2|1541.2|1541|10
1608303940000|2020-12-18 15:05:40|1541.4|1541.2|1541.8|1541.2|1541.8|1541.4|1541.4|1541.2|4526
1608303950000|2020-12-18 15:05:50|1541.6|1541|1541.8|1541.6|1542.4|1542.2|1541.4|1541|5610
1608303960000|2020-12-18 15:06:00|1542|1541.8|1541.6|1541.2|1542.2|1541.8|1541|1540.8|5199
1608303970000|2020-12-18 15:06:10|1541.4|1541|1541.6|1541.2|1541.6|1541.4|1541.2|1541|1034
1608303980000|2020-12-18 15:06:20|1541.4|1541|1540.6|1540.2|1541.4|1541|1540.4|1540.2|1426
1608303990000|2020-12-18 15:06:30|1540.8|1540.4|1540.8|1540.4|1540.8|1540.6|1540.6|1540.4|3294
1608304000000|2020-12-18 15:06:40|1541|1540.6|1541.4|1541|1541.6|1541.4|1541|1540.6|1240
1608304010000|2020-12-18 15:06:50|1541.2|1540.8|1541.2|1540.8|1541.2|1541|1540.8|1540.6|2183
1608304020000|2020-12-18 15:07:00|1541|1541|1541.8|1541.4|1541.8|1541.4|1541|1541|1492
1608304030000|2020-12-18 15:07:10|1541.6|1541.2|1542.2|1541.4|1542.2|1541.4|1541.6|1541|901
1608304040000|2020-12-18 15:07:20|1542|1541.2|1541.6|1541|1542|1541.2|1541.4|1541|1340
1608304050000|2020-12-18 15:07:30|1541.4||1541.2||1541.4||1541.2||0
1608304060000|2020-12-18 15:07:40|1541|1540.8|1541.6|1541.4|1541.8|1541.4|1541|1540.6|6679
1608304070000|2020-12-18 15:07:50|1541.4|1541.2|1541.2|1541|1541.6|1541.2|1541.2|1540.8|6402
1608304080000|2020-12-18 15:08:00|1541.4|1541.2|1541.4|1541|1541.8|1541.4|1541.4|1541|1297
1608304090000|2020-12-18 15:08:10|1541.6|1541.2|1542|1541.4|1542|1541.6|1541.6|1541.2|2115
1608304100000|2020-12-18 15:08:20|1541.8|1541.6|1542.6|1542|1542.6|1542|1541.6|1541.2|3405
1608304110000|2020-12-18 15:08:30|1542.4|1542.2|1542.4|1542|1542.6|1542.2|1542.2|1541.8|6800
1608304120000|2020-12-18 15:08:40|1542.2|1541.8|1542|1541.6|1542.2|1541.8|1541.4|1541.2|9481
1608304130000|2020-12-18 15:08:50|1542.2|1541.4|1541.4|1541|1542.2|1541.6|1541.2|1541|2757
1608304140000|2020-12-18 15:09:00|1541.6|1541.2|1541.8|1541.4|1541.8|1541.6|1541.4|1541.2|1009
1608304150000|2020-12-18 15:09:10|1542|1541.6|1542.2|1541.8|1542.4|1542|1542|1541.4|1434
1608304160000|2020-12-18 15:09:20|1542.4|1542|1543.4|1542.8|1543.4|1543|1542.2|1541.8|9470
1608304170000|2020-12-18 15:09:30|1543.6|1543|1544.4|1544|1544.4|1544|1543.6|1543|2616
1608304180000|2020-12-18 15:09:40|1544.2|1544.2|1544.4|1543.8|1544.6|1544.2|1544.2|1543.8|2968
1608304190000|2020-12-18 15:09:50|1544.6|1544|1544.8|1544.6|1544.8|1544.6|1544.4|1543.8|6425
1608304200000|2020-12-18 15:10:00|1545|1544.8|1544.8|1544.2|1545.4|1545|1544.2|1544|15708
1608304210000|2020-12-18 15:10:10|1544.6|1544|1544|1543.6|1544.6|1544.2|1544|1543.6|4510
1608304220000|2020-12-18 15:10:20|1544.2|1543.8|1543.4|1543|1544.4|1544.2|1543.2|1543|4837
1608304230000|2020-12-18 15:10:30|1543.2|1542.8|1543|1542.4|1543.4|1543|1542.8|1542.2|2893
1608304240000|2020-12-18 15:10:40|1543.2|1542.6|1543.4|1542.8|1543.4|1543|1543|1542.6|2723
1608304250000|2020-12-18 15:10:50|1543.2|1543|1543|1542.6|1543.2|1543|1543|1542.6|512
1608304260000|2020-12-18 15:11:00|1542.8|1542.4|1543.2|1542.8|1543.2|1543|1542.8|1542.4|803
1608304270000|2020-12-18 15:11:10|1543|1542.6|1544|1543.8|1544|1543.8|1543|1542.4|6077
1608304280000|2020-12-18 15:11:20|1543.8|1543.6|1543.4|1543|1544|1543.6|1543.4|1543|1857
1608304290000|2020-12-18 15:11:30|1543.6|1543.2|1544|1543.6|1544.4|1544|1543.6|1543.2|3720
1608304300000|2020-12-18 15:11:40|1544.2|1543.8|1543.6|1543.2|1544.4|1544|1543.6|1543.2|3117
1608304310000|2020-12-18 15:11:50|1543.8|1543.4|1543.8|1543.2|1543.8|1543.6|1543.8|1543.2|731
1608304320000|2020-12-18 15:12:00|1544|1543.4|1544.4|1544|1544.6|1544.2|1544|1543.4|4951
1608304330000|2020-12-18 15:12:10|1544.6|1543.8|1544.6|1544.2|1544.8|1544.4|1544.4|1543.8|2546
1608304340000|2020-12-18 15:12:20|1544.8|1544.4|1544.8|1544.4|1545.2|1544.6|1544.8|1544.4|2053
1608304350000|2020-12-18 15:12:30|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1544.4|1544|1689
1608304360000|2020-12-18 15:12:40|1544.8|1544|1544.4|1544|1544.8|1544.2|1544.2|1543.8|2328
1608304370000|2020-12-18 15:12:50|1544.2|1543.8|1544.8|1544.6|1544.8|1544.6|1544.2|1543.8|2174
1608304380000|2020-12-18 15:13:00|1545|1544.8|1545.4|1545|1545.8|1545.4|1544.8|1544.6|8316
1608304390000|2020-12-18 15:13:10|1545.2|1544.8|1545|1544.6|1545.2|1544.8|1544.8|1544.6|3650
1608304400000|2020-12-18 15:13:20|1544.8|1544.4|1544.8|1544.2|1544.8|1544.4|1544.4|1544.2|2184
1608304410000|2020-12-18 15:13:30|1544.6|1544.4|1544.4|1544|1544.6|1544.4|1544.2|1544|2151
1608304420000|2020-12-18 15:13:40|1544.2|1543.8|1544.6|1544.2|1544.6|1544.2|1544|1543.8|3127
1608304430000|2020-12-18 15:13:50|1544.8|1544.4|1545|1544.6|1545|1544.6|1544.6|1544.2|740
1608304440000|2020-12-18 15:14:00|1545.2|1544.8|1545.4|1544.8|1545.8|1545.4|1545|1544.6|20313
1608304450000|2020-12-18 15:14:10|1545.2|1545|1545|1544.4|1545.4|1545|1544.8|1544.4|2603
1608304460000|2020-12-18 15:14:20|1544.8||1544.8||1545||1544.8||0
1608304470000|2020-12-18 15:14:30|1544.6|1544.6|1545|1544.6|1545.2|1545|1544.4|1544.2|17091
1608304480000|2020-12-18 15:14:40|1545.2|1544.8|1545|1544.4|1545.4|1545|1544.8|1544.4|3720
1608304490000|2020-12-18 15:14:50|1544.8|1544.2|1544.2|1543.6|1544.8|1544.2|1544|1543.6|2335
1608304500000|2020-12-18 15:15:00|1544.4|1543.8|1544.4|1543.8|1544.4|1544.2|1544.4|1543.8|366
1608304510000|2020-12-18 15:15:10|1544.2|1543.6|1544.4|1543.8|1544.4|1544|1543.8|1543.6|1545
1608304520000|2020-12-18 15:15:20|1544.2|1544|1543.8|1543.4|1544.4|1544|1543.8|1543.4|1694
1608304530000|2020-12-18 15:15:30|1544|1543.6|1544.4|1544|1544.4|1544.2|1544|1543.4|2546
1608304540000|2020-12-18 15:15:40|1544.2|1543.8|1544.4|1544|1544.4|1544.2|1544.2|1543.8|1652
1608304550000|2020-12-18 15:15:50|1544|1543.8|1544|1543.4|1544|1543.8|1544|1543.4|765
1608304560000|2020-12-18 15:16:00|1544.2|1543.6|1543.8|1543.4|1544.2|1544|1543.6|1543.2|864
1608304570000|2020-12-18 15:16:10|1544|1543.6|1544|1543.8|1544.4|1544|1544|1543.4|1771
1608304580000|2020-12-18 15:16:20|1543.8|1543.6|1543.8|1543.2|1544|1543.6|1543.6|1543.2|3570
1608304590000|2020-12-18 15:16:30|1543.6|1543|1542.8|1542.4|1543.6|1543|1542.6|1542.4|8146
1608304600000|2020-12-18 15:16:40|1542.6|1542.2|1541.8|1541.2|1542.6|1542.2|1541.4|1541.2|9078
1608304610000|2020-12-18 15:16:50|1541.6|1541|1541.8|1541.2|1541.8|1541.2|1541.2|1541|2114
1608304620000|2020-12-18 15:17:00|1542|1541.4|1541.6|1541|1542.2|1542|1541.4|1541|2351
1608304630000|2020-12-18 15:17:10|1541.4|1541.2|1541.6|1541.2|1541.6|1541.4|1541.4|1541.2|15
1608304640000|2020-12-18 15:17:20|1541.8|1541.4|1541.8|1541.4|1541.8|1541.6|1541.6|1541.4|1876
1608304650000|2020-12-18 15:17:30|1542|1541.6|1542.4|1542|1543|1542.4|1542|1541.6|5896
1608304660000|2020-12-18 15:17:40|1542.2|1541.8|1542.2|1541.6|1542.4|1541.8|1542|1541.6|524
1608304670000|2020-12-18 15:17:50|1542||1542||1542.2||1542||0
1608304680000|2020-12-18 15:18:00|1542.2|1541.8|1542.2|1542|1542.2|1542|1542|1541.8|893
1608304690000|2020-12-18 15:18:10|1542|1541.8|1542.2|1542|1542.2|1542|1541.8|1541.4|3785
1608304700000|2020-12-18 15:18:20|1542|1541.8|1542.8|1542.2|1542.8|1542.2|1541.6|1541.4|10146
1608304720000|2020-12-18 15:18:40|1543|1542.4|1543.2|1542.6|1543.2|1542.6|1542.8|1542.4|0
1608304730000|2020-12-18 15:18:50|1543.4|1542.8|1543.6|1543.2|1544|1543.4|1543.2|1542.8|4769
1608304740000|2020-12-18 15:19:00|1543.8|1543.4|1544.2|1543.8|1544.2|1544|1543.8|1543.4|3521
1608304750000|2020-12-18 15:19:10|1544.4|1544|1544.2|1543.8|1544.4|1544.2|1544|1543.8|6506
1608304760000|2020-12-18 15:19:20|1544.4|1544|1544.8|1544.6|1544.8|1544.6|1544.2|1544|6066
1608304770000|2020-12-18 15:19:30|1545|1544.8|1545|1544.6|1545.4|1545|1544.6|1544.2|3267
1608304780000|2020-12-18 15:19:40|1545.2|1544.8|1545.2|1544.8|1545.4|1545|1545|1544.6|5040
1608304790000|2020-12-18 15:19:50|1545|1544.6|1544.8|1544.4|1545.2|1544.8|1544.8|1544.4|3369
1608304800000|2020-12-18 15:20:00|1544.6|1544.2|1544.6|1544.2|1545|1544.6|1544.6|1544.2|2711
1608304810000|2020-12-18 15:20:10|1544.4|1544|1544.6|1544.2|1544.6|1544.2|1544.4|1544|2371
1608304820000|2020-12-18 15:20:20|1544.8|1544.4|1545.2|1544.8|1545.2|1544.8|1544.6|1544.4|1450
1608304830000|2020-12-18 15:20:30|1545|1545|1545|1544.8|1545.2|1545|1545|1544.8|279
1608304840000|2020-12-18 15:20:40|1544.8|1544.6|1545.2|1545|1545.2|1545|1544.8|1544.6|4564
1608304850000|2020-12-18 15:20:50|1545.4|1544.8|1545.4|1545|1545.6|1545.2|1545.4|1544.8|2133
1608304860000|2020-12-18 15:21:00|1545.2|1544.8|1545|1544.6|1545.2|1544.8|1545|1544.6|1434
1608304870000|2020-12-18 15:21:10|1545.2|1544.4|1545.2|1545|1545.2|1545|1545.2|1544.4|138
1608304880000|2020-12-18 15:21:20||1544.8||1544.8||1544.8||1544.8|0
1608304890000|2020-12-18 15:21:30|1545|1544.6|1544.6|1544.2|1545|1544.6|1544.6|1544.2|2988
1608304900000|2020-12-18 15:21:40|1544.8|1544|1544.6|1544.2|1544.8|1544.4|1544.6|1544|665
1608304910000|2020-12-18 15:21:50|1544.8|1544|1544.8|1544.4|1544.8|1544.6|1544.4|1544|5990
1608304920000|2020-12-18 15:22:00|1544.6|1544.2|1543.6|1543.2|1544.6|1544.4|1543.4|1543|23608
1608304930000|2020-12-18 15:22:10|1543.4|1543|1543.6|1543.2|1543.6|1543.4|1543.4|1543|3000
1608304940000|2020-12-18 15:22:20|1543.8|1543.4|1544|1543.6|1544|1543.8|1543.8|1543.4|7053
1608304950000|2020-12-18 15:22:30|1543.8|1543.4|1543.6|1543.2|1544|1543.4|1543.6|1543|270
1608304960000|2020-12-18 15:22:40|1543.4|1543|1543.4|1543|1543.6|1543.4|1543.2|1543|3597
1608304970000|2020-12-18 15:22:50|1543.6|1543.2|1543.2|1543|1543.6|1543.2|1543.2|1543|981
1608304980000|2020-12-18 15:23:00|1543.4|1543.2|1544.2|1543.8|1544.2|1543.8|1543.4|1543.2|2564
1608304990000|2020-12-18 15:23:10|1544.4|1544|1544.4|1544|1545|1544.8|1544.4|1544|5199
1608305000000|2020-12-18 15:23:20|1544.2|1543.8|1544.4|1543.8|1544.4|1544|1543.8|1543.6|2834
1608305010000|2020-12-18 15:23:30|1544.2|1544|1543.8|1543.4|1544.4|1544.2|1543.8|1543.4|3629
1608305020000|2020-12-18 15:23:40|1544|1543.6|1543|1542.6|1544|1543.6|1543|1542.6|1171
1608305030000|2020-12-18 15:23:50|1542.8|1542.4|1543|1542.6|1543.4|1543|1542.8|1542.4|4217
1608305040000|2020-12-18 15:24:00|1543.2|1542.8|1543|1542.8|1543.4|1543.2|1543|1542.4|7271
1608305050000|2020-12-18 15:24:10|1543.2|1542.6|1543.2|1542.8|1543.6|1543.4|1543|1542.6|3565
1608305060000|2020-12-18 15:24:20|1543.4|1543|1543.4|1543|1543.6|1543.2|1543|1542.8|2494
1608305070000|2020-12-18 15:24:30|1543.2|1542.8|1543.4|1543|1543.4|1543|1542.8|1542.4|12929
1608305080000|2020-12-18 15:24:40|1543.2|1542.8|1543.4|1542.8|1543.4|1542.8|1543.2|1542.8|0
1608305090000|2020-12-18 15:24:50|1543.6|1543|1544.2|1543.8|1544.4|1544|1543.4|1543|4964
1608305100000|2020-12-18 15:25:00|1544|1543.6|1544.8|1544.4|1545|1544.6|1543.6|1543.4|6354
1608305110000|2020-12-18 15:25:10|1545|1544.6|1545.8|1545.4|1545.8|1545.4|1545|1544.6|15314
1608305120000|2020-12-18 15:25:20|1546|1545.6|1546|1545.4|1546|1545.8|1545.6|1545.4|511
1608305130000|2020-12-18 15:25:30|1545.8||1545.8||1545.8||1545.6||0
1608305140000|2020-12-18 15:25:40|1546|1545.6|1546|1545.6|1546|1545.8|1545.8|1545.4|2707
1608305150000|2020-12-18 15:25:50|1545.8|1545.4|1546.8|1546.4|1546.8|1546.4|1545.8|1545.4|8464
1608305160000|2020-12-18 15:26:00|1546.6|1546.6|1547|1546.6|1547.2|1547|1546.6|1546.4|5464
1608305170000|2020-12-18 15:26:10|1547.2|1546.8|1547.2|1546.8|1547.2|1546.8|1546.8|1546.6|2986
1608305180000|2020-12-18 15:26:20|1547|1546.6|1546.4|1546|1547|1546.6|1546|1545.8|2593
1608305190000|2020-12-18 15:26:30|1546.2|1545.8|1545.8|1545.4|1546.2|1545.8|1545.6|1545.4|2944
1608305200000|2020-12-18 15:26:40|1546|1545.6|1546.2|1545.8|1546.2|1546|1546|1545.4|4014
1608305210000|2020-12-18 15:26:50|1546|1545.6|1544.6|1544.2|1546|1545.6|1544.6|1544.2|8606
1608305220000|2020-12-18 15:27:00|1544.8|1544.4|1544.6|1544|1544.8|1544.4|1544.2|1543.8|2259
1608305230000|2020-12-18 15:27:10|1544.8|1544.2|1544|1543.8|1544.8|1544.6|1543.8|1543.6|3150
1608305240000|2020-12-18 15:27:20|1544.2|1544|1544.2|1544|1544.2|1544|1544.2|1544|0
1608305250000|2020-12-18 15:27:30|1544.4|1544.2|1544|1543.6|1545|1544.8|1544|1543.6|12358
1608305260000|2020-12-18 15:27:40|1544.2|1543.8|1544.4|1544|1544.8|1544.4|1544.2|1543.8|6547
1608305270000|2020-12-18 15:27:50|1544.2|1544.2|1544|1543.6|1544.8|1544.4|1544|1543.6|8850
1608305280000|2020-12-18 15:28:00|1544.2|1543.8|1544.2|1543.8|1544.4|1544.2|1544.2|1543.8|1018
1608305290000|2020-12-18 15:28:10|1544.4||1544.4||1544.4||1544.4||0
1608305300000|2020-12-18 15:28:20|1544.2|1544|1544.4|1544|1544.4|1544|1543.6|1543.4|2949
1608305310000|2020-12-18 15:28:30|1544.6|1543.8|1545.2|1544.8|1545.2|1545|1544.6|1543.8|3408
1608305320000|2020-12-18 15:28:40|1545.4|1545|1545.2|1545|1545.4|1545|1544.8|1544.6|3797
1608305330000|2020-12-18 15:28:50|1545|1544.8|1544.4|1544|1545|1544.8|1544.4|1543.8|169
1608305340000|2020-12-18 15:29:00|1544.6|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544|580
1608305350000|2020-12-18 15:29:10|1544.4|1544.4|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|9930
1608305360000|2020-12-18 15:29:20|1544.8|1544.6|1545.2|1544.8|1545.4|1545|1544.8|1544.6|2313
1608305370000|2020-12-18 15:29:30|1545|1545|1545.2|1545|1545.2|1545|1545|1545|1496
1608305380000|2020-12-18 15:29:40|1545|1544.8|1544.6|1544|1545.2|1544.8|1544.4|1544|3191
1608305390000|2020-12-18 15:29:50|1544.4|1543.8|1544|1543.6|1544.4|1544|1544|1543.6|10
1608305400000|2020-12-18 15:30:00|1544.2|1543.8|1544|1543.6|1544.4|1544.2|1543.8|1543.6|3613
1608305410000|2020-12-18 15:30:10|1543.8|1543.4|1544.4|1544|1544.4|1544|1543.4|1543.2|10834
1608305420000|2020-12-18 15:30:20|1544.2|1543.8|1543.8|1543.2|1544.2|1543.8|1543.6|1543.2|2267
1608305430000|2020-12-18 15:30:30|1543.4|1543.4|1543.4|1543|1543.6|1543.4|1543.4|1543|3345
1608305440000|2020-12-18 15:30:40|||||||||204
1608305450000|2020-12-18 15:30:50|1543.6|1543.2|1543.6|1543.2|1543.6|1543.4|1543.4|1543.2|1254
1608305460000|2020-12-18 15:31:00|1543.8|1543.4|1544.4|1544|1545|1544.6|1543.8|1543.4|25557
1608305470000|2020-12-18 15:31:10|1544.6|1544.2|1544.6|1544|1544.6|1544.4|1544.4|1544|581
1608305480000|2020-12-18 15:31:20|1544.4|1544.2|1544.4|1544|1544.6|1544.2|1544.4|1544|3122
1608305490000|2020-12-18 15:31:30|1544.2|1544.2|1544|1543.4|1544.2|1544.2|1544|1543.4|4496
1608305500000|2020-12-18 15:31:40|1543.8|1543.6|1543.6|1543.2|1544|1543.6|1543.6|1543.2|2480
1608305510000|2020-12-18 15:31:50|1543.8|1543.4|1543.8|1543.4|1544.2|1543.8|1543.8|1543.4|4456
1608305520000|2020-12-18 15:32:00|1543.6|1543.2|1543.8|1543.2|1543.8|1543.6|1543.6|1543.2|83
1608305530000|2020-12-18 15:32:10|1543.6|1543|1543.2|1542.8|1543.6|1543.4|1543|1542.8|2823
1608305540000|2020-12-18 15:32:20|1543.4|1543|1544|1543.6|1544.2|1543.8|1543.4|1542.8|6929
1608305550000|2020-12-18 15:32:30|1543.8|1543.4|1543.6|1543|1544.4|1544|1543.6|1543|3445
1608305560000|2020-12-18 15:32:40|1543.8|1543.2|1543.8|1543.4|1544|1543.6|1543.8|1543.2|3484
1608305570000|2020-12-18 15:32:50|1544|1543.6|1543.8|1543.4|1544|1543.8|1543.8|1543.4|1239
1608305580000|2020-12-18 15:33:00|1544|1543.6|1544.6|1544|1544.6|1544.2|1544|1543.6|1776
1608305590000|2020-12-18 15:33:10|1544.4|1543.8|1544.6|1544.2|1544.6|1544.2|1543.8|1543.6|9174
1608305600000|2020-12-18 15:33:20|1544.4|1544.4|1544.8|1544.4|1544.8|1544.6|1544.4|1544.2|1474
1608305610000|2020-12-18 15:33:30|1545|1544.6|1545|1544.8|1545.2|1544.8|1544.8|1544.4|2351
1608305620000|2020-12-18 15:33:40|1544.8|1544.6|1545|1544.6|1545|1544.6|1544.6|1544.4|1448
1608305630000|2020-12-18 15:33:50|1544.8|1544.4|1544.2|1543.8|1544.8|1544.4|1544.2|1543.8|25875
1608305640000|2020-12-18 15:34:00|1544|1543.6|1544.4|1543.8|1544.4|1544.2|1543.8|1543.4|14569
1608305650000|2020-12-18 15:34:10|1544.2|1543.6|1544.2|1543.8|1544.4|1543.8|1544|1543.6|1220
1608305660000|2020-12-18 15:34:20|1544.4|1544|1544.6|1544.4|1544.8|1544.6|1544.4|1544|1411
1608305670000|2020-12-18 15:34:30|1544.8|1544.2|1544.8|1544.4|1544.8|1544.6|1544.8|1544.2|1167
1608305680000|2020-12-18 15:34:40|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1544.2|1543.8|3357
1608305690000|2020-12-18 15:34:50|1544.4|1544|1544.4|1543.8|1544.4|1544.2|1544.4|1543.8|897
1608305700000|2020-12-18 15:35:00|1544.2|1544|1544.4|1543.8|1544.4|1544.2|1544.2|1543.8|1964
1608305710000|2020-12-18 15:35:10|1544.6|1544|1545|1544.6|1545.2|1544.8|1544.6|1544|246
1608305720000|2020-12-18 15:35:20|1545.2|1544.8|1545.8|1545.6|1545.8|1545.6|1545.2|1544.8|5597
1608305730000|2020-12-18 15:35:30|1546|1545.8|1546|1545.6|1546.2|1545.8|1545.8|1545.6|730039
1608305740000|2020-12-18 15:35:40|1545.8|1545.8|1545.8|1545.6|1545.8|1545.8|1545.6|1545.2|26014
1608305750000|2020-12-18 15:35:50|1545.6|1545.4|1544.8|1544.4|1545.8|1545.4|1544.4|1544|11085
1608305760000|2020-12-18 15:36:00|1545|1544.6|1544.8|1544.2|1545.2|1544.8|1544.6|1544.2|1055
1608305770000|2020-12-18 15:36:10|1544.6|1544.4|1544.8|1544.4|1544.8|1544.6|1544.4|1544.2|1399
1608305780000|2020-12-18 15:36:20|1545|1544.8|1545.4|1545|1545.4|1545.2|1545|1544.6|5097
1608305790000|2020-12-18 15:36:30|1545.2|1545.2|1545.8|1545.6|1545.8|1545.6|1545.2|1545.2|1271
1608305800000|2020-12-18 15:36:40|1545.6|1545.4|1545.8|1545.4|1545.8|1545.4|1545.6|1545.2|2564
1608305810000|2020-12-18 15:36:50|1545.6|1545.6|1546|1545.8|1546|1545.8|1545.6|1545.6|2056
1608305820000|2020-12-18 15:37:00|1546.2|1545.6|1545.8|1545.4|1546.2|1546|1545.8|1545.4|1871
1608305830000|2020-12-18 15:37:10|1546|1545.6|1545.4|1545|1546|1545.8|1545.2|1545|21776
1608305840000|2020-12-18 15:37:20|1545.2|1545.2|1545.4|1545|1545.4|1545.2|1545.2|1544.8|515
1608305850000|2020-12-18 15:37:30|1545.2|1544.8|1545|1544.6|1545.2|1545|1544.8|1544.6|1453
1608305860000|2020-12-18 15:37:40|1545.2|1544.8|1545|1544.4|1545.4|1545|1544.8|1544.4|4027
1608305870000|2020-12-18 15:37:50|1544.8|1544.2|1544.4|1544|1544.8|1544.2|1544.2|1544|1441
1608305880000|2020-12-18 15:38:00|1544.2|1543.8|1543.2|1542.8|1544.2|1543.8|1543|1542.8|6675
1608305890000|2020-12-18 15:38:10|1543.4|1543|1544|1543.8|1544|1543.8|1543.2|1542.8|7157
1608305900000|2020-12-18 15:38:20|1544.2|1543.6|1544|1543.6|1544.2|1543.6|1543.8|1543.4|8821
1608305910000|2020-12-18 15:38:30|1543.8|1543.4|1543.4|1543.2|1543.8|1543.4|1543.2|1543|2668
1608305920000|2020-12-18 15:38:40|1543.6|1543.4|1543|1542.6|1543.6|1543.4|1542.8|1542.6|27186
1608305930000|2020-12-18 15:38:50|1543.2|1542.8|1543.2|1542.8|1543.2|1543|1543.2|1542.6|2256
1608305940000|2020-12-18 15:39:00|1543|1542.6|1543|1542.6|1543.2|1543|1543|1542.6|1426
1608305960000|2020-12-18 15:39:20|1542.8|1542.4|1543|1542.6|1543|1542.8|1542.6|1542.4|2576
1608305970000|2020-12-18 15:39:30||1542.8||1542.8||1542.8||1542.6|11
1608305980000|2020-12-18 15:39:40|1543.2|1543|1543.6|1543.2|1543.6|1543.4|1543.2|1543|1904
1608305990000|2020-12-18 15:39:50|1543.4|1543.4|1543.6|1543.2|1543.8|1543.6|1543.4|1543.2|2190
1608306000000|2020-12-18 15:40:00|1543.4|1543|1544.6|1544.2|1544.6|1544.2|1543|1542.6|11956
1608306010000|2020-12-18 15:40:10|1544.8|1544.4|1544.8|1544.4|1544.8|1544.6|1544.8|1544|2116
1608306020000|2020-12-18 15:40:20|1544.6|1544.2|1544.2|1543.8|1544.8|1544.4|1544.2|1543.8|1145
1608306030000|2020-12-18 15:40:30|1544|1543.6|1543.6|1543.2|1544.2|1543.8|1543.6|1543.2|5912
1608306040000|2020-12-18 15:40:40|1543.4|1543.4|1543.8|1543.2|1543.8|1543.4|1543.2|1543|2612
1608306050000|2020-12-18 15:40:50|1543.6|1543|1543.2|1542.8|1543.6|1543|1543.2|1542.8|1901
1608306060000|2020-12-18 15:41:00|1543|1542.6|1543|1542.6|1543|1542.8|1542.8|1542.6|2506
1608306070000|2020-12-18 15:41:10|1542.8|1542.4|1543|1542.6|1543|1542.6|1542.4|1542.2|5637
1608306080000|2020-12-18 15:41:20|1542.8|1542.4|1543|1542.6|1543.2|1542.8|1542.8|1542.4|2276
1608306090000|2020-12-18 15:41:30|1542.8|1542.4|1543|1542.6|1543|1542.6|1542.6|1542.4|1021
1608306100000|2020-12-18 15:41:40|1543.2|1542.8|1543.8|1543.2|1543.8|1543.4|1543.2|1542.8|538
1608306110000|2020-12-18 15:41:50|1543.6|1543|1543.4|1543|1543.6|1543|1543|1542.6|3075
1608306120000|2020-12-18 15:42:00|1543.2|1542.8|1542.8|1542.2|1543.2|1542.8|1542.6|1542.2|1188
1608306130000|2020-12-18 15:42:10|1542.6|1542.4|1542.8|1542.4|1542.8|1542.4|1542.6|1542.2|1575
1608306140000|2020-12-18 15:42:20|1543|1542.2|1543|1542.6|1543|1542.8|1543|1542.2|363
1608306150000|2020-12-18 15:42:30|1542.8|1542.4|1543.4|1542.8|1543.4|1543|1542.6|1542.4|890
1608306160000|2020-12-18 15:42:40|1543.2|1543|1543.2|1542.8|1543.2|1543|1543.2|1542.8|400
1608306170000|2020-12-18 15:42:50|1543|1543|1542.6|1542.2|1543|1543|1542.6|1542.2|5228
1608306180000|2020-12-18 15:43:00|1542.4|1542|1542.6|1542.2|1542.6|1542.4|1542.4|1542|5445
1608306190000|2020-12-18 15:43:10||1542.4||1542.2||1542.4||1542.2|200
1608306200000|2020-12-18 15:43:20|1542.8|1542.4|1543.4|1543|1543.4|1543.2|1542.6|1542.2|2911
1608306210000|2020-12-18 15:43:30|1543.6|1543.2|1543.2|1543|1543.6|1543.2|1543.2|1543|2641
1608306220000|2020-12-18 15:43:40|1543|1542.8|1543|1542.6|1543.2|1542.8|1542.8|1542.6|1692
1608306230000|2020-12-18 15:43:50|1543.2|1542.8|1542.8|1542.4|1543.2|1543|1542.8|1542.4|790
1608306240000|2020-12-18 15:44:00|1542.6|1542.6|1543.2|1543|1543.2|1543|1542.6|1542.4|3636
1608306250000|2020-12-18 15:44:10|1543.4|1543.2|1543.4|1543|1543.6|1543.4|1543.2|1543|2857
1608306260000|2020-12-18 15:44:20|1543.6|1543.2|1543.8|1543.4|1544|1543.8|1543.4|1543.2|16697
1608306270000|2020-12-18 15:44:30|1543.6|1543.2|1543.4|1543|1543.6|1543.2|1543.2|1543|904
1608306280000|2020-12-18 15:44:40|1543.6|1543.2|1543.8|1543.2|1543.8|1543.4|1543.6|1543.2|1650
1608306290000|2020-12-18 15:44:50|1543.6|1543|1543.2|1542.8|1543.6|1543|1543.2|1542.8|4947
1608306300000|2020-12-18 15:45:00|1543|1543|1543|1542.8|1543.2|1543|1543|1542.8|110
1608306310000|2020-12-18 15:45:10|1543.2|1543|1543.2|1542.8|1543.2|1543|1543|1542.8|987
1608306320000|2020-12-18 15:45:20|1543|1542.6|1543.4|1543|1543.6|1543.2|1543|1542.6|7763
1608306330000|2020-12-18 15:45:30|1543.2|1542.8|1543.2|1542.8|1543.2|1543|1542.8|1542.6|3823
1608306340000|2020-12-18 15:45:40|1543|1543|1543.2|1542.8|1543.2|1543|1543|1542.6|6127
1608306360000|2020-12-18 15:46:00|1543|1542.6|1542.6|1542.2|1543|1542.6|1542.4|1542.2|4246
1608306370000|2020-12-18 15:46:10|1542.4|1542|1542|1541.6|1542.4|1542|1541.8|1541.6|7207
1608306380000|2020-12-18 15:46:20|1541.8|1541.8|1541.8|1541.6|1541.8|1541.8|1541.8|1541.6|3200
1608306390000|2020-12-18 15:46:30|1541.6|1541.4|1541.2|1541|1541.8|1541.4|1541|1540.8|41045
1608306400000|2020-12-18 15:46:40|1541|1540.8|1541|1540.8|1541.2|1541|1541|1540.8|7425
1608306410000|2020-12-18 15:46:50|1540.8|1540.6|1540.8|1540.6|1541|1540.8|1540.8|1540.6|3580
1608306420000|2020-12-18 15:47:00|1540.6|1540.4|1540.6|1540.2|1540.6|1540.4|1540.4|1540.2|3727
1608306430000|2020-12-18 15:47:10|1540.4|1540|1540|1539.8|1540.4|1540.2|1539.8|1539.4|59513
1608306440000|2020-12-18 15:47:20|1540.2|1540|1539.6|1539.2|1540.4|1540|1539.6|1539.2|886
1608306450000|2020-12-18 15:47:30|1539.4|1539|1539.4|1539|1539.6|1539.2|1539.4|1539|2166
1608306460000|2020-12-18 15:47:40||1539.2||1539||1539.2||1539|0
1608306470000|2020-12-18 15:47:50|1539.2|1539.2|1539.4|1539|1539.4|1539.2|1539.2|1539|3402
1608306480000|2020-12-18 15:48:00|1539.2|1539.2|1539.2|1539|1539.2|1539.2|1539.2|1539|3936
1608306490000|2020-12-18 15:48:10|1539|1538.8|1538.8|1538.4|1539|1538.8|1538.6|1538.4|16321
1608306500000|2020-12-18 15:48:20|1538.6||1538.6||1538.6||1538.6||0
1608306510000|2020-12-18 15:48:30|1538.4|1538.2|1539.2|1538.8|1539.2|1538.8|1538.4|1538.2|4573
1608306520000|2020-12-18 15:48:40|1539|1538.6|1539|1538.6|1539|1538.8|1539|1538.6|792
1608306530000|2020-12-18 15:48:50|1539.2|1538.8|1538.8|1538.4|1539.2|1538.8|1538.6|1538.4|4940
1608306540000|2020-12-18 15:49:00|1539|1538.6|1538.6|1538.2|1539|1538.8|1538.4|1538.2|1507
1608306550000|2020-12-18 15:49:10|1538.4|1538.4|1538.4|1538.2|1538.4|1538.4|1538.2|1538|5995
1608306560000|2020-12-18 15:49:20|1538.2|1538|1538.8|1538.4|1538.8|1538.6|1538.2|1538|4692
1608306570000|2020-12-18 15:49:30|1538.6|1538.2|1538.8|1538.4|1538.8|1538.6|1538.6|1538.2|144
1608306580000|2020-12-18 15:49:40|1539|1538.6|1539.2|1538.8|1539.2|1538.8|1539|1538.6|530
1608306590000|2020-12-18 15:49:50|1539||1539||1539.2||1539||0
1608306600000|2020-12-18 15:50:00|1538.8|1538.6|1538.2|1537.8|1539|1538.8|1538|1537.8|17696
1608306610000|2020-12-18 15:50:10|1538|1537.6|1538.4|1538|1538.6|1538.2|1538|1537.6|5597
1608306620000|2020-12-18 15:50:20|1538.6|1538.2|1539|1538.6|1539|1538.6|1538.6|1538.2|478
1608306630000|2020-12-18 15:50:30|1538.8|1538.4|1538.8|1538.4|1539|1538.4|1538.8|1538.4|1268
1608306640000|2020-12-18 15:50:40|1538.6||1538.8||1538.8||1538.6||2745
1608306650000|2020-12-18 15:50:50|1539|1538.6|1539.6|1539.2|1539.8|1539.4|1539|1538.6|2523
1608306660000|2020-12-18 15:51:00|1539.8|1539.4|1539.4|1539.2|1540|1539.6|1539.4|1539.2|4381
1608306670000|2020-12-18 15:51:10|1539.2|1539|1539.4|1539|1539.4|1539.2|1539.2|1539|1256
1608306680000|2020-12-18 15:51:20|1539.2|1539.2|1539.6|1539.2|1539.6|1539.2|1539.2|1539.2|3417
1608306690000|2020-12-18 15:51:30|1539.8|1539.4|1540|1539.6|1540|1539.8|1539.8|1539.4|1885
1608306700000|2020-12-18 15:51:40|1539.8|1539.8|1539.8|1539.6|1539.8|1539.8|1539.8|1539.6|0
1608306710000|2020-12-18 15:51:50|1540|1539.8|1539.8|1539.6|1540|1539.8|1539.8|1539.6|1365
1608306720000|2020-12-18 15:52:00|1540|1539.4|1539.6|1539.2|1540.2|1540|1539.6|1539.2|1232
1608306730000|2020-12-18 15:52:10|1539.4|1539|1539.6|1539.2|1539.6|1539.4|1539.2|1539|2782
1608306740000|2020-12-18 15:52:20|1539.8|1539.4|1540|1539.6|1540|1539.8|1539.8|1539.4|869
1608306750000|2020-12-18 15:52:30|1539.8|1539.4|1540.4|1540|1540.4|1540|1539.6|1539.2|5563
1608306760000|2020-12-18 15:52:40|1540.2|1539.8|1540.4|1540|1540.4|1540.2|1540.2|1539.8|731
1608306770000|2020-12-18 15:52:50|||||||||56
1608306780000|2020-12-18 15:53:00|1540.2|1540.2|1541|1540.6|1541|1540.6|1540.2|1540.2|5358
1608306790000|2020-12-18 15:53:10|1540.8|1540.4|1540.8|1540.4|1541|1540.6|1540.6|1540.2|4455
1608306800000|2020-12-18 15:53:20|1540.6|1540.2|1541|1540.6|1541|1540.6|1540.2|1539.8|4862
1608306820000|2020-12-18 15:53:40|1540.8|1540.4|1540.6|1540.4|1540.8|1540.4|1540.6|1540.4|29
1608306830000|2020-12-18 15:53:50|1540.8||1540.8||1540.8||1540.8||810
1608306840000|2020-12-18 15:54:00|1541|1540.6|1540.8|1540.4|1541.4|1541|1540.6|1540.4|3749
1608306850000|2020-12-18 15:54:10|1540.6|1540.2|1539.8|1539.4|1540.8|1540.2|1539.8|1539.4|11101
1608306860000|2020-12-18 15:54:20|1539.6|1539.2|1539.4|1539|1539.6|1539.2|1539.4|1539|92
1608306870000|2020-12-18 15:54:30|1539.6|1539.2|1540|1539.8|1540|1539.8|1539.6|1539.2|14737
1608306880000|2020-12-18 15:54:40|1540.2|1540|1539.6|1539|1540.2|1540|1539.4|1539|5918
1608306890000|2020-12-18 15:54:50|1539.4|1538.8|1538.4|1538.2|1539.4|1538.8|1538.4|1538|5246
1608306900000|2020-12-18 15:55:00|1538.6|1538.4|1538.8|1538.4|1538.8|1538.6|1538.6|1538.4|1404
1608306910000|2020-12-18 15:55:10|1538.6|1538.2|1538.6|1538.2|1538.8|1538.2|1538.4|1538.2|2293
1608306920000|2020-12-18 15:55:20|1538.8|1538.4|1539.6|1539.4|1539.6|1539.4|1538.8|1538.4|5555
1608306930000|2020-12-18 15:55:30|1539.8|1538.8|1539|1538.8|1539.8|1538.8|1539|1538.6|14789
1608306940000|2020-12-18 15:55:40|1539.2|1539|1539.2|1538.8|1539.2|1539|1539.2|1538.8|682
1608306950000|2020-12-18 15:55:50|1539|1538.6|1538.6|1538.2|1539|1538.8|1538.4|1538.2|9746
1608306960000|2020-12-18 15:56:00|1538.4|1537.8|1538.4|1538.2|1538.6|1538.2|1538|1537.6|7402
1608306970000|2020-12-18 15:56:10|1538.6|1538.4|1538.8|1538.4|1539|1538.6|1538.6|1538.4|1212
1608306980000|2020-12-18 15:56:20|1539|1538.6|1539|1538.8|1539|1538.8|1539|1538.6|981
1608306990000|2020-12-18 15:56:30|1539.2|1539|1539.8|1539.4|1539.8|1539.6|1539.2|1538.8|5463
1608307000000|2020-12-18 15:56:40|1539.6|1539|1539.6|1539.2|1539.8|1539.4|1539.4|1539|7059
1608307010000|2020-12-18 15:56:50|1539.8|1539.4|1539.6|1539.2|1539.8|1539.4|1539.6|1539.2|5166
1608307020000|2020-12-18 15:57:00|1539.8|1539.4|1539.8|1539.4|1539.8|1539.6|1539.6|1539.2|2333
1608307030000|2020-12-18 15:57:10|1540|1539.6|1540.2|1539.8|1540.2|1539.8|1540|1539.6|1693
1608307040000|2020-12-18 15:57:20|1540.4|1540|1540.6|1540.2|1540.6|1540.2|1540.4|1539.8|831
1608307050000|2020-12-18 15:57:30|1540.4|1540|1540|1539.6|1540.4|1540|1539.8|1539.6|11293
1608307060000|2020-12-18 15:57:40|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|1539.6|1539.2|4749
1608307070000|2020-12-18 15:57:50|1540|1539.6|1540|1539.6|1540|1539.6|1539.6|1539.4|4160
1608307080000|2020-12-18 15:58:00|1539.8|1539.4|1539.6|1539.4|1539.8|1539.4|1539.6|1539.4|1759
1608307090000|2020-12-18 15:58:10|1539.4|1539.2|1539|1538.6|1539.6|1539.2|1539|1538.6|4812
1608307100000|2020-12-18 15:58:20|1538.8|1538.8|1539|1538.6|1539.2|1538.8|1538.8|1538.6|5308
1608307110000|2020-12-18 15:58:30|1539.2|1538.8|1539|1538.8|1539.2|1539|1539|1538.8|863
1608307120000|2020-12-18 15:58:40|1539.2|1538.6|1539.2|1538.8|1539.2|1538.8|1539.2|1538.6|395
1608307130000|2020-12-18 15:58:50|1539.4|1539|1539.2|1538.8|1539.4|1539.2|1539.2|1538.8|1536
1608307140000|2020-12-18 15:59:00|1538.6|1538.4|1538.8|1538.4|1538.8|1538.4|1538.6|1538.2|8210
1608307150000|2020-12-18 15:59:10|1538.6|1538.2|1538.4|1538|1538.6|1538.2|1538.2|1538|812
1608307160000|2020-12-18 15:59:20|1538.6|1538.2|1538.6|1538.2|1538.6|1538.4|1538.6|1538.2|1434
1608307170000|2020-12-18 15:59:30|1538.4|1538.4|1538.4|1538|1539.2|1539|1538.2|1538|22189
1608307180000|2020-12-18 15:59:40|1538.2|1538.2|1538.2|1538|1538.4|1538.2|1538|1537.8|6438
1608307190000|2020-12-18 15:59:50|1538|1537.8|1538|1537.8|1538.2|1537.8|1538|1537.8|764
1608307200000|2020-12-18 16:00:00|1538.2|1538|1539.2|1538.8|1539.4|1539|1538.2|1538|6864
1608307210000|2020-12-18 16:00:10|1539|1539|1539.2|1538.8|1539.2|1539|1539|1538.8|381
1608307220000|2020-12-18 16:00:20|1539.4|1539|1539.4|1539.2|1539.8|1539.4|1539.2|1538.8|6087
1608307230000|2020-12-18 16:00:30|1539.6|1539.4|1539.6|1539.2|1539.6|1539.4|1539.4|1539.2|7225
1608307240000|2020-12-18 16:00:40|1539.4|1539.4|1539.6|1539.4|1539.6|1539.4|1539.4|1539.4|1175
1608307250000|2020-12-18 16:00:50|1539.8|1539.6|1539.6|1539.4|1539.8|1539.6|1539.6|1539.4|334
1608307260000|2020-12-18 16:01:00|1539.8|1539.6|1540|1539.6|1540.4|1539.8|1539.8|1539.4|2588
1608307270000|2020-12-18 16:01:10|1540.2|1539.8|1540.6|1540.2|1540.6|1540.2|1540.2|1539.8|2173
1608307280000|2020-12-18 16:01:20|1540.4|1539.8|1540.4|1540|1540.6|1540|1540.2|1539.8|8895
1608307290000|2020-12-18 16:01:30|1540.2|1540.2|1540.2|1539.8|1540.2|1540.2|1540.2|1539.8|1484
1608307300000|2020-12-18 16:01:40|1540.4|1540|1540|1539.6|1540.4|1540|1539.8|1539.4|9187
1608307310000|2020-12-18 16:01:50|1539.8|1539.4|1540.2|1540|1540.2|1540|1539.6|1539.4|4261
1608307320000|2020-12-18 16:02:00|1540.4|1540.2|1540.4|1540|1540.4|1540.2|1540.2|1540|2461
1608307330000|2020-12-18 16:02:10|1540.6|1540.2|1541.2|1541|1541.2|1541|1540.6|1540|6675
1608307340000|2020-12-18 16:02:20|1541.4|1541.2|1540.8|1540.4|1541.6|1541.2|1540.4|1540.2|15010
1608307350000|2020-12-18 16:02:30|1541|1540.6|1541|1540.6|1541.4|1541|1540.8|1540.6|2970
1608307360000|2020-12-18 16:02:40|1540.8|1540.4|1540.6|1540.2|1540.8|1540.6|1540.6|1540.2|1040
1608307370000|2020-12-18 16:02:50|1540.4|1540.4|1540.8|1540.6|1540.8|1540.6|1540.4|1540.4|2754
1608307380000|2020-12-18 16:03:00|1540.6|1540.4|1539.6|1539.2|1540.8|1540.6|1539.4|1539.2|15845
1608307390000|2020-12-18 16:03:10|1539.8|1539|1539.2|1538.8|1539.8|1539|1539|1538.8|1426
1608307400000|2020-12-18 16:03:20|1539.4|1539|1539.8|1539.4|1539.8|1539.4|1539.2|1539|912
1608307410000|2020-12-18 16:03:30|1539.6|1539.2|1539.6|1539.2|1539.8|1539.6|1539.4|1539.2|4665
1608307420000|2020-12-18 16:03:40|1539.4|1539|1539.2|1538.8|1539.4|1539.2|1539|1538.8|6246
1608307430000|2020-12-18 16:03:50|1539.4|1539|1539.6|1539.2|1539.8|1539.4|1539.4|1539|1833
1608307440000|2020-12-18 16:04:00|1539.8|1539.4|1540.2|1539.8|1540.2|1539.8|1539.6|1539.2|4109
1608307450000|2020-12-18 16:04:10|1540|1539.6|1539.6|1539.2|1540|1539.6|1539.6|1539.2|757
1608307460000|2020-12-18 16:04:20|1539.4|1539|1538.8|1538.4|1539.4|1539|1538.6|1538.4|12739
1608307480000|2020-12-18 16:04:40|1538.6|1538.6|1538.6|1538.2|1538.8|1538.6|1538.2|1538|12954
1608307490000|2020-12-18 16:04:50|1538.8|1538.4|1539|1538.8|1539|1538.8|1538.8|1538.4|1738
1608307500000|2020-12-18 16:05:00|1539.2|1539|1539.6|1539.2|1539.6|1539.2|1539.2|1538.8|5907
1608307510000|2020-12-18 16:05:10|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|1539.6|1539.2|3006
1608307520000|2020-12-18 16:05:20|1540|1539.6|1540|1539.6|1540|1539.8|1540|1539.6|1009
1608307530000|2020-12-18 16:05:30|1539.8|1539.8|1539.8|1539.6|1539.8|1539.8|1539.8|1539.6|113
1608307540000|2020-12-18 16:05:40|1540|1539.8|1540|1539.6|1540|1539.8|1539.8|1539.6|4692
1608307550000|2020-12-18 16:05:50|1539.8|1539.4|1539.6|1539.4|1539.8|1539.6|1539.6|1539.4|2982
1608307560000|2020-12-18 16:06:00|1539.8|1539.6|1540.4|1540|1540.4|1540.2|1539.6|1539.6|12310
1608307570000|2020-12-18 16:06:10|1540.2|1539.8|1540.4|1540.2|1540.6|1540.2|1540.2|1539.8|5390
1608307580000|2020-12-18 16:06:20|1540.6||1540.6||1540.6||1540.6||932
1608307590000|2020-12-18 16:06:30|1540.4|1540|1540|1539.6|1540.6|1540|1539.8|1539.4|2722
1608307600000|2020-12-18 16:06:40|1540.2|1539.8|1540.2|1539.8|1540.4|1540|1540.2|1539.8|468
1608307610000|2020-12-18 16:06:50|1540|1539.6|1539.4|1539.2|1540.2|1539.8|1539.4|1539.2|8064
1608307620000|2020-12-18 16:07:00|1539.2|1539|1539.6|1539.2|1539.6|1539.2|1539.2|1539|11632
1608307630000|2020-12-18 16:07:10|1539.8|1539.4|1539.6|1539.2|1540|1539.6|1539.6|1539.2|5828
1608307640000|2020-12-18 16:07:20|1539.8|1539.4|1540|1539.6|1540|1539.6|1539.6|1539.4|6537
1608307650000|2020-12-18 16:07:30|1540.2|1539.8|1541|1540.6|1541|1540.6|1540.2|1539.6|5682
1608307660000|2020-12-18 16:07:40|1540.8|1540.4|1540.4|1540|1540.8|1540.4|1540.4|1540|4054
1608307670000|2020-12-18 16:07:50|1540.6|1540.2|1540.6|1540.2|1540.6|1540.4|1540.6|1540.2|278
1608307680000|2020-12-18 16:08:00|1540.4|1540.4|1541.6|1541.2|1541.6|1541.2|1540.4|1540.2|12447
1608307690000|2020-12-18 16:08:10|1541.4||1541.6||1541.6||1541.4||2948
1608307700000|2020-12-18 16:08:20|1541.4|1541|1541.4|1541|1541.4|1541|1541.4|1541|1311
1608307710000|2020-12-18 16:08:30|1541.2|1540.8|1540.8|1540.4|1541.2|1540.8|1540.6|1540.4|2388
1608307720000|2020-12-18 16:08:40|1541|1540.6|1541|1540.6|1541|1540.8|1541|1540.6|1169
1608307730000|2020-12-18 16:08:50|1541.2|1540.8|1541.4|1541|1541.4|1541|1541.2|1540.6|2197
1608307740000|2020-12-18 16:09:00|1541.2||1541.4||1541.4||1541.2||416
1608307750000|2020-12-18 16:09:10|1541.2|1541.2|1541.2|1540.8|1541.4|1541.2|1541|1540.8|2707
1608307760000|2020-12-18 16:09:20|1541.4|1541|1541.2|1541|1541.4|1541|1541.2|1541|0
1608307770000|2020-12-18 16:09:30|1541.4|1541.2|1541.2|1541|1541.4|1541.2|1541.2|1541|1846
1608307780000|2020-12-18 16:09:40|1541|1540.8|1541.6|1541.4|1541.8|1541.4|1541|1540.8|7151
1608307790000|2020-12-18 16:09:50|1541.8||1541.8||1541.8||1541.8||0
1608307800000|2020-12-18 16:10:00|1542|1541.6|1542|1541.6|1542|1541.6|1541.8|1541.6|1655
1608307810000|2020-12-18 16:10:10|1542.2|1541.8|1542.4|1542|1542.4|1542|1542.2|1541.8|1826
1608307820000|2020-12-18 16:10:20|1542.2|1541.8|1542.2|1541.8|1542.2|1542|1542|1541.8|300
1608307830000|2020-12-18 16:10:30|1542.4|1542|1542.2|1542|1542.4|1542|1542.2|1542|1969
1608307840000|2020-12-18 16:10:40|1542.4|1542.2|1542.4|1542|1542.6|1542.2|1542.2|1542|2440
1608307850000|2020-12-18 16:10:50|1542.2|1542.2|1542.8|1542.4|1543|1542.6|1542.2|1542|25211
1608307860000|2020-12-18 16:11:00|1542.6|1542.2|1543|1542.6|1543|1542.8|1542.4|1542.2|4436
1608307870000|2020-12-18 16:11:10|||||||||1000
1608307880000|2020-12-18 16:11:20|1542.8|1542.4|1542.6|1542.4|1543|1542.6|1542.4|1542.2|6718
1608307890000|2020-12-18 16:11:30|||||||||226144
1608307900000|2020-12-18 16:11:40|1542.4|1542.2|1543.2|1543|1543.2|1543|1542.4|1542.2|2094
1608307910000|2020-12-18 16:11:50|1543.4|1542.8|1543|1542.6|1543.4|1542.8|1543|1542.6|997
1608307920000|2020-12-18 16:12:00|1542.8|1542.4|1542.4|1542|1542.8|1542.6|1542.2|1542|7779
1608307930000|2020-12-18 16:12:10|1542.2|1542.2|1542.2|1541.8|1542.4|1542.2|1542.2|1541.8|9977
1608307940000|2020-12-18 16:12:20|1542|1541.6|1541.8|1541.4|1542|1541.6|1541.6|1541.4|4647
1608307950000|2020-12-18 16:12:30|1541.6|1541.2|1541|1540.6|1541.6|1541.4|1540.6|1540.4|18704
1608307960000|2020-12-18 16:12:40|1540.8|1540.4|1540.8|1540.4|1540.8|1540.6|1540.6|1540.4|1784
1608307970000|2020-12-18 16:12:50|1540.6|1540.6|1541|1540.6|1541|1540.8|1540.4|1540.2|19337
1608307980000|2020-12-18 16:13:00|1541.2|1540.8|1540.8|1540.2|1541.4|1541|1540.6|1540.2|6979
1608307990000|2020-12-18 16:13:10|1541|1540.4|1540|1539.8|1541|1540.6|1540|1539.8|15536
1608308000000|2020-12-18 16:13:20|1539.8|1539.6|1539.8|1539.4|1539.8|1539.6|1539.2|1539|43066
1608308010000|2020-12-18 16:13:30|1539.6|1539.6|1539.6|1539.4|1539.8|1539.6|1539.6|1539.4|627
1608308020000|2020-12-18 16:13:40|1539.4|1539.2|1539.8|1539.4|1539.8|1539.6|1539.2|1539|7763
1608308030000|2020-12-18 16:13:50|1540|1539.6|1539.6|1539.2|1540.2|1540|1539.6|1539.2|3351
1608308040000|2020-12-18 16:14:00|1539.8|1539.4|1540|1539.6|1540|1539.6|1539.8|1539.4|3000
1608308050000|2020-12-18 16:14:10|1540.2|1539.8|1540.4|1540|1540.4|1540.2|1540.2|1539.8|1303
1608308060000|2020-12-18 16:14:20|1540.2|1539.8|1540.2|1539.8|1540.4|1540.2|1540|1539.6|1635
1608308070000|2020-12-18 16:14:30|1540.4|1540|1540.4|1540|1540.4|1540|1540.2|1540|265
1608308080000|2020-12-18 16:14:40|1540.6|1540.2|1539.8|1539.4|1540.6|1540.4|1539.6|1539.4|11604
1608308090000|2020-12-18 16:14:50|1539.6|1539.6|1540.2|1539.8|1540.2|1539.8|1539.6|1539.4|2007
1608308100000|2020-12-18 16:15:00|1540|1539.6|1540|1539.6|1540.2|1539.8|1539.8|1539.4|2368
1608308110000|2020-12-18 16:15:10|1539.8|1539.4|1539.8|1539.4|1540|1539.6|1539.6|1539.2|8177
1608308120000|2020-12-18 16:15:20|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.4|1539|10145
1608308130000|2020-12-18 16:15:30|1539.4|1539|1539|1538.6|1539.6|1539.2|1538.8|1538.6|25448
1608308140000|2020-12-18 16:15:40|1539.2|1538.4|1538.6|1538.2|1539.2|1538.4|1538.6|1538.2|2500
1608308150000|2020-12-18 16:15:50|1538.8|1538.4|1539|1538.6|1539.2|1538.8|1538.8|1538.2|3081
1608308160000|2020-12-18 16:16:00|1538.8|1538.4|1538.6|1538.2|1539|1538.4|1538.2|1538|2480
1608308170000|2020-12-18 16:16:10|1538.4|1538.4|1539|1538.6|1539|1538.8|1538.4|1538.2|4685
1608308180000|2020-12-18 16:16:20|1538.8|1538.8|1539.4|1539|1539.4|1539.2|1538.8|1538.8|4108
1608308190000|2020-12-18 16:16:30|1539.2|1538.8|1539|1538.6|1539.2|1538.8|1538.6|1538.2|8908
1608308200000|2020-12-18 16:16:40|1539.2|1538.8|1538.8|1538.4|1539.2|1539|1538.6|1538.4|3167
1608308210000|2020-12-18 16:16:50|1538.6|1538.2|1538.6|1538.2|1538.8|1538.6|1538.6|1538.2|2772
1608308220000|2020-12-18 16:17:00|1538.4|1538|1538.4|1538|1538.4|1538.2|1537.8|1537.6|32073
1608308230000|2020-12-18 16:17:10|1538.2|1537.8|1537.8|1537.6|1538.2|1537.8|1537.8|1537.6|5323
1608308240000|2020-12-18 16:17:20|1537.6|1537.4|1538.4|1538.2|1538.4|1538.2|1537.6|1537.2|24911
1608308250000|2020-12-18 16:17:30|1538.6|1538|1538.4|1537.8|1538.6|1538|1538.2|1537.8|2262
1608308260000|2020-12-18 16:17:40|1538.6|1538|1539.2|1538.8|1539.2|1538.8|1538.6|1538|2662
1608308270000|2020-12-18 16:17:50|1539|1538.6|1539.4|1539|1539.6|1539.2|1539|1538.6|2519
1608308280000|2020-12-18 16:18:00|1539.2|1539.2|1539.4|1539|1539.4|1539.2|1539|1538.8|1728
1608308290000|2020-12-18 16:18:10|1539.6|1539.2|1539.6|1539|1539.6|1539.4|1539.4|1539|5733
1608308300000|2020-12-18 16:18:20||1539.2||1539.2||1539.2||1539.2|0
1608308310000|2020-12-18 16:18:30|1539.8|1539.4|1540.6|1540.2|1540.6|1540.2|1539.8|1539.4|2538
1608308320000|2020-12-18 16:18:40|1540.8|1540|1540.8|1540.4|1540.8|1540.6|1540.6|1540|0
1608308330000|2020-12-18 16:18:50|1541|1540.6|1541.4|1541|1541.4|1541|1540.8|1540.4|7260
1608308340000|2020-12-18 16:19:00|1541.6|1541.2|1541.6|1541.2|1541.6|1541.4|1541.6|1541.2|140
1608308350000|2020-12-18 16:19:10|1541.8|1541.4|1542|1541.8|1542|1541.8|1541.6|1541.4|908
1608308360000|2020-12-18 16:19:20|1542.2|1542|1542|1541.8|1542.4|1542|1542|1541.8|877
1608308370000|2020-12-18 16:19:30|1542.2|1542|1543|1542.4|1543|1542.4|1542.2|1542|4354
1608308380000|2020-12-18 16:19:40|1542.8||1543||1543||1542.8||0
1608308390000|2020-12-18 16:19:50|1542.8||1542.8||1542.8||1542.8||0
1608308400000|2020-12-18 16:20:00|1543|1542.6|1542.8|1542.4|1543|1542.6|1542.8|1542.4|2586
1608308410000|2020-12-18 16:20:10|1543|1542.6|1543.2|1542.8|1543.2|1542.8|1542.8|1542.6|4214
1608308420000|2020-12-18 16:20:20|1543|1543|1543.6|1543|1543.8|1543.2|1543|1543|2062
1608308430000|2020-12-18 16:20:30|1543.4|1543.2|1543.2|1542.8|1543.4|1543.2|1543.2|1542.8|1290
1608308440000|2020-12-18 16:20:40|1543.4|1543|1543.4|1543|1543.4|1543.2|1543.2|1542.8|1719
1608308450000|2020-12-18 16:20:50|1543.2|1543.2|1543.4|1543|1543.4|1543.2|1543.2|1543|543
1608308460000|2020-12-18 16:21:00|1543.6|1543.2|1543.6|1543|1543.8|1543.6|1543.6|1543|5706
1608308470000|2020-12-18 16:21:10|1543.2|1542.8|1543.6|1543.4|1543.6|1543.4|1543|1542.8|2534
1608308480000|2020-12-18 16:21:20|1543.8|1543.6|1544|1543.6|1544|1543.6|1543.8|1543.6|5607
1608308490000|2020-12-18 16:21:30|1543.8|1543.8|1544|1543.6|1544|1543.8|1543.6|1543.4|1828
1608308500000|2020-12-18 16:21:40|1543.8|1543.4|1543.4|1543|1543.8|1543.4|1543.4|1543|22832
1608308510000|2020-12-18 16:21:50|1543.2|1543.2|1543.8|1543.4|1543.8|1543.6|1543.2|1543|1688
1608308520000|2020-12-18 16:22:00|1543.6|1543.2|1543.8|1543.4|1543.8|1543.6|1543.4|1543.2|3024
1608308530000|2020-12-18 16:22:10|1543.6|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|2982
1608308540000|2020-12-18 16:22:20|1544|1543.6|1544|1543.6|1544|1543.8|1543.8|1543.6|5346
1608308550000|2020-12-18 16:22:30|1543.8|1543.8|1543.8|1543.6|1544|1543.8|1543.8|1543.6|8408
1608308560000|2020-12-18 16:22:40|1544|1543.8|1544|1543.8|1544|1543.8|1544|1543.8|593
1608308570000|2020-12-18 16:22:50|1543.8|1543.6|1544|1543.6|1544|1543.8|1543.8|1543.6|1957
1608308580000|2020-12-18 16:23:00|1544.2|1543.8|1544.2|1543.8|1544.6|1544.4|1544|1543.6|11318
1608308590000|2020-12-18 16:23:10|1544.4|1544|1544.4|1544|1544.6|1544.2|1544.2|1544|2286
1608308600000|2020-12-18 16:23:20|1544.2|1543.8|1543.8|1543.4|1544.2|1543.8|1543.8|1543.4|1130
1608308610000|2020-12-18 16:23:30|1544|1543.6|1544|1543.6|1544|1543.6|1543.8|1543.4|3818
1608308620000|2020-12-18 16:23:40|1544.2|1543.8|1544.4|1544|1544.6|1544|1544.2|1543.8|1058
1608308630000|2020-12-18 16:23:50|1544.2||1544.2||1544.4||1544.2||1435
1608308640000|2020-12-18 16:24:00|1544|1543.8|1544.2|1543.8|1544.2|1543.8|1543.8|1543.4|558
1608308650000|2020-12-18 16:24:10|1544|1543.6|1544.2|1543.8|1544.2|1543.8|1544|1543.6|5289
1608308660000|2020-12-18 16:24:20|1544|1543.6|1543.4|1543|1544.2|1544|1543.4|1543|2861
1608308670000|2020-12-18 16:24:30|1543.6|1543.2|1543.6|1543.2|1543.6|1543.4|1543.4|1543.2|891
1608308680000|2020-12-18 16:24:40|1543.8|1543.4|1544|1543.8|1544|1543.8|1543.8|1543.4|304
1608308690000|2020-12-18 16:24:50|1544.2|1544|1544.4|1544|1544.4|1544.2|1544.2|1544|6320
1608308700000|2020-12-18 16:25:00|1544.2|1544.2|1544.4|1544|1544.8|1544.4|1544.2|1544|1294
1608308710000|2020-12-18 16:25:10|1544.2|1543.8|1543.6|1543.4|1544.2|1544|1543.6|1543.4|8557
1608308720000|2020-12-18 16:25:20||1543.2||1543.2||1543.4||1543.2|954
1608308730000|2020-12-18 16:25:30||1543.4||1543.2||1543.4||1543.2|2058
1608308740000|2020-12-18 16:25:40|1543.4||1543.4||1543.4||1543.4||269
1608308750000|2020-12-18 16:25:50|1543.2|1543|1542.6|1542.2|1543.2|1543|1542.4|1542.2|3045
1608308760000|2020-12-18 16:26:00|1542.4||1542.4||1542.4||1542.4||0
1608308770000|2020-12-18 16:26:10|1542.6|1542|1542.4|1542.2|1542.6|1542.4|1542.4|1542|599
1608308780000|2020-12-18 16:26:20|1542.6|1542|1542.6|1542.2|1542.6|1542.4|1542.4|1542|633
1608308790000|2020-12-18 16:26:30|1542.4|1542|1542.4|1542.2|1542.4|1542.2|1542.4|1542|753
1608308800000|2020-12-18 16:26:40|1542.6|1542.4|1541.8|1541.6|1542.8|1542.4|1541.8|1541.6|12064
1608308810000|2020-12-18 16:26:50|1541.6|1541.4|1541.2|1540.8|1541.8|1541.4|1540.8|1540.6|6121
1608308820000|2020-12-18 16:27:00|1541|1540.6|1540.4|1540|1541|1540.6|1540.2|1540|6839
1608308830000|2020-12-18 16:27:10|1540.2|1539.8|1540|1539.8|1540.2|1540|1539.8|1539.6|2810
1608308840000|2020-12-18 16:27:20|1540.2|1540|1540.2|1540|1540.4|1540.2|1540|1539.8|5814
1608308850000|2020-12-18 16:27:30|1540|1539.8|1540|1539.8|1540|1539.8|1540|1539.8|3
1608308860000|2020-12-18 16:27:40|1540.2|1540|1540.2|1540|1540.4|1540|1540.2|1539.8|554
1608308870000|2020-12-18 16:27:50|1540.4|1539.8|1539.4|1539|1540.4|1540|1539.4|1539|14332
1608308880000|2020-12-18 16:28:00|1539.6|1539.2|1539.2|1538.8|1540|1539.6|1539|1538.8|19642
1608308890000|2020-12-18 16:28:10|1538.8|1538.6|1538.4|1538|1539.2|1539|1538.4|1538|4776
1608308900000|2020-12-18 16:28:20|1538.2|1538.2|1538.8|1538.4|1539|1538.6|1538.2|1538.2|8417
1608308910000|2020-12-18 16:28:30|1538.6|1538|1538|1537.8|1538.6|1538.2|1538|1537.6|18072
1608308920000|2020-12-18 16:28:40|1537.8|1537.6|1538.8|1538.2|1538.8|1538.2|1537.8|1537.6|18753
1608308930000|2020-12-18 16:28:50|1538.4|1538|1538.8|1538.4|1538.8|1538.4|1538.4|1538|7106
1608308940000|2020-12-18 16:29:00|1539|1538.6|1539.6|1539.2|1539.6|1539.2|1538.8|1538.6|6335
1608308950000|2020-12-18 16:29:10|1539.4|1539|1539|1538.4|1539.4|1539|1538.8|1538.4|3825
1608308960000|2020-12-18 16:29:20|1538.6|1538.2|1539|1538.6|1539|1538.8|1538.6|1538.2|1445
1608308970000|2020-12-18 16:29:30|1538.8||1538.8||1539||1538.8||1910
1608308980000|2020-12-18 16:29:40|1538.6|1538.4|1538.4|1538|1538.8|1538.4|1538.4|1538|181
1608308990000|2020-12-18 16:29:50|1538.2|1537.8|1537.8|1537.4|1538.2|1537.8|1537.4|1537.2|31394
1608537600000|2020-12-21 08:00:00|1469.6|1468.8|1461.6|1459|1469.6|1468.8|1461.6|1454.8|2511
1608537610000|2020-12-21 08:00:10|1461.4|1458.4|1462.2|1460.4|1467|1465.8|1460.8|1458.4|25393
1608537620000|2020-12-21 08:00:20|1463|1461.2|1464.6|1462.4|1467.4|1466.4|1463|1460.4|29109
1608537630000|2020-12-21 08:00:30|1464.2|1462.2|1456.6|1454.4|1464.2|1463|1455|1453|43664
1608537640000|2020-12-21 08:00:40|1456.4|1454|1458.6|1457.2|1460|1458.2|1454.8|1454|27518
1608537650000|2020-12-21 08:00:50|1458.4|1458|1458.6|1457.4|1459.8|1458|1457.4|1456|9077
1608537660000|2020-12-21 08:01:00|1458.8|1457.6|1456|1455.2|1460|1459.4|1455.8|1455.2|55383
1608537670000|2020-12-21 08:01:10|1456.2|1455.4|1454.8|1454.4|1456.4|1456.2|1454.4|1453.4|21846
1608537680000|2020-12-21 08:01:20|1454.4|1454.2|1450.6|1450|1454.8|1454.4|1450.4|1449.2|111403
1608537690000|2020-12-21 08:01:30|1450.8|1450.2|1449.4|1448.4|1453.4|1452.4|1449.4|1448.4|86239
1608537700000|2020-12-21 08:01:40|1449.6|1448.2|1451.6|1451|1452.8|1452|1449.4|1448.2|71880
1608537710000|2020-12-21 08:01:50|1451.8|1451.2|1449|1448.2|1453.2|1452.6|1449|1448|45376
1608537720000|2020-12-21 08:02:00|1448.8|1448.4|1447.4|1446.4|1450.6|1449.8|1445.6|1445.2|78235
1608537730000|2020-12-21 08:02:10|1447|1445.4|1447.2|1446.2|1448.8|1448.2|1446.4|1445.2|48148
1608537740000|2020-12-21 08:02:20|1447|1446.4|1448.8|1448.2|1449.6|1448.2|1446.6|1445.8|26947
1608537750000|2020-12-21 08:02:30|1449.8|1448.4|1451|1450|1455.2|1454.4|1448.2|1447.2|46710
1608537760000|2020-12-21 08:02:40|1450.6|1449.8|1450.6|1448.6|1452.4|1451.2|1449.2|1448.2|12856
1608537770000|2020-12-21 08:02:50|1450.4|1448.8|1450.4|1449.4|1452.2|1451.2|1449.2|1448.4|54976
1608537780000|2020-12-21 08:03:00|1450.6|1449.6|1450.2|1449.2|1453|1452|1449.6|1449|47831
1608537790000|2020-12-21 08:03:10|1449.8|1449|1449.8|1448.8|1452|1451|1448.8|1448|21081
1608537800000|2020-12-21 08:03:20|1450|1449.2|1452.4|1451.6|1453|1452.2|1449.2|1448|72200
1608537810000|2020-12-21 08:03:30|1452.6|1452|1451.6|1450.6|1453|1452.8|1451.2|1450|10161
1608537820000|2020-12-21 08:03:40|1451.8|1450.8|1451.4|1450.6|1453|1452.4|1451|1450|19660
1608537830000|2020-12-21 08:03:50|1451.6|1451.2|1450.6|1449.4|1454.6|1453.6|1449.8|1449|53016
1608537840000|2020-12-21 08:04:00|1450.4|1449.2|1450.6|1449.6|1453.4|1451.8|1450|1449|42638
1608537850000|2020-12-21 08:04:10|1450.8|1450|1452.4|1451.4|1453.4|1452|1450.6|1449.6|11230
1608537860000|2020-12-21 08:04:20|1452.2|1451.2|1452.8|1452.2|1454.6|1454|1450|1449.6|30722
1608537870000|2020-12-21 08:04:30|1453|1451.4|1451.8|1451|1453.2|1452.2|1450|1449.8|20584
1608537880000|2020-12-21 08:04:40|1452|1451.4|1453.4|1452.6|1453.6|1452.8|1452|1451.2|6086
1608537890000|2020-12-21 08:04:50|1453.2|1452.4|1453.8|1453|1453.8|1453|1453.2|1452.2|889
1608537900000|2020-12-21 08:05:00|1453.4|1452.6|1450.8|1449.8|1453.4|1452.6|1450.4|1449.4|29639
1608537910000|2020-12-21 08:05:10|1450.2|1450|1452|1451|1453.6|1453.2|1450|1449|48820
1608537920000|2020-12-21 08:05:20|1452.2|1451.2|1452|1451|1453.6|1452.6|1451.2|1450.2|27596
1608537930000|2020-12-21 08:05:30|1451.8|1450.8|1452.2|1451.4|1453|1452.6|1450|1449.8|51560
1608537940000|2020-12-21 08:05:40|1451.8|1451|1451|1450.2|1452.2|1451.4|1450.6|1450|9382
1608537950000|2020-12-21 08:05:50|1450.8|1450.4|1451|1450.2|1452.4|1451.6|1450.8|1450|23042
1608537960000|2020-12-21 08:06:00|1450.6|1450|1452.4|1451.6|1452.4|1452|1450|1449.2|67180
1608537970000|2020-12-21 08:06:10|1452|1451.4|1450.8|1450.4|1452.8|1452.4|1450.2|1449.6|54054
1608537980000|2020-12-21 08:06:20|1451.6|1450.6|1451.8|1451.2|1451.8|1451.4|1451|1450.4|13112
1608537990000|2020-12-21 08:06:30|1451.6|1451|1451.6|1451.2|1452.4|1451.8|1451.2|1450.6|23649
1608538000000|2020-12-21 08:06:40|1451.8|1451.4|1452.4|1451.8|1453.6|1453.2|1451.6|1451.4|9151
1608538010000|2020-12-21 08:06:50|1452.6|1451.6|1452|1451.4|1453|1452.4|1452|1451.2|13283
1608538020000|2020-12-21 08:07:00|1452.2|1451.6|1452.2|1451.6|1452.4|1451.8|1451.4|1451|7865
1608538030000|2020-12-21 08:07:10|1452|1452|1453|1452.4|1453.4|1452.8|1451.8|1451.6|20096
1608538040000|2020-12-21 08:07:20|1453.4|1452.6|1451.8|1451|1453.4|1453|1451.4|1450.8|44671
1608538050000|2020-12-21 08:07:30|1452|1450.8|1452.8|1452.2|1452.8|1452.4|1451.4|1450.8|7322
1608538060000|2020-12-21 08:07:40|1453|1452.6|1455.4|1454.6|1455.8|1455.6|1452.8|1452.4|130357
1608538070000|2020-12-21 08:07:50|1455|1454|1453.6|1453|1455.4|1454|1452.6|1452|27873
1608538080000|2020-12-21 08:08:00|1453.8|1453.2|1451|1450|1454.4|1453.4|1449.8|1449|87358
1608538090000|2020-12-21 08:08:10|1451.2|1450.8|1451.8|1451.4|1455.6|1455.4|1451.2|1450.6|50101
1608538100000|2020-12-21 08:08:20|1452|1451.6|1451.4|1450.6|1453|1452.2|1450.6|1450|13487
1608538110000|2020-12-21 08:08:30|1451.2|1450.4|1455.6|1454.6|1455.6|1454.6|1451|1450.2|8638
1608538120000|2020-12-21 08:08:40|1455.4|1454.4|1456.4|1455.4|1456.4|1455.6|1454|1453|2289
1608538130000|2020-12-21 08:08:50|1456.6|1455.6|1456|1455.2|1457.6|1456.4|1455.6|1455.2|6843
1608538140000|2020-12-21 08:09:00|1456.2|1455.4|1456.8|1456|1458.4|1457.2|1456.2|1455.4|3262
1608538150000|2020-12-21 08:09:10|1456.6|1455.6|1455.8|1455|1456.6|1455.6|1454.6|1454|2351
1608538160000|2020-12-21 08:09:20|1455.6|1454.8|1458|1456.8|1458.8|1457.8|1455.6|1454.8|1720
1608538170000|2020-12-21 08:09:30|1458.2|1457|1459.6|1458.8|1459.8|1458.8|1457.8|1456.8|5497
1608538180000|2020-12-21 08:09:40|1459.8|1459.2|1458.8|1457.8|1460|1459.4|1456.8|1456|11563
1608538190000|2020-12-21 08:09:50|1459|1458|1461.4|1460.2|1461.4|1460.4|1458.6|1457.6|5927
1608538200000|2020-12-21 08:10:00|1461.2|1460.4|1459.8|1459|1461.8|1461|1459.8|1459|5552
1608538210000|2020-12-21 08:10:10|1459.4|1458.8|1461|1460.2|1461|1460.2|1458.8|1458|36136
1608538220000|2020-12-21 08:10:20|1460.4|1460|1463.6|1462.6|1463.8|1462.6|1459.8|1459|6740
1608538230000|2020-12-21 08:10:30|1463.4|1462.4|1464|1462.8|1465|1464.4|1462.8|1462|13300
1608538240000|2020-12-21 08:10:40|1464.2|1463|1464.8|1463.8|1465|1464|1463|1462.8|25029
1608538250000|2020-12-21 08:10:50|1464.6|1464|1467.2|1466.2|1467.8|1466.8|1463.8|1463|35398
1608538260000|2020-12-21 08:11:00|1467.4|1466|1466.6|1465.4|1467.4|1466.2|1465.4|1465|3210
1608538270000|2020-12-21 08:11:10|1466.4|1466|1466.2|1465.6|1467|1466.8|1465.2|1464.6|21668
1608538280000|2020-12-21 08:11:20|1466.6|1466|1466.2|1465.2|1466.6|1466|1466|1465.2|4539
1608538290000|2020-12-21 08:11:30|1466.4|1465.4|1468|1467.2|1468|1467.2|1465.2|1464.2|9623
1608538300000|2020-12-21 08:11:40|1467.8|1467.4|1467.8|1467.2|1468.6|1467.8|1467|1466.2|3768
1608538310000|2020-12-21 08:11:50|1468.2|1467|1469|1468.4|1469|1468.4|1467.8|1467|52571
1608538320000|2020-12-21 08:12:00|1468.6|1468.6|1468.4|1467.2|1468.8|1468.6|1468|1467|12113
1608538330000|2020-12-21 08:12:10|1468.2|1467.4|1468.4|1467.4|1469|1468.4|1468|1467.4|7229
1608538340000|2020-12-21 08:12:20|1468.6|1467.8|1468.4|1467.4|1469|1468.2|1467.2|1466.6|17063
1608538350000|2020-12-21 08:12:30|1468.2|1468|1470.8|1469.6|1470.8|1469.6|1468.2|1467.4|5086
1608538360000|2020-12-21 08:12:40|1471.2|1470|1471.4|1470.2|1471.6|1470.6|1470.4|1469.6|1301
1608538370000|2020-12-21 08:12:50|1471.6|1470.4|1472.4|1471.2|1472.8|1471.8|1471.4|1470.4|1434
1608538380000|2020-12-21 08:13:00|1472.2|1471|1471.6|1470.6|1472.6|1472.2|1471.4|1470.6|3680
1608538390000|2020-12-21 08:13:10|1471.8|1470.8|1474.6|1473.8|1474.8|1473.8|1471.6|1470.6|48737
1608538400000|2020-12-21 08:13:20|1474.8|1473.6|1473|1472|1474.8|1474|1472.2|1471.8|45356
1608538410000|2020-12-21 08:13:30|1473.2|1472.2|1474.2|1473.8|1474.8|1474.2|1473.2|1472.2|6783
1608538420000|2020-12-21 08:13:40|1474|1473.6|1473.8|1473|1474.6|1473.6|1473.6|1473|19204
1608538430000|2020-12-21 08:13:50|1473.6|1473.2|1472.6|1472|1474.6|1473.8|1472.6|1471.8|61177
1608538440000|2020-12-21 08:14:00|1472.4|1471.4|1473.4|1473.2|1473.8|1473.4|1472.2|1471.4|13989
1608538450000|2020-12-21 08:14:10|1473|1473|1471.2|1470.2|1473|1473|1471|1470|16962
1608538460000|2020-12-21 08:14:20|1470.8|1470|1473.8|1473.6|1474|1473.6|1470.8|1470|41974
1608538470000|2020-12-21 08:14:30|1474|1473.2|1475.6|1475.2|1476.2|1475.4|1472.8|1472.4|37194
1608538480000|2020-12-21 08:14:40|1475.8|1475.4|1478.6|1477.4|1478.6|1477.6|1475.6|1475|20328
1608538490000|2020-12-21 08:14:50|1478.4|1477.8|1480|1479.2|1480|1479.6|1478.2|1477.4|24228
1608538500000|2020-12-21 08:15:00|1479.6|1478.6|1477.8|1477.2|1480|1479.2|1475.6|1475|13621
1608538510000|2020-12-21 08:15:10|1478|1477.4|1476.2|1475.2|1478.4|1477.6|1476|1475.2|18666
1608538520000|2020-12-21 08:15:20|1476.4|1475.4|1476.2|1475.4|1476.6|1476|1473.8|1473|7130
1608538530000|2020-12-21 08:15:30|1476.4|1475.6|1475|1474|1476.6|1475.6|1474.6|1473.6|5559
1608538540000|2020-12-21 08:15:40|1474.8|1473.4|1477|1476|1477.2|1476.4|1473.2|1472.8|23035
1608538550000|2020-12-21 08:15:50|1476.6|1475.8|1479|1478|1479.2|1478.4|1476.4|1475.8|15818
1608538560000|2020-12-21 08:16:00|1479.2|1478.2|1478.2|1477.2|1479.2|1478.6|1477.8|1477|5071
1608538570000|2020-12-21 08:16:10|1478.4|1477.4|1478.2|1477.2|1478.8|1478.2|1477.6|1477|3076
1608538580000|2020-12-21 08:16:20|1478|1477.4|1479.4|1478.8|1479.4|1479|1477.8|1477.4|8696
1608538590000|2020-12-21 08:16:30|1479.6|1479.2|1480|1479.2|1480.4|1479.6|1478.4|1478|23743
1608538600000|2020-12-21 08:16:40|1480.2|1479.4|1481.8|1481|1482|1481.6|1479.8|1479.4|9454
1608538610000|2020-12-21 08:16:50|1481.6|1479.8|1480.2|1479.8|1481.6|1480.4|1480|1479.4|19503
1608538620000|2020-12-21 08:17:00|1480.4|1480|1479.8|1478.8|1480.8|1480|1479.4|1478.8|20478
1608538630000|2020-12-21 08:17:10|1479.6|1479|1478.8|1478|1480|1479.2|1478.4|1477.8|9436
1608538640000|2020-12-21 08:17:20|1478.4|1477.6|1478|1477|1478.8|1477.8|1476.6|1476.2|17251
1608538650000|2020-12-21 08:17:30|1477.2|1476.8|1476.2|1475.4|1478|1476.8|1475.6|1475.2|30758
1608538660000|2020-12-21 08:17:40|1476.4|1475.8|1477.6|1476.8|1478.2|1477.6|1476.4|1475.8|18845
1608538670000|2020-12-21 08:17:50|1477.4|1476.6|1476|1475.2|1477.4|1476.6|1475.4|1475|8173
1608538680000|2020-12-21 08:18:00|1476.2|1475|1473.8|1473|1476.4|1475.8|1473.8|1473|38818
1608538690000|2020-12-21 08:18:10|1475.6|1473.2|1474.8|1473.8|1476.2|1475.2|1474.4|1473|52419
1608538700000|2020-12-21 08:18:20|1474.6|1473.6|1474|1473.2|1474.6|1473.8|1473.6|1473|3649
1608538710000|2020-12-21 08:18:30|1473.8|1473|1472|1471.2|1473.8|1473|1472|1471|10780
1608538720000|2020-12-21 08:18:40|1472.2|1471|1472|1471.6|1472.8|1471.8|1471|1470.2|8164
1608538730000|2020-12-21 08:18:50|1472.2|1472|1471.4|1470.6|1472.8|1472.2|1470.2|1469.2|38128
1608538740000|2020-12-21 08:19:00|1471.2|1470.4|1469.2|1468.2|1471.2|1470.4|1469|1468.2|5762
1608538750000|2020-12-21 08:19:10|1469|1468|1466.8|1466|1469|1468|1466.8|1466|10899
1608538760000|2020-12-21 08:19:20|1467|1466.2|1467.8|1467|1468.2|1467.2|1467|1466|11116
1608538770000|2020-12-21 08:19:30|1467.4|1466.8|1466.6|1466|1467.4|1467|1466.6|1466|940
1608538780000|2020-12-21 08:19:40|1466.4|1465.6|1468.4|1467.6|1468.4|1468|1466.2|1465.4|4006
1608538790000|2020-12-21 08:19:50|1468|1467.4|1468|1467.4|1468.2|1467.6|1466.8|1466|9260
1608538800000|2020-12-21 08:20:00|1467.8|1467.2|1465.8|1465.2|1468|1467.2|1465.2|1465|13230
1608538810000|2020-12-21 08:20:10|1466|1465.4|1464.6|1462.8|1466.2|1465.4|1464.6|1462.8|11176
1608538820000|2020-12-21 08:20:20|1464.8|1463|1463.6|1462.6|1465|1464|1463.2|1462.6|915
1608538830000|2020-12-21 08:20:30|1463.4|1462.2|1463.2|1462.2|1464|1463.2|1462.8|1462.2|7062
1608538840000|2020-12-21 08:20:40|1463.4|1462.6|1465.4|1465|1466.4|1465.4|1463.2|1462.6|15700
1608538850000|2020-12-21 08:20:50|1465.2|1465.4|1465.6|1465|1467|1466.6|1465.2|1464.6|28257
1608538860000|2020-12-21 08:21:00|1465.4|1464.4|1463|1462.6|1465.4|1464.4|1463|1462.4|15558
1608538870000|2020-12-21 08:21:10|1463.2|1463|1463.6|1463|1463.8|1463|1463|1463|12750
1608538880000|2020-12-21 08:21:20|1463.4|1462.8|1461.6|1460.8|1463.4|1462.8|1461.2|1460.6|7249
1608538890000|2020-12-21 08:21:30|1461.8|1461|1462|1460.6|1463.2|1462.6|1461.4|1460.6|19325
1608538900000|2020-12-21 08:21:40|1462.2|1460.8|1460.4|1459.6|1463|1461.6|1460.2|1459.2|26058
1608538910000|2020-12-21 08:21:50|1460|1459.8|1460.8|1460.2|1461|1460.4|1459.8|1459.8|11563
1608538920000|2020-12-21 08:22:00|1461|1460|1462.4|1462|1462.4|1462|1460.8|1460|36813
1608538930000|2020-12-21 08:22:10|1462.2|1461.8|1462.2|1462|1463.6|1462.6|1462.2|1461.8|34542
1608538940000|2020-12-21 08:22:20|1462.4|1462.2|1464.8|1464|1465|1464|1462.4|1462.2|8345
1608538950000|2020-12-21 08:22:30|1464.6|1464.2|1463.6|1463|1464.8|1464.2|1463.6|1463|6190
1608538960000|2020-12-21 08:22:40|1463.4|1462.8|1464.2|1463.2|1464.4|1463.6|1462.8|1462|6263
1608538970000|2020-12-21 08:22:50|1464|1463|1463|1462.2|1464|1463|1463|1462.2|819
1608538980000|2020-12-21 08:23:00|1462.8|1462|1463.4|1462.4|1463.8|1462.6|1462.2|1461.8|16166
1608538990000|2020-12-21 08:23:10|1462.6|1462.2|1463|1462.2|1463.4|1462.2|1462|1461.8|17436
1608539000000|2020-12-21 08:23:20|1463.2|1461.8|1461.2|1460.4|1463.2|1462|1460.6|1460.2|9382
1608539010000|2020-12-21 08:23:30|1461.6|1460.2|1460.6|1460|1461.6|1461.4|1460.6|1460|22826
1608539020000|2020-12-21 08:23:40|1460.8|1460.2|1458.6|1457.8|1461|1460.2|1458.4|1457.6|10652
1608539030000|2020-12-21 08:23:50|1458.8|1458|1458.8|1458.2|1459.6|1458.8|1458.8|1458|8592
1608539040000|2020-12-21 08:24:00|1459|1458.4|1457.4|1456.6|1459|1458.4|1457.2|1456.2|9427
1608539050000|2020-12-21 08:24:10|1457|1456.4|1458.6|1457.8|1458.6|1457.8|1456.8|1456|5465
1608539060000|2020-12-21 08:24:20|1458.4|1457.6|1456.2|1455.4|1458.4|1457.6|1455.6|1455.2|31776
1608539070000|2020-12-21 08:24:30|1456.4|1455.6|1456.6|1455.6|1458.4|1458.2|1455.4|1455.2|71676
1608539080000|2020-12-21 08:24:40|1456.8|1455.8|1459|1458.2|1459|1458.2|1456.8|1455.8|5718
1608539090000|2020-12-21 08:24:50|1459.2|1458.4|1459.8|1459.4|1459.8|1459.4|1458.6|1457.8|16678
1608539100000|2020-12-21 08:25:00|1459.4|1459.2|1459|1458.2|1460|1459.4|1458.4|1457.8|7364
1608539110000|2020-12-21 08:25:10|1459.2|1458.4|1459.8|1458.8|1460|1459.2|1459|1458.2|7773
1608539120000|2020-12-21 08:25:20|1459.4|1458.6|1458.6|1458.2|1459.8|1458.6|1458.4|1458|12094
1608539130000|2020-12-21 08:25:30|1458.4|1458|1458|1457.2|1458.6|1458|1457.6|1457|12184
1608539140000|2020-12-21 08:25:40|1458.2|1457.6|1458.6|1458|1458.6|1458.2|1458|1457.2|30297
1608539150000|2020-12-21 08:25:50|1458.4|1457.8|1457.2|1456.4|1458.6|1458.2|1457.2|1456.4|33146
1608539160000|2020-12-21 08:26:00|1457|1456.2|1456.4|1455.8|1457|1456.2|1456|1455.4|4872
1608539170000|2020-12-21 08:26:10|1456.6|1455.6|1458|1457|1458.4|1457.6|1456.6|1455.6|16718
1608539180000|2020-12-21 08:26:20|1457.8|1456.8|1457.4|1456.4|1458|1457.2|1457|1456.2|5913
1608539190000|2020-12-21 08:26:30|1456.6|1456.2|1457|1456.2|1457|1456.6|1456.6|1455.8|3295
1608539200000|2020-12-21 08:26:40|1457.2|1456.6|1458.4|1458|1458.4|1458.2|1457.2|1456.6|9872
1608539210000|2020-12-21 08:26:50|1458.8|1458.2|1457.6|1456.6|1458.8|1458.2|1457.4|1456.6|4668
1608539220000|2020-12-21 08:27:00|1457.8|1456.8|1457.8|1456.8|1458|1457|1456.6|1456|9807
1608539230000|2020-12-21 08:27:10|1458|1457.2|1458.6|1457.8|1458.6|1458|1457.2|1456.8|19809
1608539240000|2020-12-21 08:27:20|1457.8|1457.6|1458|1457.2|1458.2|1457.6|1457.2|1456.4|5996
1608539250000|2020-12-21 08:27:30|1457.2|1457|1457.2|1456.2|1457.6|1457|1456.2|1455.6|8832
1608539260000|2020-12-21 08:27:40|1457|1456.6|1456.4|1455.6|1457.2|1456.6|1456|1455.4|7098
1608539270000|2020-12-21 08:27:50|1456.6|1456|1459.4|1458.6|1460|1459.6|1456.6|1455.6|34033
1608539280000|2020-12-21 08:28:00|1459.6|1459|1460.8|1459.8|1460.8|1460.2|1459.6|1459|34152
1608539290000|2020-12-21 08:28:10|1460.6|1459.6|1457.8|1457|1460.8|1459.6|1457.2|1457|3275
1608539300000|2020-12-21 08:28:20|1458|1457.2|1458.4|1457.4|1458.4|1457.4|1457|1456.2|7277
1608539310000|2020-12-21 08:28:30|1458.2|1457.6|1460.8|1459.4|1461|1460.2|1458.2|1457.6|21630
1608539320000|2020-12-21 08:28:40|1461|1459.6|1462.8|1461.8|1462.8|1462.2|1460.4|1459.6|17068
1608539330000|2020-12-21 08:28:50|1462.6|1462|1463.8|1463.2|1463.8|1463.2|1462.2|1461.8|42634
1608539340000|2020-12-21 08:29:00|1463.6|1463|1462.4|1461.8|1463.6|1463|1462|1461.8|27214
1608539350000|2020-12-21 08:29:10|1462.6|1462|1462|1461.4|1463.2|1463|1462|1461.4|5763
1608539360000|2020-12-21 08:29:20|1461.8|1461.2|1461.6|1460.8|1462.4|1461.6|1460.8|1460.4|18262
1608539370000|2020-12-21 08:29:30|1461.8|1460.6|1461.8|1460.8|1462|1460.8|1461.4|1460.6|592
1608539380000|2020-12-21 08:29:40|1461.6|1460.6|1461.4|1460.4|1461.6|1460.6|1460.6|1460|1678
1608539390000|2020-12-21 08:29:50|1461.6|1460.6|1461.2|1460.4|1462|1461.6|1461|1460.4|3428
1608539400000|2020-12-21 08:30:00|1461|1460.2|1460.6|1460|1461|1460.2|1460.4|1459.8|3032
1608539410000|2020-12-21 08:30:10|1460.8|1460.2|1463|1462.6|1463|1462.6|1460.8|1460.2|5545
1608539420000|2020-12-21 08:30:20|1463.2|1462.8|1463.8|1463|1464|1463.8|1463.2|1462.8|4173
1608539430000|2020-12-21 08:30:30|1463.4|1462.6|1465|1464.6|1465.6|1464.8|1461.8|1461.6|69928
1608539440000|2020-12-21 08:30:40|1465.2|1464.4|1465.2|1464.4|1466|1465.8|1465|1464.2|22074
1608539450000|2020-12-21 08:30:50|1464.4|1464.2|1466.2|1465.6|1467|1466.6|1464.2|1463.6|15042
1608539460000|2020-12-21 08:31:00|1466.6|1466|1467.4|1467|1467.6|1467.2|1466.6|1466|2697
1608539470000|2020-12-21 08:31:10|1467.6|1467.2|1466.4|1465.6|1467.6|1467.2|1465.6|1465|8349
1608539480000|2020-12-21 08:31:20|1466.8|1466|1466.8|1466.4|1467|1466.6|1466.2|1466|4837
1608539490000|2020-12-21 08:31:30|1466.6|1466.2|1466.8|1466.2|1467|1466.4|1466.6|1466|6739
1608539500000|2020-12-21 08:31:40|1467|1466.4|1466|1465.6|1467|1466.8|1466|1465.6|5257
1608539510000|2020-12-21 08:31:50|1465.8|1465.2|1466.4|1465.4|1466.8|1466.4|1464.6|1464|13999
1608539520000|2020-12-21 08:32:00|1466.6|1465.6|1466.8|1466|1467|1466|1466.6|1465.4|1641
1608539530000|2020-12-21 08:32:10|1466.6|1466.2|1466.8|1466.2|1466.8|1466.2|1466.6|1466|1623
1608539540000|2020-12-21 08:32:20|1466.6|1466|1466|1465.6|1466.8|1466|1465.4|1465|18557
1608539550000|2020-12-21 08:32:30|1466.2|1465.8|1466.2|1465.6|1466.4|1465.8|1466|1465.6|805
1608539560000|2020-12-21 08:32:40|1466|1465.4|1465.2|1465|1466|1465.4|1465.2|1465|5773
1608539570000|2020-12-21 08:32:50|1465.4|1465.2|1465|1464.2|1465.6|1465.4|1465|1464|7291
1608539580000|2020-12-21 08:33:00|1465.2|1464.4|1466.8|1466|1467|1466.8|1465.2|1464.4|17017
1608539590000|2020-12-21 08:33:10|1466.4|1465.8|1466.4|1465.4|1466.4|1465.8|1466|1465.2|2937
1608539600000|2020-12-21 08:33:20|1466|1465.6|1466.2|1465.4|1466.4|1466|1465|1464.4|25361
1608539610000|2020-12-21 08:33:30|1466.4|1465.6|1466.4|1466|1466.6|1466.2|1465.8|1465.6|10357
1608539620000|2020-12-21 08:33:40|1466.6|1466.2|1465.8|1465.6|1467.8|1467.6|1465.8|1465.2|18242
1608539630000|2020-12-21 08:33:50|1466|1465.4|1464.8|1464.4|1467|1466.6|1464.8|1464.2|36870
1608539640000|2020-12-21 08:34:00|1465|1464.6|1464.8|1464.2|1465.2|1464.6|1464.2|1464|9950
1608539650000|2020-12-21 08:34:10|1465|1464.4|1462.8|1462|1465.2|1464.6|1462.8|1462|8227
1608539660000|2020-12-21 08:34:20|1462.6|1462.2|1460.4|1460.2|1462.6|1462.2|1460.4|1460|6992
1608539670000|2020-12-21 08:34:30|1460.6|1460|1462.2|1461.4|1462.6|1462.4|1460.4|1460|31785
1608539680000|2020-12-21 08:34:40|1462|1461.2|1462.2|1461.2|1462.2|1461.4|1461.4|1461|2647
1608539690000|2020-12-21 08:34:50|1462.4|1461.4|1462.8|1462|1463.2|1463|1462.4|1461.4|8173
1608539700000|2020-12-21 08:35:00|1462.6|1461.8|1462.2|1461.6|1462.6|1461.8|1461.8|1461|6225
1608539710000|2020-12-21 08:35:10|1462.4|1461.4|1463.8|1463|1464|1463.8|1462.2|1461.4|12458
1608539720000|2020-12-21 08:35:20|1463.4|1462.8|1463.4|1463|1463.4|1463|1463|1462.6|7471
1608539730000|2020-12-21 08:35:30|1463.2|1463.2|1464.2|1463.6|1464.4|1464|1463.2|1462.8|5862
1608539740000|2020-12-21 08:35:40|1464.4|1464|1463.4|1463|1464.6|1464.4|1463.2|1462.8|11124
1608539750000|2020-12-21 08:35:50|1463.6|1463.2|1465|1464.8|1465|1464.8|1463.6|1463|4092
1608539760000|2020-12-21 08:36:00|1465.2|1465|1465.8|1465|1465.8|1465.6|1465.2|1465|51222
1608539770000|2020-12-21 08:36:10|1465.2|1464.8|1465.4|1464.8|1465.8|1464.8|1465|1464.6|4399
1608539780000|2020-12-21 08:36:20|1465.6|1465|1466.8|1466.2|1467|1466.2|1465.4|1464.6|23932
1608539790000|2020-12-21 08:36:30|1466.6|1466.4|1467.4|1466.6|1467.6|1466.6|1466.6|1466.2|4553
1608539800000|2020-12-21 08:36:40|1467.6|1466.8|1466.6|1466|1468.8|1468|1466.4|1465.6|23976
1608539810000|2020-12-21 08:36:50|1466.4|1465.8|1466.2|1465.2|1466.6|1465.8|1465.4|1465|1654
1608539820000|2020-12-21 08:37:00|1466|1465.4|1465.6|1465.2|1466.4|1465.6|1465.4|1465|15299
1608539830000|2020-12-21 08:37:10|1466|1465.4|1466.2|1465.4|1466.2|1465.6|1465.6|1465|3546
1608539840000|2020-12-21 08:37:20|1466.4|1465|1466.6|1466|1467|1466.6|1465.2|1464.6|14076
1608539850000|2020-12-21 08:37:30|1466.4|1465.8|1466.8|1466.2|1467|1466.6|1466.2|1465.8|1900
1608539860000|2020-12-21 08:37:40|1466.6|1466|1466.2|1465.4|1466.6|1466|1465.8|1465|2232
1608539870000|2020-12-21 08:37:50|1465.8|1465.2|1465.8|1465.2|1465.8|1465.2|1465.4|1465|1646
1608539880000|2020-12-21 08:38:00|1466|1465.4|1466.6|1466.4|1466.6|1466.4|1465.8|1465.4|2877
1608539890000|2020-12-21 08:38:10|1466.8|1466.2|1466.6|1465.8|1466.8|1466.2|1465.2|1464.4|28455
1608539900000|2020-12-21 08:38:20|1466.8|1465.6|1466.6|1466.2|1466.8|1466.2|1466.6|1465.6|0
1608539910000|2020-12-21 08:38:30|1466.4|1466.4|1465.8|1465|1466.8|1466.4|1465.8|1465|11406
1608539920000|2020-12-21 08:38:40|1466|1465.2|1466.6|1466|1466.8|1466|1466|1465|2061
1608539930000|2020-12-21 08:38:50|1466.8|1466.2|1468|1467.4|1468|1467.4|1466.8|1466.2|7078
1608539940000|2020-12-21 08:39:00|1468.2|1467.8|1468|1467.6|1469|1468.2|1468|1467.6|11043
1608539950000|2020-12-21 08:39:10|1467.8|1467.4|1469|1468.2|1469|1468.2|1467.4|1466.6|2548
1608539960000|2020-12-21 08:39:20|1468.8|1468.6|1470|1469.4|1470|1469.4|1468.8|1468.6|5666
1608539970000|2020-12-21 08:39:30|1469.8|1469.2|1469.8|1469.2|1470|1469.2|1469.2|1469|4426
1608539980000|2020-12-21 08:39:40|1470|1469.4|1469.6|1469|1470.6|1469.8|1469.4|1469|13776
1608539990000|2020-12-21 08:39:50|1469.4|1469.2|1469|1468.2|1469.4|1469.2|1469|1468.2|1669
1608540000000|2020-12-21 08:40:00|1468.8|1468.4|1471|1470.4|1471|1470.4|1468.8|1468.2|7360
1608540010000|2020-12-21 08:40:10|1471.2|1470.6|1472|1471.6|1472|1471.6|1471|1470.4|7529
1608540020000|2020-12-21 08:40:20|1471.8|1471.8|1472.6|1472.2|1472.6|1472.2|1471.8|1471.6|1922
1608540030000|2020-12-21 08:40:30|1472.8|1472.4|1473.4|1473|1473.4|1473|1472.8|1472.4|14891
1608540040000|2020-12-21 08:40:40|1473.2|1472.8|1474.6|1474|1474.8|1474|1472|1471.8|13397
1608540050000|2020-12-21 08:40:50|1474.8|1474.6|1473.6|1473.2|1475.6|1475|1473.4|1472.8|14558
1608540060000|2020-12-21 08:41:00|1473.8|1473.4|1475.8|1475.4|1475.8|1475.4|1473.8|1473.4|4840
1608540070000|2020-12-21 08:41:10|1476|1475.6|1476.2|1475.6|1476.6|1475.8|1475.4|1474.8|6135
1608540080000|2020-12-21 08:41:20|1476|1476|1476|1475.6|1477.4|1476.8|1476|1475.6|5513
1608540090000|2020-12-21 08:41:30|1476.2|1475.8|1476.6|1476.2|1477|1476.4|1476.2|1475.8|2563
1608540100000|2020-12-21 08:41:40|1476.8|1476.4|1477|1476.6|1477.2|1476.6|1476.4|1476.2|6702
1608540110000|2020-12-21 08:41:50|1476.8|1476.4|1475.4|1475|1477|1476.4|1475.4|1475|17397
1608540120000|2020-12-21 08:42:00|1475.6|1475.2|1476.2|1475.8|1476.4|1475.8|1475.4|1475|8002
1608540130000|2020-12-21 08:42:10|1476|1475.6|1473.4|1472.8|1476|1475.6|1473.4|1472.6|15323
1608540140000|2020-12-21 08:42:20|1473.2|1472.6|1474.4|1473.8|1474.4|1473.8|1472.6|1472|8565
1608540150000|2020-12-21 08:42:30|1474.2|1473.6|1473.4|1473|1474.2|1473.6|1473.4|1472.6|3528
1608540160000|2020-12-21 08:42:40|1473.2|1473.2|1473.6|1473.2|1473.6|1473.2|1472.6|1472.2|11864
1608540170000|2020-12-21 08:42:50|1473.8|1473.4|1474|1473.6|1474.2|1473.8|1473|1472.8|23297
1608540180000|2020-12-21 08:43:00|1474.2|1473.8|1475|1474.6|1475|1474.6|1474.2|1473.8|5471
1608540190000|2020-12-21 08:43:10|1474.8|1474.4|1474.2|1473.8|1474.8|1474.6|1473.8|1473.4|5296
1608540200000|2020-12-21 08:43:20|1474.4|1474|1474.6|1474.2|1474.6|1474.2|1474.2|1473.6|2562
1608540210000|2020-12-21 08:43:30|1474.4|1474|1473|1472.4|1475|1474.4|1473|1472.2|13859
1608540220000|2020-12-21 08:43:40|1473.2|1472.6|1474.2|1473.4|1474.2|1473.6|1473|1472.6|1921
1608540230000|2020-12-21 08:43:50|1474|1473.6|1474.2|1473.6|1474.2|1473.6|1473.6|1473.4|7467
1608540240000|2020-12-21 08:44:00|1474|1473.4|1474.2|1473.6|1474.2|1474|1473.8|1473.4|762
1608540250000|2020-12-21 08:44:10|1474|1473.8|1475.6|1475.2|1475.6|1475.2|1474|1473.6|7532
1608540260000|2020-12-21 08:44:20|1475.4|1475|1474.8|1474|1475.6|1475.2|1474.6|1474|4402
1608540270000|2020-12-21 08:44:30|1474.6|1473.8|1473.4|1473|1474.6|1473.8|1473.2|1472.6|11356
1608540280000|2020-12-21 08:44:40|1473.2|1472.8|1474.8|1474.2|1475|1474.4|1473|1472.4|4546
1608540290000|2020-12-21 08:44:50|1474.6|1474.4|1474.6|1474.4|1475|1474.4|1474.6|1474.4|470
1608540300000|2020-12-21 08:45:00|1474.4|1474.2|1476|1475.4|1476.6|1475.6|1473.8|1473.2|4179
1608540310000|2020-12-21 08:45:10|1475.8|1475.2|1475.2|1474.8|1475.8|1475.2|1475.2|1474.8|5110
1608540320000|2020-12-21 08:45:20|1475|1474.6|1475.8|1475.2|1475.8|1475.2|1474.8|1474.4|1679
1608540330000|2020-12-21 08:45:30|1475.6|1475|1474.6|1474|1475.8|1475.2|1473.6|1473.2|7498
1608540340000|2020-12-21 08:45:40|1474.8|1474.2|1475|1474.6|1475.4|1475|1474.8|1474.2|1328
1608540350000|2020-12-21 08:45:50|1474.8|1474.4|1476.2|1475.8|1476.8|1476.2|1474.6|1474.2|53937
1608540360000|2020-12-21 08:46:00|1476|1475.6|1474.6|1474.4|1476.2|1475.6|1474.4|1474|13177
1608540370000|2020-12-21 08:46:10|1474.4|1474.2|1475|1474.4|1475|1474.6|1474.2|1474|3599
1608540380000|2020-12-21 08:46:20|1474.8|1474.2|1475|1474.6|1475|1474.6|1474.2|1474|6136
1608540390000|2020-12-21 08:46:30|1474.8|1474.4|1474.4|1474.2|1475|1474.4|1474.4|1474.2|2489
1608540400000|2020-12-21 08:46:40|1474.2|1474|1475.4|1475|1475.6|1475|1473.8|1473.2|14513
1608540410000|2020-12-21 08:46:50|1475.2|1474.8|1473.6|1473|1475.6|1475|1473.4|1473|6788
1608540420000|2020-12-21 08:47:00|1473.4|1473.2|1471.2|1470.4|1473.4|1473.2|1471.2|1470.2|7401
1608540430000|2020-12-21 08:47:10|1471.4|1470.8|1471.6|1471.2|1471.8|1471.4|1471.4|1470.8|3352
1608540440000|2020-12-21 08:47:20|1471.8|1471.4|1471.2|1470.4|1472.2|1472|1470.8|1470.2|8946
1608540450000|2020-12-21 08:47:30|1471|1470.6|1470.8|1470.4|1471.2|1470.8|1470.8|1470.2|4440
1608540460000|2020-12-21 08:47:40|1471|1470.6|1471|1470.2|1471.4|1470.8|1470.4|1470|7279
1608540470000|2020-12-21 08:47:50|1470.8|1470.4|1470.6|1470.2|1471|1470.6|1470.6|1470.2|1687
1608540480000|2020-12-21 08:48:00|1470.8|1470.4|1470.8|1470.4|1471|1470.6|1470.6|1470.2|2846
1608540490000|2020-12-21 08:48:10|1470.6|1470.2|1470.8|1470.6|1471|1470.8|1469.6|1469.4|11507
1608540500000|2020-12-21 08:48:20|1471|1470.8|1470.2|1470|1471|1470.8|1469.6|1469.4|4830
1608540510000|2020-12-21 08:48:30|1470|1469.8|1470|1469.4|1470|1469.8|1469.8|1469.4|1089
1608540520000|2020-12-21 08:48:40|1470.2|1469.6|1470.6|1470|1470.8|1470.2|1470.2|1469.6|1309
1608540530000|2020-12-21 08:48:50|1470.2|1469.8|1469.6|1469.2|1470.2|1469.8|1469.6|1469|1934
1608540540000|2020-12-21 08:49:00|1469.4|1469|1469.4|1468.8|1469.4|1469|1468|1467.8|5409
1608540550000|2020-12-21 08:49:10|1469.2|1468.6|1467.6|1467.2|1469.2|1468.6|1467.6|1467|1772
1608540560000|2020-12-21 08:49:20|1467.4|1467|1467.2|1467|1467.8|1467.2|1467.2|1466.8|3218
1608540570000|2020-12-21 08:49:30|1467|1466.8|1467|1466|1467.2|1466.8|1467|1466|541
1608540580000|2020-12-21 08:49:40|1466.8|1466.2|1467.4|1466.8|1467.4|1466.8|1466.4|1466|2266
1608540590000|2020-12-21 08:49:50|1467.2|1467|1466.6|1466.2|1467.6|1467.4|1466.6|1466.2|7806
1608540600000|2020-12-21 08:50:00|1466.8|1466|1468.8|1468.4|1468.8|1468.4|1466.6|1466|11827
1608540610000|2020-12-21 08:50:10|1469|1468.6|1468.4|1467.8|1469|1468.8|1468.2|1467.8|1364
1608540620000|2020-12-21 08:50:20|1468.2|1467.6|1467.8|1467.2|1468.4|1467.8|1467.8|1467.2|981
1608540630000|2020-12-21 08:50:30|1467.6|1467.4|1467.4|1467|1467.8|1467.4|1467|1466.6|11500
1608540640000|2020-12-21 08:50:40|1467.6|1467.2|1469|1468.6|1469|1468.6|1467.6|1467.2|8937
1608540650000|2020-12-21 08:50:50|1468.8|1468.4|1469.8|1469.2|1470|1469.4|1468.4|1468.2|3937
1608540660000|2020-12-21 08:51:00|1469.6|1469.4|1469.6|1469.2|1469.8|1469.6|1469.6|1469.2|3304
1608540670000|2020-12-21 08:51:10|1469.4|1469.4|1468.8|1468.4|1469.6|1469.4|1468.6|1468.2|3889
1608540680000|2020-12-21 08:51:20|1469|1469|1469.6|1469.2|1469.8|1469.6|1469|1469|2842
1608540690000|2020-12-21 08:51:30|1469.4|1469.4|1469|1468.4|1469.4|1469.4|1468.8|1468.4|1525
1608540700000|2020-12-21 08:51:40|1469.2|1468.6|1469.2|1468.8|1469.4|1469.2|1469|1468.4|1516
1608540710000|2020-12-21 08:51:50|1469.4|1469|1469|1468.4|1469.6|1469.2|1468.8|1468.4|407
1608540720000|2020-12-21 08:52:00|1469.2|1468.6|1469.6|1469|1469.6|1469|1469|1468.4|1682
1608540730000|2020-12-21 08:52:10|1469.8|1469.2|1469.4|1469|1469.8|1469.4|1469.4|1469|4187
1608540740000|2020-12-21 08:52:20|1469.6|1469.2|1470.6|1470.2|1471.2|1470.6|1469.6|1469.2|15314
1608540750000|2020-12-21 08:52:30|1470.4|1470|1470|1469.4|1470.6|1470.2|1469.8|1469.2|10339
1608540760000|2020-12-21 08:52:40|1469.8|1469.2|1470.2|1469.8|1470.2|1469.8|1469.2|1469|15225
1608540770000|2020-12-21 08:52:50|1470.4|1470|1470.4|1470.2|1470.4|1470.2|1469.8|1469.6|19047
1608540780000|2020-12-21 08:53:00|1470.6|1470.4|1471.6|1471|1471.8|1471|1470.6|1470.4|6407
1608540790000|2020-12-21 08:53:10|1471.4|1470.8|1470.2|1469.8|1471.4|1470.8|1470.2|1469.8|11497
1608540800000|2020-12-21 08:53:20|1470.4|1469.6|1471|1470.6|1471|1470.8|1470.4|1469.6|12973
1608540810000|2020-12-21 08:53:30|1471.2|1470.4|1470.8|1470.6|1471.4|1471|1470.8|1470.4|6408
1608540820000|2020-12-21 08:53:40|1470.6|1470.4|1470.4|1470|1470.6|1470.4|1469.8|1469.6|8749
1608540830000|2020-12-21 08:53:50|1470.2|1469.8|1470.4|1469.8|1470.4|1470|1469.6|1469.2|2994
1608540840000|2020-12-21 08:54:00|1470.2|1469.6|1469.8|1469.2|1470.2|1469.6|1469.6|1469|1240
1608540850000|2020-12-21 08:54:10|1470|1469.4|1469.4|1469|1470|1469.6|1469.4|1469|10680
1608540860000|2020-12-21 08:54:20|1469.2|1469.2|1468.8|1468.2|1469.2|1469.2|1468.2|1468|6627
1608540870000|2020-12-21 08:54:30|1468.6|1468|1466.8|1466.6|1468.8|1468|1466.8|1466.4|9147
1608540880000|2020-12-21 08:54:40|1467|1466.8|1466.2|1465.4|1467.2|1467|1465.8|1465.4|7959
1608540890000|2020-12-21 08:54:50|1466.4|1465.6|1466.6|1466|1466.6|1466.2|1465.8|1465.2|8839
1608540900000|2020-12-21 08:55:00|1466.8|1466.2|1467|1466.6|1467|1466.8|1466|1465.6|10000
1608540910000|2020-12-21 08:55:10|1466.8|1466.8|1466|1465.6|1467.2|1466.8|1465.6|1465.2|17985
1608540920000|2020-12-21 08:55:20|1466.2|1465.8|1467.4|1467|1468|1467.4|1466.2|1465.8|9955
1608540930000|2020-12-21 08:55:30|1467.6|1467.2|1466.6|1466.2|1468|1467.6|1466.6|1466.2|12607
1608540940000|2020-12-21 08:55:40|1466.8|1466.4|1466.2|1465.8|1467|1466.6|1466|1465.6|12044
1608540950000|2020-12-21 08:55:50|1466.4|1466|1467.4|1466.6|1467.4|1466.6|1466.2|1465.8|3243
1608540960000|2020-12-21 08:56:00|1467|1466.4|1469.4|1469|1469.4|1469|1467|1466.4|14040
1608540970000|2020-12-21 08:56:10|1469.2|1468.8|1469.8|1469.4|1469.8|1469.6|1469.2|1468.8|3646
1608540980000|2020-12-21 08:56:20|1469.6|1469.2|1470|1469.6|1470|1469.8|1469.2|1469|11395
1608540990000|2020-12-21 08:56:30|1469.8|1469.4|1469.2|1469|1469.8|1469.4|1468.6|1468.2|3669
1608541000000|2020-12-21 08:56:40|1469|1468.8|1469.6|1469.2|1469.8|1469.2|1469|1468.8|3130
1608541010000|2020-12-21 08:56:50|1469.8|1469.4|1469.8|1469.4|1470|1469.6|1469.6|1469.2|200
1608541020000|2020-12-21 08:57:00|1470|1469.6|1470.6|1470|1470.6|1470.2|1470|1469.6|5393
1608541030000|2020-12-21 08:57:10|1470.2|1469.8|1469.8|1469.6|1470.6|1469.8|1469.6|1469.4|3977
1608541040000|2020-12-21 08:57:20|1470|1469.8|1470.8|1470.4|1470.8|1470.4|1470|1469.8|2147
1608541050000|2020-12-21 08:57:30|1470.6|1470.6|1470.8|1470.4|1470.8|1470.6|1470.6|1470.4|3970
1608541060000|2020-12-21 08:57:40|1470.6|1470.2|1470.6|1470.2|1470.8|1470.2|1470.4|1470.2|2923
1608541070000|2020-12-21 08:57:50|1470.4|1470|1470.2|1469.6|1470.4|1470|1470|1469.6|2696
1608541080000|2020-12-21 08:58:00|1470.4|1470|1471.6|1471|1471.6|1471.2|1470.4|1470|3175
1608541090000|2020-12-21 08:58:10|1471.4|1470.8|1470.8|1470.2|1471.4|1470.8|1470.6|1470.2|1391
1608541100000|2020-12-21 08:58:20|1470.4|1470|1469.6|1468.8|1470.4|1470|1468.8|1468.2|8149
1608541110000|2020-12-21 08:58:30|1469.8|1469|1469.8|1469.4|1470.2|1469.8|1469.8|1469|1504
1608541120000|2020-12-21 08:58:40|1470|1469.6|1469.2|1468.8|1470|1469.6|1469|1468.8|3965
1608541130000|2020-12-21 08:58:50|1469|1468.6|1469.2|1468.6|1469.4|1468.6|1468.4|1468|5353
1608541140000|2020-12-21 08:59:00|1469.4|1468.8|1469|1468.6|1470|1469.6|1469|1468.4|2854
1608541150000|2020-12-21 08:59:10|1468.8|1468.4|1468.6|1468|1468.8|1468.4|1468.6|1468|1314
1608541160000|2020-12-21 08:59:20|1468.8|1468.2|1468.2|1468|1468.8|1468.6|1468.2|1468|7471
1608541170000|2020-12-21 08:59:30|1468.4|1468.2|1468|1467.6|1469|1468.8|1468|1467.6|7374
1608541180000|2020-12-21 08:59:40|1467.8|1467.4|1468.2|1467.8|1468.4|1468|1467.8|1467.4|3125
1608541190000|2020-12-21 08:59:50|1468.4|1468|1467.8|1467.2|1468.4|1468.2|1467.6|1467.2|1990
1608541200000|2020-12-21 09:00:00|1467.6|1467.4|1467.8|1467.4|1468|1467.6|1466.8|1466.2|8414
1608541210000|2020-12-21 09:00:10|1467.6|1467.2|1467|1466.4|1467.6|1467.2|1466.8|1466.4|2670
1608541220000|2020-12-21 09:00:20|1466.8|1466.6|1467|1466.4|1467|1466.6|1466.4|1466|2270
1608541230000|2020-12-21 09:00:30|1466.8||1466.8||1467||1466.6||405
1608541240000|2020-12-21 09:00:40|1467.2|1466.6|1467.4|1466.8|1467.4|1466.8|1467.2|1466.4|2100
1608541250000|2020-12-21 09:00:50|1467.6|1467|1467.2|1466.8|1468|1467.6|1467.2|1466.8|3120
1608541260000|2020-12-21 09:01:00|1467|1466.6|1466.6|1466.2|1467|1466.6|1466.4|1466|6677
1608541270000|2020-12-21 09:01:10|1466.4|1466|1466|1465.6|1466.4|1466|1465.8|1465.4|2571
1608541280000|2020-12-21 09:01:20|1466.2|1465.8|1465.4|1465|1466.2|1466|1465.4|1465|2073
1608541290000|2020-12-21 09:01:30|1465.2|1464.8|1465.2|1464.8|1465.2|1465|1465|1464.6|28289
1608541300000|2020-12-21 09:01:40|1465|1465|1464.8|1464.6|1465.4|1465.2|1464.6|1464.4|4432
1608541310000|2020-12-21 09:01:50|1465|1464.8|1465|1464.6|1465.4|1465.2|1464.6|1464.2|23004
1608541320000|2020-12-21 09:02:00|1464.8|1464.4|1464.8|1464.2|1465|1464.6|1464|1463.6|7009
1608541330000|2020-12-21 09:02:10|1465|1464.4|1465|1464.6|1465.6|1465.2|1464.8|1464.4|6383
1608541340000|2020-12-21 09:02:20|1465.2|1464.8|1465.4|1465|1465.4|1465.2|1465.2|1464.6|1441
1608541350000|2020-12-21 09:02:30|1465.2|1464.8|1465.2|1464.8|1465.2|1464.8|1465|1464.8|944
1608541360000|2020-12-21 09:02:40|1465.4|1465|1466|1465.6|1466|1465.6|1465.2|1464.8|3139
1608541370000|2020-12-21 09:02:50|1465.8|1465.8|1465.8|1465.6|1466|1465.8|1465.8|1465.6|1160
1608541380000|2020-12-21 09:03:00|1465.6|1465.4|1464|1463.6|1466|1465.6|1464|1463.6|10256
1608541390000|2020-12-21 09:03:10|1463.8|1463.4|1463.6|1463.2|1463.8|1463.4|1463|1462.6|35971
1608541400000|2020-12-21 09:03:20|1463.8|1463.4|1464|1463.8|1465|1464.4|1463.8|1463.2|6491
1608541410000|2020-12-21 09:03:30|1463.8|1463.4|1464.2|1463.8|1464.2|1463.8|1463.8|1463.4|4153
1608541420000|2020-12-21 09:03:40|1464.4|1464|1465|1464.4|1465|1464.6|1464|1463.8|3105
1608541430000|2020-12-21 09:03:50|1464.8|1464.6|1465|1464.4|1465|1464.8|1464.8|1464.4|2530
1608541440000|2020-12-21 09:04:00|1464.8|1464.6|1464.2|1463.8|1465.4|1465|1463.8|1463.4|14056
1608541450000|2020-12-21 09:04:10|1464|1463.6|1463.8|1463.2|1464|1463.6|1463.8|1463.2|596
1608541460000|2020-12-21 09:04:20|1463.6|1463|1462.8|1462.4|1463.6|1463.2|1462.8|1462.4|1650
1608541470000|2020-12-21 09:04:30|1463|1462.6|1462.8|1462.4|1463.4|1463.2|1462.8|1462.4|2493
1608541480000|2020-12-21 09:04:40|1463|1462.6|1463|1462.6|1463.2|1462.8|1463|1462.4|2004
1608541490000|2020-12-21 09:04:50|1462.8|1462.4|1462.6|1462.2|1462.8|1462.4|1462|1461.6|23459
1608541500000|2020-12-21 09:05:00|1462.4|1462|1463|1462.6|1463.4|1463|1462.4|1462|3812
1608541510000|2020-12-21 09:05:10|1462.8|1462.4|1462.6|1462.2|1462.8|1462.4|1462.4|1462.2|1304
1608541520000|2020-12-21 09:05:20|1462.4|1462|1462|1461.6|1462.6|1462.2|1461.8|1461.2|2456
1608541530000|2020-12-21 09:05:30|1462.2|1461.8|1462|1461.2|1462.2|1462|1461.8|1461.2|13421
1608541540000|2020-12-21 09:05:40|1461.8|1461.4|1461.6|1461.2|1461.8|1461.6|1461.4|1461|3688
1608541550000|2020-12-21 09:05:50||1461.4||1461.4||1461.4||1461.2|500
1608541560000|2020-12-21 09:06:00|1461.8|1461.6|1462|1461.6|1462|1461.6|1461.6|1461.4|4874
1608541570000|2020-12-21 09:06:10|1462.2|1461.8|1462|1461.6|1462.2|1462|1462|1461.6|1188
1608541580000|2020-12-21 09:06:20|1461.8|1461.8|1461.8|1461.4|1461.8|1461.8|1461.6|1461.4|370
1608541590000|2020-12-21 09:06:30|1461.6|1461.2|1461.4|1461.2|1461.6|1461.2|1461.4|1461.2|250
1608541600000|2020-12-21 09:06:40|1461.6|1461|1461.4|1461|1461.6|1461|1461.4|1461|161
1608541610000|2020-12-21 09:06:50|1461.2|1460.8|1461|1460.4|1461.4|1461|1460.8|1460.4|3294
1608541620000|2020-12-21 09:07:00|1460.8|1460.6|1461.4|1461|1461.4|1461.2|1460.8|1460.4|1956
1608541630000|2020-12-21 09:07:10|1461.2|1460.8|1460.4|1460|1461.4|1461|1460.2|1460|14007
1608541640000|2020-12-21 09:07:20|1460.6|1460.2|1460.8|1460.4|1461|1460.6|1460.6|1460.2|6709
1608541650000|2020-12-21 09:07:30|1461|1460.2|1460.4|1460|1461|1460.2|1460.4|1460|6791
1608541660000|2020-12-21 09:07:40|1460.2|1460.2|1459.4|1459.2|1460.4|1460.2|1459.2|1458.8|26935
1608541670000|2020-12-21 09:07:50|1459.6|1459.4|1459.8|1459.4|1459.8|1459.6|1459.4|1459.2|6168
1608541680000|2020-12-21 09:08:00|1460|1459.2|1460.4|1459.8|1460.4|1460|1460|1459.2|3488
1608541690000|2020-12-21 09:08:10|1460.2|1460|1459.8|1459.4|1460.2|1460|1459.8|1459.4|5685
1608541700000|2020-12-21 09:08:20|1460|1459.6|1460|1459.6|1460|1459.6|1460|1459.6|0
1608541710000|2020-12-21 09:08:30|1459.8|1459.4|1460.2|1459.8|1460.2|1459.8|1459.8|1459.4|1839
1608541720000|2020-12-21 09:08:40|1460||1460||1460.2||1460||450
1608541730000|2020-12-21 09:08:50|1460.2|1459.6|1459.6|1459.2|1460.2|1459.6|1459.4|1459|5294
1608541740000|2020-12-21 09:09:00|1459.4|1459|1459.6|1459.4|1459.6|1459.4|1459.4|1459|4005
1608541750000|2020-12-21 09:09:10|1459.4|1459.2|1458.8|1458.4|1459.6|1459.2|1458.8|1458.4|7242
1608541760000|2020-12-21 09:09:20|1459|1458.6|1459|1458.6|1459|1458.8|1458.8|1458.6|1855
1608541770000|2020-12-21 09:09:30|1458.8|1458.4|1458.6|1458.2|1459|1458.6|1458.6|1458.2|2806
1608541780000|2020-12-21 09:09:40|1458.4|1458.4|1458.6|1458.4|1458.6|1458.4|1458.4|1458.2|1903
1608541790000|2020-12-21 09:09:50|1458.8|1458.2|1459.6|1459|1459.8|1459.4|1458.6|1458.2|6779
1608541800000|2020-12-21 09:10:00|1459.4|1459.2|1458|1457.6|1459.6|1459.2|1458|1457.6|28863
1608541810000|2020-12-21 09:10:10|1457.8|1457.4|1457.8|1457.2|1458|1457.8|1457.6|1457.2|2023
1608541820000|2020-12-21 09:10:20|1457.6|1457.6|1457.8|1457.2|1457.8|1457.6|1457.4|1457.2|14
1608541830000|2020-12-21 09:10:30|1458|1457.4|1458.2|1457.8|1458.2|1457.8|1458|1457.4|2976
1608541840000|2020-12-21 09:10:40|1458|1457.6|1457.4|1457|1458|1457.6|1457.2|1457|5645
1608541850000|2020-12-21 09:10:50|1457.6|1457.2|1457.4|1457|1457.6|1457.2|1457.4|1457|5999
1608541860000|2020-12-21 09:11:00|1457.6|1457.2|1457.2|1456.8|1457.6|1457.2|1457.2|1456.8|5398
1608541870000|2020-12-21 09:11:10|1457|1456.6|1457.4|1457|1457.4|1457.2|1457|1456.6|4144
1608541880000|2020-12-21 09:11:20|1457.2|1456.8|1456.8|1456.4|1457.4|1457|1456.8|1456.4|2140
1608541890000|2020-12-21 09:11:30|1457|1456.6|1457|1456.4|1457|1456.8|1456.8|1456.4|2816
1608541900000|2020-12-21 09:11:40|1456.8|1456.6|1456.4|1456|1457|1456.6|1456|1455.4|25794
1608541910000|2020-12-21 09:11:50|1456.6|1456.2|1456.8|1456.2|1457|1456.8|1456.4|1456|10249
1608541920000|2020-12-21 09:12:00|1456.6|1456|1456.8|1456.2|1457|1456.4|1456.4|1456|1576
1608541930000|2020-12-21 09:12:10|1456.6|1456.6|1457.4|1457|1457.8|1457.4|1456.6|1456.2|40999
1608541940000|2020-12-21 09:12:20|1457.6|1457.2|1457.6|1457|1457.8|1457.4|1457.4|1457|1897
1608541950000|2020-12-21 09:12:30|1457.4|1456.8|1456.6|1456.2|1457.6|1456.8|1456.6|1456.2|967
1608541960000|2020-12-21 09:12:40|1456.4|1456|1456.2|1455.6|1456.6|1456.2|1455.8|1455.6|14281
1608541970000|2020-12-21 09:12:50|1456.4|1455.8|1456.6|1456.2|1456.6|1456.4|1456|1455.8|5980
1608541980000|2020-12-21 09:13:00|1456.4|1456|1456.4|1456|1456.6|1456.2|1456.4|1456|1075
1608541990000|2020-12-21 09:13:10|1456.2|1456.2|1455.8|1455.4|1456.2|1456.2|1455.8|1455.4|2812
1608542000000|2020-12-21 09:13:20|1456.2|1455.6|1456.2|1455.8|1456.2|1455.8|1455.4|1455.2|21660
1608542010000|2020-12-21 09:13:30|1456|1456|1455.8|1455.4|1456|1456|1455.8|1455.4|1518
1608542020000|2020-12-21 09:13:40|1455.6|1455.2|1455.8|1455.4|1456.2|1455.6|1455.4|1455.2|16336
1608542030000|2020-12-21 09:13:50|1455.6|1455.6|1455.4|1455.2|1456|1455.6|1455.4|1455|8212
1608542040000|2020-12-21 09:14:00|1455.2|1455|1454.6|1454.4|1455.2|1455|1454.6|1454.2|19574
1608542050000|2020-12-21 09:14:10|1454.4|1454.2|1455.4|1455|1455.6|1455.4|1454.4|1454.2|10333
1608542060000|2020-12-21 09:14:20|1455.2|1454.8|1455.6|1455.2|1455.6|1455.2|1455|1454.8|1116
1608542070000|2020-12-21 09:14:30|1455.8|1455.4|1456|1455.4|1456|1455.6|1455.6|1455|24779
1608542080000|2020-12-21 09:14:40|1455.8||1456||1456||1455.8||0
1608542090000|2020-12-21 09:14:50|1455.8|1454.8|1455.6|1455.2|1455.8|1455.4|1455.2|1454.8|13558
1608542100000|2020-12-21 09:15:00|1455.8|1455.4|1455.8|1455.2|1455.8|1455.4|1455.2|1455|964
1608542110000|2020-12-21 09:15:10|1456|1455.4|1455.8|1455.4|1456|1455.4|1455.6|1455.2|4012
1608542120000|2020-12-21 09:15:20|1455.6|1455.2|1455.8|1455.6|1455.8|1455.6|1455.6|1455.2|191
1608542130000|2020-12-21 09:15:30|1456|1455.8|1455.4|1455|1456|1455.8|1455.2|1455|2183
1608542140000|2020-12-21 09:15:40|1455.2|1454.8|1455.4|1455|1455.4|1455|1455|1454.4|3716
1608542150000|2020-12-21 09:15:50|1455.2|1455.2|1455.6|1455.2|1455.6|1455.4|1455.2|1455|5774
1608542160000|2020-12-21 09:16:00|1455.8|1455.4|1457.2|1457|1457.6|1457.2|1455.8|1455.4|7595
1608542170000|2020-12-21 09:16:10||1456.8||1457||1457||1456.6|3019
1608542180000|2020-12-21 09:16:20|1457.4|1457.2|1458.2|1457.6|1458.4|1458|1457.4|1457.2|6954
1608542190000|2020-12-21 09:16:30|1458|1457.4|1458.8|1458.2|1458.8|1458.4|1457.8|1457.4|25858
1608542200000|2020-12-21 09:16:40|1458.6|1458|1458.4|1458|1458.6|1458.2|1458|1457.8|21929
1608542210000|2020-12-21 09:16:50||1458.2||1458||1458.2||1458|2597
1608542220000|2020-12-21 09:17:00|1458.2|1457.8|1459.4|1458.8|1459.4|1459|1458.2|1457.8|8444
1608542230000|2020-12-21 09:17:10|1459.2|1459.2|1459.4|1459.2|1459.4|1459.2|1459.2|1458.8|5206
1608542240000|2020-12-21 09:17:20|1459.2|1459|1459.2|1459|1459.4|1459|1459|1458.6|8738
1608542250000|2020-12-21 09:17:30|1459.4|1459.2|1459.8|1459.6|1459.8|1459.6|1459.2|1459|4558
1608542260000|2020-12-21 09:17:40|1460|1459.8|1460|1459.6|1460|1459.8|1459.8|1459.4|18813
1608542270000|2020-12-21 09:17:50|1459.8|1459.8|1460|1459.8|1460|1459.8|1459.8|1459.6|3683
1608542280000|2020-12-21 09:18:00|1460.2|1459.6|1461.8|1461.2|1462|1461.8|1460.2|1459.6|11098
1608542290000|2020-12-21 09:18:10|1461.6|1461|1461.2|1460.4|1461.6|1461|1461.2|1460.4|2727
1608542300000|2020-12-21 09:18:20|1461|1460.2|1460.6|1460.4|1461|1460.6|1460.6|1460.2|2553
1608542310000|2020-12-21 09:18:30|1460.8|1460.2|1461|1460.4|1461|1460.4|1460.8|1460.2|261
1608542320000|2020-12-21 09:18:40|1460.8|1460.2|1460.2|1460|1460.8|1460.4|1460.2|1459.8|12278
1608542330000|2020-12-21 09:18:50|1460.4|1460.2|1460.8|1460.4|1461|1460.8|1460.4|1460.2|6090
1608542340000|2020-12-21 09:19:00|1460.6|1460.2|1460.6|1460.2|1460.8|1460.2|1460.6|1460.2|214
1608542350000|2020-12-21 09:19:10|1460.4|1460|1460.8|1460.2|1461|1460.4|1460.2|1459.6|26919
1608542360000|2020-12-21 09:19:20|1460.6|1460|1459.6|1459.2|1460.6|1460|1459.4|1459|14486
1608542370000|2020-12-21 09:19:30|1459.2|1459|1459.2|1458.8|1459.4|1459.2|1459|1458.8|5718
1608542380000|2020-12-21 09:19:40|1459.4|1458.6|1459.4|1459|1459.6|1459.4|1459|1458.6|2524
1608542390000|2020-12-21 09:19:50|1460|1459.2|1459.4|1459|1460|1459.6|1459.4|1459|13362
1608542400000|2020-12-21 09:20:00|1459.2|1459.2|1459.4|1459|1459.4|1459.2|1459|1458.6|9201
1608542410000|2020-12-21 09:20:10|1459.6|1459.2|1459.4|1459|1459.6|1459.4|1459.4|1459|2300
1608542420000|2020-12-21 09:20:20|1459.2|1458.8|1457.8|1457.6|1459.2|1458.8|1457.8|1457.4|6176
1608542430000|2020-12-21 09:20:30|1458|1457.8|1457.4|1457|1458.2|1457.8|1457.4|1457|717
1608542440000|2020-12-21 09:20:40|1457.2|1456.8|1457.2|1457|1457.2|1457|1456.4|1456|7880
1608542450000|2020-12-21 09:20:50|1457.4|1457.2|1457.6|1457|1458|1457.6|1457.2|1457|3280
1608542460000|2020-12-21 09:21:00|1457.4|1457.2|1457.2|1457|1457.4|1457.2|1457.2|1457|1000
1608542470000|2020-12-21 09:21:10|1457.4|1457.2|1457.4|1457|1457.6|1457.4|1457.4|1457|3029
1608542480000|2020-12-21 09:21:20|1457.6|1457.2|1458.4|1457.8|1458.4|1457.8|1457.6|1457|169
1608542490000|2020-12-21 09:21:30|1458.2|1458|1458.6|1458.2|1459.2|1458.6|1458|1457.6|1574
1608542500000|2020-12-21 09:21:40|1458.4|1458|1457.4|1457|1458.4|1458.2|1457.4|1457|1818
1608542510000|2020-12-21 09:21:50|1457.2|1456.8|1457.4|1456.8|1457.4|1457.2|1457|1456.6|3365
1608542520000|2020-12-21 09:22:00|1457.2|1457|1457|1456.4|1457.4|1457|1456.8|1456.4|1753
1608542530000|2020-12-21 09:22:10|1456.8|1456.2|1456.6|1456.2|1457|1456.4|1456.4|1456|4385
1608542540000|2020-12-21 09:22:20|1456.4|1456|1456.4|1456|1456.4|1456|1456.2|1456|1857
1608542550000|2020-12-21 09:22:30|1456.2|1455.8|1456|1455.6|1456.4|1456.2|1455.8|1455.6|12002
1608542560000|2020-12-21 09:22:40|1456.2|1455.8|1456.4|1456|1456.4|1456|1456|1455.6|2620
1608542570000|2020-12-21 09:22:50|1456.2|1455.8|1455.6|1455.2|1456.2|1455.8|1455.6|1455.2|2643
1608542580000|2020-12-21 09:23:00|1455.8|1455.4|1456|1455.6|1456.2|1455.6|1455.6|1455.4|3831
1608542590000|2020-12-21 09:23:10|1456.2|1455.8|1457.4|1457|1458|1457.6|1456.2|1455.8|6682
1608542600000|2020-12-21 09:23:20|1457.2|1456.8|1456.8|1456.6|1457.4|1456.8|1456.8|1456.4|1582
1608542610000|2020-12-21 09:23:30|1456.6|1456.4|1457.4|1457.2|1457.4|1457.2|1456.6|1456.2|5169
1608542620000|2020-12-21 09:23:40|1457.2|1457|1457.4|1457|1457.4|1457.2|1457|1456.8|841
1608542630000|2020-12-21 09:23:50|1457.6|1457.2|1457.2|1457|1458|1457.8|1457.2|1457|10914
1608542640000|2020-12-21 09:24:00|1457|1456.8|1456.8|1456.4|1457.2|1456.8|1456.8|1456.4|3823
1608542650000|2020-12-21 09:24:10|1456.6|1456.6|1456.4|1456|1456.8|1456.6|1456.2|1456|9262
1608542660000|2020-12-21 09:24:20|1456.2|1456.2|1455.6|1455.2|1456.2|1456.2|1455.6|1455.2|5344
1608542670000|2020-12-21 09:24:30|1455.4|1455|1456|1455.6|1456|1455.8|1455.2|1455|13884
1608542680000|2020-12-21 09:24:40|1455.8|1455.4|1454.6|1454.2|1455.8|1455.4|1454.6|1454.2|19411
1608542690000|2020-12-21 09:24:50|1454.8|1454.4|1454.6|1454.4|1455|1454.6|1454.6|1454|8454
1608542700000|2020-12-21 09:25:00|1454.4|1454.2|1454.6|1454.2|1454.8|1454.6|1454.4|1454|3004
1608542710000|2020-12-21 09:25:10|1454.4|1454.4|1455|1454.6|1455|1454.6|1454.2|1454|3268
1608542720000|2020-12-21 09:25:20|1455.2|1454.8|1455.2|1455|1455.4|1455|1455|1454.8|8248
1608542730000|2020-12-21 09:25:30|1455|1454.8|1455.2|1454.4|1455.2|1454.8|1454.8|1454.4|0
1608542740000|2020-12-21 09:25:40|1455.4|1454.6|1455.8|1455.2|1455.8|1455.4|1455.4|1454.6|1211
1608542750000|2020-12-21 09:25:50|1455.6|1455.4|1455.6|1455.2|1455.8|1455.6|1455.6|1455.2|3002
1608542760000|2020-12-21 09:26:00|1455.8|1455|1455.4|1455|1455.8|1455.2|1455|1454.6|5170
1608542770000|2020-12-21 09:26:10|1455.2|1454.8|1455|1454.4|1455.4|1455|1454.6|1454.4|9556
1608542780000|2020-12-21 09:26:20|1454.8|1454.6|1455.8|1455.4|1456.2|1455.8|1454.8|1454.6|4830
1608542790000|2020-12-21 09:26:30|1455.6|1455.2|1455.2|1454.8|1455.6|1455.2|1455|1454.8|621
1608542800000|2020-12-21 09:26:40|1455.4|1455|1454.4|1454|1455.4|1455|1454.2|1454|6265
1608542810000|2020-12-21 09:26:50|1454.2|1454.2|1454.4|1454|1454.4|1454.2|1453.8|1453.4|8124
1608542820000|2020-12-21 09:27:00|1454.2|1454.2|1454.6|1454.2|1454.8|1454.4|1454.2|1454.2|7530
1608542830000|2020-12-21 09:27:10|1454.4|1454.4|1454.4|1454|1454.6|1454.4|1454.2|1454|601
1608542840000|2020-12-21 09:27:20|||||||||300
1608542850000|2020-12-21 09:27:30|1454.2|1453.8|1453.4|1452.8|1454.2|1453.8|1453|1452.6|15086
1608542860000|2020-12-21 09:27:40|1453.6|1453|1454.2|1454|1454.2|1454|1453.4|1453|8641
1608542870000|2020-12-21 09:27:50|1454|1453.8|1453.8|1453.4|1454.4|1454|1453.8|1453.4|3206
1608542880000|2020-12-21 09:28:00|1453.6|1453.2|1454.4|1454|1454.4|1454|1453.6|1453.2|4886
1608542890000|2020-12-21 09:28:10|1454.6|1454.2|1454.4|1454|1455|1454.6|1454.4|1454|1548
1608542900000|2020-12-21 09:28:20|1454.6|1454.2|1454.8|1454.6|1454.8|1454.6|1454.6|1454.2|3145
1608542910000|2020-12-21 09:28:30|1454.6|1454.4|1455|1454.8|1455|1454.8|1454.6|1454.2|4577
1608542920000|2020-12-21 09:28:40||1454.6||1454.8||1454.8||1454.6|1671
1608542930000|2020-12-21 09:28:50|1455.2|1455|1455.6|1455.2|1455.6|1455.2|1455.2|1455|4731
1608542940000|2020-12-21 09:29:00|1455.4|1455|1454.2|1453.8|1455.4|1455|1454|1453.8|5401
1608542950000|2020-12-21 09:29:10|1454.4|1454|1454.8|1454.4|1454.8|1454.4|1454.2|1454|893
1608542960000|2020-12-21 09:29:20|1454.6|1454.2|1454|1453.8|1454.8|1454.2|1454|1453.8|1602
1608542970000|2020-12-21 09:29:30|1454.2|1454|1454.2|1453.8|1454.4|1454|1454|1453.8|5184
1608542980000|2020-12-21 09:29:40|1454.4|1454|1454.6|1454.2|1454.8|1454.6|1454.4|1454|8914
1608542990000|2020-12-21 09:29:50|1454.8|1454.4|1455|1454.6|1455.4|1455.2|1454.8|1454.2|5825
1608543000000|2020-12-21 09:30:00|1454.8|1454.4|1455.2|1454.6|1455.2|1454.8|1454.2|1453.8|1038
1608543010000|2020-12-21 09:30:10|1455|1454.8|1455.2|1454.8|1455.4|1455|1455|1454.8|11
1608543020000|2020-12-21 09:30:20|1455|1454.6|1453.2|1452.8|1455|1454.6|1453|1452.8|7905
1608543030000|2020-12-21 09:30:30|1453|1452.6|1453|1452.6|1453|1452.8|1452.6|1452.4|3787
1608543040000|2020-12-21 09:30:40|1452.8|1452.8|1453|1452.6|1453.2|1452.8|1452.8|1452.6|1519
1608543050000|2020-12-21 09:30:50|1452.8|1452.4|1452.6|1452.2|1453|1452.6|1452.4|1452.2|2007
1608543060000|2020-12-21 09:31:00|1452.4|1452|1452.8|1452.4|1452.8|1452.4|1452|1451.6|8755
1608543070000|2020-12-21 09:31:10|1453|1452.6|1453|1452.4|1453.2|1453|1453|1452.4|6100
1608543080000|2020-12-21 09:31:20|1452.8|1452.2|1452.6|1452|1452.8|1452.2|1452.4|1452|204
1608543090000|2020-12-21 09:31:30|1452.4|1452.2|1452.6|1452|1452.6|1452.4|1452.2|1452|6841
1608543100000|2020-12-21 09:31:40|1452.4|1452.2|1452.4|1452|1452.6|1452.2|1452.2|1452|1309
1608543110000|2020-12-21 09:31:50|1452.2|1451.8|1452|1451.6|1452.2|1451.8|1451.8|1451.4|4310
1608543120000|2020-12-21 09:32:00|1451.6|1451.4|1451.8|1451.4|1451.8|1451.6|1451.6|1451.2|9755
1608543130000|2020-12-21 09:32:10|1451.6|1451.2|1452|1451.6|1452|1451.8|1451.6|1451.2|8273
1608543140000|2020-12-21 09:32:20|1451.8|1451.4|1452.2|1452|1452.2|1452|1451.6|1451.4|11405
1608543150000|2020-12-21 09:32:30|1452.4|1452.2|1452|1451.4|1452.4|1452.2|1452|1451.4|32532
1608543160000|2020-12-21 09:32:40||1451.6||1451.4||1451.8||1451.4|5442
1608543170000|2020-12-21 09:32:50|1451.8|1451.2|1451.6|1451.4|1451.8|1451.4|1451.6|1451.2|19071
1608543180000|2020-12-21 09:33:00|1451.4|1451.2|1451.4|1451.2|1451.4|1451.4|1451.4|1451|19773
1608543190000|2020-12-21 09:33:10|1451.2|1451|1451|1450.6|1451.2|1451.2|1450.8|1450.6|10949
1608543200000|2020-12-21 09:33:20|1451.2|1450.8|1451.2|1450.8|1451.2|1451|1451|1450.6|950
1608543210000|2020-12-21 09:33:30|1451|1450.6|1450.8|1450.6|1451|1450.6|1450.8|1450.6|0
1608543220000|2020-12-21 09:33:40|1450.6|1450.4|1450.6|1450.2|1450.8|1450.4|1450.4|1450.2|5403
1608543230000|2020-12-21 09:33:50|1450.4|1450|1450.4|1450.2|1450.6|1450.2|1450.2|1450|12892
1608543240000|2020-12-21 09:34:00|1450.2|1450|1450.4|1450.2|1450.4|1450.2|1450.2|1450|825
1608543250000|2020-12-21 09:34:10|1450.2|1450|1450.4|1450|1450.4|1450.2|1450.2|1450|4975
1608543260000|2020-12-21 09:34:20|1450.2||1450.2||1450.2||1450.2||976
1608543270000|2020-12-21 09:34:30|1450|1449.8|1448.8|1448.6|1450|1449.8|1448.6|1448.2|174789
1608543280000|2020-12-21 09:34:40|1448.6|1448.4|1448.8|1448.6|1448.8|1448.6|1448.6|1448.4|4102
1608543290000|2020-12-21 09:34:50|1449|1448.8|1449.4|1449|1449.4|1449|1449|1448.8|1892
1608543300000|2020-12-21 09:35:00|1449.8|1449.2|1449.8|1449.6|1450.4|1450.2|1449.8|1449|20298
1608543310000|2020-12-21 09:35:10|1450|1449.8|1449.6|1449.2|1450.2|1450|1449.6|1449.2|5378
1608543320000|2020-12-21 09:35:20|1449.4|1449|1450.2|1449.8|1450.2|1450|1448.8|1448.4|68896
1608543330000|2020-12-21 09:35:30|1450|1449.6|1450.2|1450|1450.4|1450.2|1449.8|1449.2|22233
1608543340000|2020-12-21 09:35:40|1450|1449.8|1449.4|1449.2|1450|1449.8|1449.4|1449.2|2866
1608543350000|2020-12-21 09:35:50|1449.2|1449|1449.4|1449|1449.4|1449.2|1449|1448.6|3221
1608543360000|2020-12-21 09:36:00|1449.2|1448.8|1449|1448.6|1449.4|1449.2|1448.6|1448.2|5339
1608543370000|2020-12-21 09:36:10|1449.2|1448.4|1448.6|1448.4|1449.2|1449|1448.6|1448.2|1123
1608543380000|2020-12-21 09:36:20|1449|1448.6|1449|1448.6|1449.4|1449.2|1448.8|1448.4|11271
1608543390000|2020-12-21 09:36:30|1448.8|1448.4|1448.8|1448.4|1449|1448.6|1448.6|1448.2|1474
1608543400000|2020-12-21 09:36:40|1448.6|1448.6|1448.6|1448.2|1448.6|1448.6|1448.4|1448.2|4212
1608543410000|2020-12-21 09:36:50|1448.8|1448.4|1449.2|1448.8|1449.6|1449|1448.8|1448.2|7773
1608543420000|2020-12-21 09:37:00|1449.4|1449|1449.4|1449|1449.4|1449.2|1449.4|1449|424
1608543430000|2020-12-21 09:37:10|1449.2|1448.8|1449|1448.8|1449.4|1448.8|1449|1448.8|969
1608543440000|2020-12-21 09:37:20|1448.8|1448.6|1447.6|1447|1448.8|1448.6|1447.4|1447|27257
1608543450000|2020-12-21 09:37:30|1447.8|1447.2|1447.8|1447.2|1448|1447.8|1447.6|1447.2|7099
1608543460000|2020-12-21 09:37:40|1447.6|1447.4|1447.6|1447.2|1447.8|1447.4|1447.6|1447.2|2300
1608543470000|2020-12-21 09:37:50|1447.4|1447|1447.2|1446.8|1447.6|1447|1447|1446.8|3798
1608543480000|2020-12-21 09:38:00|1447.4|1447|1447.4|1447|1447.4|1447.2|1447.4|1446.8|357
1608543490000|2020-12-21 09:38:10|1447.2|1447.2|1447.6|1447.2|1447.6|1447.4|1446.8|1446.4|6440
1608543500000|2020-12-21 09:38:20|1447.8|1447.4|1447.8|1447.4|1447.8|1447.6|1447.6|1447.4|717
1608543510000|2020-12-21 09:38:30|1447.6|1447.2|1446.8|1446.4|1447.6|1447.2|1446.8|1446.4|1285
1608543520000|2020-12-21 09:38:40|1446.6|1446.2|1446.8|1446.2|1446.8|1446.4|1446.4|1446|880
1608543530000|2020-12-21 09:38:50|1446.6|1446|1447.4|1447|1447.6|1447.2|1446.4|1446|3105
1608543540000|2020-12-21 09:39:00|1447.6|1447.2|1447.4|1447|1447.6|1447.4|1447.2|1446.8|9855
1608543550000|2020-12-21 09:39:10|1447.2|1446.8|1447.2|1446.8|1447.4|1446.8|1446.8|1446.6|6887
1608543560000|2020-12-21 09:39:20|1447|1446.6|1448.6|1448|1448.6|1448|1447|1446.6|6406
1608543570000|2020-12-21 09:39:30|1448.4|1448.2|1447.6|1447.4|1448.6|1448.2|1447.6|1447.4|992
1608543580000|2020-12-21 09:39:40|1447.8|1447.6|1448.2|1447.8|1448.4|1448|1447.8|1447.4|581
1608543590000|2020-12-21 09:39:50|1448|1447.6|1447.8|1447.4|1448|1447.8|1447.8|1447.2|100
1608543600000|2020-12-21 09:40:00|1447.6|1447.2|1446.2|1446|1447.6|1447.2|1446.2|1446|10906
1608543610000|2020-12-21 09:40:10|1446.4|1446.2|1446.4|1446.2|1446.8|1446.4|1446.2|1446|2388
1608543620000|2020-12-21 09:40:20|1446.6|1446.4|1446.4|1446|1446.8|1446.4|1446.2|1446|3592
1608543630000|2020-12-21 09:40:30|1446.2|1445.8|1446.4|1446.2|1446.4|1446.2|1446|1445.8|11618
1608543640000|2020-12-21 09:40:40|1446.2|1446|1446.8|1446.4|1447.2|1447|1446.2|1446|11571
1608543650000|2020-12-21 09:40:50|1446.6|1446.2|1446.8|1446.2|1446.8|1446.2|1446.6|1446.2|0
1608543660000|2020-12-21 09:41:00|1446.6|1446|1445.4|1445.2|1446.6|1446|1445.4|1445.2|2648
1608543670000|2020-12-21 09:41:10|1445.6|1445.4|1445.6|1445.2|1445.8|1445.4|1445.6|1445.2|2001
1608543680000|2020-12-21 09:41:20||1445.4||1445.2||1445.4||1445.2|1408
1608543690000|2020-12-21 09:41:30|1445.4|1445.4|1446|1445.6|1446|1445.8|1445.4|1445.2|10675
1608543700000|2020-12-21 09:41:40|1445.8|1445.8|1446.4|1446|1446.4|1446|1445.8|1445.8|3825
1608543710000|2020-12-21 09:41:50|1446.2|1445.8|1445.4|1445.2|1446.4|1445.8|1445.4|1445.2|4815
1608543720000|2020-12-21 09:42:00|1445.2|1445|1445.4|1445|1445.4|1445|1444.8|1444.6|58222
1608543730000|2020-12-21 09:42:10|1445.6|1445.2|1445.8|1445.6|1446.4|1446|1445.6|1445.2|6679
1608543740000|2020-12-21 09:42:20|1445.6|1445.4|1446|1445.6|1446.2|1445.8|1445.4|1445.2|19898
1608543750000|2020-12-21 09:42:30|1445.8|1445.8|1445.4|1445|1445.8|1445.8|1444.4|1444.2|19737
1608543760000|2020-12-21 09:42:40|1445.2|1445.2|1445.6|1445|1445.6|1445.2|1445.2|1445|101
1608543770000|2020-12-21 09:42:50|1445.8|1445.2|1445.8|1445.4|1445.8|1445.4|1445.6|1445.2|2044
1608543780000|2020-12-21 09:43:00|1445.6|1445.2|1447|1446.6|1447|1446.6|1445.4|1445|31383
1608543790000|2020-12-21 09:43:10|1446.8|1446.4|1445.6|1445.2|1447|1446.8|1445.4|1445.2|16846
1608543800000|2020-12-21 09:43:20|1445.4|1445|1446.6|1446.4|1446.6|1446.4|1445.4|1445|7888
1608543810000|2020-12-21 09:43:30|1446.4|1446.2|1446.8|1446.4|1446.8|1446.4|1446.4|1446|1223
1608543820000|2020-12-21 09:43:40|1447|1446.6|1447.8|1447.4|1448|1447.8|1446.8|1446.4|12137
1608543830000|2020-12-21 09:43:50|1447.6|1447.2|1446.8|1446.2|1447.6|1447.4|1446.6|1446.2|860
1608543840000|2020-12-21 09:44:00|1446.6|1446.4|1446|1445.6|1446.8|1446.6|1445.8|1445.6|3255
1608543850000|2020-12-21 09:44:10|1445.8|1445.4|1445.6|1445|1445.8|1445.6|1445.6|1445|1277
1608543860000|2020-12-21 09:44:20|1445.8|1445.2|1445.2|1445|1446.2|1445.8|1445.2|1445|2301
1608543870000|2020-12-21 09:44:30|1445|1444.8|1445.2|1444.8|1445.6|1445.2|1444.6|1444.4|13463
1608543880000|2020-12-21 09:44:40|1445.4|1444.6|1445.2|1444.8|1445.4|1445.2|1444.8|1444.4|5277
1608543890000|2020-12-21 09:44:50|1445|1445|1443.2|1442.8|1445|1445|1442.8|1442.6|29320
1608543900000|2020-12-21 09:45:00|1443|1442.6|1442.6|1442|1443|1442.8|1442.2|1442|14161
1608543910000|2020-12-21 09:45:10|1442.8|1442.2|1443.2|1443|1443.6|1443.2|1442.2|1442|7575
1608543920000|2020-12-21 09:45:20|1443.4|1443.2|1441.8|1441.6|1443.6|1443.4|1441.8|1441.4|16199
1608543930000|2020-12-21 09:45:30|1442|1441.4|1442.8|1442.6|1442.8|1442.6|1442|1441.4|7969
1608543940000|2020-12-21 09:45:40|1443|1442.4|1442|1441.6|1443|1442.4|1441.8|1441.6|11992
1608543950000|2020-12-21 09:45:50|1441.8|1441.4|1441.6|1441.2|1442.4|1442|1441.4|1441|18659
1608543960000|2020-12-21 09:46:00|1441.8|1441.4|1442|1441.6|1442.4|1441.8|1441.6|1441|2338
1608543970000|2020-12-21 09:46:10|1442.2|1441.8|1441.6|1441.2|1442.6|1442.2|1441.6|1441|6232
1608543980000|2020-12-21 09:46:20|1441.4|1441.4|1441.2|1440.8|1441.6|1441.4|1440.8|1440.6|13603
1608543990000|2020-12-21 09:46:30|1441|1440.6|1440|1439.8|1441.2|1440.6|1439.6|1439.2|222482
1608544000000|2020-12-21 09:46:40|1439.8|1439.6|1439.2|1439|1440|1439.8|1439.2|1439|20509
1608544010000|2020-12-21 09:46:50|1439|1438.6|1439.2|1438.8|1439.6|1439.4|1438.4|1438|34889
1608544020000|2020-12-21 09:47:00|1439|1439|1440.4|1440|1440.4|1440.2|1439|1438.8|37949
1608544030000|2020-12-21 09:47:10|1440.2|1440.2|1439.2|1438.8|1440.4|1440.2|1439.2|1438.8|28524
1608544040000|2020-12-21 09:47:20|1439|1438.6|1439|1438.4|1439.4|1439|1438|1437.8|18702
1608544050000|2020-12-21 09:47:30|1439.2|1438.6|1439|1438.2|1439.4|1439|1438.4|1438.2|7713
1608544060000|2020-12-21 09:47:40|1438.8|1438.4|1438.8|1438.6|1439.4|1439|1438|1437.6|18912
1608544070000|2020-12-21 09:47:50|1438.6|1438.2|1438.8|1438.4|1439|1438.8|1438.6|1438.2|12751
1608544080000|2020-12-21 09:48:00|1438.4|1438.2|1438|1437.8|1438.8|1438.6|1437.6|1437.4|19619
1608544090000|2020-12-21 09:48:10|1438.2|1438|1438.8|1438.4|1438.8|1438.6|1437|1436.8|51055
1608544100000|2020-12-21 09:48:20|1438.6|1438.6|1437.8|1437.4|1439|1438.8|1437.6|1437.2|13075
1608544110000|2020-12-21 09:48:30|1438|1437.6|1438.2|1437.8|1438.4|1438.2|1438|1437.4|8297
1608544120000|2020-12-21 09:48:40|1438.4|1438|1438.6|1438|1438.8|1438.4|1438.2|1437.8|3580
1608544130000|2020-12-21 09:48:50|1438.4|1438.2|1438.4|1438|1438.6|1438.4|1438.2|1438|11338
1608544140000|2020-12-21 09:49:00|1438.2|1437.8|1437.4|1437.2|1438.4|1438.2|1437.4|1436.8|44759
1608544150000|2020-12-21 09:49:10|1437.6|1437.4|1437.4|1437|1438|1437.8|1437.2|1437|9938
1608544160000|2020-12-21 09:49:20|1437.2|1436.8|1437.6|1437|1438|1437|1436.6|1436.4|11192
1608544170000|2020-12-21 09:49:30|1437.8|1437.4|1437.6|1437.2|1439|1438.6|1437.6|1437|26190
1608544180000|2020-12-21 09:49:40|1437.4|1437|1437.6|1437.2|1437.8|1437.6|1437|1436.8|17314
1608544190000|2020-12-21 09:49:50|1437.4|1437|1437.4|1437|1437.6|1437.2|1436.8|1436.4|6229
1608544200000|2020-12-21 09:50:00|1437.8|1437.2|1437|1436.4|1437.8|1437.4|1437|1436.4|1654
1608544210000|2020-12-21 09:50:10|1436.8|1436.6|1435.4|1435.2|1437|1436.6|1435.4|1435|18623
1608544220000|2020-12-21 09:50:20|1435.6|1435.4|1436.8|1436.4|1437|1436.6|1435.6|1435.2|9076
1608544230000|2020-12-21 09:50:30|1436.6|1436.2|1436.2|1435.8|1436.8|1436.2|1436|1435.6|7571
1608544240000|2020-12-21 09:50:40|1436|1435.6|1435.2|1435|1436|1435.6|1435|1434.6|23829
1608544250000|2020-12-21 09:50:50|1434.8|1434.6|1436|1435.6|1436|1435.8|1434.6|1434.4|10991
1608544260000|2020-12-21 09:51:00|1435.8|1435.8|1435.8|1435.4|1436.2|1436|1435.8|1435.4|7004
1608544270000|2020-12-21 09:51:10|1435.6|1435.2|1435.8|1435.4|1435.8|1435.6|1435.4|1435|4581
1608544280000|2020-12-21 09:51:20|1435.6|1435.6|1436.4|1436|1437|1436.8|1435.6|1435.4|10655
1608544290000|2020-12-21 09:51:30|1436.6|1436.2|1436|1435.6|1436.6|1436.4|1436|1435.6|2435
1608544300000|2020-12-21 09:51:40|1435.8|1435.8|1435.2|1435|1435.8|1435.8|1435.2|1435|6053
1608544310000|2020-12-21 09:51:50|1435|1434.8|1434.6|1434.2|1435|1434.8|1434.4|1434|3850
1608544320000|2020-12-21 09:52:00|1434.4|1434|1434.4|1434|1434.6|1434.2|1434.2|1434|5512
1608544330000|2020-12-21 09:52:10|1434.6|1434.2|1436.2|1435.8|1436.8|1436.4|1434.6|1434|17856
1608544340000|2020-12-21 09:52:20|1436.4|1436|1437.2|1436.8|1437.4|1437|1436.4|1436|8418
1608544350000|2020-12-21 09:52:30|1437.4|1437|1437.2|1436.8|1437.4|1437|1436.8|1436.6|5354
1608544360000|2020-12-21 09:52:40|1437.4|1437|1437.6|1437.4|1437.6|1437.4|1436.6|1436|19057
1608544370000|2020-12-21 09:52:50|1437.8|1437.6|1438.6|1438|1439.2|1438.8|1437.8|1437.6|30563
1608544380000|2020-12-21 09:53:00|1438.4|1437.8|1438.8|1438.4|1438.8|1438.4|1438.2|1437.8|6203
1608544390000|2020-12-21 09:53:10|1438.6|1438.2|1438.8|1438.6|1439|1438.8|1438.4|1438.2|3675
1608544400000|2020-12-21 09:53:20|1438.6|1438.4|1437|1436.6|1438.6|1438.4|1437|1436.6|9117
1608544410000|2020-12-21 09:53:30|1436.8|1436.4|1436.8|1436.4|1437|1436.6|1436.2|1435.8|8139
1608544420000|2020-12-21 09:53:40|1436.6|1436.2|1436.8|1436.2|1436.8|1436.4|1436|1435.6|14967
1608544430000|2020-12-21 09:53:50|1437|1436.4|1435.8|1435|1437|1436.6|1435.4|1435|20122
1608544440000|2020-12-21 09:54:00|1435.6|1435.2|1435.8|1435.2|1435.8|1435.2|1435.4|1435|875
1608544450000|2020-12-21 09:54:10|1435.6|1435|1435.2|1435|1435.6|1435.2|1435.2|1435|3099
1608544460000|2020-12-21 09:54:20|1435.4|1435.2|1435.6|1435.2|1435.8|1435.2|1435.4|1435|510
1608544470000|2020-12-21 09:54:30|1435.8|1435.4|1436|1435.2|1436|1435.6|1435.6|1435.2|4417
1608544480000|2020-12-21 09:54:40|1435.8|1435.4|1435.8|1435.4|1435.8|1435.6|1435.6|1435.2|1448
1608544490000|2020-12-21 09:54:50|1436|1435.6|1436.2|1435.8|1436.8|1436.2|1436|1435.4|27160
1608544500000|2020-12-21 09:55:00|1436|1436|1436|1435.6|1436|1436|1435.8|1435.6|1951
1608544510000|2020-12-21 09:55:10|1436.2|1435.8|1436|1435.6|1436.4|1436|1436|1435.6|1947
1608544520000|2020-12-21 09:55:20|1435.8|1435.8|1435.8|1435.4|1436.2|1436|1435.6|1435.4|10253
1608544530000|2020-12-21 09:55:30|1435.6|1435.2|1435.8|1435.4|1435.8|1435.6|1435.4|1435.2|13241
1608544540000|2020-12-21 09:55:40|1436|1435.6|1436|1435.4|1436|1435.6|1435.6|1435.4|2908
1608544550000|2020-12-21 09:55:50|1435.8|1435.2|1435.8|1435.6|1435.8|1435.6|1435.6|1435.2|5381
1608544560000|2020-12-21 09:56:00|1435.6|1435.4|1436.8|1436.2|1436.8|1436.2|1435.4|1435.2|11813
1608544570000|2020-12-21 09:56:10|1436.6|1436.4|1436.6|1436|1436.6|1436.4|1436.2|1436|138
1608544580000|2020-12-21 09:56:20|1436.4|1435.8|1435.6|1435.2|1436.6|1435.8|1435.4|1435.2|3500
1608544590000|2020-12-21 09:56:30|1435.4|1435.4|1435.6|1435.2|1435.8|1435.4|1435.4|1435.2|3391
1608544600000|2020-12-21 09:56:40|1435.4|1435|1435.2|1434.8|1435.4|1435.2|1435|1434.6|16859
1608544610000|2020-12-21 09:56:50|1435.4|1435|1435.6|1435.2|1435.6|1435.4|1435|1434.6|5284
1608544620000|2020-12-21 09:57:00|1435.8|1435.4|1435.6|1435.2|1435.8|1435.6|1435.6|1435.2|1652
1608544630000|2020-12-21 09:57:10|1435.4|1435|1434.2|1433.6|1435.4|1435|1433.8|1433.6|26635
1608544640000|2020-12-21 09:57:20|1434|1433.8|1434|1433.8|1434|1434|1434|1433.6|0
1608544650000|2020-12-21 09:57:30|1434.2|1434|1433.4|1433|1434.2|1434|1433.4|1433|3092
1608544660000|2020-12-21 09:57:40|1433.2|1433.2|1432.8|1432.6|1433.2|1433.2|1432.8|1432.4|8871
1608544670000|2020-12-21 09:57:50|1433|1432.8|1433.2|1433|1433.8|1433.6|1433|1432.8|7448
1608544680000|2020-12-21 09:58:00|1433|1432.8|1433.6|1433|1433.6|1433.2|1432.8|1432.4|4576
1608544690000|2020-12-21 09:58:10|1433.8|1433.2|1434|1433.6|1434|1433.8|1433.6|1433.2|3001
1608544700000|2020-12-21 09:58:20|1433.8|1433.4|1433.6|1433.2|1434|1433.8|1433.4|1433.2|6654
1608544710000|2020-12-21 09:58:30|1433.8|1433|1435.8|1435.4|1436|1435.4|1433.6|1433|10717
1608544720000|2020-12-21 09:58:40|1436|1435.6|1436.2|1435.8|1436.6|1436|1435.8|1435.6|13074
1608544730000|2020-12-21 09:58:50|1436|1435.6|1436.4|1436|1436.4|1436.2|1435.8|1435.4|3944
1608544740000|2020-12-21 09:59:00|1436.2|1435.8|1435.4|1435|1436.2|1435.8|1435.4|1435|7215
1608544750000|2020-12-21 09:59:10|1435.6|1435.2|1436|1435.6|1436.4|1436|1435.6|1435.2|20142
1608544760000|2020-12-21 09:59:20|1436.2|1435.8|1436.8|1436.6|1437.2|1436.8|1436.2|1435.8|3034
1608544770000|2020-12-21 09:59:30|1437|1436.4|1436.4|1436|1437|1436.4|1436.4|1436|2500
1608544780000|2020-12-21 09:59:40|1436.2|1435.8|1436.8|1436.4|1437|1436.8|1436.2|1435.8|16114
1608544790000|2020-12-21 09:59:50|1436.6|1436.2|1436.2|1436|1436.6|1436.4|1436.2|1435.8|584
1608544800000|2020-12-21 10:00:00|1436.4|1436.2|1435.6|1435.2|1436.4|1436.2|1435.4|1435.2|8440
1608544810000|2020-12-21 10:00:10|1435.4|1435|1435|1434.4|1435.4|1435|1434.8|1434.4|2991
1608544820000|2020-12-21 10:00:20|1434.8|1434.6|1433.2|1433|1435|1434.6|1433.2|1433|108573
1608544830000|2020-12-21 10:00:30|1433.4|1433.2|1432.8|1432.4|1433.4|1433.2|1432.8|1432.4|2906
1608544840000|2020-12-21 10:00:40|1433|1432.6|1433.6|1433.4|1433.8|1433.6|1432.4|1432|8546
1608544850000|2020-12-21 10:00:50|1433.4|1433.2|1433.8|1433.4|1434|1433.4|1433|1432.8|6719
1608544860000|2020-12-21 10:01:00|1433.6|1433.2|1433.8|1433.4|1434|1433.6|1433.4|1433.2|6556
1608544870000|2020-12-21 10:01:10|1433.6|1433.2|1433.8|1433.6|1434|1433.8|1433.6|1433.2|3821
1608544880000|2020-12-21 10:01:20|1434|1433.4|1432.6|1432.2|1434|1433.4|1432.4|1432.2|5588
1608544890000|2020-12-21 10:01:30|1432.8|1432.4|1433|1432.8|1433|1432.8|1432.6|1432.2|1820
1608544900000|2020-12-21 10:01:40|1432.8|1432.6|1432.6|1432.2|1432.8|1432.6|1432|1431.6|10101
1608544910000|2020-12-21 10:01:50|1432.8|1432.4|1431.8|1431.4|1432.8|1432.6|1431.6|1431.4|28296
1608544920000|2020-12-21 10:02:00|1432|1431.6|1431.8|1431.4|1432|1431.8|1431.6|1431.4|5709
1608544930000|2020-12-21 10:02:10|1431.6|1431.2|1431.6|1431.2|1431.8|1431.4|1431.4|1431|5338
1608544940000|2020-12-21 10:02:20|1431.4|1431|1431.2|1430.6|1431.4|1431|1430.4|1430.2|32590
1608544950000|2020-12-21 10:02:30|1431.4|1430.8|1431.8|1431.4|1432|1431.8|1431.2|1430.8|5736
1608544960000|2020-12-21 10:02:40|1431.6|1431.6|1432|1431.6|1432|1431.8|1431.6|1431.2|9913
1608544970000|2020-12-21 10:02:50|1431.8|1431.4|1431.6|1431.2|1431.8|1431.4|1431.2|1431|3861
1608544980000|2020-12-21 10:03:00|1431.4|1431.4|1432.2|1431.8|1432.4|1432|1431.4|1431|52487
1608544990000|2020-12-21 10:03:10|1432.4|1431.6|1432|1431.4|1432.4|1432|1431.6|1431.2|11766
1608545000000|2020-12-21 10:03:20|1432.2|1431.6|1432.8|1432.4|1432.8|1432.4|1431.8|1431.6|5027
1608545010000|2020-12-21 10:03:30|1432.6|1432.2|1432.2|1431.8|1432.6|1432.2|1431.8|1431.4|8394
1608545020000|2020-12-21 10:03:40|1432|1431.6|1431.8|1431.6|1432|1431.8|1431.8|1431.4|1757
1608545030000|2020-12-21 10:03:50|1432|1431.4|1432|1431.8|1432.6|1432.2|1431.8|1431.4|7804
1608545040000|2020-12-21 10:04:00|1431.8|1431.6|1431.6|1431.2|1431.8|1431.6|1431.6|1431.2|2561
1608545050000|2020-12-21 10:04:10|1431.4|1431.4|1431.4|1431|1431.6|1431.4|1431.2|1431|3853
1608545060000|2020-12-21 10:04:20|1431.6|1431.2|1432.8|1432.4|1432.8|1432.4|1431.6|1431|7031
1608545070000|2020-12-21 10:04:30|1432.6|1432.2|1433.6|1433.2|1433.8|1433.4|1432.4|1432.2|6460
1608545080000|2020-12-21 10:04:40|1433.4|1433|1433.4|1433.2|1433.6|1433.4|1433.2|1433|830
1608545090000|2020-12-21 10:04:50|1433.2|1433|1433.4|1433|1433.4|1433.2|1432.2|1432|7186
1608545100000|2020-12-21 10:05:00|1433.2|1432.8|1433|1432.6|1433.2|1432.8|1432.4|1432|6389
1608545110000|2020-12-21 10:05:10|1433.2|1432.4|1433.4|1433|1433.4|1433|1433|1432.4|1465
1608545120000|2020-12-21 10:05:20|1433.6|1433.2|1433.4|1433|1433.6|1433.4|1433.2|1433|7404
1608545130000|2020-12-21 10:05:30|1433.2|1432.8|1433.2|1432.8|1433.6|1433.2|1433|1432.6|4782
1608545140000|2020-12-21 10:05:40|1433|1433|1432.8|1432.4|1433|1433|1431.8|1431.6|13047
1608545150000|2020-12-21 10:05:50|1432.6|1432.6|1432.6|1432.2|1432.8|1432.6|1432.2|1432|7789
1608545160000|2020-12-21 10:06:00|1432.4|1432|1432.4|1432|1432.8|1432.4|1432.2|1432|6948
1608545170000|2020-12-21 10:06:10|1432.2|1431.8|1432.4|1432|1432.6|1432.2|1431.8|1431.4|17482
1608545180000|2020-12-21 10:06:20|1432.2|1431.8|1432.8|1432.4|1432.8|1432.4|1432|1431.8|12393
1608545190000|2020-12-21 10:06:30|1432.6|1432.2|1432.2|1432|1432.6|1432.4|1432.2|1432|795
1608545200000|2020-12-21 10:06:40|1432|1431.8|1430.6|1430.4|1432|1431.8|1430.6|1430.4|10964
1608545210000|2020-12-21 10:06:50|1430.8|1430.6|1430.6|1430.2|1430.8|1430.6|1430.6|1430.2|2855
1608545220000|2020-12-21 10:07:00|1430.4|1430.4|1429.4|1429|1430.6|1430.4|1428.8|1428.4|57301
1608545230000|2020-12-21 10:07:10|1429.6|1429.2|1428.8|1428.6|1429.6|1429.4|1428.4|1428.2|6104
1608545240000|2020-12-21 10:07:20|1429|1428.8|1429.8|1429.4|1430|1429.6|1428.8|1428.4|13943
1608545250000|2020-12-21 10:07:30|1430|1429.6|1430|1429.4|1431.4|1431.2|1429.4|1429.2|11222
1608545260000|2020-12-21 10:07:40|1429.8|1429.2|1429.2|1428.8|1429.8|1429.2|1428.8|1428.6|6337
1608545270000|2020-12-21 10:07:50|1429.4|1429|1429.2|1429|1429.6|1429.4|1428.4|1428.2|13111
1608545280000|2020-12-21 10:08:00|1429|1428.8|1429.4|1429|1430.2|1430|1428.8|1428.4|9677
1608545290000|2020-12-21 10:08:10|1429.6|1429.2|1429.6|1429.2|1430|1429.6|1429|1428.8|15247
1608545300000|2020-12-21 10:08:20|1429.4|1429|1429.2|1428.8|1429.6|1429.2|1429|1428.6|4414
1608545310000|2020-12-21 10:08:30|1429|1429|1429.8|1429.4|1429.8|1429.4|1429|1428.8|12103
1608545320000|2020-12-21 10:08:40|1429.6|1429.2|1430|1429.4|1430|1429.6|1429|1428.6|4826
1608545330000|2020-12-21 10:08:50|1430.2|1429.6|1430.4|1430|1430.8|1430.4|1430.2|1429.4|25930
1608545340000|2020-12-21 10:09:00|1430.6|1430.2|1430.6|1430.2|1431.8|1431.4|1430.4|1430|6246
1608545350000|2020-12-21 10:09:10|1430.4|1430|1431.2|1430.8|1431.4|1431|1430.4|1430|2056
1608545360000|2020-12-21 10:09:20|1431|1430.6|1431.2|1430.8|1431.2|1430.8|1430.8|1430.4|1301
1608545370000|2020-12-21 10:09:30|1431|1430.6|1431.2|1430.8|1431.6|1431.2|1431|1430.6|1362
1608545380000|2020-12-21 10:09:40|1431|1430.6|1431.4|1431|1431.6|1431.4|1430.8|1430.4|21286
1608545390000|2020-12-21 10:09:50|1431.6|1431.2|1430.8|1430.4|1431.8|1431.4|1430.8|1430.4|10575
1608545400000|2020-12-21 10:10:00|1430.6|1430.6|1430.6|1430|1430.6|1430.6|1430.4|1430|2430
1608545410000|2020-12-21 10:10:10|1430.4|1430.2|1430.4|1430|1430.4|1430.2|1430.2|1429.8|32852
1608545420000|2020-12-21 10:10:20|1430.2|1429.8|1430.2|1430|1430.6|1430.4|1430.2|1429.8|5738
1608545430000|2020-12-21 10:10:30|1430|1429.8|1430|1429.4|1430.2|1430|1429.2|1429|18329
1608545440000|2020-12-21 10:10:40|1429.8|1429.6|1430|1429.6|1430.4|1430.2|1429.6|1429.2|7337
1608545450000|2020-12-21 10:10:50|1429.8|1429.4|1429.6|1429.2|1429.8|1429.6|1429.2|1429|6485
1608545460000|2020-12-21 10:11:00|1429.4|1429|1431|1430.6|1432|1431.6|1429.4|1429|55528
1608545470000|2020-12-21 10:11:10|1431.2|1430.8|1430.6|1430.2|1431.2|1431|1429.8|1429.6|25406
1608545480000|2020-12-21 10:11:20||1430.4||1430.2||1430.4||1430.2|550
1608545490000|2020-12-21 10:11:30|1430.8|1430.4|1430.8|1430.2|1431.2|1431|1430.6|1430.2|31017
1608545500000|2020-12-21 10:11:40|1430.6|1430.4|1430.8|1430.4|1431|1430.6|1430.2|1430|15438
1608545510000|2020-12-21 10:11:50|1430.6|1430.6|1430.2|1430|1430.8|1430.6|1430|1429.8|17773
1608545520000|2020-12-21 10:12:00|1430|1429.8|1429.6|1429.2|1430|1429.8|1429.4|1429|15023
1608545530000|2020-12-21 10:12:10|1429.8|1429.4|1430.4|1430|1430.4|1430.2|1429.8|1429.4|3058
1608545540000|2020-12-21 10:12:20|1430.2|1429.8|1430.4|1430|1430.6|1430.2|1430.2|1429.6|8029
1608545550000|2020-12-21 10:12:30|1430.2|1429.8|1429.6|1429.2|1430.2|1429.8|1429.6|1429.2|20573
1608545560000|2020-12-21 10:12:40|1429.4|1429.4|1429.6|1429.2|1429.6|1429.4|1429.2|1429|8346
1608545570000|2020-12-21 10:12:50|1429.8|1429.4|1430.2|1429.8|1430.8|1430.4|1429.6|1429.4|4831
1608545580000|2020-12-21 10:13:00|1430|1430|1430.4|1430.2|1430.4|1430.2|1429.8|1429.4|4314
1608545590000|2020-12-21 10:13:10|1430.6|1430|1430.8|1430.6|1431|1430.6|1430.4|1430|2386
1608545600000|2020-12-21 10:13:20|1430.6|1430.4|1431.2|1430.8|1431.2|1430.8|1430.4|1430|23218
1608545610000|2020-12-21 10:13:30|1431|1430.6|1430.6|1430|1431.2|1430.6|1430.4|1430|7893
1608545620000|2020-12-21 10:13:40|1430.4|1430.2|1430.8|1430.2|1430.8|1430.6|1430.4|1430.2|522
1608545630000|2020-12-21 10:13:50|1430.6|1430.4|1430.8|1430.2|1430.8|1430.6|1430.4|1430.2|1622
1608545640000|2020-12-21 10:14:00|1430.6|1430.4|1430.8|1430.4|1430.8|1430.6|1430.4|1430.2|3034
1608545650000|2020-12-21 10:14:10|1430.6|1430.6|1430.8|1430.4|1431|1430.6|1430.4|1430.2|3529
1608545660000|2020-12-21 10:14:20|1430.6|1430.6|1431|1430.8|1431|1430.8|1430.6|1430.6|17826
1608545670000|2020-12-21 10:14:30|1430.6|1430.4|1430.8|1430.4|1431.2|1431|1430.4|1430.2|70701
1608545680000|2020-12-21 10:14:40|1431|1430.6|1432.2|1431.8|1432.2|1432|1431|1430.6|4632
1608545690000|2020-12-21 10:14:50|1432|1431.6|1432.2|1431.8|1432.4|1432|1431.8|1431.4|1648
1608545700000|2020-12-21 10:15:00|1432.4|1431.6|1432|1431.4|1432.4|1431.8|1431|1430.8|8509
1608545710000|2020-12-21 10:15:10|1432.2|1431.6|1432.8|1432.4|1433|1432.4|1432|1431.6|6659
1608545720000|2020-12-21 10:15:20|1433|1432.6|1433.8|1433.2|1433.8|1433.4|1432.8|1432.6|13784
1608545730000|2020-12-21 10:15:30|1433.6|1433.4|1433.6|1433|1433.8|1433.4|1433|1432.6|5244
1608545740000|2020-12-21 10:15:40|1433.8|1433.2|1434|1433.8|1434.2|1433.8|1433.8|1433|32282
1608545750000|2020-12-21 10:15:50|1434.2|1434|1435|1434.6|1435|1434.8|1434|1434|28661
1608545760000|2020-12-21 10:16:00|1434.8|1434.8|1434.8|1434.4|1435|1434.8|1434.6|1434.4|3068
1608545770000|2020-12-21 10:16:10|1435|1434.6|1435.4|1435|1435.4|1435|1434.8|1434.4|9976
1608545780000|2020-12-21 10:16:20|1435.6|1435.2|1434.6|1434.2|1436|1435.8|1434.4|1434.2|26258
1608545790000|2020-12-21 10:16:30|1434.4|1434|1434.6|1434.2|1434.6|1434.4|1434|1433.8|4399
1608545800000|2020-12-21 10:16:40|1434.8|1434.4|1434.4|1434|1434.8|1434.6|1433.6|1433.4|5496
1608545810000|2020-12-21 10:16:50|1434.2|1434.2|1434.8|1434.2|1434.8|1434.6|1434.2|1434.2|4214
1608545820000|2020-12-21 10:17:00|1434.6|1434|1433|1432.6|1434.6|1434|1433|1432.6|7690
1608545830000|2020-12-21 10:17:10|1433.2|1432.8|1432.8|1432.4|1433.4|1433.2|1432.6|1432.4|2062
1608545840000|2020-12-21 10:17:20|1433|1432.2|1433.2|1432.8|1433.4|1433|1432.4|1432|5674
1608545850000|2020-12-21 10:17:30|1433.4|1433|1432.8|1432.2|1433.4|1433.2|1432.4|1432|4382
1608545860000|2020-12-21 10:17:40|1432.6|1432|1432.2|1431.6|1432.8|1432.4|1432|1431.6|9471
1608545870000|2020-12-21 10:17:50|1432.4|1431.8|1432.2|1431.6|1432.6|1432.4|1432.2|1431.6|427
1608545880000|2020-12-21 10:18:00|1432|1431.4|1432|1431.4|1432.2|1431.6|1431.6|1431.2|562
1608545890000|2020-12-21 10:18:10|1431.8|1431.6|1432|1431.8|1432.4|1432.2|1431.8|1431.6|2434
1608545900000|2020-12-21 10:18:20|1431.8|1431.6|1432.4|1432.2|1432.4|1432.2|1431.8|1431.6|4598
1608545910000|2020-12-21 10:18:30|1432.2|1432|1432.6|1432.4|1432.8|1432.4|1432|1431.8|5848
1608545920000|2020-12-21 10:18:40|1432.8|1432.6|1433.8|1433.4|1433.8|1433.4|1432.6|1432.6|3043
1608545930000|2020-12-21 10:18:50|1433.6|1433.2|1433.2|1432.8|1433.6|1433.2|1433|1432.8|6864
1608545940000|2020-12-21 10:19:00|1433.4|1433|1434.6|1433.8|1434.6|1434.2|1433.4|1433|4991
1608545950000|2020-12-21 10:19:10|1434.4|1434|1434.6|1434.2|1434.8|1434.4|1434.4|1434|17900
1608545960000|2020-12-21 10:19:20|1434.8|1434.4|1434.4|1434|1434.8|1434.4|1434.2|1434|25939
1608545970000|2020-12-21 10:19:30|1434.6|1434.2|1434.2|1433.8|1434.6|1434.2|1433.6|1433.4|3099
1608545980000|2020-12-21 10:19:40|1434|1433.6|1433.6|1433.2|1434.2|1433.8|1433.4|1433|1786
1608545990000|2020-12-21 10:19:50|1433.4|1433|1433.4|1433|1433.4|1433.2|1432.8|1432.6|11553
1608546000000|2020-12-21 10:20:00|1433.6|1433.2|1433|1432.8|1433.6|1433.4|1433|1432.8|8740
1608546010000|2020-12-21 10:20:10|1432.8|1432.6|1432|1431.6|1433|1432.6|1432|1431.6|13605
1608546020000|2020-12-21 10:20:20|1431.8|1431.4|1431|1430.6|1431.8|1431.4|1430.8|1430.6|6825
1608546030000|2020-12-21 10:20:30|1430.8|1430|1428.8|1428.6|1430.8|1430.4|1428.8|1428.6|61691
1608546040000|2020-12-21 10:20:40|1429|1428.4|1428.8|1428.2|1429|1428.8|1428.4|1428.2|5980
1608546050000|2020-12-21 10:20:50|1428.6|1428.4|1428.8|1428.4|1429.2|1428.8|1428.6|1428.2|8015
1608546060000|2020-12-21 10:21:00|1428.6|1428.2|1428.6|1428.2|1428.8|1428.4|1428.4|1428.2|3020
1608546070000|2020-12-21 10:21:10|1428.8|1428.4|1428.8|1428.4|1428.8|1428.6|1428.4|1428.2|4397
1608546080000|2020-12-21 10:21:20|1429|1428.6|1429.2|1428.8|1429.2|1429|1428.8|1428.6|415
1608546090000|2020-12-21 10:21:30|1429.4|1428.6|1429|1428.6|1429.4|1429.2|1429|1428.6|2574
1608546100000|2020-12-21 10:21:40|1428.8|1428.8|1429|1428.6|1429.2|1429|1428.8|1428.6|5907
1608546110000|2020-12-21 10:21:50|1428.8|1428.4|1428.8|1428.2|1428.8|1428.6|1428.6|1428.2|7740
1608546120000|2020-12-21 10:22:00|1428.6|1428|1427.8|1427.6|1428.8|1428|1427.8|1427.6|16941
1608546130000|2020-12-21 10:22:10|1428|1427.8|1427.8|1427.2|1428.2|1428|1427.4|1427.2|19862
1608546140000|2020-12-21 10:22:20|1427.6|1427|1427|1426.8|1427.6|1427.2|1427|1426.8|6427
1608546150000|2020-12-21 10:22:30|1426.8|1426.6|1426.4|1426.2|1427|1426.8|1426.4|1426.2|7772
1608546160000|2020-12-21 10:22:40|1426.2|1426|1425.8|1425.6|1426.6|1426.4|1425.8|1425.2|25873
1608546170000|2020-12-21 10:22:50|1425.6|1425.4|1424.8|1424.4|1425.6|1425.4|1424.6|1424|70805
1608546180000|2020-12-21 10:23:00|1424.6|1424.2|1424|1423.6|1424.6|1424.4|1424|1423.6|6284
1608546190000|2020-12-21 10:23:10|1424.2|1423.8|1424.8|1424.4|1425.4|1425|1424|1423.4|48494
1608546200000|2020-12-21 10:23:20|1425|1424.2|1424|1423.8|1425.2|1424.8|1424|1423.6|3624
1608546210000|2020-12-21 10:23:30|1423.8|1423.6|1422.4|1422|1423.8|1423.6|1422.4|1422|6096
1608546220000|2020-12-21 10:23:40|1422.2|1421.8|1420.4|1420.2|1422.4|1421.8|1420.4|1420.2|52653
1608546230000|2020-12-21 10:23:50|1420.8|1420.4|1420.4|1420|1421|1420.8|1420.4|1420|20722
1608546240000|2020-12-21 10:24:00|1421|1420.6|1420.8|1420.6|1421.6|1421.4|1420.4|1420.2|45231
1608546250000|2020-12-21 10:24:10|1421|1420.4|1421|1420.8|1421.6|1421.4|1420.8|1420.4|26119
1608546260000|2020-12-21 10:24:20|1420.8|1420.6|1419.8|1419.4|1420.8|1420.6|1419.2|1418.8|51088
1608546270000|2020-12-21 10:24:30|1420|1419.8|1418.6|1418|1420.4|1420.2|1418.2|1417.6|44643
1608546280000|2020-12-21 10:24:40|1418.8|1418.2|1420|1419.8|1420.8|1420.2|1418.6|1418.2|17939
1608546290000|2020-12-21 10:24:50|1420.2|1420.2|1421.2|1420.6|1421.2|1420.6|1420|1419.8|12462
1608546300000|2020-12-21 10:25:00|1421|1420.8|1421.4|1421|1421.4|1421|1420.6|1420.2|3180
1608546310000|2020-12-21 10:25:10|1421.6|1421.2|1421.2|1420.6|1421.6|1421.4|1420.4|1420|13940
1608546320000|2020-12-21 10:25:20|1421|1420.4|1421.2|1420.8|1421.2|1421|1420.8|1420.2|6517
1608546330000|2020-12-21 10:25:30|1421.4|1421|1420.6|1420|1421.4|1421.2|1418.8|1418.2|16837
1608546340000|2020-12-21 10:25:40|1420.8|1419.8|1420.6|1420.2|1420.8|1420.4|1420.6|1419.8|2620
1608546350000|2020-12-21 10:25:50|1420.4|1420|1421.2|1420.8|1421.6|1421.2|1420.4|1420|7988
1608546360000|2020-12-21 10:26:00|1421|1420.6|1421|1420.6|1421.2|1420.8|1420.2|1420|3000
1608546370000|2020-12-21 10:26:10|1421.2|1420.8|1422|1421|1422.4|1421.8|1421|1420.6|19800
1608546380000|2020-12-21 10:26:20|1421.8|1421.2|1422|1421.4|1422|1421.6|1421|1420.8|12489
1608546390000|2020-12-21 10:26:30|1422.2|1421.6|1422.4|1421.8|1422.6|1422.4|1421.2|1420.4|8942
1608546400000|2020-12-21 10:26:40|1422.6|1422|1422.6|1421.8|1423.4|1423|1421.2|1421|8249
1608546410000|2020-12-21 10:26:50|1422.4|1421.4|1422.2|1422|1422.6|1422.4|1422|1421.4|2704
1608546420000|2020-12-21 10:27:00|1422|1421.6|1419.2|1418.4|1422|1421.6|1418.6|1418|34336
1608546430000|2020-12-21 10:27:10|1419|1418.2|1419.2|1418.4|1419.6|1419|1418.2|1417.6|8106
1608546440000|2020-12-21 10:27:20|1419.4|1419|1419.6|1418.8|1420|1419.2|1418.4|1418.2|3679
1608546450000|2020-12-21 10:27:30|1419.8|1419|1419.6|1418.8|1420|1419.2|1418.8|1418.2|1438
1608546460000|2020-12-21 10:27:40|1419.8|1419.2|1418|1417.6|1419.8|1419.6|1418|1417.6|6048
1608546470000|2020-12-21 10:27:50|1418.2|1417.4|1419.4|1418.6|1419.4|1418.6|1418.2|1417.4|16231
1608546480000|2020-12-21 10:28:00|1419|1418.8|1418.4|1417.8|1419.8|1419.4|1418|1417.6|17043
1608546490000|2020-12-21 10:28:10|1418.2|1418|1418.6|1418|1418.8|1418.2|1418|1418|1747
1608546500000|2020-12-21 10:28:20|1418.8|1418.2|1418.2|1417.6|1418.8|1418.4|1417.6|1417|5975
1608546510000|2020-12-21 10:28:30|1418.4|1417.8|1419.2|1418.4|1419.6|1418.8|1418.4|1417.8|1571
1608546520000|2020-12-21 10:28:40|1419|1418.6|1417.6|1417|1419.2|1418.6|1416.6|1416.2|46974
1608546530000|2020-12-21 10:28:50|1417.8|1417.6|1416.8|1416.2|1418.6|1417.8|1416.8|1416.2|2196
1608546540000|2020-12-21 10:29:00|1417|1416.6|1418|1417.6|1418|1417.6|1417|1416.6|3440
1608546550000|2020-12-21 10:29:10|1417.8|1417.4|1417.4|1416.8|1418|1417.4|1416.8|1416.2|2442
1608546560000|2020-12-21 10:29:20|1417.2|1416.6|1416.4|1416.2|1417.2|1416.8|1416.2|1416|5769
1608546570000|2020-12-21 10:29:30|1416.6|1416.4|1416|1415.4|1416.8|1416.4|1415.8|1415.4|9364
1608546580000|2020-12-21 10:29:40|1416.2|1415.6|1415.8|1415.4|1416.8|1416.4|1415.2|1415|32321
1608546590000|2020-12-21 10:29:50|1415.6|1415.2|1414.6|1414|1415.8|1415.2|1414.4|1413.6|9797
1608546600000|2020-12-21 10:30:00|1414.8|1413.8|1412.4|1411.8|1414.8|1414|1411.8|1411.4|16943
1608546610000|2020-12-21 10:30:10|1412.2|1412.2|1412.8|1411.8|1412.8|1412.4|1410.4|1410|41804
1608546620000|2020-12-21 10:30:20|1413|1412|1412.2|1411.4|1414|1413.4|1412.2|1411.4|20690
1608546630000|2020-12-21 10:30:30|1411.8|1411.6|1411.8|1411.2|1412.8|1412.4|1411.4|1410.6|12138
1608546640000|2020-12-21 10:30:40|1411.6|1411.4|1414.2|1413.4|1414.2|1413.4|1411.4|1411.4|12774
1608546650000|2020-12-21 10:30:50|1413.8|1413.2|1414.6|1413.8|1414.6|1413.8|1413.6|1413|3013
1608546660000|2020-12-21 10:31:00|1414.4|1413.6|1414.4|1414|1414.6|1414|1414|1413.4|2847
1608546670000|2020-12-21 10:31:10|1414.2|1413.8|1412.8|1412.2|1414.2|1413.8|1412.8|1412.2|4329
1608546680000|2020-12-21 10:31:20|1412.6|1412|1414|1413.2|1414|1413.4|1412.4|1412|11847
1608546690000|2020-12-21 10:31:30|1413.8|1413|1414|1413.2|1414|1413.6|1413.2|1413|3720
1608546700000|2020-12-21 10:31:40|1413.8|1413|1412.2|1411.4|1414.4|1414.2|1411.6|1411|11661
1608546710000|2020-12-21 10:31:50|1412|1411.6|1411.8|1411.2|1412|1411.6|1411.4|1411|2584
1608546720000|2020-12-21 10:32:00|1411.6|1411|1410.8|1410.2|1411.8|1411.2|1410.8|1410.2|7565
1608546730000|2020-12-21 10:32:10|1410.6|1410.4|1411|1410.2|1411.6|1410.8|1409.8|1409.4|51559
1608546740000|2020-12-21 10:32:20|1410.8|1410.8|1410|1409.2|1411|1410.8|1409.2|1409|21827
1608546750000|2020-12-21 10:32:30|1409.8|1409.4|1409.8|1409.4|1410.6|1410.4|1409.2|1408.6|6215
1608546760000|2020-12-21 10:32:40|1409.6|1409.2|1409.6|1409|1410|1409.4|1409|1408.6|8892
1608546770000|2020-12-21 10:32:50|1409.4|1408.8|1411.6|1410.8|1411.6|1410.8|1409|1408.6|5958
1608546780000|2020-12-21 10:33:00|1411.8|1411|1411.8|1411.4|1413.6|1413|1411.4|1410.4|14055
1608546790000|2020-12-21 10:33:10|1412.2|1411.6|1412.4|1411.8|1413|1412.8|1411.8|1411|20681
1608546800000|2020-12-21 10:33:20|1412.8|1412|1413.2|1412.6|1414.2|1413.4|1412.8|1412|1776
1608546810000|2020-12-21 10:33:30|1413.4|1412.8|1411.6|1411|1414|1413.4|1411.6|1411|6352
1608546820000|2020-12-21 10:33:40|1411.4|1410.8|1412.8|1411.8|1412.8|1411.8|1410.8|1410.4|3425
1608546830000|2020-12-21 10:33:50|1412.6|1412|1414.4|1413.6|1414.4|1413.6|1412.6|1412|4313
1608546840000|2020-12-21 10:34:00|1414.2|1413.4|1413.8|1413.2|1414.2|1413.4|1413|1412.2|5312
1608546850000|2020-12-21 10:34:10|1414|1413.4|1414.8|1414|1415|1414|1413.2|1412.6|7030
1608546860000|2020-12-21 10:34:20|1415|1414.2|1416.2|1415.6|1416.2|1415.8|1414.8|1414|9258
1608546870000|2020-12-21 10:34:30|1416.4|1415.8|1416.6|1416|1416.8|1416.4|1416.2|1415.6|13545
1608546880000|2020-12-21 10:34:40|1416.4|1415.8|1416.8|1416|1417|1416.8|1415.8|1415.2|3973
1608546890000|2020-12-21 10:34:50|1416.4|1415.8|1416|1415.4|1417|1416.6|1416|1415.4|8333
1608546900000|2020-12-21 10:35:00|1416.2|1415.8|1415|1414.4|1416.6|1416|1414.8|1414|5119
1608546910000|2020-12-21 10:35:10|1415.2|1414.6|1417.4|1416.6|1417.6|1417.2|1415.2|1414.6|9768
1608546920000|2020-12-21 10:35:20|1417.2|1416.4|1416.6|1416.2|1417.2|1416.4|1416|1415.4|1112
1608546930000|2020-12-21 10:35:30|1417|1416.4|1418|1417.6|1418|1417.6|1417|1416.2|1980
1608546940000|2020-12-21 10:35:40|1418.2|1417.8|1418.8|1418.2|1419|1418.4|1417.8|1417.4|21035
1608546950000|2020-12-21 10:35:50|1418.6|1418|1418.2|1417.6|1418.6|1418.2|1417.8|1417.2|5473
1608546960000|2020-12-21 10:36:00|1418.4|1417.8|1417.4|1417|1418.4|1418|1417.4|1417|2615
1608546970000|2020-12-21 10:36:10|1417.6|1417.4|1418.8|1418.4|1419.2|1418.8|1417.6|1417|19711
1608546980000|2020-12-21 10:36:20|1419|1418.6|1418.6|1418.2|1419.2|1418.8|1418.4|1417.8|26625
1608546990000|2020-12-21 10:36:30|1418.8|1418.4|1419|1418.6|1419.2|1418.8|1418.6|1418.2|20070
1608547000000|2020-12-21 10:36:40|1419.2|1418.8|1418.8|1418.4|1419.8|1419.2|1418.2|1417.8|43918
1608547010000|2020-12-21 10:36:50|1419|1418.2|1417.8|1417.4|1419|1418.4|1417.8|1417|8728
1608547020000|2020-12-21 10:37:00|1417.6|1417.2|1418|1417.2|1418|1417.4|1417.6|1417|798
1608547030000|2020-12-21 10:37:10|1417.8|1417.6|1420.8|1420|1420.8|1420|1417.8|1417.6|6098
1608547040000|2020-12-21 10:37:20|1420.6|1420.2|1421.4|1420.8|1422|1421.2|1420.6|1419.8|2839
1608547050000|2020-12-21 10:37:30|1421.6|1421|1422|1421.2|1422.2|1421.8|1421.4|1421|3461
1608547060000|2020-12-21 10:37:40|1421.8|1421|1422.4|1422|1423|1422.6|1421.6|1421|7555
1608547070000|2020-12-21 10:37:50|1422.6|1422.2|1422.8|1422.2|1423.2|1422.6|1422.6|1422|4492
1608547080000|2020-12-21 10:38:00|1423.6|1422.6|1423.4|1422.6|1423.6|1423|1423|1422.6|10150
1608547090000|2020-12-21 10:38:10|1423.6|1422.8|1425|1424.4|1425|1424.4|1423.4|1422.6|7186
1608547100000|2020-12-21 10:38:20|1425.2|1424.8|1426.2|1425.8|1426.6|1425.8|1424.8|1424|13782
1608547110000|2020-12-21 10:38:30|1426|1426|1426.6|1426|1426.8|1426.2|1426|1425.4|8305
1608547120000|2020-12-21 10:38:40|1426.4|1425.8|1426|1425.2|1426.6|1426|1422.8|1422|57842
1608547130000|2020-12-21 10:38:50|1426.2|1425.4|1426.4|1425.6|1426.6|1426|1425.6|1425.2|645
1608547140000|2020-12-21 10:39:00|1426.2|1425.4|1426.2|1425.6|1426.4|1426|1425.2|1425|2805
1608547150000|2020-12-21 10:39:10|1426.4|1425.8|1426|1425.8|1426.4|1426|1426|1425.6|7113
1608547160000|2020-12-21 10:39:20|1425.8|1425.6|1427.2|1426.6|1428.4|1427.8|1425.8|1425.6|22920
1608547170000|2020-12-21 10:39:30|1426.8|1426.4|1426.4|1426.2|1427.2|1426.6|1426.4|1426|1053
1608547180000|2020-12-21 10:39:40|1426.6|1426|1426.6|1426.2|1426.6|1426.2|1426.4|1426|1100
1608547190000|2020-12-21 10:39:50|1426.4|1426|1426.4|1425.8|1427|1426.8|1426|1425.8|8133
1608547200000|2020-12-21 10:40:00|1426.2|1426|1425.8|1425.4|1427.2|1427|1425.8|1425.4|9816
1608547210000|2020-12-21 10:40:10|1425.6|1425.2|1425.6|1424.8|1426|1425.6|1425|1424.4|21149
1608547220000|2020-12-21 10:40:20|1425.4|1424.6|1427|1426.4|1427|1426.6|1425.2|1424.4|7389
1608547230000|2020-12-21 10:40:30|1427.2|1426.6|1426.8|1426|1427.6|1427|1426.4|1426|1706
1608547240000|2020-12-21 10:40:40|1426.6|1426.2|1426|1425.4|1427.2|1426.8|1426|1425.4|4289
1608547250000|2020-12-21 10:40:50|1426.2|1425.6|1425.8|1425.2|1426.2|1425.8|1425.6|1425.2|25081
1608547260000|2020-12-21 10:41:00|1425.6|1425|1425.8|1425|1426.2|1425.8|1424.6|1424|17578
1608547270000|2020-12-21 10:41:10|1426|1425.4|1426|1425.2|1426.2|1425.8|1425.4|1425|33990
1608547280000|2020-12-21 10:41:20|1425.8|1425.4|1425.8|1425.2|1426|1425.8|1425.8|1425|15638
1608547290000|2020-12-21 10:41:30|1426|1425|1425.8|1425.4|1426|1425.4|1425.6|1425|1499
1608547300000|2020-12-21 10:41:40|1426|1425.6|1426|1425.4|1426|1425.8|1425.8|1425.2|4873
1608547310000|2020-12-21 10:41:50|1426.2|1425.6|1426.8|1426.4|1426.8|1426.6|1426|1425.6|24904
1608547320000|2020-12-21 10:42:00|1426.6|1426.2|1426.8|1425.8|1426.8|1426.6|1426|1425.4|3481
1608547330000|2020-12-21 10:42:10|1426.4|1426.2|1426.8|1426.4|1426.8|1426.4|1426|1425.6|5597
1608547340000|2020-12-21 10:42:20|1426.6|1426.2|1426.2|1426|1426.6|1426.2|1425.6|1425.4|10618
1608547350000|2020-12-21 10:42:30|1426.4|1425.8|1426.6|1425.6|1427.2|1426.6|1426.4|1425.6|4924
1608547360000|2020-12-21 10:42:40|1426.8|1426|1426.4|1425.6|1426.8|1426.2|1426.2|1425.6|180
1608547370000|2020-12-21 10:42:50|1426.2|1425.4|1426.4|1425.6|1426.8|1426|1426|1425.4|3620
1608547380000|2020-12-21 10:43:00|1426.2|1426|1425.6|1425|1426.8|1426|1425|1424.8|29651
1608547390000|2020-12-21 10:43:10|1425.2|1424.8|1424.4|1424|1425.2|1424.8|1424.4|1424|2789
1608547400000|2020-12-21 10:43:20|1424.2|1423.8|1424.2|1423.8|1424.2|1423.8|1424.2|1423.8|4569
1608547410000|2020-12-21 10:43:30|1424|1424|1424.2|1424|1424.2|1424|1423.8|1423.4|467
1608547420000|2020-12-21 10:43:40|1424|1423.8|1425.6|1425|1425.6|1425|1424|1423.6|3151
1608547430000|2020-12-21 10:43:50|1425.4|1424.8|1425|1424.2|1425.4|1424.8|1424.4|1423.8|2487
1608547440000|2020-12-21 10:44:00|1424.8|1424|1423.2|1422.6|1425|1424|1423|1422.2|6364
1608547450000|2020-12-21 10:44:10|1423.4|1422.8|1424.2|1423.2|1424.4|1423.6|1423.4|1422.8|3667
1608547460000|2020-12-21 10:44:20|1424|1423|1423|1422.4|1424|1423|1422.6|1422.2|1519
1608547470000|2020-12-21 10:44:30|1423.2|1422.2|1422.2|1421.6|1423.2|1422.2|1421.8|1420.8|3403
1608547480000|2020-12-21 10:44:40|1422.4|1421.8|1423.6|1423|1423.6|1423|1422.2|1421.8|2365
1608547490000|2020-12-21 10:44:50|1423.4|1422.8|1423.6|1423|1424|1423.6|1423.2|1422.8|765
1608547500000|2020-12-21 10:45:00|1423.4|1423.2|1421.8|1421|1423.4|1423.2|1421.2|1420.4|2018
1608547510000|2020-12-21 10:45:10|1422|1421.4|1422.4|1421.6|1422.8|1421.8|1421.6|1421.4|365
1608547520000|2020-12-21 10:45:20|1422.2|1421.8|1422.4|1421.6|1422.4|1422|1421.8|1421.4|1800
1608547530000|2020-12-21 10:45:30|1422.2|1421.4|1421.6|1420.8|1423|1422.4|1421|1420.4|18788
1608547540000|2020-12-21 10:45:40|1421.4|1420.6|1422|1421.2|1422|1421.4|1421.2|1420.6|747
1608547550000|2020-12-21 10:45:50|1422.2|1421.4|1422.4|1421.8|1422.8|1422.2|1421.6|1420.8|11407
1608547560000|2020-12-21 10:46:00|1422|1421.4|1420|1419.6|1422.4|1421.6|1419.8|1419.2|31349
1608547570000|2020-12-21 10:46:10|1419.8|1419.4|1420|1419.4|1420.4|1419.8|1419.4|1419|1945
1608547580000|2020-12-21 10:46:20|1419.8|1419.2|1419.6|1419|1419.8|1419.2|1418.8|1418.2|23998
1608547590000|2020-12-21 10:46:30|1419.8|1419.2|1420.4|1419.6|1420.8|1420|1419.4|1418.8|2822
1608547600000|2020-12-21 10:46:40|1420.6|1419.4|1419.6|1419|1420.6|1419.4|1419.2|1418.8|1358
1608547610000|2020-12-21 10:46:50|1419.8|1419.2|1420|1419.4|1420|1419.4|1419.2|1419|453
1608547620000|2020-12-21 10:47:00|1419.8|1419|1419.4|1418.8|1420|1419.2|1419.4|1418.8|506
1608547630000|2020-12-21 10:47:10|1419.6|1419|1417.8|1417.2|1419.8|1419|1417.4|1416.8|25731
1608547640000|2020-12-21 10:47:20|1418.2|1417.4|1417.2|1416.6|1418.2|1417.8|1417.2|1416.4|3775
1608547650000|2020-12-21 10:47:30|1417|1416.4|1416.6|1416.2|1417.2|1416.4|1416.6|1416|1360
1608547660000|2020-12-21 10:47:40|1416.8|1416.4|1416.4|1416|1417|1416.6|1416.2|1416|1025
1608547670000|2020-12-21 10:47:50|1416.2|1415.8|1415.6|1415.2|1416.2|1415.8|1415.4|1415|9765
1608547680000|2020-12-21 10:48:00|1415.8|1415.4|1416.8|1416|1416.8|1416.2|1415.8|1415.2|15287
1608547690000|2020-12-21 10:48:10|1417|1416.2|1416.8|1416|1417.6|1417.2|1416|1415.2|13009
1608547700000|2020-12-21 10:48:20|1417.2|1416.2|1416|1415.6|1417.2|1417|1416|1415.4|5329
1608547710000|2020-12-21 10:48:30|1415.8|1415.4|1415.8|1415.2|1416|1415.4|1415.4|1415|2321
1608547720000|2020-12-21 10:48:40|1416|1415|1415.8|1415.2|1416|1415.2|1415.8|1415|306
1608547730000|2020-12-21 10:48:50|1415.2|1415|1415|1414.4|1415.8|1415|1414.8|1414.2|15990
1608547740000|2020-12-21 10:49:00|1414.8|1414.6|1413.6|1413|1415.4|1414.8|1413.6|1413|7702
1608547750000|2020-12-21 10:49:10|1413.4|1412.8|1415|1414.4|1415.4|1414.6|1413.2|1412.6|7877
1608547760000|2020-12-21 10:49:20|1414.8|1414.2|1415|1414|1415.4|1414.4|1414.2|1413.6|1212
1608547770000|2020-12-21 10:49:30|1415.2|1414.2|1415.4|1414.4|1415.4|1414.4|1413.8|1413.2|850
1608547780000|2020-12-21 10:49:40|1415.2|1414.2|1416|1415.4|1416|1415.6|1414.6|1414|6593
1608547790000|2020-12-21 10:49:50|1415.8|1415.6|1415.8|1415|1416|1415.6|1415.4|1414.6|5774
1608547800000|2020-12-21 10:50:00|1416|1415.2|1415.8|1415.4|1416|1415.6|1415.8|1415|796
1608547810000|2020-12-21 10:50:10|1415.6|1415.2|1417.6|1416.8|1418|1417.4|1415.6|1415|3460
1608547820000|2020-12-21 10:50:20|1417.4|1416.6|1419|1418|1419|1418|1417.2|1416.4|2272
1608547830000|2020-12-21 10:50:30|1419.2|1418.2|1417.6|1417.2|1419.4|1418.4|1417.4|1416.8|6325
1608547840000|2020-12-21 10:50:40|1417.4|1416.8|1417.2|1416.4|1418|1417.2|1416.6|1416|2022
1608547850000|2020-12-21 10:50:50|1417|1416.2|1418.2|1417.4|1418.2|1417.4|1416.4|1416|3001
1608547860000|2020-12-21 10:51:00|1418.4|1417.2|1417.6|1417|1418.4|1417.2|1417.2|1416.8|41618
1608547870000|2020-12-21 10:51:10|1417.4|1417.2|1417.6|1417|1417.8|1417.4|1417.2|1416.8|9376
1608547880000|2020-12-21 10:51:20|1417.2|1416.8|1417.6|1417.4|1418.6|1418|1417.2|1416.8|5242
1608547890000|2020-12-21 10:51:30|1417.8|1417|1417.8|1417.2|1418.4|1418|1417.6|1417|2690
1608547900000|2020-12-21 10:51:40|1418|1417|1417.4|1417|1418|1417.4|1417.2|1416.8|15370
1608547910000|2020-12-21 10:51:50|1417.6|1417.2|1417.4|1417|1418.6|1418|1417.4|1417|3374
1608547920000|2020-12-21 10:52:00|1417.2|1416.8|1416.8|1416.4|1417.4|1417|1416.8|1416.4|21939
1608547930000|2020-12-21 10:52:10|1416.6|1416.2|1416.2|1415.8|1416.6|1416.2|1415.8|1415.4|8511
1608547940000|2020-12-21 10:52:20|1416.4|1415.6|1415.8|1415.2|1416.4|1415.6|1415.8|1415.2|2310
1608547950000|2020-12-21 10:52:30|1416|1415.4|1414|1413.4|1416|1415.4|1413.8|1413|5484
1608547960000|2020-12-21 10:52:40|1413.8|1413.2|1413|1412.6|1413.8|1413.2|1412.6|1412.2|2203
1608547970000|2020-12-21 10:52:50|1412.8|1412.4|1410.4|1410|1413|1412.6|1410.4|1410|7663
1608547980000|2020-12-21 10:53:00|1410.2|1410.2|1409.8|1409.2|1410.8|1410.6|1409.2|1409|34188
1608547990000|2020-12-21 10:53:10|1410|1409.4|1410.6|1409.6|1411.4|1410.8|1410|1409.4|10442
1608548000000|2020-12-21 10:53:20|1410.4|1409.4|1409.8|1408.8|1410.4|1409.6|1407.8|1407.4|25879
1608548010000|2020-12-21 10:53:30|1410|1409|1410.6|1410|1411.2|1410.6|1409|1408.4|3816
1608548020000|2020-12-21 10:53:40|1410.8|1410.2|1414|1413.4|1414|1413.4|1410.6|1410.2|7836
1608548030000|2020-12-21 10:53:50|1413.8|1413.2|1412.6|1412|1414|1413.4|1411.6|1411|8363
1608548040000|2020-12-21 10:54:00|1412.8|1412.2|1412.2|1411.6|1412.8|1412.2|1411.4|1410.8|2611
1608548050000|2020-12-21 10:54:10|1412.4|1411.8|1412|1411.6|1413|1412.4|1411.6|1411.4|3760
1608548060000|2020-12-21 10:54:20|1411.8|1411.4|1412.2|1411.2|1412.4|1412|1411.4|1411|2952
1608548070000|2020-12-21 10:54:30|1412|1411.4|1412.6|1411.8|1412.8|1412.2|1411.6|1411.2|2098
1608548080000|2020-12-21 10:54:40|1412.8|1412|1413.8|1413|1414.4|1413.4|1412.8|1412|1025
1608548090000|2020-12-21 10:54:50|1414|1413.2|1414.4|1413.8|1415|1414.2|1413.8|1413.2|0
1608548100000|2020-12-21 10:55:00|1414.6|1414|1415|1414.4|1415.2|1414.4|1414.6|1414|1436
1608548110000|2020-12-21 10:55:10|1414.8|1414.6|1415|1414.2|1415.6|1414.8|1414.2|1414|1349
1608548120000|2020-12-21 10:55:20|1415.2|1414.4|1415.4|1415|1416|1415.2|1414.8|1414.2|3003
1608548130000|2020-12-21 10:55:30|1415.6|1415.2|1414.2|1413.8|1416.6|1416|1414.2|1413.8|5230
1608548140000|2020-12-21 10:55:40|1414|1413.6|1416|1415.4|1416.2|1415.8|1414|1413.6|2934
1608548150000|2020-12-21 10:55:50|1415.8|1415.2|1415.4|1415|1416|1415.4|1415.2|1415|1219
1608548160000|2020-12-21 10:56:00|1415.2|1414.6|1415|1414.4|1415.6|1415.4|1414.8|1414.4|15312
1608548170000|2020-12-21 10:56:10|1414.8|1414.2|1415.2|1414.4|1415.4|1415|1414.2|1413.6|9678
1608548180000|2020-12-21 10:56:20|1415.4|1414.6|1415|1414.4|1415.6|1415|1414|1413.6|4578
1608548190000|2020-12-21 10:56:30|1414.8|1414.2|1414.2|1413.6|1414.8|1414.2|1412.8|1412.4|8734
1608548200000|2020-12-21 10:56:40|1414|1413.4|1413|1412.6|1414|1413.4|1412.8|1412.6|7194
1608548210000|2020-12-21 10:56:50|1412.8|1412.8|1413.8|1413.2|1413.8|1413.2|1412.6|1412.2|3643
1608548220000|2020-12-21 10:57:00|1413.6|1413|1411.2|1411|1413.8|1413|1410.8|1410.4|71429
1608548230000|2020-12-21 10:57:10|1411.4|1411.2|1411.8|1411.4|1411.8|1411.6|1410.6|1410|5157
1608548240000|2020-12-21 10:57:20|1411.6|1411.2|1409.4|1408.8|1411.8|1411.6|1409|1408.6|56797
1608548250000|2020-12-21 10:57:30|1409.2|1408.6|1409.4|1409|1409.8|1409.4|1409|1408.4|9527
1608548260000|2020-12-21 10:57:40|1409.6|1409.2|1410.8|1410.2|1410.8|1410.2|1409.4|1409|4947
1608548270000|2020-12-21 10:57:50|1411|1410.4|1417.6|1417|1417.8|1417|1411|1410.4|12250
1608548280000|2020-12-21 10:58:00|1417.8|1417.2|1418.2|1417.8|1418.8|1418.2|1416.4|1415.8|11440
1608548290000|2020-12-21 10:58:10|1418|1417.6|1418.8|1418.2|1419.4|1419|1417.4|1417|16603
1608548300000|2020-12-21 10:58:20|1418.6|1418|1418.2|1417.6|1419.2|1418.4|1416.4|1416|22198
1608548310000|2020-12-21 10:58:30|1418.4|1417.8|1418.8|1418|1419.4|1418.8|1417.4|1417.2|7794
1608548320000|2020-12-21 10:58:40|1419|1418.2|1419.4|1418.8|1419.4|1418.8|1418.6|1418|4091
1608548330000|2020-12-21 10:58:50|1419.2|1418.6|1419|1418.4|1419.4|1418.6|1417.2|1416.8|3783
1608548340000|2020-12-21 10:59:00|1418.8|1418.2|1419|1418.4|1419.8|1419.4|1418.6|1418|3463
1608548350000|2020-12-21 10:59:10|1418.8|1418.6|1419.2|1418.8|1420|1419.4|1418.4|1418|9230
1608548360000|2020-12-21 10:59:20|1419.4|1419|1419|1418.4|1419.8|1419.2|1418.6|1418|5211
1608548370000|2020-12-21 10:59:30|1419.2|1418.6|1416.8|1416.2|1419.4|1418.6|1416.4|1416|5409
1608548380000|2020-12-21 10:59:40|1416.6|1416|1415.4|1414.8|1416.6|1416|1415|1414.4|6043
1608548390000|2020-12-21 10:59:50|1415.6|1415|1415|1414.6|1416|1415.4|1414.8|1414.4|1142
1608548400000|2020-12-21 11:00:00|1415.2|1414.4|1414.2|1413.8|1415.6|1415|1413.6|1413.4|4250
1608548410000|2020-12-21 11:00:10|1414|1413.6|1414.2|1413.6|1415|1414.6|1413.4|1412.8|3411
1608548420000|2020-12-21 11:00:20|1414|1413.4|1417|1416.2|1417.8|1417.4|1414|1413.4|9809
1608548430000|2020-12-21 11:00:30|1416.8|1416.4|1416.2|1415.6|1416.8|1416.4|1415|1414.4|2717
1608548440000|2020-12-21 11:00:40|1416|1415.4|1416.6|1415.8|1417|1416.4|1414.6|1414|59864
1608548450000|2020-12-21 11:00:50|1416.8|1416.2|1417.6|1417|1418.2|1417.4|1416.6|1416|2517
1608548460000|2020-12-21 11:01:00|1417.4|1416.8|1416.2|1415.6|1417.4|1416.8|1416.2|1415.4|2396
1608548470000|2020-12-21 11:01:10|1416.4|1415.8|1416.2|1415.6|1416.4|1415.8|1416|1415.6|580
1608548480000|2020-12-21 11:01:20|1416|1415.8|1416.8|1416.2|1416.8|1416.2|1416|1415.6|2407
1608548490000|2020-12-21 11:01:30|1417|1416.4|1417.6|1417.2|1418|1417.4|1416.8|1416.4|1266
1608548500000|2020-12-21 11:01:40|1417.4|1417|1416.4|1416.2|1417.4|1417|1415.8|1415|2848
1608548510000|2020-12-21 11:01:50|1416.2|1416|1415.6|1415|1416.6|1416|1415|1414.6|6920
1608548520000|2020-12-21 11:02:00|1415.8|1415.2|1415.6|1415|1416.4|1416|1415|1414|3256
1608548530000|2020-12-21 11:02:10|1415.8|1415.2|1415.8|1415.4|1416.6|1416|1415.8|1415.2|24976
1608548540000|2020-12-21 11:02:20|1415.6|1415.2|1416.8|1416.4|1417|1416.6|1415|1414.4|6457
1608548550000|2020-12-21 11:02:30|1417|1416.6|1416.8|1416.4|1417.4|1417|1416.6|1416|2937
1608548560000|2020-12-21 11:02:40|1417|1416.2|1417.2|1416.6|1417.4|1416.8|1416.2|1416|1481
1608548570000|2020-12-21 11:02:50|1417|1416.4|1417.4|1416.8|1417.4|1417.2|1416.6|1416|2024
1608548580000|2020-12-21 11:03:00|1417.2|1416.6|1417.2|1416.6|1417.2|1416.8|1416.4|1416|7508
1608548590000|2020-12-21 11:03:10|1417.4|1416.8|1416.8|1416.4|1417.4|1417|1416.6|1416.2|3184
1608548600000|2020-12-21 11:03:20|1416.6|1416|1416.8|1416.2|1416.8|1416.6|1416|1415.6|29413
1608548610000|2020-12-21 11:03:30|1417|1416.4|1417.2|1416.6|1417.4|1416.8|1415.8|1415.2|11900
1608548620000|2020-12-21 11:03:40|1417.4|1416.8|1417.6|1417.2|1417.8|1417.4|1417.2|1416.8|4256
1608548630000|2020-12-21 11:03:50|1417.4|1417|1418.6|1418.2|1418.8|1418.2|1417.4|1417|6524
1608548640000|2020-12-21 11:04:00|1418.4|1418|1418.4|1418|1419|1418.4|1418.2|1417.8|8133
1608548650000|2020-12-21 11:04:10|1418.6|1418.2|1418.8|1418.4|1422.6|1422|1418.4|1418|155319
1608548660000|2020-12-21 11:04:20|1419|1418.6|1420.6|1420.2|1421.2|1420.6|1418.8|1418.4|46325
1608548670000|2020-12-21 11:04:30|1420.8|1420|1419.8|1419.2|1421|1420.6|1419.8|1419.2|19980
1608548680000|2020-12-21 11:04:40|1420|1419.4|1420|1419.4|1420.4|1420|1419.8|1419.4|17295
1608548690000|2020-12-21 11:04:50|1419.8|1419.2|1419.2|1418.6|1419.8|1419.4|1418|1417.6|17118
1608548700000|2020-12-21 11:05:00|1419|1418.4|1419.2|1418.8|1419.2|1418.8|1417.6|1417.4|10132
1608548710000|2020-12-21 11:05:10|1419.4|1419|1420|1419.6|1420|1419.8|1419|1418.8|4168
1608548720000|2020-12-21 11:05:20|1419.8|1419.8|1418.2|1417.6|1420|1419.8|1418|1417.6|19932
1608548730000|2020-12-21 11:05:30|1418.4|1418|1418.6|1418|1418.8|1418.4|1418.4|1417.8|2997
1608548740000|2020-12-21 11:05:40|1418.8|1418.2|1418.6|1418.4|1418.8|1418.4|1418.6|1418|1116
1608548750000|2020-12-21 11:05:50|1418.4|1418.2|1418.6|1418.2|1418.6|1418.2|1418.2|1418|1352
1608548760000|2020-12-21 11:06:00|1418.8|1418.4|1418.8|1418.4|1419|1418.4|1418.4|1418|4299
1608548770000|2020-12-21 11:06:10|1419|1418.2|1419.4|1418.6|1419.4|1419|1418.8|1418.2|1780
1608548780000|2020-12-21 11:06:20|1419.6|1418.8|1420.6|1420.2|1420.6|1420.2|1419.6|1418.8|3641
1608548790000|2020-12-21 11:06:30|1420.4|1420|1420|1419.6|1420.6|1420.2|1420|1419.4|764
1608548800000|2020-12-21 11:06:40|1420.2|1419.4|1421.2|1421|1421.4|1421.2|1420|1419.4|2782
1608548810000|2020-12-21 11:06:50|1421|1420.8|1421|1420.2|1421.2|1421|1421|1420.2|3931
1608548820000|2020-12-21 11:07:00|1420.8|1420|1420.4|1420|1421|1420.6|1418.4|1418|2986
1608548830000|2020-12-21 11:07:10|1420.6|1420.2|1420.8|1420.4|1421|1420.6|1420.4|1420|791
1608548840000|2020-12-21 11:07:20|1421|1420.2|1420.8|1420.4|1421|1420.8|1420.6|1420|937
1608548850000|2020-12-21 11:07:30|1421|1420.2|1420.8|1420.2|1421|1420.4|1420.8|1420|0
1608548860000|2020-12-21 11:07:40|1421|1420.4|1420.6|1420.2|1421.8|1421.4|1420.6|1420.2|10521
1608548870000|2020-12-21 11:07:50|1421|1420.4|1420.4|1420|1421|1420.8|1420.4|1420|2112
1608548880000|2020-12-21 11:08:00|1420.2|1419.8|1419.6|1419.2|1420.2|1419.8|1418.4|1418|6600
1608548890000|2020-12-21 11:08:10|1420|1419|1420.6|1420.2|1420.8|1420.4|1419.8|1418.8|4896
1608548900000|2020-12-21 11:08:20|1420.8|1420.4|1421|1420.6|1421.2|1420.6|1420|1419.6|30472
1608548910000|2020-12-21 11:08:30|1421.2|1420.8|1421.6|1421.2|1421.6|1421.2|1420.8|1420.4|17620
1608548920000|2020-12-21 11:08:40|1421.4|1421|1420.8|1420.6|1421.4|1421|1420.8|1420.4|5687
1608548930000|2020-12-21 11:08:50|1420.6|1420.4|1420.8|1420.4|1420.8|1420.6|1420.4|1420|12736
1608548940000|2020-12-21 11:09:00|1420.6|1420.2|1420|1419.6|1420.6|1420.2|1419.4|1419|4821
1608548950000|2020-12-21 11:09:10|1420.2|1419.8|1420.6|1420|1421|1420.4|1420.2|1419.8|1047
1608548960000|2020-12-21 11:09:20|1420.4|1419.8|1420|1419.2|1420.4|1419.8|1418.8|1418.6|6314
1608548970000|2020-12-21 11:09:30|1419.8|1419|1420.2|1419.8|1420.8|1420.2|1419.6|1419|1938
1608548980000|2020-12-21 11:09:40|1420.4|1420|1421.6|1421|1421.6|1421|1420.4|1420|5726
1608548990000|2020-12-21 11:09:50|1421.4|1421.2|1421.6|1421.2|1421.8|1421.4|1421.2|1420.8|2500
1608549000000|2020-12-21 11:10:00|1421.8|1421|1420.6|1420.2|1421.8|1421.2|1420.4|1420|1001
1608549010000|2020-12-21 11:10:10|1420.4|1420|1420.8|1420.4|1420.8|1420.6|1420.4|1420|1692
1608549020000|2020-12-21 11:10:20|1421|1420.6|1420.4|1419.8|1421|1420.6|1419.6|1419|1889
1608549030000|2020-12-21 11:10:30|1420.2|1419.6|1419.8|1419.4|1420.2|1419.6|1419.6|1419.2|0
1608549040000|2020-12-21 11:10:40|1420|1419.6|1421.2|1420.8|1421.2|1420.8|1419.8|1419.6|1914
1608549050000|2020-12-21 11:10:50|1421|1420.6|1421.8|1421.4|1422|1421.6|1421|1420.4|5150
1608549060000|2020-12-21 11:11:00|1422|1421.6|1422.2|1421.8|1422.4|1422|1421.6|1421.4|12676
1608549070000|2020-12-21 11:11:10|1422|1422|1422.4|1422|1422.6|1422.2|1422|1422|7
1608549080000|2020-12-21 11:11:20|1422.6|1422.2|1422.8|1422.2|1422.8|1422.2|1422.6|1422.2|0
1608549090000|2020-12-21 11:11:30|1423.2|1422.4|1423.8|1423.4|1424|1423.8|1423.2|1422.4|7651
1608549100000|2020-12-21 11:11:40|1423.6|1423.2|1423|1422.6|1423.6|1423.2|1422.4|1422|6753
1608549110000|2020-12-21 11:11:50|1423.2|1422.8|1423.6|1423|1423.8|1423.4|1423.2|1422.8|843
1608549120000|2020-12-21 11:12:00|1423.4|1423.2|1423.6|1423.2|1423.8|1423.4|1423|1422.8|22299
1608549130000|2020-12-21 11:12:10|1423.4|1423.4|1424.8|1424.2|1425|1424.6|1423.4|1423.2|23882
1608549140000|2020-12-21 11:12:20|1424.6|1424.4|1426.4|1426|1426.8|1426.2|1424.6|1424.4|21806
1608549150000|2020-12-21 11:12:30|1426.6|1426.2|1425.8|1425.4|1427.6|1427|1425.6|1425.2|8412
1608549160000|2020-12-21 11:12:40|1426|1425.6|1426|1425.8|1426.4|1426|1425.8|1425.2|8641
1608549170000|2020-12-21 11:12:50|1426.2|1426|1427.2|1426.6|1427.4|1427.2|1425.6|1425.4|35721
1608549180000|2020-12-21 11:13:00|1427|1426.8|1427.6|1427.2|1427.6|1427.4|1426.6|1426.2|10968
1608549190000|2020-12-21 11:13:10|1427.8|1427.4|1427.8|1427.2|1428|1427.8|1427.4|1427|16074
1608549200000|2020-12-21 11:13:20|1427.6|1427.4|1428.6|1428.4|1429.2|1428.8|1427.6|1427.4|25584
1608549210000|2020-12-21 11:13:30|1428.8|1428.6|1428|1427.8|1429.4|1429|1428|1427.6|13192
1608549220000|2020-12-21 11:13:40|1427.8|1427.6|1426.8|1426.4|1427.8|1427.6|1426|1425.6|31719
1608549230000|2020-12-21 11:13:50|1427|1426.2|1426.6|1426|1427|1426.4|1426.2|1425.6|2452
1608549240000|2020-12-21 11:14:00|1426.4|1426.2|1425.6|1425.2|1426.6|1426.2|1425.6|1425|3590
1608549250000|2020-12-21 11:14:10|1425.8|1425.4|1427.2|1426.6|1427.6|1427.2|1425.8|1425.2|8182
1608549260000|2020-12-21 11:14:20|1427|1426.4|1425.8|1425.2|1427|1426.4|1425.8|1425.2|1162
1608549270000|2020-12-21 11:14:30|1426|1425.4|1426.2|1425.6|1426.6|1425.8|1425.4|1425|2236
1608549280000|2020-12-21 11:14:40|1426.4|1425.8|1426.4|1426|1426.6|1426.2|1426|1425.6|10625
1608549290000|2020-12-21 11:14:50|1426.2|1426.2|1426.6|1426.2|1427|1426.6|1426.2|1426|2095
1608549300000|2020-12-21 11:15:00|1426.8|1426.4|1427.4|1426.8|1427.4|1426.8|1426.8|1426.2|1286
1608549310000|2020-12-21 11:15:10|1427.2|1426.6|1426.6|1426.2|1427.2|1426.8|1426.6|1426.2|3910
1608549320000|2020-12-21 11:15:20|1426.8|1426.4|1427.6|1427|1427.6|1427|1426.4|1426.2|8358
1608549330000|2020-12-21 11:15:30|1427.8|1427.2|1429.8|1429.4|1429.8|1429.4|1427.8|1427.2|4178
1608549340000|2020-12-21 11:15:40|1429.6|1429.2|1429|1428.4|1430|1429.6|1429|1428.4|16985
1608549350000|2020-12-21 11:15:50|1428.8|1428.6|1427|1426.6|1429|1428.6|1426.6|1426.4|3118
1608549360000|2020-12-21 11:16:00|1426.8|1426.4|1427.6|1427.2|1427.8|1427.4|1426.8|1426.4|4577
1608549370000|2020-12-21 11:16:10|1427.8|1427|1427.4|1426.8|1428|1427.6|1426|1425.8|14911
1608549380000|2020-12-21 11:16:20|1427.6|1427|1427.2|1427|1427.8|1427.2|1427.2|1426.8|250
1608549390000|2020-12-21 11:16:30|1427.4|1426.8|1426.8|1426.4|1427.4|1426.8|1426.4|1426.2|1012
1608549400000|2020-12-21 11:16:40|1427|1426.6|1427.4|1426.8|1427.8|1427.2|1427|1426.6|1424
1608549410000|2020-12-21 11:16:50|1427.6|1427|1427|1426.6|1427.8|1427.4|1427|1426.6|1998
1608549420000|2020-12-21 11:17:00|1427.2|1426.8|1428.6|1428.2|1429|1428.6|1426.8|1426.6|17471
1608549430000|2020-12-21 11:17:10|1428.8|1428.4|1429|1428.6|1429.6|1429|1428.8|1428.4|5129
1608549440000|2020-12-21 11:17:20|1429.2|1428.4|1429.6|1429.2|1429.8|1429.6|1429.2|1428.4|10272
1608549450000|2020-12-21 11:17:30|1429.8|1429|1431.4|1430.8|1431.4|1430.8|1429.8|1429|7273
1608549460000|2020-12-21 11:17:40|1431.6|1431|1429.4|1429|1431.6|1431.2|1429.2|1428.8|5457
1608549470000|2020-12-21 11:17:50|1429.2|1428.8|1428.8|1428.4|1429.2|1428.8|1428.2|1428|4773
1608549480000|2020-12-21 11:18:00|1428.6|1428.6|1426.8|1426.4|1428.6|1428.6|1426.8|1426.2|3455
1608549490000|2020-12-21 11:18:10|1427|1426.6|1428|1427.4|1428.2|1427.8|1427|1426.6|1766
1608549500000|2020-12-21 11:18:20|1428.4|1427.6|1428.8|1428.4|1428.8|1428.4|1428|1427.6|731
1608549510000|2020-12-21 11:18:30|1428.6|1428.2|1428|1427.6|1428.6|1428.2|1427.6|1427.2|636
1608549520000|2020-12-21 11:18:40|1427.8|1427.4|1427.4|1426.8|1428|1427.4|1426.8|1426.4|2290
1608549530000|2020-12-21 11:18:50|1427.2|1427|1427.6|1427|1427.8|1427|1427|1426.6|3415
1608549540000|2020-12-21 11:19:00|1427.8|1427.2|1428.2|1427.8|1428.4|1428.2|1427.6|1427|1548
1608549550000|2020-12-21 11:19:10|1428|1427.6|1428|1427.6|1428|1427.8|1427.6|1427.2|3536
1608549560000|2020-12-21 11:19:20|1427.8|1427.8|1428|1427.6|1428.4|1428|1427.6|1427.4|4288
1608549570000|2020-12-21 11:19:30|1427.8|1427.4|1427.6|1427.2|1427.8|1427.6|1427.4|1427.2|2188
1608549580000|2020-12-21 11:19:40|1427.8|1427.4|1428.2|1427.6|1428.2|1427.8|1427.8|1427.4|613
1608549590000|2020-12-21 11:19:50|1428|1427.4|1427.6|1427.2|1428.4|1428|1427.4|1427.2|4382
1608549600000|2020-12-21 11:20:00|1427.4|1427|1427.4|1427|1427.6|1427.2|1427|1426.6|10217
1608549610000|2020-12-21 11:20:10|1427.6|1427.2|1428|1427.6|1428.4|1428|1427.6|1427.2|4392
1608549620000|2020-12-21 11:20:20|1428.2|1427.8|1429|1428.6|1429|1428.6|1428.2|1427.8|2956
1608549630000|2020-12-21 11:20:30|1429.2|1428.8|1429.2|1428.8|1429.6|1429.2|1428.8|1428.4|14365
1608549640000|2020-12-21 11:20:40|1429.4|1429|1429.8|1429.4|1430|1429.6|1429.4|1429|2426
1608549650000|2020-12-21 11:20:50|1430.2|1429.2|1430.6|1430|1430.8|1430.4|1429.6|1429.2|38713
1608549660000|2020-12-21 11:21:00|1430.4|1430.2|1430|1429.6|1430.6|1430.4|1430|1429.6|7860
1608549670000|2020-12-21 11:21:10|1430.2|1429.8|1430.2|1430|1430.4|1430|1430.2|1429.8|6419
1608549680000|2020-12-21 11:21:20|1430.4|1430.2|1430.8|1430.2|1430.8|1430.2|1430.2|1429.8|12280
1608549690000|2020-12-21 11:21:30|1431|1430.4|1431|1430.6|1431|1430.8|1431|1430.4|1970
1608549700000|2020-12-21 11:21:40|1430.8|1430.4|1429.8|1429.4|1431|1430.4|1429.4|1429|7809
1608549710000|2020-12-21 11:21:50|1429.6|1429.2|1429.6|1429.2|1429.8|1429.2|1429|1428.6|5913
1608549720000|2020-12-21 11:22:00|1429.4|1429|1428.2|1427.8|1429.4|1429|1427.8|1427.6|9876
1608549730000|2020-12-21 11:22:10|1428.4|1428|1427.4|1427|1428.4|1428.2|1427.4|1427|1200
1608549740000|2020-12-21 11:22:20|1427.2|1426.8|1428.2|1427.8|1428.2|1428|1427|1426.6|24224
1608549750000|2020-12-21 11:22:30|1428|1428|1427.8|1427.6|1428.6|1428.2|1427.8|1427.6|34891
1608549760000|2020-12-21 11:22:40|1427.6|1427.4|1428|1427.4|1428|1427.6|1427.6|1427.2|2789
1608549770000|2020-12-21 11:22:50|1427.6|1427.2|1428|1427.6|1428|1427.6|1427.4|1427.2|3811
1608549780000|2020-12-21 11:23:00|1428.2|1427.8|1428|1427.6|1428.4|1428|1427.8|1427.4|4974
1608549790000|2020-12-21 11:23:10|1428.2|1427.4|1428.2|1427.8|1428.4|1428.2|1428|1427.4|3008
1608549800000|2020-12-21 11:23:20|1428|1427.6|1429|1428.6|1429|1428.6|1428|1427.6|4549
1608549810000|2020-12-21 11:23:30|1428.8|1428.8|1428.6|1428|1429.4|1429|1428|1427.6|18413
1608549820000|2020-12-21 11:23:40|1428.8|1428.2|1429|1428.8|1429|1428.8|1428.6|1428.2|6688
1608549830000|2020-12-21 11:23:50|1429.2|1429|1429.6|1429.2|1429.8|1429.6|1429.2|1429|13433
1608549840000|2020-12-21 11:24:00|1429.8|1429.4|1430.4|1430|1430.6|1430.4|1429.8|1429.2|6609
1608549850000|2020-12-21 11:24:10|1430.2|1429.8|1429|1428.6|1430.4|1430|1428.8|1428.4|19337
1608549860000|2020-12-21 11:24:20|1429.2|1428.8|1429|1428.6|1429.2|1428.8|1428.8|1428.6|1769
1608549870000|2020-12-21 11:24:30|1429.2|1428.4|1428.8|1428.4|1429.2|1428.4|1428.6|1428.4|1300
1608549880000|2020-12-21 11:24:40|1428.6|1428.6|1428.6|1428.2|1428.6|1428.6|1428.2|1428|3270
1608549890000|2020-12-21 11:24:50|1428.8|1428.4|1430.2|1430|1430.4|1430|1428.6|1428.2|5025
1608549900000|2020-12-21 11:25:00|1430|1429.8|1430.2|1429.6|1430.2|1429.8|1429.6|1429.2|7098
1608549910000|2020-12-21 11:25:10|1430|1429.8|1430.2|1429.8|1430.2|1430|1429.6|1429.2|12707
1608549920000|2020-12-21 11:25:20|1430|1430|1429.8|1429.4|1430.4|1430|1429.6|1429.4|4198
1608549930000|2020-12-21 11:25:30|1430|1429.6|1430.6|1430.2|1430.8|1430.6|1430|1429.6|1222
1608549940000|2020-12-21 11:25:40|1430.8|1430.4|1430.6|1430.2|1430.8|1430.4|1430.6|1430|262
1608549950000|2020-12-21 11:25:50|1430.8|1430.4|1431.4|1431|1431.4|1431.2|1430.6|1430.2|641
1608549960000|2020-12-21 11:26:00|1431.6|1431.2|1432.8|1432.4|1433|1432.4|1431.6|1431.2|3601
1608549970000|2020-12-21 11:26:10|1432.6|1432.6|1433|1432.6|1433.2|1433|1432.6|1432.4|1853
1608549980000|2020-12-21 11:26:20|1433.2|1432.8|1433.4|1433|1434|1433.6|1433.2|1432.8|1930
1608549990000|2020-12-21 11:26:30|1433.6|1433.2|1433.2|1432.8|1434|1433.6|1433.2|1432.8|2437
1608550000000|2020-12-21 11:26:40|1433.4|1432.6|1433.4|1433|1433.6|1433|1432.8|1432.6|2009
1608550010000|2020-12-21 11:26:50|1433.2|1432.8|1433.4|1433.2|1433.6|1433.2|1432.8|1432.6|3916
1608550020000|2020-12-21 11:27:00|1433.6|1433|1432.8|1432.4|1434|1433.8|1432.8|1432.4|19238
1608550030000|2020-12-21 11:27:10|1433|1432.6|1433.4|1433|1433.6|1433.2|1433|1432.6|7711
1608550040000|2020-12-21 11:27:20|1433.2|1432.8|1432.2|1431.6|1433.4|1433|1431.8|1431.6|19779
1608550050000|2020-12-21 11:27:30|1432.4|1431.8|1432.8|1432.4|1433|1432.6|1432.4|1431.6|5540
1608550060000|2020-12-21 11:27:40|1433|1432.6|1433.6|1433.2|1433.6|1433.2|1432.4|1432.2|4304
1608550070000|2020-12-21 11:27:50|1433.4|1433|1432.6|1432.2|1433.6|1433.2|1432.6|1432.2|4595
1608550080000|2020-12-21 11:28:00|1432.8|1432|1433.4|1433|1433.6|1433|1432.2|1432|1004
1608550090000|2020-12-21 11:28:10|1433.6|1432.8|1433.4|1433.2|1433.6|1433.2|1432.8|1432.6|8276
1608550100000|2020-12-21 11:28:20|1433.6|1433.4|1432.2|1432|1433.6|1433.4|1432.2|1432|5536
1608550110000|2020-12-21 11:28:30|1432.6|1432.4|1432.8|1432.4|1432.8|1432.6|1432.6|1432.4|6645
1608550120000|2020-12-21 11:28:40|1432.6|1432.2|1433.6|1433.2|1434|1433.6|1432.4|1432|42673
1608550130000|2020-12-21 11:28:50|1433.4|1433.4|1434|1433.6|1434|1433.6|1433.4|1433.4|2920
1608550140000|2020-12-21 11:29:00|1434.2|1433.8|1435|1434.6|1435|1434.8|1434|1433.6|5511
1608550150000|2020-12-21 11:29:10|1434.8|1434.2|1435.4|1435.2|1435.6|1435.2|1434.4|1434.2|20948
1608550160000|2020-12-21 11:29:20|1435.6|1435.4|1435.4|1435|1436|1435.6|1435.4|1435|10060
1608550170000|2020-12-21 11:29:30|1435.6|1435.2|1435.8|1435.4|1436|1435.4|1435.4|1435.2|1939
1608550180000|2020-12-21 11:29:40|1436|1435.6|1438|1437.6|1438|1437.6|1436|1435.6|18359
1608550190000|2020-12-21 11:29:50|1437.8|1437.8|1438.6|1438.2|1438.8|1438.4|1437.8|1437.8|88560
1608550200000|2020-12-21 11:30:00|1438.8|1438.4|1438|1437.4|1439|1438.8|1437.8|1437.4|15508
1608550210000|2020-12-21 11:30:10|1437.6|1437.2|1438.6|1438|1438.8|1438.6|1437.4|1437.2|10130
1608550220000|2020-12-21 11:30:20|1438.4|1438.2|1439.6|1439.2|1439.6|1439.2|1438.4|1438|14636
1608550230000|2020-12-21 11:30:30|1439.4|1439.4|1439.6|1439.4|1440|1439.4|1439.2|1439|38714
1608550240000|2020-12-21 11:30:40|1440|1439.2|1439.6|1439.4|1440|1439.4|1439.4|1439.2|17057
1608550250000|2020-12-21 11:30:50|1439.4|1439.2|1439.2|1438.8|1439.6|1439.2|1438.8|1438.6|40404
1608550260000|2020-12-21 11:31:00|1439.4|1439|1438.6|1438.4|1439.4|1439.2|1438.2|1437.6|27819
1608550270000|2020-12-21 11:31:10|1438.4|1438.2|1438.4|1437.8|1438.4|1438.2|1437.6|1437.4|5558
1608550280000|2020-12-21 11:31:20|1438.2|1438|1438.2|1438|1438.8|1438.4|1437.8|1437.6|10751
1608550290000|2020-12-21 11:31:30|1438.4|1438.2|1441.2|1440.8|1441.2|1440.8|1438.4|1438|32309
1608550300000|2020-12-21 11:31:40|1441.4|1441|1440.4|1440|1441.6|1441.2|1440.2|1439.8|14569
1608550310000|2020-12-21 11:31:50|1440.2|1439.8|1439.4|1438.8|1440.4|1439.8|1439|1438.8|18903
1608550320000|2020-12-21 11:32:00|1439.6|1439|1440.4|1440|1440.4|1440|1439.6|1439|4957
1608550330000|2020-12-21 11:32:10|1440.2|1439.8|1439.8|1439.4|1440.4|1440|1439.6|1439.4|5324
1608550340000|2020-12-21 11:32:20|1439.6|1439.2|1437.4|1436.8|1439.6|1439.2|1437.2|1436.8|9631
1608550350000|2020-12-21 11:32:30|1437.6|1437.2|1439.4|1439|1439.4|1439|1437.6|1436.8|7949
1608550360000|2020-12-21 11:32:40|1439.2|1438.8|1438.8|1438.4|1439.2|1439|1438.6|1438.2|14733
1608550370000|2020-12-21 11:32:50|1439|1438.6|1438.6|1438.4|1439.4|1439|1438.4|1438|11605
1608550380000|2020-12-21 11:33:00|1438.8|1438.6|1439|1438.6|1439|1438.8|1438.8|1438.4|3324
1608550390000|2020-12-21 11:33:10|1438.8|1438.4|1439|1438.6|1439|1438.6|1438.4|1438.2|8401
1608550400000|2020-12-21 11:33:20|1439.2|1438.8|1439.8|1439.4|1440.4|1440|1439|1438.8|13039
1608550410000|2020-12-21 11:33:30|1440|1439.2|1439.2|1439|1440|1439.6|1439|1438.6|18393
1608550420000|2020-12-21 11:33:40|1439.4|1439.2|1440|1439.6|1440|1439.6|1439.2|1439|10850
1608550430000|2020-12-21 11:33:50|1439.8|1439.8|1440.4|1440.2|1440.6|1440.4|1439.8|1439.4|23614
1608550440000|2020-12-21 11:34:00|1440.6|1440.4|1441.2|1440.8|1441.2|1440.8|1440.4|1440.2|5286
1608550450000|2020-12-21 11:34:10|1441.4|1441|1441.4|1441|1441.4|1441.2|1441.2|1440.8|4114
1608550460000|2020-12-21 11:34:20|1441.2|1441.2|1441.8|1441.4|1441.8|1441.4|1441.2|1441|7176
1608550470000|2020-12-21 11:34:30|1441.6|1441.2|1441.4|1441|1441.6|1441.2|1441|1440.6|11935
1608550480000|2020-12-21 11:34:40|1441.6|1441.2|1442.8|1442.2|1442.8|1442.2|1441.6|1441.2|4573
1608550490000|2020-12-21 11:34:50|1443|1442.6|1442.4|1442|1443.6|1443.2|1442.2|1441.8|5213
1608550500000|2020-12-21 11:35:00|1442.6|1442.2|1443.2|1442.8|1443.6|1443.2|1442.6|1442|2025
1608550510000|2020-12-21 11:35:10|1443|1442.6|1443.4|1442.8|1443.4|1443|1442.6|1442.2|3184
1608550520000|2020-12-21 11:35:20|1443.6|1443|1444|1443.8|1444|1443.8|1443.4|1442.8|4967
1608550530000|2020-12-21 11:35:30|1444.2|1443.6|1445.8|1445.4|1446|1445.6|1444.2|1443.6|74782
1608550540000|2020-12-21 11:35:40|1446|1445.6|1447.2|1446.6|1447.2|1446.6|1446|1445.4|4386
1608550550000|2020-12-21 11:35:50|1447.4|1446.8|1448.4|1448|1448.4|1448|1447.4|1446.8|9284
1608550560000|2020-12-21 11:36:00|1448.2|1447.8|1448|1447.6|1448.8|1448|1447.8|1447.4|7507
1608550570000|2020-12-21 11:36:10|1447.8|1447.8|1449.4|1449|1449.6|1449.2|1447.8|1447.4|11788
1608550580000|2020-12-21 11:36:20|1449.6|1449.2|1450.2|1449.8|1450.6|1450.2|1449.6|1449.2|43867
1608550590000|2020-12-21 11:36:30|1450|1450|1450|1449.4|1450.4|1450|1449.2|1449|23783
1608550600000|2020-12-21 11:36:40|1450.2|1449.6|1450.2|1449.8|1450.4|1450.2|1449.8|1449.6|13865
1608550610000|2020-12-21 11:36:50|1450|1449.6|1449|1448.8|1450|1449.6|1448.6|1448.4|12877
1608550620000|2020-12-21 11:37:00|1449.2|1448.6|1449.4|1449.2|1449.4|1449.2|1448.4|1448.2|8069
1608550630000|2020-12-21 11:37:10|1449.6|1449|1450|1449.4|1450|1449.8|1449.6|1449|4889
1608550640000|2020-12-21 11:37:20|1449.8|1449.2|1449.2|1448.6|1449.8|1449.2|1447.4|1447.2|21102
1608550650000|2020-12-21 11:37:30|1449|1448.8|1448.8|1448.4|1449.4|1449|1448.2|1447.8|11329
1608550660000|2020-12-21 11:37:40|1449|1448.6|1449.2|1448.8|1449.8|1449.4|1448.8|1448.6|1857
1608550670000|2020-12-21 11:37:50|1449|1448.6|1449.6|1449|1449.8|1449.6|1449|1448.6|7059
1608550680000|2020-12-21 11:38:00|1449.8|1449.2|1448.8|1448.4|1449.8|1449.4|1448.4|1448.2|9151
1608550690000|2020-12-21 11:38:10|1449|1448.6|1449.6|1449.2|1449.6|1449.4|1449|1448.6|533
1608550700000|2020-12-21 11:38:20|1449.4|1449|1449.2|1448.8|1449.6|1449.2|1448.8|1448.4|14267
1608550710000|2020-12-21 11:38:30|1449.4|1449|1449.6|1449.4|1449.6|1449.4|1449.2|1449|2814
1608550720000|2020-12-21 11:38:40|1449.8|1449.6|1450|1449.8|1450.6|1450.2|1449.6|1449.2|31252
1608550730000|2020-12-21 11:38:50|1450.2|1449.6|1450|1449.8|1450.8|1450.4|1450|1449.6|19415
1608550740000|2020-12-21 11:39:00|1449.8|1449.6|1450|1449.6|1450|1449.8|1449.6|1449.4|5112
1608550750000|2020-12-21 11:39:10|1450.2|1449.8|1450|1449.6|1450.4|1450|1450|1449.6|4150
1608550760000|2020-12-21 11:39:20|1449.8|1449.4|1450|1449.6|1450|1449.8|1449|1448.8|7511
1608550770000|2020-12-21 11:39:30|1449.8|1449.4|1448.2|1447.8|1450|1449.4|1447.8|1447.4|10270
1608550780000|2020-12-21 11:39:40|1448.4|1447.6|1449.4|1449|1449.8|1449.2|1448|1447.6|8720
1608550790000|2020-12-21 11:39:50|1449.2|1448.8|1450|1449.6|1450|1449.8|1449.2|1448.8|8070
1608550800000|2020-12-21 11:40:00|1449.8|1449.4|1449.8|1449|1450|1449.4|1449.4|1449|5269
1608550810000|2020-12-21 11:40:10|1449.6|1449.2|1447.8|1447.4|1449.6|1449.2|1447.8|1447.4|9886
1608550820000|2020-12-21 11:40:20|1447.6|1447.2|1447.6|1447.4|1447.6|1447.4|1446.4|1446|6789
1608550830000|2020-12-21 11:40:30|1447.8|1447.2|1447.6|1447.2|1447.8|1447.2|1447.2|1446.8|1600
1608550840000|2020-12-21 11:40:40|1447.4|1447.4|1448.2|1447.8|1448.2|1448|1446.8|1446.4|44422
1608550850000|2020-12-21 11:40:50|1448.4|1447.6|1448.8|1448.4|1449.2|1448.8|1448.2|1447.6|10884
1608550860000|2020-12-21 11:41:00|1448.6|1448.2|1447|1446.6|1448.6|1448.2|1447|1446.4|9986
1608550870000|2020-12-21 11:41:10|1446.8|1446.8|1448.4|1447.8|1448.4|1448|1446.8|1446.8|23614
1608550880000|2020-12-21 11:41:20|1448.2|1447.6|1449|1448.6|1449.2|1448.8|1448|1447.6|9950
1608550890000|2020-12-21 11:41:30|1448.8|1448.8|1448.8|1448.6|1448.8|1448.8|1448.8|1448.6|725
1608550900000|2020-12-21 11:41:40|1449|1448.4|1450|1449.6|1450|1449.6|1448.4|1448|9629
1608550910000|2020-12-21 11:41:50|1450.2|1449.8|1450|1449.8|1450.6|1450|1450|1449.6|12694
1608550920000|2020-12-21 11:42:00|1450.2|1450|1451|1450.4|1451.2|1450.8|1450|1449.8|79236
1608550930000|2020-12-21 11:42:10|1451.2|1450.8|1449.8|1449.4|1451.4|1451|1449|1448.4|68931
1608550940000|2020-12-21 11:42:20|1450|1449.6|1449.4|1448.8|1450.2|1449.8|1449.4|1448.8|855
1608550950000|2020-12-21 11:42:30|1449.6|1449|1449.2|1448.8|1449.6|1449.4|1449|1448.8|221
1608550960000|2020-12-21 11:42:40|1449.4|1449|1448.8|1448.2|1449.6|1449.2|1448.8|1448|2069
1608550970000|2020-12-21 11:42:50|1448.6|1448.4|1449.8|1449.2|1450|1449.6|1448.6|1448.2|17832
1608550980000|2020-12-21 11:43:00|1449.6|1449.4|1450|1449.6|1450.6|1450.2|1449.6|1449.2|15175
1608550990000|2020-12-21 11:43:10|1450.2|1449.8|1450.2|1449.8|1450.8|1450.4|1449.6|1449.2|19905
1608551000000|2020-12-21 11:43:20|1450|1449.6|1449.8|1449.4|1450|1449.8|1449.6|1449.4|12569
1608551010000|2020-12-21 11:43:30|1449.6|1449.2|1449|1448.6|1449.8|1449.2|1448.4|1448.2|5633
1608551020000|2020-12-21 11:43:40|1448.8|1448.8|1450.2|1449.8|1450.4|1450.2|1448.8|1448.8|8078
1608551030000|2020-12-21 11:43:50|1450|1450|1450|1449.6|1450.2|1450|1449.6|1449.2|6374
1608551040000|2020-12-21 11:44:00|1450.2|1449.8|1450.6|1449.8|1450.8|1450|1450|1449.8|5263
1608551050000|2020-12-21 11:44:10|1450.4|1450|1449.6|1449|1450.4|1450.2|1449.6|1449|3434
1608551060000|2020-12-21 11:44:20|1449.8|1449.4|1450.2|1449.8|1450.6|1450.2|1449.8|1449|23711
1608551070000|2020-12-21 11:44:30|1450.4|1450|1450.2|1449.8|1450.6|1450|1450.2|1449.8|2705
1608551080000|2020-12-21 11:44:40|1450|1449.6|1450.2|1449.8|1450.2|1450|1449.6|1449.2|14379
1608551090000|2020-12-21 11:44:50|1450.4|1450|1450.2|1449.8|1450.6|1450.4|1450.2|1449.8|12207
1608551100000|2020-12-21 11:45:00|1450.4|1450|1449.4|1449.2|1450.6|1450.2|1449.2|1449|6449
1608551110000|2020-12-21 11:45:10|1449.2|1449|1449.8|1449.4|1449.8|1449.4|1449|1448.8|9877
1608551120000|2020-12-21 11:45:20|1449.6|1449.2|1450|1449.6|1450|1449.8|1449.2|1449|6839
1608551130000|2020-12-21 11:45:30|1450.2|1449.8|1449|1448.6|1450.2|1450|1448.8|1448.6|14980
1608551140000|2020-12-21 11:45:40|1449.2|1448.8|1450.2|1449.8|1450.6|1450.2|1449|1448.6|22411
1608551150000|2020-12-21 11:45:50|1450.4|1449.6|1450.2|1449.8|1450.4|1450|1449.8|1449.6|3367
1608551160000|2020-12-21 11:46:00|1450|1450|1449|1448.8|1450.4|1450.2|1449|1448.8|14032
1608551170000|2020-12-21 11:46:10|1448.8|1448.6|1449|1448.6|1449|1448.6|1448.6|1448.4|3836
1608551180000|2020-12-21 11:46:20|1448.8|1448.4|1447.2|1446.6|1449|1448.6|1446.8|1446.6|16349
1608551190000|2020-12-21 11:46:30|1447|1446.8|1447.2|1446.8|1447.2|1447|1447|1446.8|1882
1608551200000|2020-12-21 11:46:40|1447|1446.6|1447.8|1447.6|1448|1447.8|1447|1446.6|2112
1608551210000|2020-12-21 11:46:50|1448|1447.4|1448|1447.2|1448|1447.6|1447.6|1447.2|947
1608551220000|2020-12-21 11:47:00|1447.8|1447.4|1446.8|1446.6|1448|1447.4|1446.8|1446.6|7479
1608551230000|2020-12-21 11:47:10|1447|1446.8|1448|1447.6|1448|1447.6|1447|1446.6|4380
1608551240000|2020-12-21 11:47:20|1448.2|1447.8|1447.8|1447.2|1448.4|1448.2|1447.6|1447.2|2822
1608551250000|2020-12-21 11:47:30|1447.6|1447.4|1447.4|1447|1447.6|1447.6|1447.2|1446.8|3750
1608551260000|2020-12-21 11:47:40|1447.6|1446.8|1446.8|1446.2|1447.6|1447|1446.6|1446.2|2243
1608551270000|2020-12-21 11:47:50|1446.6|1446.4|1448.2|1448|1448.2|1448|1446.4|1446|3626
1608551280000|2020-12-21 11:48:00|1448.6|1448.2|1448.4|1447.8|1448.6|1448.2|1448.2|1447.8|2282
1608551290000|2020-12-21 11:48:10|1448.2|1448|1448.4|1448.2|1448.6|1448.2|1448|1448|1130
1608551300000|2020-12-21 11:48:20|1448.6|1448.4|1449.6|1449|1449.6|1449.2|1448.6|1448.2|6980
1608551310000|2020-12-21 11:48:30|1449.8|1449.2|1449.8|1449.4|1450|1449.6|1449.6|1449.2|2621
1608551320000|2020-12-21 11:48:40|1450|1449.6|1449.4|1449|1450|1449.8|1449.2|1448.8|1911
1608551330000|2020-12-21 11:48:50|1449.2|1448.8|1449.8|1449.4|1449.8|1449.6|1449|1448.8|4567
1608551340000|2020-12-21 11:49:00|1449.6|1449.2|1449.2|1448.8|1449.6|1449.2|1448.4|1448|2882
1608551350000|2020-12-21 11:49:10|1448.8|1448.6|1449.2|1448.8|1449.4|1449.2|1448.6|1448.4|3375
1608551360000|2020-12-21 11:49:20|1449|1448.6|1449.6|1449.2|1449.8|1449.6|1448.6|1448.2|7524
1608551370000|2020-12-21 11:49:30|1449.8|1449.4|1448.8|1448.6|1449.8|1449.4|1448.8|1448.4|1778
1608551380000|2020-12-21 11:49:40|1449|1448.4|1449|1448.6|1449.2|1448.8|1448.4|1448|5486
1608551390000|2020-12-21 11:49:50|1448.8|1448.8|1449|1448.6|1449|1448.8|1448.8|1448.6|3545
1608551400000|2020-12-21 11:50:00|1448.8|1448.4|1447.4|1447|1449|1448.4|1447.4|1447|2905
1608551410000|2020-12-21 11:50:10|1447.6|1447.4|1446.4|1446|1448|1447.6|1446.4|1446|10809
1608551420000|2020-12-21 11:50:20|1446.2|1445.8|1445|1444.8|1446.4|1446|1445|1444.6|6621
1608551430000|2020-12-21 11:50:30|1444.8|1444.6|1443.6|1443.2|1445.2|1444.6|1443.4|1443.2|10575
1608551440000|2020-12-21 11:50:40|1443.8|1443.4|1445.2|1444.8|1445.4|1445|1443.8|1443.4|6422
1608551450000|2020-12-21 11:50:50|1445.4|1445|1448.6|1448.2|1449|1448.6|1444.8|1444.6|104026
1608551460000|2020-12-21 11:51:00|1448.4|1448.4|1448.2|1447.6|1449|1448.8|1447.8|1447.4|36878
1608551470000|2020-12-21 11:51:10|1448|1447.8|1447.8|1447.4|1448|1447.8|1447|1446.6|6492
1608551480000|2020-12-21 11:51:20|1447.6|1447.6|1448.2|1447.8|1448.8|1448.6|1447.6|1447.6|8838
1608551490000|2020-12-21 11:51:30|1448.4|1448|1448.6|1448.2|1448.6|1448.4|1448.4|1448|1157
1608551500000|2020-12-21 11:51:40|1448.2|1448|1448.6|1447.8|1448.6|1448.2|1447.8|1447.6|12672
1608551510000|2020-12-21 11:51:50|1448.4|1448|1448.6|1448.2|1448.8|1448.6|1448.4|1448|9366
1608551520000|2020-12-21 11:52:00|1448.4|1448|1449|1448.6|1449|1448.8|1448.2|1448|6603
1608551530000|2020-12-21 11:52:10|1449.2|1448.8|1449.4|1449.2|1449.6|1449.4|1449.2|1448.8|14052
1608551540000|2020-12-21 11:52:20|1449.2|1449|1449|1448.6|1449.4|1449|1448|1447.8|18580
1608551550000|2020-12-21 11:52:30|1448.8|1448.8|1448.2|1447.8|1448.8|1448.8|1448.2|1447.8|3764
1608551560000|2020-12-21 11:52:40|1448|1447.6|1448|1447.4|1448.4|1448|1447.6|1447.4|4346
1608551570000|2020-12-21 11:52:50|1447.8|1447.2|1447.2|1446.8|1448|1447.4|1447|1446.8|8210
1608551580000|2020-12-21 11:53:00|1447|1446.6|1447.2|1446.8|1447.2|1447|1446.6|1446.2|2204
1608551590000|2020-12-21 11:53:10|1447|1446.6|1446.6|1446|1447.2|1446.6|1446.4|1446|3204
1608551600000|2020-12-21 11:53:20|1446.4|1445.8|1445.6|1445.2|1446.4|1446.2|1445.6|1445.2|3504
1608551610000|2020-12-21 11:53:30|1445.4|1445|1445.4|1445.2|1445.8|1445.6|1444.8|1444.4|7128
1608551620000|2020-12-21 11:53:40|1445.2|1445|1446.4|1446|1446.4|1446|1444.4|1444|44516
1608551630000|2020-12-21 11:53:50|1446.2|1445.8|1445.6|1445.2|1446.2|1445.8|1445.4|1445|4673
1608551640000|2020-12-21 11:54:00|1445.4|1445|1444.6|1444.2|1445.4|1445|1444.2|1444|3807
1608551650000|2020-12-21 11:54:10|1444.8|1444.4|1445.2|1444.8|1445.4|1445.2|1444.8|1444.4|16352
1608551660000|2020-12-21 11:54:20|1445.4|1445|1445.4|1445|1445.6|1445.4|1445.2|1444.8|5754
1608551670000|2020-12-21 11:54:30|1445.2|1444.8|1445.2|1444.6|1445.4|1445.2|1445|1444.6|2017
1608551680000|2020-12-21 11:54:40|1445|1444.8|1447.4|1447|1448.4|1448|1445|1444.8|104765
1608551690000|2020-12-21 11:54:50|1447.2|1446.8|1448|1447.8|1448.6|1448.4|1447|1446.8|26496
1608551700000|2020-12-21 11:55:00|1448.2|1448|1448.2|1447.8|1448.8|1448.4|1448|1447.8|6765
1608551710000|2020-12-21 11:55:10|1448.4|1448|1447.8|1447.4|1448.4|1448|1447.6|1447.4|4793
1608551720000|2020-12-21 11:55:20|1448|1447.6|1448.4|1448|1448.6|1448|1448|1447.4|20206
1608551730000|2020-12-21 11:55:30|1448.6|1448.2|1448|1447.6|1449|1448.6|1448|1447.6|3652
1608551740000|2020-12-21 11:55:40|1447.8|1447.4|1447.8|1447.4|1448|1447.4|1447.6|1447.2|2812
1608551750000|2020-12-21 11:55:50|1448|1447.6|1448.2|1447.8|1448.2|1448|1448|1447.6|2196
1608551760000|2020-12-21 11:56:00|1448|1448|1448.4|1447.8|1448.4|1448.2|1448|1447.8|1444
1608551770000|2020-12-21 11:56:10|1448|1448|1449.4|1449.2|1449.6|1449.2|1448|1447.8|13073
1608551780000|2020-12-21 11:56:20|1449.6|1449.4|1449.4|1448.8|1449.8|1449.4|1449.2|1448.8|6532
1608551790000|2020-12-21 11:56:30|1449.2|1449|1449.4|1448.8|1449.4|1449|1449.2|1448.8|713
1608551800000|2020-12-21 11:56:40|1449.2|1448.6|1449.2|1448.8|1449.4|1449|1448.8|1448.6|3546
1608551810000|2020-12-21 11:56:50|1449.4|1449|1449.6|1449|1450|1449.6|1449.4|1449|8459
1608551820000|2020-12-21 11:57:00|1449.4|1449.2|1449.8|1449.4|1450|1449.8|1449.4|1449|2984
1608551830000|2020-12-21 11:57:10|1449.6|1449.2|1449.2|1449|1449.6|1449.2|1449.2|1448.8|1000
1608551840000|2020-12-21 11:57:20|1449|1448.8|1449|1448.6|1449|1448.8|1448.2|1448|9261
1608551850000|2020-12-21 11:57:30|1448.8|1448.4|1449.4|1449|1449.6|1449|1448|1447.6|8641
1608551860000|2020-12-21 11:57:40|1449.6|1449.2|1450|1449.6|1450|1449.8|1449.4|1449.2|4241
1608551870000|2020-12-21 11:57:50|1449.8|1449.4|1449.4|1448.8|1449.8|1449.4|1449|1448.8|4255
1608551880000|2020-12-21 11:58:00|1449|1448.6|1448.4|1447.8|1449|1448.8|1448.2|1447.8|3028
1608551890000|2020-12-21 11:58:10|1448|1447.6|1448.4|1447.8|1448.4|1448|1447.8|1447.6|6073
1608551900000|2020-12-21 11:58:20|1448.2|1448|1448.4|1447.8|1448.6|1448.2|1448.2|1447.8|490
1608551910000|2020-12-21 11:58:30|1448.6|1448|1448.8|1448.4|1449|1448.6|1448.6|1448|2243
1608551920000|2020-12-21 11:58:40|||||||||58
1608551930000|2020-12-21 11:58:50|1449|1448.2|1448.6|1448.4|1449|1448.4|1448.2|1448|1593
1608551940000|2020-12-21 11:59:00|1448.8|1448.2|1448.6|1448|1448.8|1448.2|1447.4|1447|3395
1608551950000|2020-12-21 11:59:10|1448.4|1448.2|1448.6|1448|1448.8|1448.4|1448.4|1448|1589
1608551960000|2020-12-21 11:59:20|1448.4|1448.2|1448.2|1447.6|1448.4|1448.2|1448|1447.6|1219
1608551970000|2020-12-21 11:59:30|1448|1447.4|1447.6|1447|1448|1447.4|1447.6|1447|206
1608551980000|2020-12-21 11:59:40|1447.4|1446.8|1446.4|1446.2|1447.4|1446.8|1446.2|1446|4444
1608551990000|2020-12-21 11:59:50|1446.2|1446|1448.4|1448|1448.4|1448|1446.2|1445.8|6320
1608552000000|2020-12-21 12:00:00|1448.6|1448.2|1450.2|1449.8|1451.4|1451|1448.6|1448.2|51602
1608552010000|2020-12-21 12:00:10|1450.4|1450|1451.4|1451|1451.4|1451|1450.2|1450|5996
1608552020000|2020-12-21 12:00:20|1451.6|1451.2|1452.6|1452|1452.8|1452.2|1451.6|1451.2|7050
1608552030000|2020-12-21 12:00:30|1452.8|1452.2|1452.8|1452.4|1453|1452.6|1452.8|1452.2|2092
1608552040000|2020-12-21 12:00:40|1452.6|1452.2|1453.6|1453.2|1453.6|1453.2|1452.4|1452|6675
1608552050000|2020-12-21 12:00:50|1453.4|1453|1453.6|1453|1453.6|1453.2|1453|1452.6|3783
1608552060000|2020-12-21 12:01:00|1453.4|1452.8|1453.4|1452.8|1453.6|1452.8|1453|1452.8|515
1608552070000|2020-12-21 12:01:10|1453.6|1453|1453.8|1453.6|1454.4|1454|1453.6|1453|12180
1608552080000|2020-12-21 12:01:20|1454|1453.8|1454.2|1453.6|1454.2|1453.8|1453.8|1453.6|1294
1608552090000|2020-12-21 12:01:30|1454|1453.8|1454.2|1453.6|1454.2|1453.8|1453.6|1453.2|4720
1608552100000|2020-12-21 12:01:40|1454|1453.8|1453.4|1453|1454|1453.8|1453|1452.6|4735
1608552110000|2020-12-21 12:01:50|1453.6|1453.2|1454.2|1453.4|1454.2|1453.8|1453.6|1453.2|2214
1608552120000|2020-12-21 12:02:00|1454|1453.6|1453.8|1453.4|1454|1453.8|1453.8|1453.4|233
1608552130000|2020-12-21 12:02:10|1453.6|1453.2|1454|1453.4|1454|1453.6|1453.4|1453|6817
1608552140000|2020-12-21 12:02:20|1453.8|1453.6|1454.6|1454.4|1454.6|1454.4|1453.6|1453.4|5756
1608552150000|2020-12-21 12:02:30|1454.8|1454.6|1456|1455.4|1456|1455.4|1454.8|1454.4|9225
1608552160000|2020-12-21 12:02:40|1455.8|1455.6|1456.8|1456.4|1456.8|1456.6|1455.8|1455.6|9490
1608552170000|2020-12-21 12:02:50|1457|1456.6|1457.2|1456.8|1457.4|1457|1456.2|1456|4969
1608552180000|2020-12-21 12:03:00|1457.4|1457|1456.6|1456.2|1457.4|1457.2|1456.4|1456.2|4775
1608552190000|2020-12-21 12:03:10|1456.4|1456.4|1456.6|1456.2|1456.8|1456.4|1456.4|1456.2|257
1608552200000|2020-12-21 12:03:20|1456.8|1456.4|1457.4|1457.2|1457.4|1457.2|1456.8|1456.4|1188
1608552210000|2020-12-21 12:03:30|1457.6|1457.4|1457.6|1457|1457.6|1457.4|1457.2|1457|944
1608552220000|2020-12-21 12:03:40|1457.8|1457.2|1458.4|1458|1458.4|1458|1457.8|1457.2|3875
1608552230000|2020-12-21 12:03:50|1458.6|1458.2|1458.6|1458.2|1459|1458.8|1458.6|1458.2|3193
1608552240000|2020-12-21 12:04:00|1458.8|1458.4|1459.8|1459.4|1460|1459.6|1458.8|1458.2|6000
1608552250000|2020-12-21 12:04:10|1460|1459.6|1458.8|1458.4|1460|1459.6|1458.6|1458.4|7103
1608552260000|2020-12-21 12:04:20|1458.6|1458.2|1458.8|1458.4|1458.8|1458.4|1458.4|1458|1151
1608552270000|2020-12-21 12:04:30|1459|1458.6|1458.8|1458.4|1459.6|1459.4|1458.8|1458.4|3951
1608552280000|2020-12-21 12:04:40|1459|1458.6|1458.8|1458.4|1459|1458.6|1458.6|1458.4|100
1608552290000|2020-12-21 12:04:50|1459|1458.6|1460|1459|1460|1459.2|1459|1458.4|1036
1608552300000|2020-12-21 12:05:00|1460.2|1459.2|1461.4|1461.2|1461.6|1461.2|1460|1459.2|16233
1608552310000|2020-12-21 12:05:10|1461.6|1461|1461|1460.6|1461.6|1461.2|1460.6|1460.4|8344
1608552320000|2020-12-21 12:05:20|1461.2|1460.8|1461.4|1461|1461.6|1461.2|1461|1460.6|3502
1608552330000|2020-12-21 12:05:30|1461.2|1460.8|1461|1460.6|1461.6|1461.2|1460.8|1460.4|6926
1608552340000|2020-12-21 12:05:40|1461.2|1460.4|1461.6|1461|1461.6|1461.2|1460.4|1460|12815
1608552350000|2020-12-21 12:05:50|1461.4|1460.8|1461.6|1461|1461.6|1461.2|1461.2|1460.8|94
1608552360000|2020-12-21 12:06:00|1461.4|1461.2|1460|1459.8|1461.4|1461.4|1460|1459.6|8116
1608552370000|2020-12-21 12:06:10|1460.2|1459.6|1460|1459.6|1460.4|1460|1459.8|1459.4|5387
1608552380000|2020-12-21 12:06:20|1459.8|1459.2|1460.2|1459.8|1460.4|1460.2|1459.6|1459.2|4636
1608552390000|2020-12-21 12:06:30|1460.4|1460|1461|1460.6|1461.2|1461|1460.4|1459.8|2467
1608552400000|2020-12-21 12:06:40|1461.2|1460.8|1461.4|1460.8|1461.4|1461|1461.2|1460.6|0
1608552410000|2020-12-21 12:06:50|1461.2|1460.6|1461|1460.6|1461.8|1461.4|1460.8|1460.4|4361
1608552420000|2020-12-21 12:07:00|1460.8|1460.4|1461|1460.4|1461|1460.6|1460.2|1460|3316
1608552430000|2020-12-21 12:07:10|1461.2|1460.6|1460|1459.6|1461.4|1461|1460|1459.6|8699
1608552440000|2020-12-21 12:07:20|1460.2|1459.4|1461.4|1461|1461.6|1461|1460.2|1459.4|12198
1608552450000|2020-12-21 12:07:30|1461.2|1460.8|1463|1462.8|1463|1462.8|1461|1460.6|19523
1608552460000|2020-12-21 12:07:40|1462.8|1462.6|1462.2|1462|1463.2|1462.8|1462.2|1462|4833
1608552470000|2020-12-21 12:07:50|1462|1461.8|1462.6|1462.2|1462.6|1462.4|1462|1461.6|4086
1608552480000|2020-12-21 12:08:00|1462.4|1462|1462.2|1461.8|1462.6|1462|1461.6|1461.4|11665
1608552490000|2020-12-21 12:08:10|1462|1461.6|1461.8|1461.6|1462|1461.6|1460.8|1460.4|16354
1608552500000|2020-12-21 12:08:20|1461.6|1461.4|1461.8|1461.2|1462.2|1461.8|1461.4|1461|11371
1608552510000|2020-12-21 12:08:30|1461.6|1461.4|1461|1460.6|1461.6|1461.4|1460.8|1460.2|766
1608552520000|2020-12-21 12:08:40|1460.8|1460.4|1459.8|1459.4|1461|1460.8|1459.6|1459.4|3739
1608552530000|2020-12-21 12:08:50|1460|1459.6|1459.4|1459.2|1460|1459.6|1459.4|1459.2|1426
1608552540000|2020-12-21 12:09:00|1459.2|1459|1458.4|1458|1459.4|1459|1458|1457.6|4799
1608552550000|2020-12-21 12:09:10|1458.6|1458.2|1458.4|1458|1459|1458.6|1458.4|1458|2685
1608552560000|2020-12-21 12:09:20|1458.6|1458.2|1458.8|1458.4|1458.8|1458.4|1458.2|1458|3517
1608552570000|2020-12-21 12:09:30|1459|1458.6|1458|1457.6|1459.2|1458.8|1458|1457.6|3775
1608552580000|2020-12-21 12:09:40|1458.2|1457.8|1458.2|1458|1458.6|1458.2|1458|1457.6|449
1608552590000|2020-12-21 12:09:50|1458.4|1458.4|1458.8|1458.4|1458.8|1458.4|1458.2|1458.4|2367
1608552600000|2020-12-21 12:10:00|1459|1458.6|1459|1458.6|1459.6|1459.2|1458.2|1458|5506
1608552610000|2020-12-21 12:10:10|1458.8|1458.4|1458.6|1458.2|1458.8|1458.4|1458.4|1458|2720
1608552620000|2020-12-21 12:10:20|1458.4|1457.8|1458.6|1458.4|1458.6|1458.4|1458|1457.8|1912
1608552630000|2020-12-21 12:10:30|1458.8|1458.6|1459.2|1458.8|1459.2|1459|1458.8|1458.6|3228
1608552640000|2020-12-21 12:10:40|1459|1458.6|1457.8|1457.2|1459|1458.6|1457.4|1457.2|4427
1608552650000|2020-12-21 12:10:50|1457.6|1457|1457.4|1457|1457.8|1457|1457.2|1457|805
1608552660000|2020-12-21 12:11:00|1457.2|1456.8|1457|1456.6|1457.2|1456.8|1457|1456.6|1705
1608552670000|2020-12-21 12:11:10|1456.8|1456.4|1455.6|1455|1457|1456.4|1455.6|1455|3159
1608552680000|2020-12-21 12:11:20|1455.4|1454.8|1454.8|1454.4|1455.4|1455|1454.6|1454.2|1202
1608552690000|2020-12-21 12:11:30|1454.6|1454.2|1454.4|1454|1454.6|1454.4|1454|1453.6|3948
1608552700000|2020-12-21 12:11:40|1454.2|1453.8|1454|1453.6|1454.6|1454.4|1453.8|1453.6|5968
1608552710000|2020-12-21 12:11:50|1453.8|1453.4|1453.6|1453.2|1454|1453.6|1453.4|1453|7147
1608552720000|2020-12-21 12:12:00|1453.8|1453.4|1454.4|1454|1454.6|1454.4|1453.6|1453.2|2773
1608552730000|2020-12-21 12:12:10|1454.6|1454.2|1456|1455.6|1456|1455.6|1454.6|1454.2|907
1608552740000|2020-12-21 12:12:20|1456.2|1455.8|1457|1456.8|1457|1456.8|1456.2|1455.8|8338
1608552750000|2020-12-21 12:12:30|1456.8|1456.6|1457.6|1457|1457.6|1457.2|1456.2|1456|11038
1608552760000|2020-12-21 12:12:40|1457.4|1456.8|1456.2|1456|1457.6|1456.8|1456.2|1456|6556
1608552770000|2020-12-21 12:12:50|1456.4|1456.2|1457.2|1456.6|1457.2|1456.6|1456.4|1456.2|338
1608552780000|2020-12-21 12:13:00|1457.4|1456.8|1457.8|1457.4|1457.8|1457.6|1457|1456.6|4645
1608552790000|2020-12-21 12:13:10|1458|1457.6|1457.2|1456.8|1458.4|1458|1457.2|1456.8|3249
1608552800000|2020-12-21 12:13:20|1457.6|1457|1458|1457.6|1458|1457.6|1457.4|1457|714
1608552810000|2020-12-21 12:13:30|1457.8|1457.4|1457.8|1457.2|1457.8|1457.4|1457.8|1457.2|0
1608552820000|2020-12-21 12:13:40|1457.6|1457.4|1457.4|1457|1457.6|1457.4|1457.4|1457|609
1608552830000|2020-12-21 12:13:50|1457.2|1456.8|1456.8|1456.4|1457.4|1457|1456.8|1456.4|6808
1608552840000|2020-12-21 12:14:00|1457|1456.6|1457|1456.8|1457.6|1457|1456.6|1456|8015
1608552850000|2020-12-21 12:14:10|1457.2|1457|1456.4|1456|1457.4|1457|1456.4|1456|1003
1608552860000|2020-12-21 12:14:20|1456.2|1455.8|1456.8|1456.4|1456.8|1456.4|1456|1455.6|1429
1608552870000|2020-12-21 12:14:30|1456.6|1456.2|1456.4|1456|1456.6|1456.2|1456.2|1456|2627
1608552880000|2020-12-21 12:14:40|1456.2|1455.8|1456.2|1455.8|1456.6|1456.2|1455.8|1455.2|8981
1608552890000|2020-12-21 12:14:50|1456|1455.6|1457.2|1456.4|1457.2|1456.6|1455.8|1455.2|16845
1608552900000|2020-12-21 12:15:00|1457.4|1456.6|1458.6|1458.4|1458.6|1458.4|1457.4|1456.6|3162
1608552910000|2020-12-21 12:15:10||1458.2||1458.2||1458.2||1458.2|0
1608552920000|2020-12-21 12:15:20|1458.8|1458.4|1458.2|1457.8|1458.8|1458.4|1457.8|1457.6|2731
1608552930000|2020-12-21 12:15:30|1458.4|1458|1458.4|1458|1458.6|1458|1458.2|1458|0
1608552940000|2020-12-21 12:15:40|1458.2|1457.8|1458|1457.4|1458.2|1458|1457.8|1457.4|2543
1608552950000|2020-12-21 12:15:50|1458.2|1457.6|1458.2|1457.6|1458.4|1458.2|1458|1457.6|1537
1608552960000|2020-12-21 12:16:00|1458|1457.8|1459|1458.6|1459|1458.6|1458|1457.6|5571
1608552970000|2020-12-21 12:16:10|1458.8|1458.4|1458.2|1458|1458.8|1458.6|1458.2|1457.8|2930
1608552980000|2020-12-21 12:16:20|1458.4|1457.8|1458.2|1457.8|1458.4|1458|1458|1457.4|1141
1608552990000|2020-12-21 12:16:30|1458|1457.6|1457|1456.8|1458|1457.6|1456.8|1456.6|4315
1608553000000|2020-12-21 12:16:40|1457.2|1457|1456.4|1456|1457.2|1457|1456.4|1455.8|972
1608553010000|2020-12-21 12:16:50|1456.2|1455.8|1456.6|1456.2|1456.6|1456.2|1455.8|1455.4|7817
1608553020000|2020-12-21 12:17:00|1456.4|1456|1457|1456.6|1457|1456.8|1456|1455.6|4028
1608553030000|2020-12-21 12:17:10|1456.8|1456.4|1458|1457.6|1458|1457.6|1456.6|1456.4|3148
1608553040000|2020-12-21 12:17:20|1457.8|1457.4|1458|1457.8|1458|1457.8|1457.6|1457.2|3957
1608553050000|2020-12-21 12:17:30|1458.2|1458|1458|1457.6|1458.6|1458|1457.8|1457.6|2247
1608553060000|2020-12-21 12:17:40|1457.8|1457.4|1457.6|1457|1457.8|1457.4|1457.4|1457|943
1608553070000|2020-12-21 12:17:50|1457.8|1457.2|1457.6|1457.2|1458|1457.6|1457.2|1457|1731
1608553080000|2020-12-21 12:18:00|1457.4|1457|1457|1456.6|1457.4|1457|1457|1456.6|5038
1608553090000|2020-12-21 12:18:10|1457.2|1456.8|1458|1457.6|1458|1457.6|1457|1456.6|3204
1608553100000|2020-12-21 12:18:20|1458.2|1457.8|1458.6|1458.2|1459|1458.8|1458|1457.8|8292
1608553110000|2020-12-21 12:18:30|1458.4|1458.4|1458.6|1458.2|1458.8|1458.4|1458.4|1458.2|6071
1608553120000|2020-12-21 12:18:40|1458.8|1458|1458.8|1458.4|1458.8|1458.4|1458.2|1458|9070
1608553130000|2020-12-21 12:18:50|1458.6|1458.2|1458.8|1458.4|1458.8|1458.6|1458|1457.8|1156
1608553140000|2020-12-21 12:19:00|1459|1458.6|1459|1458.8|1459|1458.8|1458.8|1458.6|9705
1608553150000|2020-12-21 12:19:10|1458.8|1458.6|1459|1458.8|1459|1458.8|1458.8|1458.4|12625
1608553160000|2020-12-21 12:19:20||1458.6||1458.8||1458.8||1458.6|5892
1608553170000|2020-12-21 12:19:30|||||||||1201
1608553180000|2020-12-21 12:19:40|1458.8|1458.6|1458.8|1458.6|1458.8|1458.6|1458.2|1458|5424
1608553190000|2020-12-21 12:19:50|1459|1458.8|1459|1458.8|1459.2|1459|1459|1458.8|10257
1608553200000|2020-12-21 12:20:00|1458.8|1458.6|1457.6|1457.4|1459.2|1459|1457.4|1457.2|23814
1608553210000|2020-12-21 12:20:10|1457.8||1457.6||1457.8||1457.6||936
1608553220000|2020-12-21 12:20:20|1457.8|1457.2|1457.4|1457|1457.8|1457.2|1457.2|1457|3966
1608553230000|2020-12-21 12:20:30|1457.2|1456.8|1457|1456.8|1457.2|1456.8|1457|1456.8|1782
1608553240000|2020-12-21 12:20:40|||||||||75
1608553250000|2020-12-21 12:20:50|1456.8|1456.6|1456.6|1456|1456.8|1456.6|1456.2|1456|9401
1608553260000|2020-12-21 12:21:00|1456.8|1456.2|1457|1456.4|1457|1456.6|1456.8|1456.2|3
1608553270000|2020-12-21 12:21:10|1456.8|1456.2|1456.6|1456.2|1456.8|1456.4|1455.8|1455.6|9646
1608553280000|2020-12-21 12:21:20|1456.8|1456|1456.8|1456.4|1456.8|1456.4|1456.8|1456|0
1608553300000|2020-12-21 12:21:40|1457|1456.6|1457.8|1457.2|1457.8|1457.2|1457|1456.6|3425
1608553310000|2020-12-21 12:21:50|1457.6|1456.8|1457|1456.6|1457.6|1457|1456.8|1456.6|20048
1608553320000|2020-12-21 12:22:00|1456.8|1456.4|1457|1456.4|1457|1456.6|1456.4|1456.2|5822
1608553330000|2020-12-21 12:22:10|1456.6|1456.2|1455.6|1455.2|1456.6|1456.2|1455.6|1455.2|4485
1608553340000|2020-12-21 12:22:20|1455.4|1455|1455.4|1455.2|1455.6|1455.2|1455.2|1455|2902
1608553350000|2020-12-21 12:22:30|1455.2|1455|1454.6|1454.2|1455.2|1455|1454.6|1454.2|2993
1608553360000|2020-12-21 12:22:40|1454.2|1454|1454.4|1454|1454.4|1454|1454|1453.8|507
1608553370000|2020-12-21 12:22:50|1454.2|1453.8|1453.6|1453.2|1454.4|1453.8|1453.4|1453|2485
1608553380000|2020-12-21 12:23:00|1453.4|1453.4|1453.2|1453|1453.8|1453.6|1453.2|1453|8174
1608553390000|2020-12-21 12:23:10|1453.4|1453.2|1453.6|1453.2|1453.8|1453.6|1453.4|1453.2|2061
1608553400000|2020-12-21 12:23:20|1453.4|1453|1453|1452.8|1453.6|1453.2|1453|1452.8|23594
1608553410000|2020-12-21 12:23:30|1453.2|1453|1453.4|1452.8|1453.4|1453|1453.2|1452.8|3750
1608553420000|2020-12-21 12:23:40|1453.6|1453|1454|1453.6|1454|1453.6|1453.6|1453|8216
1608553430000|2020-12-21 12:23:50||1453.8||1453.6||1453.8||1453.6|0
1608553440000|2020-12-21 12:24:00|1453.8|1453.4|1454.4|1454|1454.4|1454.2|1453.6|1453.4|6871
1608553450000|2020-12-21 12:24:10|1454.2|1453.8|1453.2|1452.8|1454.2|1454|1453.2|1452.8|7707
1608553460000|2020-12-21 12:24:20|1453|1452.6|1452|1451.4|1453|1452.6|1451.8|1451.4|6260
1608553470000|2020-12-21 12:24:30|1451.8|1451.2|1452.4|1452|1452.8|1452.6|1451.4|1451|13334
1608553480000|2020-12-21 12:24:40|1452.2|1451.8|1451|1450.6|1452.2|1451.8|1450.6|1450.4|19773
1608553490000|2020-12-21 12:24:50|1450.8|1450.8|1451|1450.8|1451.2|1450.8|1450.8|1450.6|12717
1608553500000|2020-12-21 12:25:00|1450.8|1450.6|1451|1450.6|1451.2|1450.8|1450.6|1450.2|12371
1608553510000|2020-12-21 12:25:10|1451.2|1450.8|1451.8|1451.6|1452.2|1451.8|1451|1450.6|12466
1608553520000|2020-12-21 12:25:20|1452|1451.8|1451.4|1451.2|1452|1451.8|1451|1450.8|19471
1608553530000|2020-12-21 12:25:30|1451.2|1451|1451.6|1451|1451.6|1451.2|1451.2|1450.8|1396
1608553550000|2020-12-21 12:25:50|1451.4|1451.2|1450.6|1450.4|1451.6|1451.2|1450.4|1450|21304
1608553560000|2020-12-21 12:26:00|1450.8|1450.6|1451|1450.6|1451|1450.8|1450.8|1450.4|3497
1608553570000|2020-12-21 12:26:10|1451.2|1450.8|1451|1450.8|1451.2|1451|1451|1450.6|2669
1608553580000|2020-12-21 12:26:20|1450.8|1450.6|1450.4|1450|1450.8|1450.6|1450.2|1450|4688
1608553590000|2020-12-21 12:26:30|1450.6|1450.2|1450.8|1450.2|1450.8|1450.2|1450.2|1450.2|2315
1608553600000|2020-12-21 12:26:40|1450.6|1450|1449|1448.8|1450.6|1450.2|1449|1448.8|13543
1608553610000|2020-12-21 12:26:50|1448.8|1448.6|1449.8|1449.2|1449.8|1449.4|1448.6|1448.4|8986
1608553620000|2020-12-21 12:27:00|1450|1449.6|1449.2|1448.8|1450.2|1450|1449.2|1448.8|11864
1608553630000|2020-12-21 12:27:10|1449.4|1449.2|1449.2|1448.8|1449.6|1449.2|1449|1448.6|3118
1608553640000|2020-12-21 12:27:20|1449|1448.6|1449|1448.6|1449.4|1449|1448.8|1448.6|425
1608553650000|2020-12-21 12:27:30|1449.2|1448.8|1449.4|1448.8|1449.4|1448.8|1449.2|1448.6|0
1608553660000|2020-12-21 12:27:40|1449.6|1449.2|1449.8|1449.4|1449.8|1449.6|1449.6|1448.8|2186
1608553670000|2020-12-21 12:27:50|1450|1449.6|1450.8|1450.4|1451|1450.6|1449.8|1449.4|8588
1608553680000|2020-12-21 12:28:00|1451|1450.6|1451.2|1450.8|1451.2|1451|1450.6|1450.2|6754
1608553690000|2020-12-21 12:28:10|1451.4|1451|1451.2|1450.8|1451.4|1451.2|1451|1450.8|17235
1608553700000|2020-12-21 12:28:20|1451|1450.6|1450.4|1450|1451|1450.6|1450.2|1450|3024
1608553710000|2020-12-21 12:28:30|1450.2|1449.8|1449.8|1449.6|1450.2|1450|1449.6|1449.2|7108
1608553720000|2020-12-21 12:28:40|1449.4|1449|1449.8|1449.4|1449.8|1449.6|1449.2|1449|10309
1608553730000|2020-12-21 12:28:50|1450|1449.6|1450.8|1450.4|1451|1450.6|1449.8|1449.4|2851
1608553740000|2020-12-21 12:29:00|1451|1450.6|1450.8|1450.4|1451|1450.8|1450.8|1450.4|200
1608553750000|2020-12-21 12:29:10|1451|1450.6|1450.2|1450|1452|1451.6|1450.2|1450|15194
1608553760000|2020-12-21 12:29:20|1450.4|1450.2|1450.8|1450.4|1451|1450.6|1450.4|1450.2|1000
1608553770000|2020-12-21 12:29:30|1450.6|1450.6|1450.4|1450|1451|1450.6|1449.4|1449|26489
1608553780000|2020-12-21 12:29:40|1450.6|1450.2|1451.6|1451.2|1451.6|1451.2|1450.6|1450|19023
1608553790000|2020-12-21 12:29:50|1451.8|1451.4|1451.2|1451|1452.2|1451.8|1451|1450.8|9470
1608553800000|2020-12-21 12:30:00|1451.4|1450.8|1451.6|1451.4|1451.6|1451.4|1451.4|1450.8|5902
1608553810000|2020-12-21 12:30:10|1451.8|1451.2|1450.6|1450.2|1451.8|1451.4|1450.4|1450.2|7163
1608553820000|2020-12-21 12:30:20|1450.4|1450|1450.6|1450|1450.6|1450|1450.2|1450|726
1608553830000|2020-12-21 12:30:30|1450.4|1449.8|1449.6|1449.2|1450.4|1449.8|1449.6|1449.2|3195
1608553840000|2020-12-21 12:30:40|1449.8|1449.4|1449|1448.4|1450|1449.6|1448.6|1448.2|8311
1608553850000|2020-12-21 12:30:50|1449.2|1448.6|1449.2|1448.6|1449.2|1448.8|1448.8|1448.4|1146
1608553860000|2020-12-21 12:31:00|1449|1448.4|1448.4|1448|1449|1448.4|1448.2|1448|2044
1608553870000|2020-12-21 12:31:10|1448.2|1447.8|1447.8|1447.6|1448.4|1448|1447.6|1447.2|29928
1608553880000|2020-12-21 12:31:20|1448|1447.8|1448.6|1448.2|1448.6|1448.4|1448|1447.6|524
1608553890000|2020-12-21 12:31:30|1448.4|1448|1449|1448.4|1449|1448.8|1448.2|1448|2346
1608553900000|2020-12-21 12:31:40|1449.2|1448.6|1449.2|1448.8|1449.4|1449|1449|1448.6|1000
1608553910000|2020-12-21 12:31:50|1449|1448.6|1450.2|1449.8|1450.8|1450.4|1448.8|1448.6|21995
1608553920000|2020-12-21 12:32:00|1450|1450|1450.6|1450|1450.6|1450.2|1450|1449.8|320
1608553930000|2020-12-21 12:32:10|1450.4|1449.8|1450|1449.6|1450.6|1450|1449.4|1449.2|10296
1608553940000|2020-12-21 12:32:20|1450.2|1449.8|1450|1449.6|1450.4|1450|1449.6|1449.2|90
1608553950000|2020-12-21 12:32:30|1450.2|1449.4|1448.8|1448.4|1450.2|1449.4|1448.4|1448|6126
1608553960000|2020-12-21 12:32:40|1448.6|1448.6|1449|1448.4|1449.4|1448.8|1448.6|1448.4|2282
1608553970000|2020-12-21 12:32:50|1449.2|1448.6|1448.6|1448.2|1449.4|1449|1448.6|1448.2|843
1608553980000|2020-12-21 12:33:00|1448.4|1448|1448.2|1447.6|1448.6|1448|1448|1447.6|2610
1608553990000|2020-12-21 12:33:10|1448|1447.4|1447.6|1447.2|1448|1447.4|1447.6|1447.2|225
1608554000000|2020-12-21 12:33:20|1447.4|1447|1447.6|1447.2|1447.8|1447.2|1447|1446.6|4704
1608554010000|2020-12-21 12:33:30|1447.8|1447.4|1447.6|1447.4|1448|1447.6|1447|1446.8|4589
1608554020000|2020-12-21 12:33:40|1447.4|1447.2|1447.6|1447|1447.6|1447.2|1447.4|1447|1540
1608554030000|2020-12-21 12:33:50|1447.4|1446.8|1447.6|1447|1447.6|1447|1446.4|1446|1762
1608554040000|2020-12-21 12:34:00|1447.8|1447.2|1448.6|1448.2|1448.8|1448.2|1447.4|1447|2869
1608554050000|2020-12-21 12:34:10|1448.4|1448|1448.2|1447.8|1448.4|1448|1448|1447.4|1204
1608554060000|2020-12-21 12:34:20|1448|1447.6|1447|1446.6|1448|1447.6|1446.6|1446.4|6090
1608554070000|2020-12-21 12:34:30|1446.8|1446.8|1447|1446.6|1447|1446.8|1446.8|1446.6|6163
1608554080000|2020-12-21 12:34:40|1446.8|1446.4|1446.6|1446.2|1446.8|1446.4|1446.4|1446.2|416
1608554090000|2020-12-21 12:34:50|1446.4|1446|1446.2|1445.8|1446.4|1446|1446|1445.8|6791
1608554100000|2020-12-21 12:35:00|1446|1446|1446|1445.8|1446|1446|1446|1445.8|1500
1608554110000|2020-12-21 12:35:10|1446.2|1445.6|1446|1445.8|1446.2|1446|1445.8|1445.4|4209
1608554120000|2020-12-21 12:35:20|1446.2|1446|1447.6|1447|1447.8|1447.4|1446.2|1446|9800
1608554130000|2020-12-21 12:35:30|1447.4|1446.8|1448|1447.6|1448|1447.6|1447.2|1446.8|5040
1608554140000|2020-12-21 12:35:40|1447.8|1447.4|1447.2|1446.8|1447.8|1447.4|1447.2|1446.8|1088
1608554150000|2020-12-21 12:35:50|1447|1447|1447.2|1446.8|1447.2|1447|1447|1446.8|1345
1608554160000|2020-12-21 12:36:00|1447|1447|1445.8|1445.6|1447.2|1447|1445.6|1445.2|7837
1608554170000|2020-12-21 12:36:10|1445.6|1445.4|1445.8|1445.6|1445.8|1445.6|1445.6|1445.4|5799
1608554180000|2020-12-21 12:36:20|1446.2|1445.8|1445.8|1445.6|1446.2|1445.8|1445.8|1445.4|5168
1608554190000|2020-12-21 12:36:30|1446|1445.8|1446.4|1446|1446.4|1446.2|1445.8|1445.6|3738
1608554200000|2020-12-21 12:36:40|1446.6|1446.2|1446.6|1446.2|1446.6|1446.4|1446.6|1446.2|770
1608554210000|2020-12-21 12:36:50|1446.8|1446.4|1446.8|1446.4|1447|1446.8|1446.6|1446.4|3042
1608554220000|2020-12-21 12:37:00|1447|1446.6|1446.8|1446.4|1447.4|1447.2|1446.6|1446.4|5767
1608554230000|2020-12-21 12:37:10|1447|1446.6|1446.8|1446.4|1447|1446.8|1446.8|1446.4|1668
1608554240000|2020-12-21 12:37:20|1446.6||1446.6||1446.6||1446.6||0
1608554250000|2020-12-21 12:37:30|1446.8|1446.6|1446.4|1446|1447|1446.8|1446.2|1445.8|9198
1608554260000|2020-12-21 12:37:40|1446.6|1446.2|1446.6|1446.4|1446.6|1446.4|1446.4|1446|5883
1608554270000|2020-12-21 12:37:50|1446.8|1446.6|1446.8|1446.4|1446.8|1446.6|1446.6|1446.4|1590
1608554280000|2020-12-21 12:38:00|1446.6|1446.2|1446.8|1446.4|1447|1446.6|1446.2|1446|2872
1608554290000|2020-12-21 12:38:10|1446.6|1446.6|1447.6|1447|1447.6|1447.2|1446.6|1446.2|4867
1608554300000|2020-12-21 12:38:20|1447.8|1447.2|1446.8|1446.4|1447.8|1447.4|1446.8|1446.4|3468
1608554320000|2020-12-21 12:38:40|1446.6|1446.2|1446.8|1446.2|1446.8|1446.4|1446.4|1446|3324
1608554330000|2020-12-21 12:38:50|1446.6|1446|1445.4|1445.2|1446.8|1446.6|1445.4|1445|8661
1608554340000|2020-12-21 12:39:00|1445.2|1445|1446.6|1446.2|1446.6|1446.4|1444.8|1444.6|33419
1608554350000|2020-12-21 12:39:10|1446.8|1446|1446.6|1446.4|1446.8|1446.6|1446.6|1446|1975
1608554360000|2020-12-21 12:39:20|1446.4|1446.2|1447|1446.6|1447|1446.6|1446.4|1446.2|2005
1608554370000|2020-12-21 12:39:30|1446.8|1446.4|1446.6|1446.2|1447|1446.4|1446.2|1446|12534
1608554380000|2020-12-21 12:39:40|1446.8|1446.4|1447.6|1447|1447.6|1447|1446.6|1446.2|21818
1608554390000|2020-12-21 12:39:50|1447.4|1446.8|1447.4|1447|1447.6|1447.4|1447.2|1446.8|3710
1608554400000|2020-12-21 12:40:00|1447.6|1446.8|1448.4|1448|1448.4|1448.2|1447.6|1446.8|2385
1608554410000|2020-12-21 12:40:10|1448.6|1448.4|1449.4|1449|1449.4|1449.2|1448.6|1448|7167
1608554420000|2020-12-21 12:40:20|1449.8|1449.2|1449.6|1449.2|1450.4|1450.2|1449.4|1449.2|44402
1608554430000|2020-12-21 12:40:30|||||||||700
1608554440000|2020-12-21 12:40:40|1449.8|1449.4|1450.8|1450.2|1450.8|1450.2|1449.6|1449.2|7038
1608554450000|2020-12-21 12:40:50|1451|1450.4|1451|1450.6|1451.4|1451.2|1450.6|1450.4|14501
1608554460000|2020-12-21 12:41:00|1450.8|1450.8|1450.2|1450|1450.8|1450.8|1450.2|1450|3288
1608554470000|2020-12-21 12:41:10|1450.4|1450.2|1450.4|1450|1450.6|1450.4|1450.2|1450|4237
1608554480000|2020-12-21 12:41:20|1450.2|1449.8|1450.2|1449.8|1450.2|1450|1449.8|1449.6|5706
1608554490000|2020-12-21 12:41:30|1450|1449.6|1447.6|1447.4|1450|1449.6|1447.6|1447.2|10529
1608554500000|2020-12-21 12:41:40|1447.8|1447.6|1448.6|1448|1448.6|1448.2|1447.8|1447.6|1115
1608554510000|2020-12-21 12:41:50|1448.4|1448.2|1448|1447.4|1448.4|1448.2|1447.8|1447.4|773
1608554520000|2020-12-21 12:42:00|1447.8|1447.6|1448.4|1448|1448.4|1448.2|1447.2|1447|2748
1608554530000|2020-12-21 12:42:10|1448.2|1447.8|1447|1446.6|1448.2|1447.8|1447|1446.6|2821
1608554540000|2020-12-21 12:42:20|1447.2|1447|1447.2|1446.6|1447.8|1447.6|1447.2|1446.6|2850
1608554550000|2020-12-21 12:42:30|1447|1446.4|1446.4|1446|1447|1446.4|1446.4|1446|0
1608554560000|2020-12-21 12:42:40|1446.6|1446.2|1447.2|1446.8|1447.6|1447.2|1446.6|1446|3259
1608554570000|2020-12-21 12:42:50|1447.4|1447|1447|1446.8|1447.6|1447|1446.8|1446.6|3052
1608554580000|2020-12-21 12:43:00|1447.2|1446.6|1448.2|1447.8|1448.4|1448|1447.2|1446.6|2163
1608554590000|2020-12-21 12:43:10|1448|1447.6|1448|1447.4|1448|1447.6|1447.4|1447.2|551
1608554600000|2020-12-21 12:43:20||1447.6||1447.6||1447.6||1447.4|0
1608554610000|2020-12-21 12:43:30|1448.2|1447.8|1448.8|1448.4|1448.8|1448.6|1448.2|1447.8|3812
1608554620000|2020-12-21 12:43:40|1448.6|1448.2|1448.6|1448.2|1448.6|1448.2|1448.4|1448.2|585
1608554630000|2020-12-21 12:43:50|1448.8|1448.4|1448|1447.8|1448.8|1448.4|1447.8|1447.6|9665
1608554640000|2020-12-21 12:44:00||1447.6||1447.6||1447.6||1447.4|159
1608554650000|2020-12-21 12:44:10|1447.8|1447.4|1447.6|1447.2|1448|1447.6|1447.6|1447|830
1608554660000|2020-12-21 12:44:20|1447.8|1447.4|1447.6|1447|1448|1447.6|1447.6|1447|1713
1608554670000|2020-12-21 12:44:30|1447.4|1447.2|1447.2|1447|1447.4|1447.2|1447|1446.8|437
1608554680000|2020-12-21 12:44:40|1447.4|1447.2|1447.4|1447|1447.6|1447.4|1447|1446.8|3456
1608554690000|2020-12-21 12:44:50|1447.2|1446.8|1447|1446.4|1447.2|1447|1446.6|1446.4|4861
1608554700000|2020-12-21 12:45:00|1446.8|1446.6|1447|1446.8|1447.2|1447|1446.6|1446.4|26329
1608554710000|2020-12-21 12:45:10|1447.2|1447|1447.2|1447|1447.4|1447|1446.8|1446.6|15754
1608554720000|2020-12-21 12:45:20|1447|1446.8|1447.2|1446.8|1447.2|1446.8|1446.8|1446.4|3271
1608554730000|2020-12-21 12:45:30|1447|1446.6|1446.8|1446.4|1447.2|1446.6|1446.4|1446|4751
1608554740000|2020-12-21 12:45:40|1446.6|1446.2|1447|1446.6|1447|1446.6|1446.4|1446.2|2116
1608554750000|2020-12-21 12:45:50|1446.8|1446.4|1447.2|1447|1447.8|1447.6|1446.4|1446.2|10446
1608554760000|2020-12-21 12:46:00|1447.4|1446.8|1447.6|1447.2|1447.6|1447.2|1447|1446.8|3991
1608554770000|2020-12-21 12:46:10|1447.8|1447.4|1447.6|1447.4|1448.2|1448|1447.6|1447.4|1499
1608554780000|2020-12-21 12:46:20|1447.4|1447.2|1448|1447.6|1448|1447.6|1447.4|1447.2|5074
1608554790000|2020-12-21 12:46:30|1448.2|1447.8|1448|1447.6|1448.2|1448|1448|1447.6|1694
1608554800000|2020-12-21 12:46:40|1447.8|1447.4|1448|1447.4|1448|1447.6|1447.8|1447.4|9000
1608554810000|2020-12-21 12:46:50|1447.8|1447.6|1447.6|1447.4|1448|1447.6|1447.6|1447.4|4725
1608554820000|2020-12-21 12:47:00|1447.8|1447.6|1447.8|1447.4|1447.8|1447.6|1447.8|1447.4|114
1608554830000|2020-12-21 12:47:10|1448|1447.6|1448.2|1448|1448.2|1448|1448|1447.6|3451
1608554840000|2020-12-21 12:47:20|1448|1447.8|1448.2|1448|1448.4|1448.2|1448|1447.8|2357
1608554850000|2020-12-21 12:47:30|1448.4|1448.2|1448.4|1448|1448.6|1448.2|1448.4|1448|1608
1608554860000|2020-12-21 12:47:40|1448.6|1448.2|1448.6|1448.4|1448.6|1448.4|1448.6|1448.2|395
1608554870000|2020-12-21 12:47:50|1448.4|1448.2|1448.4|1448|1448.4|1448.2|1448.2|1448|2129
1608554880000|2020-12-21 12:48:00|1448.6|1448.2|1448.8|1448.6|1448.8|1448.6|1448.4|1448.2|4378
1608554890000|2020-12-21 12:48:10|1448.6|1448.4|1448.4|1448.2|1448.8|1448.4|1448.4|1448.2|2947
1608554900000|2020-12-21 12:48:20|1448.6|1448.4|1448|1447.8|1448.6|1448.4|1447.8|1447.6|9491
1608554910000|2020-12-21 12:48:30|1448.2|1448|1448.6|1448|1448.6|1448.2|1448.2|1448|2196
1608554920000|2020-12-21 12:48:40|1448.4|1448.2|1448.6|1448.2|1448.6|1448.2|1448.4|1448.2|0
1608554930000|2020-12-21 12:48:50|1448.4|1448|1448.2|1447.8|1448.6|1448|1447.8|1447.6|7279
1608554940000|2020-12-21 12:49:00|1448|1447.6|1447.8|1447.4|1448.2|1447.8|1447.6|1447.4|2753
1608554950000|2020-12-21 12:49:10|1447.6|1447|1447.2|1447|1447.6|1447.2|1447.2|1447|10242
1608554960000|2020-12-21 12:49:20|1447.4|1447.2|1446.6|1446.4|1447.4|1447.2|1446.4|1446.2|8639
1608554970000|2020-12-21 12:49:30|1446.4|1446.2|1446.8|1446.6|1447.2|1447|1446.4|1446.2|3412
1608554980000|2020-12-21 12:49:40|1447.2|1446.8|1447.8|1447.6|1447.8|1447.6|1447|1446.8|22335
1608554990000|2020-12-21 12:49:50|1448|1447.4|1447.4|1447.2|1448|1447.6|1447.4|1447.2|2158
1608555000000|2020-12-21 12:50:00|1447.2|1447|1448.6|1448|1448.6|1448.4|1447.2|1447|6626
1608555010000|2020-12-21 12:50:10|1448.4|1448.2|1447.8|1447.4|1448.6|1448.2|1447.8|1447.4|13001
1608555020000|2020-12-21 12:50:20|1447.6|1447.2|1447.8|1447.4|1447.8|1447.6|1447.4|1447.2|4716
1608555030000|2020-12-21 12:50:30|1448|1447.6|1448.6|1448.2|1448.6|1448.2|1448|1447.4|2786
1608555050000|2020-12-21 12:50:50|1448.4|1448.4|1448.8|1448.6|1448.8|1448.6|1448.4|1448.2|1665
1608555060000|2020-12-21 12:51:00|1449|1448.8|1449|1448.4|1449.2|1448.8|1448.4|1448.2|11322
1608555070000|2020-12-21 12:51:10|1449.2|1448.6|1449|1448.6|1449.4|1449|1448.6|1448.4|4347
1608555080000|2020-12-21 12:51:20|1449.2|1448.8|1449.2|1449|1449.4|1449|1449.2|1448.6|3484
1608555090000|2020-12-21 12:51:30|1449.4|1449.2|1449|1448.8|1449.4|1449.2|1449|1448.8|3374
1608555100000|2020-12-21 12:51:40|1448.8|1448.6|1447.4|1446.8|1448.8|1448.6|1447|1446.8|30634
1608555110000|2020-12-21 12:51:50|1447.2|1447|1447.6|1447|1447.8|1447.2|1447.2|1447|2832
1608555120000|2020-12-21 12:52:00|1447.4||1447.6||1447.6||1447.4||0
1608555130000|2020-12-21 12:52:10|1447.4|1447.2|1447.4|1447|1447.6|1447.2|1447.4|1447|900
1608555140000|2020-12-21 12:52:20|1447.2|1447.2|1447.2|1447|1447.4|1447.2|1447.2|1447|3187
1608555150000|2020-12-21 12:52:30|1447|1446.8|1447.4|1446.8|1447.4|1446.8|1446.6|1446.4|4598
1608555160000|2020-12-21 12:52:40|1447.2|1447|1447|1446.8|1447.6|1447.4|1446.8|1446.6|7708
1608555170000|2020-12-21 12:52:50|1446.8|1446.6|1446.8|1446.6|1447.2|1447|1446.8|1446.6|9181
1608555180000|2020-12-21 12:53:00|1446.6|1446.4|1447.2|1447|1447.2|1447|1446.4|1446.2|8781
1608555190000|2020-12-21 12:53:10|1447.4|1447.2|1447.4|1447.2|1447.4|1447.2|1447.4|1447.2|750
1608555200000|2020-12-21 12:53:20|1447.6|1447.4|1447|1446.6|1447.6|1447.4|1446.8|1446.6|7108
1608555210000|2020-12-21 12:53:30|1446.6|1446.4|1446.4|1446|1446.6|1446.4|1446.2|1446|1770
1608555220000|2020-12-21 12:53:40|1446.2|1446.2|1446.8|1446.2|1446.8|1446.4|1446.2|1446.2|9911
1608555230000|2020-12-21 12:53:50|1447|1446.4|1446.6|1446.4|1447|1446.6|1446.6|1446.4|1145
1608555240000|2020-12-21 12:54:00|1446.4|1446.2|1447.4|1446.8|1447.4|1447|1446.4|1446.2|10997
1608555250000|2020-12-21 12:54:10|1447.2|1447|1446.6|1446.2|1447.2|1447|1446.4|1446.2|7267
1608555260000|2020-12-21 12:54:20|1446.4|1446|1446.4|1446|1446.4|1446.2|1446.2|1446|1750
1608555270000|2020-12-21 12:54:30|1446.2|1445.8|1446.2|1445.8|1446.4|1446|1445.8|1445.6|7563
1608555280000|2020-12-21 12:54:40|1446.4|1446|1445.6|1445.4|1446.4|1446|1445.6|1445.2|7260
1608555290000|2020-12-21 12:54:50|1445.8|1445.6|1445.4|1445.2|1445.8|1445.6|1445.4|1445.2|6143
1608555300000|2020-12-21 12:55:00|1445.6|1445.4|1446|1445.6|1446|1445.8|1445.6|1445.4|4223
1608555310000|2020-12-21 12:55:10|1445.8|1445.4|1446|1445.6|1446|1445.8|1445.6|1445.4|2645
1608555320000|2020-12-21 12:55:20|1446.2|1445.8|1446.6|1446.2|1446.6|1446.4|1446.2|1445.8|2001
1608555330000|2020-12-21 12:55:30|1446.4|1446|1446.4|1446|1446.6|1446|1446.4|1446|1081
1608555340000|2020-12-21 12:55:40||1446.2||1446.2||1446.2||1446|530
1608555350000|2020-12-21 12:55:50|1446.6|1446.4|1447|1446.6|1447|1446.8|1446.6|1446.4|2913
1608555360000|2020-12-21 12:56:00|1446.8|1446.8|1446.8|1446.4|1447|1446.8|1446.6|1446.4|7556
1608555370000|2020-12-21 12:56:10|1446.6|1446.2|1446.4|1446|1446.6|1446.2|1446.2|1445.8|1899
1608555380000|2020-12-21 12:56:20|1446.6|1446.2|1446.8|1446.4|1447.2|1446.8|1446.6|1446.2|3877
1608555390000|2020-12-21 12:56:30|1447||1447||1447||1447||0
1608555400000|2020-12-21 12:56:40|1446.8|1446.2|1446.2|1446|1447|1446.2|1445.6|1445.4|7587
1608555410000|2020-12-21 12:56:50|1446.4|1446.2|1446.4|1446|1446.6|1446.4|1446.2|1446|6995
1608555420000|2020-12-21 12:57:00|1446.2|1445.8|1447|1446.6|1447|1446.6|1446.2|1445.8|6536
1608555430000|2020-12-21 12:57:10|1446.8|1446.4|1446.8|1446.4|1447|1446.4|1446.6|1446.4|625
1608555440000|2020-12-21 12:57:20|1447|1446.6|1447.6|1447.2|1447.6|1447.2|1446.8|1446.6|2635
1608555450000|2020-12-21 12:57:30|1447.4|1447|1447.2|1446.8|1447.6|1447|1447|1446.6|4616
1608555460000|2020-12-21 12:57:40|1447|1446.6|1447.6|1447.2|1447.6|1447.2|1446.8|1446.6|963
1608555470000|2020-12-21 12:57:50|1447.4|1447|1447.6|1447.2|1447.6|1447.4|1447.2|1447|1186
1608555480000|2020-12-21 12:58:00|1447.4|1447|1446.6|1446.4|1447.4|1447|1446.4|1446.2|8272
1608555490000|2020-12-21 12:58:10|1446.4|1446.2|1445.8|1445.4|1446.8|1446.4|1445.6|1445.4|10545
1608555500000|2020-12-21 12:58:20|||||||||40
1608555510000|2020-12-21 12:58:30|1445.6|1445.2|1444.8|1444.4|1445.8|1445.2|1444.6|1444.4|34701
1608555520000|2020-12-21 12:58:40|1444.6|1444.6|1444|1443.6|1444.8|1444.6|1443.6|1443.4|10271
1608555530000|2020-12-21 12:58:50|1443.8|1443.4|1443.4|1443.2|1444|1443.6|1443.2|1443|5864
1608555540000|2020-12-21 12:59:00|1443.6|1443.4|1443.2|1442.6|1443.6|1443.4|1442.8|1442.6|11695
1608555550000|2020-12-21 12:59:10|1443|1442.8|1444|1443.6|1444|1443.8|1443|1442.6|3457
1608555560000|2020-12-21 12:59:20|1443.8|1443.8|1443.4|1443|1444|1443.8|1443.2|1443|9121
1608555570000|2020-12-21 12:59:30|1443.2|1442.8|1443.2|1443|1443.4|1443.2|1443|1442.8|6194
1608555580000|2020-12-21 12:59:40|1443.4|1443.2|1443.4|1443.2|1444.2|1444|1443.4|1443.2|11336
1608555590000|2020-12-21 12:59:50|1443.2|1443|1443.4|1443|1443.4|1443.2|1443|1442.8|1548
1608555600000|2020-12-21 13:00:00|1443.2|1442.8|1441.4|1441.2|1443.2|1442.8|1441.4|1441.2|15323
1608555610000|2020-12-21 13:00:10|1441.2|1441|1440|1439.6|1441.4|1441|1440|1439.6|17642
1608555620000|2020-12-21 13:00:20|1439.8|1439.4|1440.4|1439.8|1440.4|1439.8|1439.4|1439|5419
1608555630000|2020-12-21 13:00:30|1440.2|1439.6|1439.8|1439.4|1440.2|1439.6|1439.4|1439|4266
1608555640000|2020-12-21 13:00:40|1440|1439.6|1439.2|1438.6|1440|1439.6|1438.8|1438.4|4447
1608555650000|2020-12-21 13:00:50|1439|1438.4|1439.4|1439|1439.4|1439|1438.6|1438.4|3243
1608555660000|2020-12-21 13:01:00|1439.2|1438.8|1438.8|1438.2|1439.2|1438.8|1438.8|1438.2|2252
1608555670000|2020-12-21 13:01:10|1438.6|1438|1439|1438.8|1439|1438.8|1438.2|1438|3604
1608555680000|2020-12-21 13:01:20|1439.2|1438.6|1438.8|1438.2|1439.6|1439.4|1438.8|1438.2|3649
1608555690000|2020-12-21 13:01:30|1438.6|1438.4|1438.8|1438.4|1439|1438.8|1438.4|1438.4|3757
1608555700000|2020-12-21 13:01:40|1439|1438.6|1438.6|1438.2|1439|1438.6|1438.4|1438.2|1023
1608555710000|2020-12-21 13:01:50|1438.4|1438.4|1438.4|1438|1439|1438.6|1438.4|1438|5005
1608555720000|2020-12-21 13:02:00|1438.6|1438.2|1438.6|1438.4|1438.6|1438.4|1438.6|1438.2|843
1608555730000|2020-12-21 13:02:10|1438.4|1438.2|1438|1437.8|1438.6|1438.4|1438|1437.8|11972
1608555740000|2020-12-21 13:02:20|1438.2|1438|1439.4|1439|1439.4|1439|1438.2|1437.8|7451
1608555750000|2020-12-21 13:02:30|1439.6|1439.2|1440.8|1440.4|1440.8|1440.4|1439.6|1439.2|35083
1608555760000|2020-12-21 13:02:40|1440.6|1440.6|1440.4|1440|1440.8|1440.6|1440.4|1440|6773
1608555770000|2020-12-21 13:02:50|1440.6|1440.2|1440.6|1440|1440.6|1440.2|1440.4|1440|330
1608555780000|2020-12-21 13:03:00|1440.4|1440.2|1441.4|1441|1441.6|1441|1440.4|1440|9853
1608555790000|2020-12-21 13:03:10|1441.2|1440.8|1441|1440.6|1441.4|1441.2|1440.8|1440.6|14118
1608555800000|2020-12-21 13:03:20|1440.8|1440.4|1440.2|1439.6|1440.8|1440.6|1439.6|1439.2|7566
1608555810000|2020-12-21 13:03:30|1440||1440||1440.2||1440||0
1608555820000|2020-12-21 13:03:40|1439.8|1439.4|1438.6|1438.2|1439.8|1439.4|1438.6|1438|3910
1608555830000|2020-12-21 13:03:50|1439|1438.4|1438.2|1438|1439|1438.6|1438|1437.6|12125
1608555840000|2020-12-21 13:04:00|1438|1437.8|1438.6|1438.4|1438.6|1438.4|1437.8|1437.6|6278
1608555850000|2020-12-21 13:04:10|1438.4|1438.2|1437.8|1437.4|1438.4|1438.2|1437.6|1437.2|3519
1608555860000|2020-12-21 13:04:20|1438|1437.6|1437.8|1437.4|1438.4|1438|1437.8|1437.4|3259
1608555870000|2020-12-21 13:04:30|1437.6|1437.2|1437.2|1436.8|1437.8|1437.2|1437|1436.6|14503
1608555880000|2020-12-21 13:04:40|1437|1436.6|1436.8|1436.2|1437|1436.6|1436.4|1436.2|2258
1608555890000|2020-12-21 13:04:50|1436.6|1436.4|1437.2|1437|1437.2|1437|1436.6|1436.4|1458
1608555900000|2020-12-21 13:05:00|1437.4|1437.2|1436.8|1436.4|1437.6|1437.2|1436|1435.6|11044
1608555910000|2020-12-21 13:05:10|1436.6|1436.2|1436.8|1436.4|1436.8|1436.4|1436.2|1436|976
1608555920000|2020-12-21 13:05:20|1436.6|1436.2|1436.4|1436.2|1436.6|1436.4|1436.4|1436|1463
1608555930000|2020-12-21 13:05:30|1436.2|1436|1436|1435.4|1436.4|1436|1435.2|1435|14860
1608555940000|2020-12-21 13:05:40|1436.2|1435.6|1437|1436.4|1437|1436.6|1435.8|1435.6|3690
1608555950000|2020-12-21 13:05:50|1436.8|1436.8|1436.4|1435.8|1436.8|1436.8|1436|1435.6|5562
1608555960000|2020-12-21 13:06:00|1436.2|1435.6|1435.6|1435.2|1436.2|1435.6|1435.2|1435|16155
1608555970000|2020-12-21 13:06:10|1435.8|1435.4|1435.4|1434.8|1435.8|1435.6|1435.2|1434.8|13145
1608555980000|2020-12-21 13:06:20|1435.6|1435|1435|1434.8|1435.6|1435.2|1434.4|1434.2|10561
1608555990000|2020-12-21 13:06:30|1434.8|1434.6|1434.6|1434.2|1434.8|1434.6|1434.2|1434|5657
1608556000000|2020-12-21 13:06:40|1434.4|1434|1434.4|1434|1435|1434.8|1434.2|1434|11197
1608556010000|2020-12-21 13:06:50|1434.6|1434.2|1434.6|1434.2|1434.8|1434.6|1434.4|1434|282
1608556020000|2020-12-21 13:07:00|1434.4|1434|1434.4|1434|1434.8|1434.2|1434|1433.6|7096
1608556030000|2020-12-21 13:07:10|1434.2|1433.8|1434.4|1434|1434.4|1434|1434|1433.6|2777
1608556040000|2020-12-21 13:07:20|1434.2|1433.6|1434.4|1434|1434.6|1434.2|1433.8|1433.6|1503
1608556050000|2020-12-21 13:07:30|1434.6|1434.2|1434.4|1434|1434.8|1434.6|1434.4|1434|1882
1608556060000|2020-12-21 13:07:40|1434.2|1433.8|1433.8|1433.2|1434.2|1433.8|1432.2|1432|19381
1608556070000|2020-12-21 13:07:50|1434|1433.4|1433.6|1433.2|1434|1433.4|1433.4|1433.2|1876
1608556080000|2020-12-21 13:08:00|1433.8|1433.4|1434|1433.2|1434.6|1434.2|1433.8|1433.2|2447
1608556090000|2020-12-21 13:08:10|1433.8|1433.4|1433|1432.4|1433.8|1433.6|1432.8|1432.4|4041
1608556100000|2020-12-21 13:08:20|1433.2|1432.6|1433|1432.4|1433.4|1433.2|1433|1432.4|2367
1608556110000|2020-12-21 13:08:30|1432.8|1432.2|1433|1432.4|1433|1432.6|1432.6|1432.2|245
1608556120000|2020-12-21 13:08:40|1432.8|1432.6|1431.8|1431.4|1433|1432.6|1431.8|1431.4|19903
1608556130000|2020-12-21 13:08:50|1432|1431.2|1432.4|1432.2|1432.4|1432.2|1432|1431.2|1269
1608556140000|2020-12-21 13:09:00|1432.6|1432.4|1432.2|1431.8|1432.8|1432.6|1431.8|1431.4|13150
1608556150000|2020-12-21 13:09:10|1432.4|1432|1432.4|1431.6|1432.4|1432|1431.6|1431.2|32970
1608556160000|2020-12-21 13:09:20|1432.2|1431.8|1433|1432.4|1433|1432.4|1431.8|1431.8|2274
1608556170000|2020-12-21 13:09:30|1432.8|1432.6|1433.4|1432.8|1433.4|1433|1432.8|1432.6|13146
1608556180000|2020-12-21 13:09:40|1433|1432.6|1432.4|1432|1433.4|1432.8|1432|1431.6|6511
1608556190000|2020-12-21 13:09:50|1432.2|1431.8|1432.4|1432|1432.6|1432.2|1432.2|1431.8|2965
1608556200000|2020-12-21 13:10:00|1432.2|1431.8|1433|1432.6|1433|1432.6|1431.8|1431.6|6579
1608556210000|2020-12-21 13:10:10|1432.8|1432.4|1432.4|1432|1432.8|1432.4|1432.4|1432|5
1608556220000|2020-12-21 13:10:20|1433.2|1432.2|1434.8|1434.4|1434.8|1434.4|1433.2|1432.2|54373
1608556230000|2020-12-21 13:10:30|1435|1434.6|1435.4|1435|1435.4|1435|1434.8|1434.6|7743
1608556240000|2020-12-21 13:10:40|1435.2|1434.8|1435.8|1435.4|1435.8|1435.4|1434.6|1434.4|11841
1608556250000|2020-12-21 13:10:50|1436|1435.6|1436|1435.6|1436.4|1435.8|1435.4|1435|4881
1608556260000|2020-12-21 13:11:00|1435.6|1435.4|1435|1434.6|1435.6|1435.4|1434.8|1434.6|8551
1608556270000|2020-12-21 13:11:10|1434.8|1434.4|1435.2|1434.8|1435.2|1435|1434.6|1434.4|1433
1608556280000|2020-12-21 13:11:20|1435.4|1435|1436|1435.4|1436|1435.6|1435.4|1435|2135
1608556290000|2020-12-21 13:11:30|1435.8|1435.6|1435.8|1435.6|1435.8|1435.6|1435.6|1435.4|122
1608556300000|2020-12-21 13:11:40|1436|1435.8|1436.2|1435.8|1436.4|1436|1436|1435.6|596
1608556310000|2020-12-21 13:11:50|1436.4|1435.6|1436.4|1436|1436.4|1436|1436.4|1435.6|0
1608556320000|2020-12-21 13:12:00|1436.6|1436.2|1436.6|1436.2|1436.6|1436.4|1436.2|1436|1025
1608556330000|2020-12-21 13:12:10|1436.4|1436|1436.6|1436.4|1436.6|1436.4|1436|1435.8|8148
1608556340000|2020-12-21 13:12:20|1436.4|1436.2|1433.4|1433|1436.6|1436.2|1433.2|1432.8|14102
1608556350000|2020-12-21 13:12:30|1433.6|1433.2|1433.8|1433.2|1434|1433.6|1433.4|1433.2|1178
1608556360000|2020-12-21 13:12:40|1434|1433.4|1434|1433.6|1434|1433.8|1433.4|1433|757
1608556370000|2020-12-21 13:12:50|1433.8|1432.8|1434|1433.4|1434|1433.6|1433|1432.8|84713
1608556380000|2020-12-21 13:13:00|1433.8|1433.6|1433.8|1433.4|1434|1433.8|1433.6|1433.4|10914
1608556390000|2020-12-21 13:13:10|1433.6|1433.2|1433.6|1433|1433.8|1433.2|1432.8|1432.4|6089
1608556400000|2020-12-21 13:13:20|1433.4|1432.8|1433.2|1432.6|1433.4|1432.8|1432.6|1432.4|2399
1608556410000|2020-12-21 13:13:30|1433.4|1432.8|1432.6|1432.4|1433.8|1433.6|1432.6|1432.4|5537
1608556420000|2020-12-21 13:13:40|1432.8|1432.6|1433.4|1433|1433.6|1433|1432.6|1432.4|6685
1608556430000|2020-12-21 13:13:50|1433.6||1433.8||1433.8||1433.4||0
1608556440000|2020-12-21 13:14:00|1433.6|1433.2|1433.2|1432.8|1433.8|1433.2|1433|1432.6|1960
1608556450000|2020-12-21 13:14:10|1433|1433|1432.8|1432.4|1433.2|1433|1432.4|1432.2|4251
1608556460000|2020-12-21 13:14:20|1433|1432.6|1432.6|1432.2|1433.4|1432.8|1432.4|1432|5888
1608556470000|2020-12-21 13:14:30|1432.4|1432|1432|1431.6|1432.8|1432.6|1431.8|1431.6|5911
1608556480000|2020-12-21 13:14:40|1431.8|1431.4|1431|1430.8|1431.8|1431.4|1431|1430.8|2973
1608556490000|2020-12-21 13:14:50|1431.2|1431|1431.4|1430.8|1431.4|1431|1431|1430.8|504
1608556500000|2020-12-21 13:15:00|1431.2|1431|1431.4|1431|1431.4|1431|1431|1430.6|556
1608556510000|2020-12-21 13:15:10|1431.6|1431.2|1431|1430.6|1432|1431.4|1430.8|1430.4|2410
1608556520000|2020-12-21 13:15:20|1431.2|1430.8|1431.2|1430.8|1431.2|1431|1431.2|1430.8|1050
1608556530000|2020-12-21 13:15:30|1431.4|1431|1431.8|1431.4|1431.8|1431.6|1431.4|1431|3526
1608556540000|2020-12-21 13:15:40|1432|1431.6|1432|1431.6|1432|1431.8|1432|1431.6|1628
1608556550000|2020-12-21 13:15:50|1431.8|1431.4|1430.6|1430.2|1431.8|1431.4|1430.4|1430|7800
1608556560000|2020-12-21 13:16:00|1430.4|1430|1430.4|1430|1430.6|1430.2|1430.2|1430|23554
1608556570000|2020-12-21 13:16:10|1430.6|1430.2|1431.2|1430.8|1431.2|1431|1430.6|1430|2988
1608556580000|2020-12-21 13:16:20|1431|1430.6|1431.4|1431|1431.4|1431.2|1430.8|1430.4|2358
1608556590000|2020-12-21 13:16:30|1431.6|1431.2|1432|1431.4|1432|1431.6|1431.6|1431|1631
1608556600000|2020-12-21 13:16:40|1432.2|1431.6|1432.6|1432.2|1432.6|1432.2|1432.2|1431.6|1969
1608556610000|2020-12-21 13:16:50|1432.8|1432.4|1433|1432.8|1433.6|1433.2|1432.4|1432.2|23874
1608556620000|2020-12-21 13:17:00|1433.2|1433|1432.8|1432.4|1433.2|1433|1432.8|1432.4|1432
1608556630000|2020-12-21 13:17:10|1433|1432.6|1432.2|1431.8|1433|1432.8|1432|1431.6|7039
1608556640000|2020-12-21 13:17:20|1432|1431.6|1431.4|1431|1432|1431.6|1431.4|1431|1558
1608556650000|2020-12-21 13:17:30|1431.6|1431.2|1431|1430.6|1432.2|1431.8|1431|1430.6|8226
1608556660000|2020-12-21 13:17:40|1430.8|1430.4|1431.2|1430.8|1431.2|1430.8|1430.6|1430.4|3284
1608556670000|2020-12-21 13:17:50|1431.4|1430.6|1431.4|1430.8|1431.4|1431|1431.4|1430.6|2000
1608556680000|2020-12-21 13:18:00|1431|1430.6|1430.6|1430|1431.4|1430.6|1430.2|1430|6607
1608556690000|2020-12-21 13:18:10|1430.4|1429.8|1429.4|1429|1430.4|1430|1429.2|1429|71027
1608556700000|2020-12-21 13:18:20|1429.6|1429.4|1429.8|1429.2|1430.4|1430|1429.6|1429.2|6542
1608556710000|2020-12-21 13:18:30|1429.4|1429.4|1431|1430.6|1431|1430.6|1429.4|1429.4|10728
1608556720000|2020-12-21 13:18:40|1431.2|1430.8|1432.2|1431.8|1432.2|1431.8|1431.2|1430.8|4199
1608556730000|2020-12-21 13:18:50|1432|1431.6|1432.2|1432|1432.2|1432|1432|1431.6|2123
1608556740000|2020-12-21 13:19:00|1432|1431.8|1432|1431.6|1432.2|1431.8|1432|1431.6|1019
1608556750000|2020-12-21 13:19:10|1431.8|1431.4|1432.4|1432|1432.4|1432|1431.6|1431.4|9867
1608556760000|2020-12-21 13:19:20|1432.6|1432.2|1433|1432.6|1433|1432.6|1432.6|1432|2449
1608556770000|2020-12-21 13:19:30|1432.8|1432.4|1432.6|1432.2|1433|1432.6|1432.2|1431.8|10913
1608556780000|2020-12-21 13:19:40|1432.4|1432|1432.6|1432|1432.6|1432|1432.4|1432|0
1608556790000|2020-12-21 13:19:50|1432.8|1432.2|1433|1432.8|1433|1432.8|1432.6|1432.2|5166
1608556800000|2020-12-21 13:20:00|1432.8|1432.6|1432.6|1432.2|1433.4|1433|1432.2|1432|38792
1608556810000|2020-12-21 13:20:10|1432.8|1432.4|1433|1432.4|1433.4|1433|1432.4|1432.2|26756
1608556820000|2020-12-21 13:20:20|1432.8|1432.6|1433|1432.4|1433|1432.6|1432.6|1432.2|5404
1608556830000|2020-12-21 13:20:30|1433.2|1432.6|1435.4|1435|1435.6|1435.2|1433.2|1432.6|7532
1608556840000|2020-12-21 13:20:40|1435.2|1434.8|1434.8|1434.4|1435.4|1435|1434.2|1433.8|9796
1608556850000|2020-12-21 13:20:50|1435|1434.6|1434.6|1434.2|1435.2|1434.8|1434.4|1434.2|1747
1608556860000|2020-12-21 13:21:00|1434.4|1434|1434.6|1433.8|1434.8|1434.4|1433.8|1433.4|6214
1608556870000|2020-12-21 13:21:10|1434.4|1434|1434.6|1434.4|1434.6|1434.4|1434.4|1434|0
1608556880000|2020-12-21 13:21:20|1434.8|1434.2|1434.6|1434.2|1434.8|1434.6|1434.4|1434|2068
1608556890000|2020-12-21 13:21:30|1434.8|1434.4|1434.8|1434.2|1434.8|1434.4|1434.6|1434.2|1000
1608556900000|2020-12-21 13:21:40|1434.6|1434|1434|1433.8|1434.6|1434|1434|1433.6|5004
1608556910000|2020-12-21 13:21:50|1434.2|1434|1434.4|1433.8|1434.4|1434|1433.8|1433.6|2394
1608556920000|2020-12-21 13:22:00|1434.6|1434|1434.8|1434.2|1435|1434.8|1434.4|1434|3887
1608556940000|2020-12-21 13:22:20|1435|1434.4|1435.4|1435.2|1436|1435.2|1435|1434.2|4106
1608556950000|2020-12-21 13:22:30|1435.6|1435|1434.8|1434.2|1435.8|1435.6|1434.6|1434.2|6828
1608556960000|2020-12-21 13:22:40|1435|1434.4|1435.2|1434.6|1435.6|1435.2|1435|1434.4|1985
1608556970000|2020-12-21 13:22:50|1435|1434.8|1434.8|1434.4|1435|1434.8|1434.2|1434|9782
1608556980000|2020-12-21 13:23:00|1435|1434.6|1435.2|1434.8|1435.6|1435|1434.8|1434.4|1335
1608556990000|2020-12-21 13:23:10|1435.4|1435|1435|1434.6|1435.4|1435|1435|1434.6|300
1608557000000|2020-12-21 13:23:20|1434.8|1434.4|1436.2|1435.8|1436.2|1436|1434.8|1434.4|22348
1608557010000|2020-12-21 13:23:30|1436|1436|1436.4|1436|1436.6|1436|1436|1436|2543
1608557020000|2020-12-21 13:23:40|1436.6|1435.8|1435.6|1435.2|1436.6|1436|1435.2|1434.8|19719
1608557030000|2020-12-21 13:23:50|1435.8|1435.4|1436.4|1436|1436.4|1436|1435.8|1435.4|50
1608557040000|2020-12-21 13:24:00|1436.2|1435.8|1436|1435.6|1436.2|1435.8|1435.6|1435.4|8811
1608557050000|2020-12-21 13:24:10|1435.8|1435.4|1436|1435.8|1436|1435.8|1435.6|1435.4|5447
1608557060000|2020-12-21 13:24:20|1435.8|1435.6|1436|1435.6|1436|1435.8|1435.6|1435.4|4731
1608557070000|2020-12-21 13:24:30|1436.2|1435.8|1437|1436.6|1437|1436.8|1436.2|1435.8|7771
1608557080000|2020-12-21 13:24:40|1437.2|1436.8|1436.8|1436.4|1437.2|1437|1436.6|1436.2|10343
1608557090000|2020-12-21 13:24:50|1436.6|1436|1436.2|1436|1436.8|1436|1435.4|1435.2|21271
1608557100000|2020-12-21 13:25:00|1436.4|1435.8|1436|1435.6|1436.8|1436.2|1436|1435.6|17810
1608557110000|2020-12-21 13:25:10|1436.2|1435.8|1436.2|1435.8|1436.2|1436|1435.6|1435.2|9186
1608557120000|2020-12-21 13:25:20|1436.4|1436|1436.8|1436.4|1436.8|1436.6|1436.2|1435.8|13289
1608557130000|2020-12-21 13:25:30|1436.6|1436.2|1436.8|1436|1436.8|1436.2|1436.2|1436|7961
1608557140000|2020-12-21 13:25:40|1436.6|1436.2|1436|1435.6|1436.6|1436.2|1435.8|1435.6|9534
1608557150000|2020-12-21 13:25:50|1436.2|1435.8|1439|1438.4|1439|1438.4|1436.2|1435.8|17961
1608557160000|2020-12-21 13:26:00|1438.8|1438.2|1436.6|1436.2|1438.8|1438.6|1436.6|1436.2|14032
1608557170000|2020-12-21 13:26:10|1436.8|1436.4|1437|1436.4|1437|1436.8|1436.8|1436.2|1422
1608557180000|2020-12-21 13:26:20|1437.2|1436.6|1437|1436.6|1437.4|1437|1437|1436.6|977
1608557190000|2020-12-21 13:26:30|1437.2|1436.8|1437.2|1436.6|1437.4|1437|1436.8|1436.6|6653
1608557200000|2020-12-21 13:26:40|1437.4|1436.8|1437.4|1437|1437.6|1437.2|1437.2|1436.8|8286
1608557210000|2020-12-21 13:26:50|1437.2|1436.8|1436.4|1436|1437.4|1437.2|1436.2|1436|18608
1608557220000|2020-12-21 13:27:00|1436.6|1436.2|1436.4|1436|1437.2|1436.8|1436.2|1436|11941
1608557230000|2020-12-21 13:27:10|1436.2|1435.6|1435.6|1435.2|1436.4|1436|1435.4|1435|19763
1608557240000|2020-12-21 13:27:20|1435.8|1435.4|1436|1435.6|1436|1435.8|1435.8|1435.4|7476
1608557250000|2020-12-21 13:27:30|1436.2|1435.8|1436|1435.6|1436.6|1436.2|1435.8|1435.6|13943
1608557260000|2020-12-21 13:27:40|1436.2|1435.8|1436.4|1436|1436.4|1436.2|1436|1435.6|5481
1608557270000|2020-12-21 13:27:50|1436.6|1436.2|1437|1436.4|1437|1436.6|1436.4|1436.2|876
1608557280000|2020-12-21 13:28:00|1436.4|1436.2|1436.4|1435.8|1437|1436.2|1435.8|1435.6|11932
1608557290000|2020-12-21 13:28:10|1436.2|1436|1436.4|1436|1436.4|1436.2|1436.2|1436|3393
1608557300000|2020-12-21 13:28:20|1436|1435.8|1435.8|1435.4|1436|1435.8|1435.4|1435|14660
1608557310000|2020-12-21 13:28:30|1435.4|1435.2|1435.8|1435.2|1435.8|1435.4|1435|1434.8|23230
1608557330000|2020-12-21 13:28:50|1435.6|1435|1435.2|1434.8|1435.6|1435|1435|1434.8|6085
1608557340000|2020-12-21 13:29:00|1435.4|1435|1435.4|1435|1435.6|1435.2|1435.4|1434.8|968
1608557350000|2020-12-21 13:29:10|1435.2|1435.2|1435.4|1435|1435.6|1435.2|1435.2|1435|892
1608557360000|2020-12-21 13:29:20|1435.6|1435.2|1435.2|1434.8|1435.6|1435.2|1435.2|1434.8|4153
1608557370000|2020-12-21 13:29:30|1435|1435|1434.6|1434.2|1435|1435|1434.4|1434|14700
1608557380000|2020-12-21 13:29:40|1434.4|1434|1435.2|1434.4|1435.2|1435|1434.2|1434|1593
1608557390000|2020-12-21 13:29:50|1435|1434.2|1434.8|1434.4|1435.2|1434.4|1434.4|1434|1654
1608557400000|2020-12-21 13:30:00|1435|1434.6|1434.8|1434|1435.2|1434.8|1434.4|1434|3290
1608557410000|2020-12-21 13:30:10|1434.6|1434.2|1434|1433.8|1434.8|1434.2|1433.6|1433|13262
1608557420000|2020-12-21 13:30:20|1434.2|1433.6|1433.6|1433.2|1434.2|1433.6|1433.6|1433.2|639
1608557430000|2020-12-21 13:30:30|1433.4|1433|1432.8|1432.4|1433.6|1433.2|1432.8|1432.4|2782
1608557440000|2020-12-21 13:30:40|1432.6|1432.2|1432.4|1432|1432.6|1432.4|1432.4|1432|1812
1608557450000|2020-12-21 13:30:50|1432.2|1431.8|1431.6|1430.8|1432.4|1431.8|1431|1430.8|13780
1608557460000|2020-12-21 13:31:00|1431.8|1431|1432.2|1431.8|1432.2|1432|1431.6|1431|2985
1608557470000|2020-12-21 13:31:10|1432.4|1432|1432.4|1432|1432.8|1432.2|1432.4|1432|595
1608557480000|2020-12-21 13:31:20|1432.6|1432.2|1433.2|1432.6|1433.2|1432.6|1432.2|1432|2715
1608557490000|2020-12-21 13:31:30|1433|1432.8|1433.2|1432.8|1433.6|1432.8|1433|1432.8|776
1608557500000|2020-12-21 13:31:40|1433.4|1433|1433.6|1433.2|1434|1433.6|1433.2|1432.8|6256
1608557510000|2020-12-21 13:31:50|1433.4|1433|1433|1432.6|1433.6|1433|1432.8|1432.6|4245
1608557520000|2020-12-21 13:32:00|1432.8|1432.8|1432.6|1432.2|1433.2|1432.8|1432.4|1432.2|14164
1608557530000|2020-12-21 13:32:10|1432.4|1432|1432.4|1432|1432.8|1432.4|1432.4|1432|4659
1608557540000|2020-12-21 13:32:20|1432.6|1432.2|1432.4|1432|1432.8|1432.6|1432.2|1432|664
1608557550000|2020-12-21 13:32:30|1432.2|1431.8|1431.6|1431.2|1432.2|1431.8|1431.6|1431.2|9172
1608557560000|2020-12-21 13:32:40|1431.8|1431|1431.8|1431.4|1431.8|1431.6|1431.4|1431|10418
1608557570000|2020-12-21 13:32:50|1432|1431.6|1432.2|1431.8|1432.2|1432|1431.8|1431.4|12686
1608557580000|2020-12-21 13:33:00|1432|1432|1432.4|1432|1432.4|1432.2|1432|1431.8|4004
1608557590000|2020-12-21 13:33:10|1432.2|1432.2|1432.8|1432.2|1432.8|1432.4|1432.2|1432|6144
1608557600000|2020-12-21 13:33:20|1433|1432.8|1433|1432.8|1433.4|1433|1433|1432.6|5157
1608557610000|2020-12-21 13:33:30|1433.2|1432.6|1433.2|1432.8|1433.2|1432.8|1432.8|1432.4|1548
1608557620000|2020-12-21 13:33:40|1433|1432.6|1433|1432.8|1433.4|1433|1432.8|1432.4|753
1608557630000|2020-12-21 13:33:50|1432.8|1432.6|1433.4|1433|1433.4|1433.2|1432.6|1432.4|5480
1608557640000|2020-12-21 13:34:00|1433.6|1433.2|1433.4|1433|1433.8|1433.2|1433.2|1432.8|2980
1608557650000|2020-12-21 13:34:10|1433.2|1432.8|1433.4|1432.8|1433.4|1433.2|1433.2|1432.8|297
1608557660000|2020-12-21 13:34:20|1433.2|1433|1433.6|1433.2|1433.6|1433.2|1433.2|1432.8|2314
1608557670000|2020-12-21 13:34:30|||||||||554
1608557680000|2020-12-21 13:34:40|1433.8|1433.4|1433.8|1433.4|1434|1433.8|1433.6|1433.4|3024
1608557690000|2020-12-21 13:34:50|1434|1433.2|1434|1433.8|1434|1433.8|1433.2|1433|18343
1608557700000|2020-12-21 13:35:00|1433.8|1433.6|1434.2|1433.8|1434.6|1434.2|1433.8|1433.4|10918
1608557710000|2020-12-21 13:35:10|1434||1434.2||1434.4||1434||2789
1608557720000|2020-12-21 13:35:20|1434.4|1434|1435|1434.6|1435|1434.8|1434.4|1434|4440
1608557730000|2020-12-21 13:35:30|1434.8|1434.8|1435.6|1435|1435.6|1435|1434.8|1434.6|6748
1608557740000|2020-12-21 13:35:40|1435.8|1435.2|1434.2|1433.6|1436.8|1436.4|1433.8|1433.6|24745
1608557750000|2020-12-21 13:35:50|1434|1433.4|1435.8|1435.2|1435.8|1435.4|1433.4|1433.2|20063
1608557760000|2020-12-21 13:36:00|1435.6|1435.4|1434.8|1434.2|1435.8|1435.4|1434.6|1434.2|15411
1608557770000|2020-12-21 13:36:10|1435|1434.4|1435.2|1434.8|1435.4|1435|1435|1434.4|3783
1608557780000|2020-12-21 13:36:20|1435|1435|1434.4|1433.8|1435|1435|1434.4|1433.6|6926
1608557790000|2020-12-21 13:36:30|1434.6|1434|1434.4|1434|1434.6|1434.2|1434.2|1433.8|2872
1608557800000|2020-12-21 13:36:40|1434.6|1433.8|1434.8|1434.4|1435|1434.6|1434.6|1433.8|3185
1608557810000|2020-12-21 13:36:50|1434.6|1434.2|1436|1435.6|1436|1435.8|1434.6|1434.2|6955
1608557820000|2020-12-21 13:37:00|1436.2|1435.8|1436.4|1435.8|1436.4|1436|1436|1435.6|1157
1608557830000|2020-12-21 13:37:10|1436.8|1436|1437.8|1437.2|1437.8|1437.4|1436.6|1436|7598
1608557840000|2020-12-21 13:37:20|1437.6|1437|1437.6|1437|1437.8|1437.4|1437.2|1437|6921
1608557850000|2020-12-21 13:37:30|1437.4|1437.2|1437.6|1437|1437.6|1437.2|1437.4|1437|486
1608557860000|2020-12-21 13:37:40|1437.4|1437.2|1438.6|1438.2|1438.6|1438.2|1437.4|1437.2|15233
1608557870000|2020-12-21 13:37:50|1438.8|1438.4|1439.6|1439.2|1439.6|1439.2|1438.6|1438.2|3516
1608557880000|2020-12-21 13:38:00|1439.4|1439|1439.6|1439|1441|1440.6|1439.2|1439|12041
1608557890000|2020-12-21 13:38:10|1439.4|1438.8|1439.6|1439.2|1439.6|1439.4|1439|1438.8|9284
1608557900000|2020-12-21 13:38:20|1439.4|1439|1438.8|1438.2|1439.4|1439|1438.4|1438|13882
1608557910000|2020-12-21 13:38:30|1439|1438.4|1439|1438.6|1439.4|1439.2|1438.8|1438.2|6923
1608557920000|2020-12-21 13:38:40|1438.8|1438.8|1438.8|1438.4|1439|1438.8|1438.6|1438.4|2636
1608557930000|2020-12-21 13:38:50|1438.6|1438.6|1438.4|1438|1438.6|1438.6|1438|1437.6|9443
1608557940000|2020-12-21 13:39:00|1438.6|1437.8|1437.6|1437.2|1438.6|1437.8|1437.2|1437|13921
1608557950000|2020-12-21 13:39:10|1437.4|1437.4|1437.8|1437.4|1438.2|1437.8|1437.4|1437.4|11094
1608557960000|2020-12-21 13:39:20|1438|1437.6|1439.2|1438.8|1439.4|1439.2|1437.8|1437.4|20057
1608557970000|2020-12-21 13:39:30|1439|1438.6|1438.6|1438.2|1439.2|1438.6|1438.4|1438.2|4344
1608557980000|2020-12-21 13:39:40|1438.8|1438.4|1438.8|1438.4|1439|1438.6|1438.6|1438.2|9922
1608557990000|2020-12-21 13:39:50|1438.6|1438.2|1437.6|1437.4|1438.6|1438.4|1437.4|1437.2|17664
1608558000000|2020-12-21 13:40:00|1437.8|1437.6|1438.4|1438|1438.4|1438|1437.6|1437.6|6235
1608558010000|2020-12-21 13:40:10|1438.2|1437.8|1437.4|1437|1438.2|1438|1437.4|1437|1288
1608558020000|2020-12-21 13:40:20|1437.2|1436.8|1437.8|1437.4|1437.8|1437.4|1437|1436.6|6199
1608558030000|2020-12-21 13:40:30|1438|1437.6|1436.4|1436|1438|1437.6|1436.2|1436|50585
1608558040000|2020-12-21 13:40:40|1436.6|1436.2|1436.6|1436.2|1436.6|1436.2|1436|1435.6|5731
1608558050000|2020-12-21 13:40:50|1436|1436|1436.2|1436|1436.2|1436.2|1435.8|1435.6|3824
1608558060000|2020-12-21 13:41:00|1436.4|1435.8|1436.6|1436.2|1436.6|1436.2|1435.6|1435.4|13507
1608558070000|2020-12-21 13:41:10|1436.8|1436.4|1436|1435.6|1437.2|1436.8|1435.8|1435.6|12305
1608558080000|2020-12-21 13:41:20|1435.8|1435.4|1436.2|1435.6|1436.2|1436|1435.6|1435.4|6988
1608558100000|2020-12-21 13:41:40|1436|1435.8|1436.8|1436.2|1436.8|1436.2|1436|1435.6|28385
1608558110000|2020-12-21 13:41:50|1437|1436.4|1437.2|1436.6|1437.2|1436.8|1437|1436.4|312
1608558120000|2020-12-21 13:42:00|1437|1436.8|1437|1436.6|1437.8|1437.4|1437|1436.6|19617
1608558130000|2020-12-21 13:42:10|1437.2|1436.8|1437.6|1437.2|1437.8|1437.4|1437.2|1436.8|2992
1608558140000|2020-12-21 13:42:20|1437.4|1437.4|1437.8|1437.4|1437.8|1437.6|1437.4|1437.4|11729
1608558150000|2020-12-21 13:42:30|1437.6|1437.2|1436.8|1436.2|1437.6|1437.2|1436.8|1436.2|1615
1608558160000|2020-12-21 13:42:40|1437|1436.4|1437|1436.4|1437.2|1436.8|1436.8|1436.4|1793
1608558170000|2020-12-21 13:42:50|1436.8|1436.6|1436.8|1436.4|1436.8|1436.6|1436.8|1436.4|0
1608558180000|2020-12-21 13:43:00|1437|1436.6|1437|1436.6|1437|1436.8|1437|1436.6|93
1608558190000|2020-12-21 13:43:10|1437.2|1436.8|1437.4|1437|1437.4|1437|1437.2|1436.8|701
1608558200000|2020-12-21 13:43:20||1436.8||1436.8||1436.8||1436.8|0
1608558210000|2020-12-21 13:43:30|1437.2|1436.6|1436.6|1436.2|1437.2|1436.6|1436.6|1436.2|1808
1608558220000|2020-12-21 13:43:40|1436.4|1436|1436.4|1436|1436.6|1436.2|1436.2|1436|3821
1608558230000|2020-12-21 13:43:50|1436.6|1436.2|1436.8|1436.2|1437|1436.6|1436.6|1436.2|1362
1608558240000|2020-12-21 13:44:00|1436.6|1436|1435.4|1435|1436.8|1436|1435.2|1435|2836
1608558250000|2020-12-21 13:44:10|1435.6|1435.2|1436|1435.4|1436|1435.6|1435.6|1435|752
1608558260000|2020-12-21 13:44:20|1435.8|1435.2|1435.4|1435|1435.8|1435.2|1435.2|1435|0
1608558270000|2020-12-21 13:44:30|1435.2|1435.2|1434.8|1434.4|1435.4|1435.2|1434.8|1434.4|4999
1608558280000|2020-12-21 13:44:40|1435|1434.6|1435.4|1435|1435.4|1435|1435|1434.4|2742
1608558290000|2020-12-21 13:44:50|1435.2|1434.8|1435.2|1435|1435.4|1435.2|1435.2|1434.8|27446
1608558300000|2020-12-21 13:45:00|1435.4|1435.2|1435.8|1435.2|1436.4|1436|1435.4|1435.2|1773
1608558310000|2020-12-21 13:45:10|1435.6|1435|1434.4|1434|1435.6|1435|1434.4|1434|10203
1608558320000|2020-12-21 13:45:20|1434.2|1433.8|1434.4|1434.2|1434.4|1434.2|1434|1433.4|438
1608558330000|2020-12-21 13:45:30|1434.6|1434.4|1434.8|1434.4|1435|1434.4|1434.6|1434.2|1926
1608558340000|2020-12-21 13:45:40|1434.6|1434.2|1434|1433.4|1434.6|1434.2|1434|1433.4|3722
1608558350000|2020-12-21 13:45:50|1433.8|1433.6|1433.6|1433.2|1434|1433.6|1433.6|1433|1175
1608558360000|2020-12-21 13:46:00|1433.8|1433.4|1434.2|1433.6|1434.2|1433.8|1433.6|1433.4|310
1608558370000|2020-12-21 13:46:10|1434|1434|1434.2|1433.8|1434.2|1434|1434|1433.8|646
1608558380000|2020-12-21 13:46:20|1434|1433.6|1433.6|1433.2|1434|1433.8|1433.6|1433.2|4533
1608558390000|2020-12-21 13:46:30|1433.4|1433|1433|1432.6|1433.4|1433|1432.8|1432.4|2345
1608558400000|2020-12-21 13:46:40|1432.8|1432.4|1432.6|1432.4|1432.8|1432.4|1432.6|1432.2|0
1608558410000|2020-12-21 13:46:50|1432.4|1432.2|1432.6|1432.2|1432.6|1432.4|1432.4|1432|680
1608558420000|2020-12-21 13:47:00|1432.8|1432.4|1432.8|1432.2|1433|1432.8|1432.6|1432.2|5164
1608558430000|2020-12-21 13:47:10|1432.6|1432|1432|1431.8|1432.6|1432|1432|1431.8|160
1608558440000|2020-12-21 13:47:20|1431.8|1431.6|1432.2|1432|1432.4|1432|1431.8|1431.6|1573
1608558450000|2020-12-21 13:47:30|1432|1431.8|1432|1431.8|1432|1431.8|1431.8|1431.4|799
1608558460000|2020-12-21 13:47:40|1432.2|1432|1432.2|1431.6|1432.2|1432|1432|1431.6|1300
1608558470000|2020-12-21 13:47:50|1432.4|1431.8|1433.2|1432.8|1433.2|1432.8|1432.4|1431.8|2350
1608558480000|2020-12-21 13:48:00|1433||1433.2||1433.4||1433||70
1608558490000|2020-12-21 13:48:10|1433.4|1433|1433.6|1433.2|1433.6|1433.2|1433.2|1433|477
1608558500000|2020-12-21 13:48:20|1433.8|1433.4|1433.8|1433.4|1433.8|1433.4|1433.8|1433.2|725
1608558510000|2020-12-21 13:48:30||1433.6||1433.6||1433.6||1433.2|0
1608558520000|2020-12-21 13:48:40|1434|1433.8|1433.8|1433.4|1434.4|1434.2|1433.6|1433.2|5245
1608558530000|2020-12-21 13:48:50|1433.6|1433.2|1433.2|1433|1433.6|1433.4|1433.2|1432.8|2647
1608558540000|2020-12-21 13:49:00|1433|1432.8|1432.4|1432|1433|1432.8|1432|1431.6|3154
1608558550000|2020-12-21 13:49:10|1432.2|1431.8|1431.8|1431.4|1432.2|1432|1431.8|1431.4|1507
1608558560000|2020-12-21 13:49:20|1432|1431.6|1431.6|1431.4|1432|1431.6|1431.4|1431.2|2163
1608558570000|2020-12-21 13:49:30|1431.8|1431.6|1432|1431.8|1432|1431.8|1431|1430.6|11314
1608558580000|2020-12-21 13:49:40|1431.8|1431.6|1432|1431.6|1432|1431.6|1431.8|1431.6|259
1608558590000|2020-12-21 13:49:50|1432.2|1431.8|1432.8|1432.4|1433|1432.6|1432.2|1431.8|2491
1608558600000|2020-12-21 13:50:00|1432.6|1432.2|1432.4|1432|1432.8|1432.4|1432.4|1432|3487
1608558610000|2020-12-21 13:50:10|1432.6|1432.2|1431.8|1431.4|1432.8|1432.4|1431.6|1431.4|4244
1608558620000|2020-12-21 13:50:20|1431.4|1431|1431.8|1431.4|1431.8|1431.4|1431.2|1431|6371
1608558630000|2020-12-21 13:50:30||1431.6||1431.4||1431.6||1431.4|307
1608558640000|2020-12-21 13:50:40|1432|1431.6|1432.6|1432.2|1432.6|1432.2|1432|1431.6|2016
1608558650000|2020-12-21 13:50:50|1432.8|1432.4|1433.2|1432.8|1433.4|1433|1432.8|1432.4|1325
1608558660000|2020-12-21 13:51:00|1433|1432.6|1433|1432.4|1433|1432.6|1432.8|1432.4|1883
1608558670000|2020-12-21 13:51:10|1433.2|1432.6|1434.6|1434.2|1434.8|1434.2|1433.2|1432.6|1162
1608558680000|2020-12-21 13:51:20|1434.8|1434.4|1434.6|1434.2|1435|1434.6|1434.4|1434.2|1172
1608558690000|2020-12-21 13:51:30|1434.4|1434|1434|1433.6|1434.6|1434.2|1433.8|1433.4|365
1608558700000|2020-12-21 13:51:40|1433.8|1433.4|1432.2|1431.8|1434.2|1434|1432.2|1431.6|10003
1608558710000|2020-12-21 13:51:50|1432.4|1431.6|1431.8|1431.2|1432.4|1432.2|1431.6|1431.2|1350
1608558720000|2020-12-21 13:52:00|1431.6|1431|1431.8|1431.2|1431.8|1431.6|1431.2|1431|1130
1608558730000|2020-12-21 13:52:10|1431.6|1431.4|1431.4|1431|1431.6|1431.4|1431|1430.6|45925
1608558740000|2020-12-21 13:52:20|1431.2|1430.8|1431|1430.6|1431.2|1431|1430.8|1430.4|15267
1608558750000|2020-12-21 13:52:30|1430.8|1430.4|1431.4|1430.8|1431.4|1431.2|1430.8|1430.4|10543
1608558760000|2020-12-21 13:52:40|1431.2|1431|1431.4|1431|1431.8|1431.4|1431.2|1431|1361
1608558770000|2020-12-21 13:52:50|1431.6|1431.2|1430.8|1430.4|1431.6|1431.4|1430.6|1430.2|5805
1608558780000|2020-12-21 13:53:00|1431|1430.6|1431|1430.6|1431.2|1430.8|1430.4|1430|4973
1608558790000|2020-12-21 13:53:10|1430.8|1430.4|1430.8|1430.2|1431|1430.6|1430.6|1430.2|673
1608558800000|2020-12-21 13:53:20|1431|1430.4|1430.6|1430.2|1431.2|1431|1430.4|1430.2|3268
1608558810000|2020-12-21 13:53:30|1430.8|1430.4|1431.4|1431|1431.4|1431|1430.8|1430.4|18889
1608558820000|2020-12-21 13:53:40|1431.2|1431.2|1431.6|1431.2|1431.6|1431.2|1431.2|1431.2|250
1608558830000|2020-12-21 13:53:50|1431.8|1431.4|1432.4|1432|1432.6|1432.4|1431.8|1431.4|5529
1608558840000|2020-12-21 13:54:00|1432.2|1431.8|1432.4|1431.8|1432.4|1432|1432.2|1431.8|3765
1608558850000|2020-12-21 13:54:10|1432.6|1432|1432.2|1431.8|1433|1432.8|1432|1431.8|7604
1608558860000|2020-12-21 13:54:20|1432|1432|1432|1431.6|1432.2|1432|1432|1431.6|237
1608558870000|2020-12-21 13:54:30|1432.2||1432.2||1432.2||1432.2||0
1608558880000|2020-12-21 13:54:40|1432.4|1431.8|1432.2|1431.8|1432.4|1432.2|1432.2|1431.6|2000
1608558890000|2020-12-21 13:54:50|1432.4|1432|1434|1433.6|1434|1433.8|1432.4|1432|1585
1608558900000|2020-12-21 13:55:00|1433.8|1433.4|1433.2|1432.4|1434|1433.6|1433.2|1432.4|6892
1608558910000|2020-12-21 13:55:10|1433|1432.6|1433.2|1432.6|1433.2|1432.6|1432.6|1432.2|1826
1608558920000|2020-12-21 13:55:20|1433.4|1432.8|1434.4|1434|1434.6|1434|1433.4|1432.8|2870
1608558930000|2020-12-21 13:55:30|1434.6|1434.2|1434.6|1434.2|1434.8|1434.4|1434.4|1434.2|0
1608558940000|2020-12-21 13:55:40|1434.8|1434|1434.8|1434.4|1434.8|1434.6|1434.6|1434|2646
1608558950000|2020-12-21 13:55:50|1434.6|1434.2|1435|1434.6|1435|1434.8|1434.6|1434.2|3263
1608558960000|2020-12-21 13:56:00|1434.4|1434.4|1434.6|1434|1434.6|1434.6|1434.4|1434|1898
1608558970000|2020-12-21 13:56:10|1434.4|1433.8|1435|1434.6|1435.2|1434.8|1434|1433.6|7887
1608558980000|2020-12-21 13:56:20|1434.8|1434.8|1435.8|1435.2|1435.8|1435.4|1434.8|1434.6|16755
1608558990000|2020-12-21 13:56:30|1435.6|1435|1435.2|1435|1435.8|1435|1434.8|1434.6|7360
1608559000000|2020-12-21 13:56:40|1435.4|1434.8|1435.6|1435.2|1435.8|1435.2|1435.2|1434.8|6253
1608559010000|2020-12-21 13:56:50|1435.4|1435|1435.6|1435.2|1435.6|1435.4|1435.2|1434.8|4247
1608559020000|2020-12-21 13:57:00|1435.4|1435|1435|1434.6|1435.4|1435.2|1434.8|1434.6|9829
1608559030000|2020-12-21 13:57:10|1434.8|1434.4|1434.8|1434.4|1435|1434.4|1434.4|1434.2|32975
1608559040000|2020-12-21 13:57:20|1435|1434.6|1435.2|1434.8|1435.2|1435|1434.8|1434.6|7257
1608559050000|2020-12-21 13:57:30|1435.4|1435|1435.4|1435|1435.6|1435.2|1435.4|1435|1299
1608559060000|2020-12-21 13:57:40|1435.6|1435.2|1435.6|1435.2|1436|1435.6|1435.4|1435.2|11510
1608559070000|2020-12-21 13:57:50|1435.4|1435.4|1435.8|1435.2|1435.8|1435.4|1435.4|1435.2|2752
1608559080000|2020-12-21 13:58:00|1436|1435.4|1436.4|1436|1436.8|1436.4|1436|1435.4|13460
1608559090000|2020-12-21 13:58:10|1436.6|1436.2|1436.8|1436.4|1436.8|1436.6|1436.6|1436.2|199
1608559100000|2020-12-21 13:58:20|1436.6|1436.2|1437|1436.6|1437.2|1436.6|1436.4|1436|5716
1608559110000|2020-12-21 13:58:30|1436.8|1436.4|1436.8|1436.2|1436.8|1436.4|1436.6|1436.2|0
1608559120000|2020-12-21 13:58:40|1436.6|1436|1436|1435.4|1436.6|1436|1436|1435.4|966
1608559130000|2020-12-21 13:58:50|1436.2|1435.6|1436.4|1435.8|1436.6|1436.4|1436.2|1435.4|2607
1608559140000|2020-12-21 13:59:00|1436.2|1436|1436|1435.6|1436.2|1436.2|1436|1435.6|1108
1608559150000|2020-12-21 13:59:10|1435.8|1435.4|1435.2|1434.8|1436.2|1435.6|1435|1434.8|7514
1608559160000|2020-12-21 13:59:20|1435.4|1435|1435.6|1435.4|1436.4|1436|1435.4|1435|5712
1608559170000|2020-12-21 13:59:30|1435.8|1435.2|1435.4|1435|1436|1435.6|1435.2|1435|2359
1608559180000|2020-12-21 13:59:40|1435.6|1435.2|1435.8|1435.2|1435.8|1435.4|1435.6|1435.2|1757
1608559190000|2020-12-21 13:59:50|1435.6|1435.4|1435.6|1435.2|1436|1435.8|1435.4|1435.2|2802
1608559200000|2020-12-21 14:00:00|1435.8|1435.4|1434.8|1434.4|1436|1435.6|1434.8|1434.4|3401
1608559210000|2020-12-21 14:00:10|1434.6|1434.2|1433.2|1432.8|1434.6|1434.2|1433.2|1432.8|43086
1608559220000|2020-12-21 14:00:20|1433|1432.6|1432.4|1431.8|1433|1432.6|1432|1431.6|7544
1608559230000|2020-12-21 14:00:30|1432.2|1432|1432.2|1432|1432.4|1432|1432|1432|1280
1608559240000|2020-12-21 14:00:40|1432.4|1432.2|1432.4|1432|1432.8|1432.4|1432|1431.6|3765
1608559250000|2020-12-21 14:00:50|1432.2|1431.8|1432|1431.8|1432.2|1432|1432|1431.8|745
1608559260000|2020-12-21 14:01:00|1431.8|1431.6|1431.8|1431.4|1432.4|1432|1431.4|1431.2|10830
1608559270000|2020-12-21 14:01:10|1432|1431.6|1432.4|1431.8|1432.4|1431.8|1432|1431.6|160
1608559280000|2020-12-21 14:01:20|1432.2|1431.6|1432.2|1431.8|1432.4|1431.8|1432|1431.6|500
1608559290000|2020-12-21 14:01:30|1432.4|1432|1431.8|1431.4|1432.6|1432.2|1431.6|1431.4|3473
1608559300000|2020-12-21 14:01:40|1431.6|1431.2|1432|1431.4|1432.2|1431.6|1431.6|1431.2|128
1608559310000|2020-12-21 14:01:50||1431.6||1431.8||1431.8||1431.6|50
1608559320000|2020-12-21 14:02:00|1431.8|1431.6|1432|1431.8|1432.2|1431.8|1431.8|1431.4|739
1608559330000|2020-12-21 14:02:10|1432.2|1431.6|1431.8|1431.4|1432.2|1432|1431.8|1431.4|13545
1608559340000|2020-12-21 14:02:20|1432|1431.6|1432|1431.6|1432.8|1432.2|1432|1431.6|1563
1608559350000|2020-12-21 14:02:30|1431.8|1431.4|1431.8|1431.4|1431.8|1431.6|1431.6|1431.2|721
1608559360000|2020-12-21 14:02:40|1431.6|1431.2|1431|1430.6|1431.8|1431.2|1430.8|1430.4|14986
1608559370000|2020-12-21 14:02:50|1431.2|1430.8|1431.6|1431.2|1431.6|1431.2|1431.2|1430.8|1669
1608559380000|2020-12-21 14:03:00|1431.8|1431.4|1431.8|1431.2|1432|1431.6|1431.8|1431.2|4916
1608559390000|2020-12-21 14:03:10|1431.6|1431.4|1429.8|1429.4|1431.6|1431.4|1429.6|1429.4|27756
1608559400000|2020-12-21 14:03:20|1430|1429.6|1430.4|1430|1430.8|1430.2|1430|1429.6|5133
1608559410000|2020-12-21 14:03:30|1430.6|1430.2|1430.4|1430|1431|1430.8|1430.2|1429.8|26800
1608559420000|2020-12-21 14:03:40|1430.6|1430.2|1430.8|1430.4|1430.8|1430.6|1430.4|1430.2|4668
1608559430000|2020-12-21 14:03:50|1430.6|1430.2|1431.4|1431|1431.4|1431|1430.4|1430.2|6247
1608559440000|2020-12-21 14:04:00|1431.2|1430.8|1431.4|1430.8|1431.6|1431|1430.8|1430.6|2847
1608559450000|2020-12-21 14:04:10|1431.2|1431|1431.4|1430.8|1431.4|1431.2|1431.2|1430.8|8062
1608559460000|2020-12-21 14:04:20|1431.6|1431|1431.6|1431.4|1431.8|1431.6|1431.6|1431|1914
1608559470000|2020-12-21 14:04:30|1431.8|1431.6|1431.6|1431.2|1431.8|1431.6|1431.4|1431.2|9541
1608559480000|2020-12-21 14:04:40|1431.4|1431|1431|1430.6|1431.4|1431|1430.6|1430.2|7565
1608559490000|2020-12-21 14:04:50|1430.8|1430.4|1430.6|1430.2|1431|1430.4|1430.4|1430.2|8781
1608559500000|2020-12-21 14:05:00|1430.4|1430.4|1431|1430.6|1431.2|1430.6|1429.6|1429.4|28511
1608559510000|2020-12-21 14:05:10|1431.2|1430.8|1431.4|1431.2|1431.8|1431.4|1430.6|1430.4|7707
1608559520000|2020-12-21 14:05:20|1431.2|1431|1431.2|1430.8|1431.4|1431|1430.8|1430.6|1956
1608559530000|2020-12-21 14:05:30|1431.4|1431|1430.8|1430.4|1431.4|1431|1430.4|1430.2|13543
1608559540000|2020-12-21 14:05:40|1430.6|1430.2|1429|1428.6|1430.8|1430.4|1428.8|1428.4|16913
1608559550000|2020-12-21 14:05:50|1428.8|1428.4|1429.2|1428.8|1429.2|1429|1428.4|1428.2|2848
1608559560000|2020-12-21 14:06:00|1429.4|1429|1429.6|1429.2|1429.6|1429.2|1429.2|1428.8|1163
1608559570000|2020-12-21 14:06:10|1429.8|1429.4|1430.6|1430.2|1430.6|1430.2|1429.8|1429.4|4607
1608559580000|2020-12-21 14:06:20|1430.8|1430.4|1432.4|1431.8|1432.4|1432|1430.8|1430.4|5522
1608559590000|2020-12-21 14:06:30|1432.6|1432|1431.6|1431.2|1432.6|1432.4|1431.4|1431.2|6358
1608559600000|2020-12-21 14:06:40|1431.4|1431|1431.4|1431|1431.6|1431.2|1431.4|1431|3020
1608559610000|2020-12-21 14:06:50|1431.6|1431.2|1431.6|1431|1431.6|1431.2|1431.2|1431|1400
1608559620000|2020-12-21 14:07:00|1431.4|1431.2|1431.8|1431.2|1431.8|1431.4|1431.4|1431|250
1608559630000|2020-12-21 14:07:10|1431.6|1431|1431.4|1431|1431.6|1431|1431.4|1431|801
1608559640000|2020-12-21 14:07:20|1431.6|1431.2|1432|1431.8|1432.2|1432|1431.4|1431.2|5113
1608559650000|2020-12-21 14:07:30|1431.8|1431.6|1432|1431.4|1432.2|1431.8|1431.6|1431.4|2599
1608559660000|2020-12-21 14:07:40|1431.8|1431.6|1432|1431.8|1432|1431.8|1431.8|1431.6|1738
1608559670000|2020-12-21 14:07:50|1432.2|1432|1432.2|1431.6|1432.2|1432|1432.2|1431.6|900
1608559680000|2020-12-21 14:08:00|1432|1431.8|1432|1431.8|1432.6|1432.2|1432|1431.6|2054
1608559690000|2020-12-21 14:08:10|1432.2|1432|1432.2|1431.8|1432.4|1432|1432|1431.8|1838
1608559700000|2020-12-21 14:08:20|1432|1432|1432.6|1432|1432.6|1432.2|1432|1432|2056
1608559710000|2020-12-21 14:08:30|1432.4|1431.8|1432|1431.6|1432.4|1431.8|1431.8|1431.4|8007
1608559720000|2020-12-21 14:08:40|1432.2|1431.8|1432|1431.6|1432.2|1431.8|1432|1431.6|2115
1608559730000|2020-12-21 14:08:50|1432.2|1431.8|1433|1432.6|1433|1432.6|1432.2|1431.8|5281
1608559740000|2020-12-21 14:09:00|1433.2|1432.8|1434|1433.6|1434.2|1434|1433.2|1432.8|9848
1608559750000|2020-12-21 14:09:10|1434.2|1433.8|1434.8|1434.4|1435|1434.6|1434.2|1433.8|5706
1608559760000|2020-12-21 14:09:20|1434.6|1434.2|1433.6|1433.2|1434.6|1434.4|1433.6|1433.2|3455
1608559770000|2020-12-21 14:09:30|1433.8|1433.4|1433.6|1433.4|1434.2|1433.8|1433.6|1433.2|3031
1608559780000|2020-12-21 14:09:40|1433.8|1433.6|1434.8|1434.4|1434.8|1434.6|1433.8|1433.6|18802
1608559790000|2020-12-21 14:09:50|1434.6|1434.6|1435.4|1435|1435.4|1435|1434.6|1434.6|9911
1608559800000|2020-12-21 14:10:00|1435.6|1435.2|1436.6|1436|1437.4|1437.2|1435.6|1435.2|5418
1608559810000|2020-12-21 14:10:10|1436.8|1436.2|1437.4|1437|1437.4|1437|1436.4|1436|8924
1608559820000|2020-12-21 14:10:20|1437.2|1436.8|1437|1436.4|1438|1437.8|1437|1436.4|7085
1608559830000|2020-12-21 14:10:30|1436.8|1436.6|1436.6|1436.2|1437|1436.6|1436.6|1436.2|2290
1608559840000|2020-12-21 14:10:40|1436.4|1436|1436.6|1436.2|1436.8|1436.2|1436.2|1435.8|1667
1608559850000|2020-12-21 14:10:50|1436.8|1436.4|1437|1436.8|1437.4|1437|1436.8|1436.4|3290
1608559860000|2020-12-21 14:11:00|1437.2|1436.6|1437.4|1436.8|1437.4|1437|1436.6|1436.4|5120
1608559870000|2020-12-21 14:11:10|1437.6|1437.2|1438|1437.6|1438|1437.6|1437.6|1437.2|1871
1608559880000|2020-12-21 14:11:20|1438.2|1437.8|1438.2|1437.8|1438.2|1438|1438|1437.8|237
1608559890000|2020-12-21 14:11:30|1438.4|1438|1438.2|1437.8|1438.6|1438.2|1438.2|1437.8|1336
1608559900000|2020-12-21 14:11:40|1438|1437.6|1438.2|1437.8|1438.2|1437.8|1438|1437.6|1300
1608559910000|2020-12-21 14:11:50|1438.4|1438|1437.6|1437.2|1438.4|1438|1437.4|1437.2|11865
1608559920000|2020-12-21 14:12:00|1437.8|1437.4|1437.2|1436.8|1437.8|1437.4|1437.2|1436.8|2372
1608559930000|2020-12-21 14:12:10|1437|1436.6|1436.6|1436.2|1437|1436.6|1436.2|1436|1752
1608559940000|2020-12-21 14:12:20|1436.8|1436.4|1437|1436.6|1437.2|1437|1436.6|1436.4|460
1608559950000|2020-12-21 14:12:30|1436.8|1436.4|1438.2|1437.8|1438.2|1438|1436.8|1436.4|4602
1608559960000|2020-12-21 14:12:40|1438|1438|1438.2|1437.8|1438.2|1438|1438|1437.6|2600
1608559970000|2020-12-21 14:12:50|1437.8|1437.6|1438.6|1438|1438.6|1438|1437.6|1437.4|2653
1608559980000|2020-12-21 14:13:00|1438.8|1437.8|1437.8|1437.4|1438.8|1438|1437.8|1437.4|468
1608559990000|2020-12-21 14:13:10|1437.6|1437.2|1438|1437.6|1438.2|1437.8|1437.6|1437.2|2285
1608560000000|2020-12-21 14:13:20|1437.8|1437.4|1438|1437.6|1438|1437.6|1437.6|1437.2|132
1608560010000|2020-12-21 14:13:30|1438.2|1437.8|1438.8|1438.4|1438.8|1438.4|1438|1437.8|4187
1608560020000|2020-12-21 14:13:40|1439|1438.2|1438.6|1438.2|1439|1438.2|1438.4|1438.2|2959
1608560030000|2020-12-21 14:13:50|1438.8|1438.4|1439.6|1439|1439.6|1439.2|1438.8|1438.4|4324
1608560040000|2020-12-21 14:14:00|1439.8|1439.2|1440|1439.6|1440.4|1440|1439.4|1439.2|14862
1608560050000|2020-12-21 14:14:10|1440.2|1439.8|1441|1440.6|1441|1440.8|1440.2|1439.8|22003
1608560060000|2020-12-21 14:14:20|1441.2|1440.8|1441.4|1440.8|1441.4|1441|1440.4|1440.2|30345
1608560070000|2020-12-21 14:14:30|1441.2|1441|1441.2|1440.8|1441.4|1441.2|1441.2|1440.8|5739
1608560080000|2020-12-21 14:14:40|1441|1441|1440.6|1440.4|1441.2|1441|1440.6|1440.4|1939
1608560090000|2020-12-21 14:14:50|1440.4|1440.2|1440.6|1440|1440.6|1440.2|1440.4|1440|1360
1608560100000|2020-12-21 14:15:00|1440.8|1440.2|1440.8|1440.4|1441|1440.6|1440.4|1440|753
1608560110000|2020-12-21 14:15:10|1440.6|1440.2|1440.6|1440.2|1440.8|1440.4|1440.4|1440.2|3000
1608560120000|2020-12-21 14:15:20|1440.4|1440|1440|1439.6|1440.6|1440.2|1440|1439.6|12950
1608560130000|2020-12-21 14:15:30|1439.8|1439|1439.4|1438.8|1440|1439|1438.6|1438.2|17888
1608560140000|2020-12-21 14:15:40|1439.6|1439|1440.2|1439.6|1440.2|1439.6|1439.6|1438.8|809
1608560150000|2020-12-21 14:15:50|1440|1439.8|1440.8|1440.4|1440.8|1440.4|1440|1439.8|290
1608560160000|2020-12-21 14:16:00|1440.6|1440.2|1440|1439.6|1440.8|1440.2|1439.8|1439.4|6651
1608560170000|2020-12-21 14:16:10|1439.8|1439.4|1440.2|1439.6|1440.2|1440|1439.6|1439.2|2807
1608560180000|2020-12-21 14:16:20|1440|1440|1439.8|1439.2|1440|1440|1439.6|1439.2|244
1608560190000|2020-12-21 14:16:30|1439.6|1439|1439.4|1439|1439.6|1439|1439.2|1439|550
1608560200000|2020-12-21 14:16:40|1439.6|1439.2|1440|1439.6|1440|1439.8|1439.6|1439.2|5096
1608560210000|2020-12-21 14:16:50|1440.4|1439.8|1440.6|1440.2|1441|1440.8|1440.4|1439.6|15804
1608560220000|2020-12-21 14:17:00|1440.4|1440.4|1440.2|1440|1440.6|1440.4|1440.2|1440|3494
1608560230000|2020-12-21 14:17:10|1440|1439.8|1440.2|1439.8|1440.2|1440|1439.6|1439.2|4384
1608560240000|2020-12-21 14:17:20|1440.4|1440|1439.6|1439|1440.4|1440|1439.6|1439|3373
1608560250000|2020-12-21 14:17:30|1439.8|1439.2|1439.4|1439|1440|1439.6|1439.2|1439|4365
1608560260000|2020-12-21 14:17:40|1439.2|1438.8|1438.8|1438.4|1439.2|1438.8|1438.8|1438.4|100
1608560270000|2020-12-21 14:17:50|1438.6|1438.2|1438.2|1437.8|1438.6|1438.2|1437.8|1437.6|7827
1608560280000|2020-12-21 14:18:00|1438|1437.6|1438.4|1437.8|1438.4|1438|1437.8|1437.6|1577
1608560290000|2020-12-21 14:18:10|1438.6|1438|1439.4|1439|1439.4|1439|1438.6|1438|2434
1608560300000|2020-12-21 14:18:20|1439.6|1439.2|1439.8|1439.2|1440.2|1439.8|1439.6|1439.2|1276
1608560310000|2020-12-21 14:18:30|1439.6|1439.4|1439.8|1439.4|1439.8|1439.6|1439.6|1439|3689
1608560320000|2020-12-21 14:18:40|1439.6|1439.2|1439.4|1438.8|1439.6|1439.4|1439.4|1438.8|2600
1608560330000|2020-12-21 14:18:50|1439.2|1439|1439.4|1439.2|1439.6|1439.4|1439|1438.6|8058
1608560340000|2020-12-21 14:19:00|1439.6|1439.4|1440|1439.6|1440|1439.6|1439.6|1439.4|2390
1608560350000|2020-12-21 14:19:10|1439.8|1439.4|1440|1439.8|1440|1439.8|1439.8|1439.4|12819
1608560360000|2020-12-21 14:19:20|1440.2|1439.6|1439.8|1439.4|1440.6|1440.4|1439.8|1439.4|64906
1608560370000|2020-12-21 14:19:30|1440|1439.6|1439.2|1439|1440.4|1440.2|1439.2|1439|3160
1608560380000|2020-12-21 14:19:40|1439.4|1439.2|1439.6|1439|1439.8|1439.6|1439.4|1439|3435
1608560390000|2020-12-21 14:19:50|1439.4|1438.8|1439.4|1439|1439.4|1439|1439.2|1438.8|0
1608560400000|2020-12-21 14:20:00|1439.2|1438.8|1439|1438.6|1439.2|1438.8|1438.6|1438.2|520
1608560410000|2020-12-21 14:20:10|1438.8|1438.4|1439|1438.4|1439|1438.6|1438.6|1438.4|1882
1608560420000|2020-12-21 14:20:20|1438.8|1438.2|1438.4|1437.8|1438.8|1438.4|1438|1437.6|3362
1608560430000|2020-12-21 14:20:30|1438.6|1438|1439.4|1439|1439.6|1439.2|1438.6|1438|8157
1608560440000|2020-12-21 14:20:40|1439.2|1438.8|1439.2|1438.8|1439.6|1439.2|1439.2|1438.8|432
1608560450000|2020-12-21 14:20:50|1439|1438.6|1438.6|1438.2|1439.2|1439|1438.2|1438|3697
1608560460000|2020-12-21 14:21:00|1438.4|1438.4|1439.8|1439.4|1439.8|1439.4|1438.4|1438.2|6781
1608560470000|2020-12-21 14:21:10|1440|1439.6|1439.2|1438.8|1440|1439.6|1439.2|1438.8|4335
1608560480000|2020-12-21 14:21:20|1439|1438.6|1439|1438.6|1439.2|1438.8|1438.8|1438.6|2037
1608560490000|2020-12-21 14:21:30|1438.8|1438.8|1439.2|1438.8|1439.2|1439|1438.8|1438.6|759
1608560500000|2020-12-21 14:21:40|1439.4|1438.6|1440|1439.4|1440|1439.6|1439.4|1438.6|1137
1608560510000|2020-12-21 14:21:50|1439.8|1439.6|1439.6|1439.2|1440|1439.6|1439.6|1439.2|201
1608560520000|2020-12-21 14:22:00|1439.8|1439.4|1440|1439.6|1440.2|1440|1439.8|1439.4|3688
1608560530000|2020-12-21 14:22:10|1440.2|1439.8|1440|1439.8|1440.2|1440|1439.8|1439.6|4864
1608560540000|2020-12-21 14:22:20|1440.2|1440|1440.8|1440.4|1440.8|1440.4|1440.2|1440|12288
1608560550000|2020-12-21 14:22:30|1440.6|1440.6|1440.6|1440.2|1440.8|1440.6|1440.2|1440|646
1608560560000|2020-12-21 14:22:40|1440.4|1440.4|1440.4|1440|1440.4|1440.4|1440.4|1440|2628
1608560570000|2020-12-21 14:22:50|1440.2|1439.8|1440.8|1440.6|1440.8|1440.6|1440.2|1439.8|6938
1608560580000|2020-12-21 14:23:00|1441|1440.8|1440.4|1440|1441.2|1441|1440.2|1440|4213
1608560590000|2020-12-21 14:23:10|1440.2|1439.8|1438.8|1438.6|1440.2|1439.8|1438.6|1438.2|30544
1608560600000|2020-12-21 14:23:20|1438.6|1438.4|1439.2|1438.6|1439.2|1438.8|1438.6|1438.2|4754
1608560610000|2020-12-21 14:23:30|1439|1438.4|1438.8|1438.2|1439|1438.4|1438.8|1438|0
1608560620000|2020-12-21 14:23:40|1439|1438.4|1439.4|1438.8|1439.4|1439|1438.8|1438.4|3442
1608560630000|2020-12-21 14:23:50|1439.2|1438.6|1438.4|1438|1439.2|1438.6|1438.2|1438|2720
1608560640000|2020-12-21 14:24:00|1438.2|1438.2|1438.4|1438.2|1438.4|1438.2|1438.2|1438|297
1608560650000|2020-12-21 14:24:10|1438.2|1438|1437.2|1437|1438.2|1438|1437.2|1437|15399
1608560660000|2020-12-21 14:24:20|1437|1436.8|1436.4|1436.2|1437|1436.8|1436.4|1436.2|1630
1608560670000|2020-12-21 14:24:30|1436.2|1436|1436.6|1436.2|1436.6|1436.2|1436.2|1436|2012
1608560680000|2020-12-21 14:24:40|1436.4|1436|1436.2|1436|1436.4|1436|1436.2|1435.4|730
1608560690000|2020-12-21 14:24:50|1436|1435.8|1435.6|1435.2|1436|1435.8|1435.4|1435|3192
1608560700000|2020-12-21 14:25:00|1435.4|1435|1435.6|1435.2|1435.8|1435.4|1435.4|1435|24959
1608560710000|2020-12-21 14:25:10|1435.2|1435|1434.8|1434.4|1435.4|1435|1434.6|1434.2|12894
1608560720000|2020-12-21 14:25:20|1434.6|1434.2|1435.6|1435.2|1435.8|1435.4|1434.6|1434.2|3800
1608560730000|2020-12-21 14:25:30|1435.4|1435|1435.4|1434.8|1435.4|1435.2|1435|1434.8|1988
1608560740000|2020-12-21 14:25:40|1435.6|1435|1435|1434.6|1435.6|1435.2|1434.8|1434.6|9655
1608560750000|2020-12-21 14:25:50|1435.2|1434.8|1435|1434.6|1435.6|1435.4|1434.8|1434.6|3211
1608560760000|2020-12-21 14:26:00|1434.8|1434|1433.6|1433.2|1435|1434.6|1433.2|1433|39244
1608560770000|2020-12-21 14:26:10|1433.2|1433|1431.2|1430.8|1433.6|1433|1431|1430.6|39515
1608560780000|2020-12-21 14:26:20|1431|1431|1432.8|1432.4|1432.8|1432.4|1431|1430.6|13727
1608560790000|2020-12-21 14:26:30|1432.6|1432.2|1431.2|1430.8|1432.6|1432.2|1430.8|1430.6|6607
1608560800000|2020-12-21 14:26:40|1431.4|1431|1430.8|1430.6|1431.4|1431|1430.6|1430.2|2395
1608560810000|2020-12-21 14:26:50|1431|1430.4|1430.8|1430.4|1431.6|1431.2|1430.6|1430.4|4200
1608560820000|2020-12-21 14:27:00|1431|1430.6|1432.4|1432|1432.4|1432|1431|1430.6|11578
1608560830000|2020-12-21 14:27:10|1432.6|1432.2|1432|1431.6|1432.8|1432.4|1431.6|1431.2|8632
1608560840000|2020-12-21 14:27:20|1431.8|1431.8|1432.2|1431.8|1432.6|1432.4|1431.8|1431.4|9244
1608560850000|2020-12-21 14:27:30|1432|1431.6|1432|1431.6|1432.2|1432|1430.6|1430.4|19481
1608560860000|2020-12-21 14:27:40|1431.8|1431.4|1432|1431.6|1432|1431.8|1431.8|1431.4|5246
1608560870000|2020-12-21 14:27:50||1431.4||1431.4||1431.4||1431.4|0
1608560880000|2020-12-21 14:28:00|1432.2|1431.6|1432.4|1432|1432.4|1432.2|1432|1431.6|2754
1608560890000|2020-12-21 14:28:10|1432.2|1431.6|1431.4|1431|1432.2|1431.8|1431.2|1430.8|450
1608560900000|2020-12-21 14:28:20|1431.2|1430.8|1431.2|1431|1431.4|1431|1431|1430.6|4676
1608560910000|2020-12-21 14:28:30|1431|1430.8|1431.2|1430.8|1431.2|1431|1431|1430.2|328
1608560920000|2020-12-21 14:28:40|1431|1430.6|1431|1430.4|1431.2|1430.8|1431|1430.2|751
1608560930000|2020-12-21 14:28:50|1431.2|1430.6|1431.8|1431.2|1432.2|1431.8|1431.2|1430.4|4764
1608560940000|2020-12-21 14:29:00|1431.6|1431|1431.8|1431.2|1431.8|1431.4|1431|1430.8|2137
1608560950000|2020-12-21 14:29:10|1431.6|1431.4|1431.8|1431.4|1432|1431.6|1431.6|1431.2|5250
1608560960000|2020-12-21 14:29:20|1432|1431.6|1432|1431.6|1432|1431.8|1431.4|1431.2|4811
1608560970000|2020-12-21 14:29:30|1431.8|1431.4|1432|1431.6|1432|1431.8|1431.6|1431.2|289
1608560980000|2020-12-21 14:29:40|1432.2|1431.8|1432.4|1432.2|1432.6|1432.4|1432.2|1431.6|5829
1608560990000|2020-12-21 14:29:50|1432.6|1432|1432.6|1432.2|1433.2|1432.8|1432.2|1432|5184
1608561000000|2020-12-21 14:30:00|1432.8|1432.4|1432.4|1431.8|1434.2|1433.8|1431|1430.8|59879
1608561010000|2020-12-21 14:30:10|1432.2|1432|1433.6|1433.2|1434.2|1433.8|1431.4|1431.2|46024
1608561020000|2020-12-21 14:30:20|1433.4|1433|1433.8|1433.4|1435.2|1435|1433|1432.8|43251
1608561030000|2020-12-21 14:30:30|1434|1433.6|1436|1435.4|1437|1436.4|1434|1433.4|26966
1608561040000|2020-12-21 14:30:40|1436.2|1435.6|1434.2|1433.8|1436.4|1436.2|1433.8|1433.4|16638
1608561050000|2020-12-21 14:30:50|1434|1433.6|1432.2|1431.8|1434.2|1433.8|1431.6|1431.4|30480
1608561060000|2020-12-21 14:31:00|1432.4|1432|1432.8|1432.2|1433.6|1433|1432.2|1431.8|6622
1608561070000|2020-12-21 14:31:10|1433|1432.4|1433.2|1432.8|1433.4|1433.2|1432.6|1432.4|12259
1608561080000|2020-12-21 14:31:20|1433|1432.6|1432.2|1432|1433|1432.8|1432.2|1432|492
1608561090000|2020-12-21 14:31:30|1432|1431.8|1431|1430.2|1432.2|1431.8|1430.8|1430.2|22035
1608561100000|2020-12-21 14:31:40|1430.8|1430.4|1428.8|1428.2|1431|1430.4|1428.6|1428.2|24857
1608561110000|2020-12-21 14:31:50|1429|1428.4|1427.2|1426.2|1429.2|1428.6|1427.2|1426.2|14906
1608561120000|2020-12-21 14:32:00|1427|1426.4|1425.8|1425.2|1427.2|1426.8|1425.4|1425.2|30392
1608561130000|2020-12-21 14:32:10|1426|1425.6|1427.2|1427|1429.2|1428.6|1425.8|1425.2|34815
1608561140000|2020-12-21 14:32:20|1427|1426.8|1426.8|1426.2|1428.2|1427.6|1426|1425.6|25308
1608561150000|2020-12-21 14:32:30|1426.6|1426|1426.8|1426.2|1426.8|1426.4|1425.2|1425|27066
1608561160000|2020-12-21 14:32:40|1426.6|1426.4|1425|1424.4|1426.6|1426.4|1424.6|1424.2|32224
1608561170000|2020-12-21 14:32:50|1424.8|1424.2|1423.2|1422.8|1424.8|1424.2|1423.2|1422.8|28804
1608561180000|2020-12-21 14:33:00|1423.4|1423|1427.4|1427.2|1428|1427.6|1423.4|1423|44155
1608561190000|2020-12-21 14:33:10|1427.2|1427|1427|1426.4|1427.8|1427.4|1426|1425.4|6916
1608561200000|2020-12-21 14:33:20|1426.8|1426.2|1424.4|1424|1426.8|1426.2|1424|1423.4|12690
1608561210000|2020-12-21 14:33:30|1424.2|1423.8|1425|1424.4|1425.2|1425|1424.2|1423.4|72804
1608561220000|2020-12-21 14:33:40|1424.8|1424.6|1424|1423.6|1425|1424.6|1423.8|1423.4|3214
1608561230000|2020-12-21 14:33:50|1424.2|1423.8|1425.2|1424.8|1425.4|1425.2|1424.2|1423.6|8581
1608561240000|2020-12-21 14:34:00|1425.4|1425|1428.4|1427.6|1428.6|1428.2|1425.4|1425|16620
1608561250000|2020-12-21 14:34:10|1428.2|1427.8|1430.8|1430.4|1430.8|1430.4|1428.2|1427.8|29212
1608561260000|2020-12-21 14:34:20|1431|1430.2|1429.6|1429.4|1431.4|1431|1429.6|1429.4|4993
1608561270000|2020-12-21 14:34:30|1429.4|1429.2|1430.4|1430|1430.8|1430.2|1429.4|1429|3310
1608561280000|2020-12-21 14:34:40|1430.2|1429.8|1430.2|1429.4|1430.4|1430.2|1429.2|1429|4563
1608561290000|2020-12-21 14:34:50|1430.4|1429.8|1431.8|1431.2|1431.8|1431.2|1430.4|1429.8|15314
1608561300000|2020-12-21 14:35:00|1431.6|1431.4|1432.8|1432.4|1433.4|1433|1431.6|1431.4|6197
1608561310000|2020-12-21 14:35:10|1433|1432.2|1432.8|1432.4|1433|1432.6|1432|1431.6|7540
1608561320000|2020-12-21 14:35:20|1433|1432.6|1433.6|1433|1433.8|1433.4|1433|1432.6|1440
1608561330000|2020-12-21 14:35:30|1433.8|1433.2|1434|1433.6|1434.4|1433.8|1433.4|1432.8|7067
1608561340000|2020-12-21 14:35:40|1433.8|1433.4|1434|1433.6|1434.4|1434.2|1433.6|1433.4|5777
1608561350000|2020-12-21 14:35:50|1433.8|1433.4|1434|1433.4|1434.4|1433.8|1433.4|1433|5062
1608561360000|2020-12-21 14:36:00|1434.2|1433.6|1434|1433.4|1435|1434.8|1433.6|1433.4|5284
1608561370000|2020-12-21 14:36:10|1433.8|1433.2|1435.8|1435.2|1436.2|1436|1433.6|1433.2|8781
1608561380000|2020-12-21 14:36:20|1436|1435.4|1436|1435.4|1437|1436.4|1435.8|1435.4|2614
1608561390000|2020-12-21 14:36:30|1435.8|1435.2|1436|1435.6|1436|1435.6|1434.8|1434.4|6148
1608561400000|2020-12-21 14:36:40|1435.8|1435.4|1435.8|1435.4|1436|1435.6|1435.2|1435|2526
1608561410000|2020-12-21 14:36:50|1436|1435.2|1435.6|1435.2|1436|1435.6|1435.4|1434.8|2278
1608561420000|2020-12-21 14:37:00|1435.8|1435.4|1435.4|1435.2|1436.8|1436.6|1435|1434.6|10601
1608561430000|2020-12-21 14:37:10|1435.6|1435|1436.8|1436|1437|1436.4|1435.6|1435|4929
1608561440000|2020-12-21 14:37:20|1436.6|1436.2|1436.4|1436|1437|1436.4|1435.4|1434.8|15098
1608561450000|2020-12-21 14:37:30|1436.2|1436.2|1436.4|1436|1436.4|1436.2|1435.4|1434.8|8725
1608561460000|2020-12-21 14:37:40|1436.2|1435.8|1435|1434.6|1436.8|1436.4|1434.6|1434|8082
1608561470000|2020-12-21 14:37:50|1435.2|1434.8|1434.4|1433.8|1435.8|1435.6|1434.2|1433.8|4407
1608561480000|2020-12-21 14:38:00|1434.2|1433.6|1434.2|1433.6|1434.6|1434|1433.6|1433|6053
1608561490000|2020-12-21 14:38:10|1434.4|1433.8|1434|1433.4|1435|1434.8|1433.6|1433.4|2413
1608561500000|2020-12-21 14:38:20|1433.8|1433.6|1432.6|1432.2|1434.2|1433.6|1431|1430.2|161447
1608561510000|2020-12-21 14:38:30|1433|1432.4|1433.6|1433.2|1433.6|1433.4|1432.6|1432.2|7101
1608561520000|2020-12-21 14:38:40|1433.8|1433.4|1434.6|1434.2|1434.6|1434.2|1433.6|1433.4|8694
1608561530000|2020-12-21 14:38:50|1434.4|1434.4|1435.2|1434.6|1435.2|1434.6|1434.2|1434|22165
1608561540000|2020-12-21 14:39:00|1435|1434.8|1436.4|1435.8|1437|1436.4|1434.8|1434.4|9071
1608561550000|2020-12-21 14:39:10|1436.6|1436|1436.8|1436.2|1436.8|1436.6|1436.4|1435.6|2979
1608561560000|2020-12-21 14:39:20|1437.2|1436.4|1437|1436.6|1437.8|1437.4|1437|1436.4|7327
1608561570000|2020-12-21 14:39:30|1436.8|1436.4|1436|1435.8|1436.8|1436.4|1435.8|1435|16210
1608561580000|2020-12-21 14:39:40|1436.2|1436|1435.2|1434.8|1436.4|1436|1434.8|1434.6|11152
1608561590000|2020-12-21 14:39:50|1435.4|1434.6|1435.2|1434.8|1435.6|1435.2|1434.8|1434.2|7061
1608561600000|2020-12-21 14:40:00|1435|1434.6|1436.8|1436.6|1436.8|1436.6|1435|1434.2|1976
1608561610000|2020-12-21 14:40:10|1437|1436.8|1438.8|1438.4|1439|1438.4|1437|1436.8|16472
1608561620000|2020-12-21 14:40:20|1438.4|1438.2|1438.6|1438.2|1439|1438.4|1438.4|1437.6|4617
1608561630000|2020-12-21 14:40:30|1438.4|1438|1438.4|1438|1438.8|1438.6|1438.4|1437.8|4421
1608561640000|2020-12-21 14:40:40|1438.2|1437.8|1437.4|1436.8|1438.2|1437.8|1437.2|1436.8|4543
1608561650000|2020-12-21 14:40:50|1437.6|1437|1438.4|1437.8|1438.8|1438.4|1437.6|1437|16646
1608561660000|2020-12-21 14:41:00|1438.6|1438|1438.8|1438.4|1439|1438.4|1438.4|1437.8|3242
1608561670000|2020-12-21 14:41:10|1438.6|1438.2|1440.6|1440.2|1440.6|1440.2|1438.4|1437.8|24014
1608561680000|2020-12-21 14:41:20|1440.8|1440.4|1441|1440.6|1441.2|1441|1439.6|1439.4|13503
1608561690000|2020-12-21 14:41:30|1441.2|1440.8|1444|1443.6|1444|1443.8|1441.2|1440.8|16252
1608561700000|2020-12-21 14:41:40|1443.8|1443.4|1443|1442.6|1444.6|1444.4|1443|1442.6|24277
1608561710000|2020-12-21 14:41:50|1442.8|1442.4|1443.8|1443.2|1444|1443.4|1442.6|1442.2|5668
1608561720000|2020-12-21 14:42:00|1443.6|1443|1442.8|1442.4|1444.4|1443.8|1442.4|1441.8|10760
1608561730000|2020-12-21 14:42:10|1443|1442.6|1443.6|1442.8|1443.6|1443.2|1443|1442.6|3643
1608561740000|2020-12-21 14:42:20|1443.8|1443|1444.6|1443.8|1444.6|1443.8|1443.8|1443|0
1608561750000|2020-12-21 14:42:30|1444.4|1443.6|1441.8|1441.2|1444.6|1443.8|1441.8|1441|4379
1608561760000|2020-12-21 14:42:40|1442|1441.4|1442.4|1441.6|1443|1442.4|1442|1441.4|2795
1608561770000|2020-12-21 14:42:50|1442.2|1441.8|1442|1441.2|1442.4|1442|1441.8|1441.2|3451
1608561780000|2020-12-21 14:43:00|1442.2|1441.4|1444|1443.6|1444|1443.6|1442.2|1441.4|7768
1608561790000|2020-12-21 14:43:10|1443.8|1443.4|1443.4|1443|1444|1443.6|1443.2|1443|4859
1608561800000|2020-12-21 14:43:20|1443.6|1442.8|1443.4|1443|1444|1443.8|1443.4|1442.8|4964
1608561810000|2020-12-21 14:43:30|1443.6|1443.2|1445.8|1445|1446|1445.6|1443.6|1443.2|21118
1608561820000|2020-12-21 14:43:40|1445.6|1444.8|1445.8|1445.4|1446|1445.8|1445.4|1444.6|7913
1608561830000|2020-12-21 14:43:50|1446|1445.6|1447.8|1447.2|1448|1447.4|1445.8|1445.4|8884
1608561840000|2020-12-21 14:44:00|1447.6|1447|1449|1448.6|1449.2|1448.6|1447.2|1447|19980
1608561850000|2020-12-21 14:44:10|1448.8|1448.4|1449.2|1448.6|1449.8|1449.4|1448.6|1448.4|20502
1608561860000|2020-12-21 14:44:20|1449|1448.4|1448.4|1448|1449|1448.4|1448|1447.8|9617
1608561870000|2020-12-21 14:44:30|1448.6|1448.2|1448|1447.4|1448.8|1448.4|1447|1446.6|29456
1608561880000|2020-12-21 14:44:40|1447.8|1447.6|1447|1446.6|1448|1447.6|1446.6|1446|10749
1608561890000|2020-12-21 14:44:50|1447.2|1446.4|1447.4|1447|1447.4|1447.2|1446.8|1446.2|8511
1608561900000|2020-12-21 14:45:00|1447.6|1447.2|1450.6|1450|1450.8|1450.2|1447.2|1447|32548
1608561910000|2020-12-21 14:45:10|1450.4|1449.8|1448.8|1448.4|1450.4|1449.8|1448.6|1448.4|10072
1608561920000|2020-12-21 14:45:20|1448.6|1448.2|1448.4|1447.6|1450|1449.8|1448|1447.6|21746
1608561930000|2020-12-21 14:45:30|1448.6|1448|1449|1448.8|1450|1449.6|1448.6|1448|6016
1608561940000|2020-12-21 14:45:40|1448.8|1448.6|1450.4|1450|1450.4|1450.2|1448.8|1448.4|19452
1608561950000|2020-12-21 14:45:50|1450.2|1449.8|1451|1450.4|1451|1450.6|1450|1449.8|30446
1608561960000|2020-12-21 14:46:00|1450.8|1450.2|1450|1449.4|1450.8|1450.2|1449.8|1449.4|10113
1608561970000|2020-12-21 14:46:10|1449.8|1449.2|1449|1448.6|1449.8|1449.4|1448|1447.4|10885
1608561980000|2020-12-21 14:46:20|1449.2|1448.4|1448|1447.4|1449.6|1449.2|1448|1447.4|13388
1608561990000|2020-12-21 14:46:30|1448.2|1447.2|1447.6|1447.4|1448.2|1447.8|1446|1445.6|69571
1608562000000|2020-12-21 14:46:40|1447.4|1447.2|1447.6|1447.2|1447.8|1447.2|1447|1446.4|1628
1608562010000|2020-12-21 14:46:50|1447.8|1447|1446.8|1446.4|1448|1447.4|1446.4|1446|49543
1608562020000|2020-12-21 14:47:00|1447|1446.2|1446.8|1446.2|1447|1446.8|1446|1445.6|17814
1608562030000|2020-12-21 14:47:10|1446.6|1446|1447|1446.4|1447|1446.8|1446.4|1445.8|6909
1608562040000|2020-12-21 14:47:20|1447.6|1446.8|1445.6|1445|1448.2|1447.8|1445.4|1445|30488
1608562050000|2020-12-21 14:47:30|1445.4|1444.8|1446.4|1445.8|1446.4|1446|1445.2|1444.8|15326
1608562060000|2020-12-21 14:47:40|1446.6|1446|1447|1446.4|1448|1447.6|1446.4|1446|35801
1608562070000|2020-12-21 14:47:50|1446.8|1446.6|1446.4|1446|1447.4|1447|1446.4|1446|15917
1608562080000|2020-12-21 14:48:00|1446.6|1446.2|1444.2|1443.8|1446.6|1446.2|1444.2|1443.8|20650
1608562090000|2020-12-21 14:48:10|1444|1443.6|1442.8|1442.6|1444.8|1444.4|1441.8|1441.4|43896
1608562100000|2020-12-21 14:48:20|1443|1442.4|1443.4|1442.6|1443.4|1443.2|1442.6|1442.2|6226
1608562110000|2020-12-21 14:48:30|1443.2|1443|1442.2|1441.6|1443.4|1443|1441.8|1441.4|7797
1608562120000|2020-12-21 14:48:40|1442.4|1441.8|1442.6|1442.2|1442.8|1442.4|1442.2|1441.6|9856
1608562130000|2020-12-21 14:48:50|1442.8|1442.4|1444.8|1444.4|1445|1444.4|1442.8|1442.4|12782
1608562140000|2020-12-21 14:49:00|1444.6|1444.2|1446.4|1446|1446.4|1446|1444.2|1444|3572
1608562150000|2020-12-21 14:49:10|1446.2|1445.8|1446.6|1446|1446.8|1446|1445.8|1445.4|26712
1608562160000|2020-12-21 14:49:20|1446.8|1445.8|1445.8|1445.4|1446.8|1446|1445.2|1445|8943
1608562170000|2020-12-21 14:49:30|1446|1445.6|1446.6|1446|1446.8|1446.4|1444.8|1444.6|17669
1608562180000|2020-12-21 14:49:40|1446.8|1446.4|1449|1448.6|1449.2|1448.8|1446.6|1446.2|18285
1608562190000|2020-12-21 14:49:50|1449.2|1448.8|1449.6|1449|1449.8|1449.4|1449|1448.6|22754
1608562200000|2020-12-21 14:50:00|1449.8|1449.2|1449.8|1449.4|1450.4|1450|1449.2|1449|20123
1608562210000|2020-12-21 14:50:10|1450|1449.2|1448.8|1448.2|1450.4|1450|1448.6|1448.2|17758
1608562220000|2020-12-21 14:50:20|1449|1448|1448.8|1448.2|1449.2|1448.8|1448.4|1448|14607
1608562230000|2020-12-21 14:50:30|1449|1448.4|1449.2|1448.8|1449.4|1448.8|1448|1447.2|7159
1608562240000|2020-12-21 14:50:40|1449|1448.6|1449.6|1449.2|1449.8|1449.2|1448.6|1448.2|2691
1608562250000|2020-12-21 14:50:50|1449.4|1449|1449.8|1449.4|1450|1449.8|1449.2|1449|10218
1608562260000|2020-12-21 14:51:00|1450|1449.2|1451|1450.8|1451.2|1450.8|1449.8|1449.2|148871
1608562270000|2020-12-21 14:51:10|1451.2|1451|1451.8|1451.4|1452|1451.4|1451|1450.6|32962
1608562280000|2020-12-21 14:51:20|1451.6|1451.6|1451.2|1451|1451.8|1451.6|1451.2|1451|4943
1608562290000|2020-12-21 14:51:30|1451.4|1451.4|1450.8|1450.4|1452.4|1452|1450.6|1450.4|43067
1608562300000|2020-12-21 14:51:40|1451|1450.6|1449.8|1449.2|1451.2|1450.8|1449.8|1449.2|9095
1608562310000|2020-12-21 14:51:50|1449.6|1449|1450|1449.6|1450|1449.6|1448.2|1447.6|5236
1608562320000|2020-12-21 14:52:00|1450.2|1449.8|1450|1449.6|1450.6|1450|1449.4|1449|4067
1608562330000|2020-12-21 14:52:10|1449.8|1449.4|1450.4|1450|1450.4|1450|1449.6|1449.2|13330
1608562340000|2020-12-21 14:52:20|1450.6|1450.2|1449|1448.2|1450.8|1450.4|1448.6|1448|7555
1608562350000|2020-12-21 14:52:30|1449.2|1448.4|1449.4|1449|1450|1449.4|1449|1448.4|7263
1608562360000|2020-12-21 14:52:40|1449.8|1449.2|1448|1447.6|1450|1449.4|1448|1447.6|9133
1608562370000|2020-12-21 14:52:50|1448.2|1447.4|1447.6|1447|1448.2|1447.6|1447.2|1447|3812
1608562380000|2020-12-21 14:53:00|1447.4|1446.8|1449.2|1448.2|1449.2|1449|1447|1446.8|7020
1608562390000|2020-12-21 14:53:10|1449|1448|1447.6|1447.2|1449|1448.2|1447.4|1447.2|1746
1608562400000|2020-12-21 14:53:20|1447.8|1447.4|1448.8|1448.2|1448.8|1448.2|1447.6|1447.2|12109
1608562410000|2020-12-21 14:53:30|1449.2|1448.4|1450.6|1450.4|1451.4|1450.6|1448.8|1448.4|10000
1608562420000|2020-12-21 14:53:40|1450.8|1450.2|1449.4|1448.6|1450.8|1450.4|1449|1448.6|15649
1608562430000|2020-12-21 14:53:50|1449.2|1448.8|1449.2|1448.6|1449.6|1449.4|1449|1448.6|4846
1608562440000|2020-12-21 14:54:00|1448.8|1448.4|1448.8|1448.6|1449.2|1448.8|1448.6|1448|6449
1608562450000|2020-12-21 14:54:10|1449|1448.8|1448.6|1448.2|1449.8|1449|1448.4|1448|7905
1608562460000|2020-12-21 14:54:20|1448.4|1448|1449.2|1448.8|1449.8|1449.4|1448.4|1448|6958
1608562470000|2020-12-21 14:54:30|1449.4|1449|1449|1448.8|1449.6|1449.2|1448.6|1448.2|3815
1608562480000|2020-12-21 14:54:40|1449.2|1448.4|1448.2|1447.6|1449.2|1448.6|1447.8|1447.6|14271
1608562490000|2020-12-21 14:54:50|1448.4|1447.8|1448.2|1447.8|1449|1448.6|1448|1447.4|6459
1608562500000|2020-12-21 14:55:00|1448|1447.6|1449.2|1448.8|1449.6|1449|1447.8|1447.2|5898
1608562510000|2020-12-21 14:55:10|1449|1448.6|1445.4|1445|1449|1448.6|1445.4|1445|23151
1608562520000|2020-12-21 14:55:20|1445.6|1445.2|1447.6|1447|1448.4|1448|1445.6|1445.2|33661
1608562530000|2020-12-21 14:55:30|1447.8|1447.2|1448.2|1447.6|1448.2|1447.8|1447.6|1447.2|2558
1608562540000|2020-12-21 14:55:40|1448|1447.8|1447.8|1447.2|1448.4|1448|1447.6|1447.2|3853
1608562550000|2020-12-21 14:55:50|1447.6|1447|1447.4|1447|1448|1447.8|1447.4|1447|11148
1608562560000|2020-12-21 14:56:00|1447.2|1446.8|1447.8|1447.2|1447.8|1447.4|1446.8|1446.2|4147
1608562570000|2020-12-21 14:56:10|1447.6|1447|1447|1446.6|1447.6|1447.2|1446.8|1446.4|4718
1608562580000|2020-12-21 14:56:20|1447.2|1446.8|1446.4|1446|1448.4|1448.2|1446.4|1446|19514
1608562590000|2020-12-21 14:56:30|1446.2|1446.2|1446.4|1446|1447.2|1446.8|1446|1445.8|6113
1608562600000|2020-12-21 14:56:40|1446.6|1446.2|1446.8|1446.2|1446.8|1446.4|1446.4|1445.8|4132
1608562610000|2020-12-21 14:56:50|1446.6|1446.4|1446.4|1446|1446.8|1446.4|1446|1445.4|2896
1608562620000|2020-12-21 14:57:00|1446.2|1445.8|1443.6|1443|1446.4|1446|1443.6|1443|11028
1608562630000|2020-12-21 14:57:10|1443.4|1443.2|1443.2|1442.6|1443.4|1443.2|1442.8|1442.4|4986
1608562640000|2020-12-21 14:57:20|1443|1442.8|1442.8|1442.4|1443|1442.8|1442.6|1442|3784
1608562650000|2020-12-21 14:57:30|1442.6|1442.2|1442.4|1442.2|1443.4|1443|1442.4|1442.2|5036
1608562660000|2020-12-21 14:57:40|1442.2|1442|1442.2|1441.6|1442.4|1442|1441.4|1441|6733
1608562670000|2020-12-21 14:57:50|1442|1441.8|1442.6|1442.2|1442.8|1442.4|1441.8|1441.4|7034
1608562680000|2020-12-21 14:58:00|1442.8|1442.4|1442.8|1442.4|1443.6|1443.2|1442.6|1442|8007
1608562690000|2020-12-21 14:58:10|1442.6|1442.2|1442.8|1442.4|1443.2|1442.6|1441.8|1441.4|15070
1608562700000|2020-12-21 14:58:20|1442.6|1442.2|1443.2|1442.6|1443.2|1442.8|1442.6|1442.2|1077
1608562710000|2020-12-21 14:58:30|1443|1442.4|1442.4|1442.2|1443|1442.6|1442.4|1442|2796
1608562720000|2020-12-21 14:58:40|1442.6|1442.4|1442.4|1442|1442.8|1442.4|1442.4|1442|4074
1608562730000|2020-12-21 14:58:50|1442.2|1442.2|1442.8|1442.4|1443.2|1442.8|1442.2|1442|3937
1608562740000|2020-12-21 14:59:00|1442.6|1442.2|1442|1441.6|1443|1442.4|1441.8|1441.4|11595
1608562750000|2020-12-21 14:59:10|1441.8|1441.4|1441.8|1441.4|1442|1441.6|1441|1440.6|6183
1608562760000|2020-12-21 14:59:20|1441.6|1441.6|1441.8|1441.4|1442|1441.8|1441.6|1441.2|18522
1608562770000|2020-12-21 14:59:30|1442|1441.6|1441.4|1441|1442|1441.6|1441|1440.8|8094
1608562780000|2020-12-21 14:59:40|1441.2|1440.8|1441.4|1441.2|1441.8|1441.6|1441|1440.8|4209
1608562790000|2020-12-21 14:59:50|1441.2|1441|1440.8|1440.2|1441.6|1441.2|1440.8|1440.2|1623
1608562800000|2020-12-21 15:00:00|1440.6|1440|1440.8|1440.2|1440.8|1440.4|1439.4|1439|13911
1608562810000|2020-12-21 15:00:10|1441|1440.4|1443.6|1443.2|1443.6|1443.2|1440.8|1440.2|12921
1608562820000|2020-12-21 15:00:20|1443.8|1443.4|1444|1443.6|1444.2|1443.8|1443.4|1443|2806
1608562830000|2020-12-21 15:00:30|1443.8|1443.8|1443|1442.4|1443.8|1443.8|1443|1442.4|3659
1608562840000|2020-12-21 15:00:40|1442.8|1442.2|1443.8|1443.4|1443.8|1443.4|1442.2|1441.6|7347
1608562850000|2020-12-21 15:00:50|1443.6|1443.6|1443.2|1443|1444|1443.8|1443|1442.8|12340
1608562860000|2020-12-21 15:01:00|1443|1442.8|1444.4|1444|1444.6|1444.2|1442.8|1442.6|7175
1608562870000|2020-12-21 15:01:10|1444.2|1444.2|1443.8|1443.2|1445|1444.6|1443.6|1443.2|3967
1608562880000|2020-12-21 15:01:20|1444|1443.4|1445|1444.6|1445|1444.6|1444|1443.4|1178
1608562890000|2020-12-21 15:01:30|1444.8|1444.4|1443.6|1443.2|1444.8|1444.4|1443.6|1443|6356
1608562900000|2020-12-21 15:01:40|1443.8|1443.4|1444.4|1444|1444.8|1444.4|1443.8|1443.2|3476
1608562910000|2020-12-21 15:01:50|1444.6|1444.2|1446|1445.6|1446|1445.6|1444.6|1444.2|4637
1608562920000|2020-12-21 15:02:00|1446.2|1445.8|1446|1445.2|1446.6|1446.4|1445.4|1444.8|4277
1608562930000|2020-12-21 15:02:10|1445.8|1445|1446|1445.4|1446.4|1446|1444.6|1444.2|7037
1608562940000|2020-12-21 15:02:20|1445.8|1445.6|1445.8|1445.6|1446.2|1446|1445.8|1445.4|18770
1608562950000|2020-12-21 15:02:30|1445.6|1445.4|1446|1445.4|1446.4|1446|1445.4|1445|4355
1608562960000|2020-12-21 15:02:40|1446.2|1445.6|1445.8|1445.2|1446.4|1446|1445.8|1445.2|4099
1608562970000|2020-12-21 15:02:50|1445.6|1445.4|1444|1443.6|1445.6|1445.4|1443.8|1443.6|19522
1608562980000|2020-12-21 15:03:00|1443.8|1443.4|1444.4|1443.6|1444.8|1444.4|1443.4|1443.2|5027
1608562990000|2020-12-21 15:03:10|1444.2|1444|1443.2|1442.8|1444.2|1444|1442.8|1442.4|2203
1608563000000|2020-12-21 15:03:20|1443|1442.6|1442.2|1441.6|1443|1443|1442|1441.6|10587
1608563010000|2020-12-21 15:03:30|1442|1441.4|1441.6|1441.2|1442.2|1442|1441.6|1441|2102
1608563020000|2020-12-21 15:03:40|1441.4|1441|1441.6|1441.4|1441.6|1441.4|1440.8|1440.6|2908
1608563030000|2020-12-21 15:03:50|1441.4|1441.2|1441.6|1441|1441.8|1441.6|1441|1440.6|8029
1608563040000|2020-12-21 15:04:00|1441.4|1440.6|1441.2|1440.6|1441.4|1441|1440.8|1440.2|7776
1608563050000|2020-12-21 15:04:10|1441|1440.8|1440.2|1439.6|1441.2|1440.8|1440|1439.4|5216
1608563060000|2020-12-21 15:04:20|1440.8|1439.8|1440.6|1440|1441.8|1441.4|1440.6|1439.8|25372
1608563070000|2020-12-21 15:04:30|1440.8|1440.2|1440.8|1440.6|1441.4|1441|1440.6|1440|6283
1608563080000|2020-12-21 15:04:40|1441|1440.4|1441|1440.4|1441.2|1440.8|1440.6|1440.2|3136
1608563090000|2020-12-21 15:04:50|1441.2|1440.6|1441.2|1440.6|1442.2|1441.8|1441|1440.4|12028
1608563100000|2020-12-21 15:05:00|1441|1440.4|1439|1438.4|1441.2|1440.4|1438.8|1438.4|13494
1608563110000|2020-12-21 15:05:10|1439.2|1438.6|1439.8|1439.2|1440.2|1439.8|1438.6|1438.2|18250
1608563120000|2020-12-21 15:05:20|1439.4|1439.4|1439.2|1438.6|1439.8|1439.4|1439|1438.6|4973
1608563130000|2020-12-21 15:05:30|1439|1438.8|1439|1438.6|1439.4|1439|1438.6|1438.4|17854
1608563140000|2020-12-21 15:05:40|1438.6|1438.8|1438.4|1438|1438.8|1438.8|1438|1437.6|11423
1608563150000|2020-12-21 15:05:50|1438.2|1437.8|1437.4|1437|1438.2|1437.8|1437.2|1437|6959
1608563160000|2020-12-21 15:06:00|1437.6|1437.2|1438.8|1438.2|1439.2|1438.8|1437.6|1437|9843
1608563170000|2020-12-21 15:06:10|1438.6|1438.4|1440.6|1440.2|1440.8|1440.2|1438.6|1438.2|8626
1608563180000|2020-12-21 15:06:20|1440.8|1440|1440|1439.4|1440.8|1440.2|1439.4|1439|14733
1608563190000|2020-12-21 15:06:30|1440.2|1439.2|1439.8|1439.4|1440.2|1440|1439.6|1439|2429
1608563200000|2020-12-21 15:06:40|1439.6|1439.2|1439.8|1439.4|1439.8|1439.6|1439|1438.8|13734
1608563210000|2020-12-21 15:06:50|1440|1439.2|1439.4|1439|1440|1439.8|1439|1438.8|8502
1608563220000|2020-12-21 15:07:00|1439.6|1439.2|1439.2|1438.8|1440|1439.8|1439|1438.4|7020
1608563230000|2020-12-21 15:07:10|1439.4|1438.6|1438.6|1438.2|1439.4|1438.8|1438.4|1438|5061
1608563240000|2020-12-21 15:07:20|1438.4|1438|1437.6|1437.2|1438.4|1438|1437.2|1437|24082
1608563250000|2020-12-21 15:07:30|1437.8|1437.4|1436.6|1436.2|1437.8|1437.4|1436.2|1435.8|6011
1608563260000|2020-12-21 15:07:40|1436.8|1436.4|1436.6|1436.4|1437|1436.6|1436.4|1436|4887
1608563270000|2020-12-21 15:07:50|1436.8|1436.6|1436.8|1436.2|1437|1436.8|1436|1435.6|6688
1608563280000|2020-12-21 15:08:00|1437|1436.4|1437.6|1437|1437.8|1437|1436.6|1436.2|3618
1608563290000|2020-12-21 15:08:10|1437.8|1437.2|1438.2|1437.6|1438.6|1438.2|1437.8|1437.2|3682
1608563300000|2020-12-21 15:08:20|1438.4|1437.8|1438.2|1437.6|1439.4|1439.2|1438.2|1437.6|12316
1608563310000|2020-12-21 15:08:30|1438.4|1437.8|1438.2|1437.8|1438.6|1438|1437.8|1437.4|2360
1608563320000|2020-12-21 15:08:40|1438.6|1438|1437.8|1437.6|1438.8|1438.2|1437.4|1436.8|20763
1608563330000|2020-12-21 15:08:50|1438|1437.8|1439.4|1439|1439.6|1439.2|1437.8|1437.4|14850
1608563340000|2020-12-21 15:09:00|1439.2|1438.8|1438.2|1437.6|1439.4|1438.8|1438|1437.6|8563
1608563350000|2020-12-21 15:09:10|1438.4|1437.8|1438.8|1438.4|1439|1438.8|1438.4|1437.8|6305
1608563360000|2020-12-21 15:09:20|1439|1438.2|1439.8|1439.4|1440|1439.6|1438.6|1438.2|7347
1608563370000|2020-12-21 15:09:30|1439.6|1439|1439.6|1439.2|1439.8|1439.4|1438.8|1438.6|16142
1608563380000|2020-12-21 15:09:40|1439.4|1439|1438.8|1438.2|1439.8|1439.4|1438.8|1438.2|17770
1608563390000|2020-12-21 15:09:50|1438.6|1438.4|1438.2|1438|1438.8|1438.6|1437.8|1437.6|5368
1608563400000|2020-12-21 15:10:00|1438|1437.8|1438.8|1438.2|1438.8|1438.2|1437.8|1437.4|19136
1608563410000|2020-12-21 15:10:10|1439|1438.6|1439.2|1438.8|1439.6|1439|1438.4|1437.6|15984
1608563420000|2020-12-21 15:10:20|1439|1438.6|1439|1438.4|1439|1438.6|1438.4|1438|3807
1608563430000|2020-12-21 15:10:30|1438.8|1438.2|1438.6|1438|1438.8|1438.2|1438.2|1437.6|1181
1608563440000|2020-12-21 15:10:40|1438.8|1438.2|1438.8|1438.2|1439|1438.6|1438.4|1438|5328
1608563450000|2020-12-21 15:10:50|1438.6|1438.6|1439.6|1439|1439.6|1439|1438.6|1438.6|2231
1608563460000|2020-12-21 15:11:00|1439.4|1438.8|1438.6|1438|1439.4|1438.8|1437.8|1437.4|6861
1608563470000|2020-12-21 15:11:10|1438.4|1437.8|1438.8|1438.2|1438.8|1438.4|1438.2|1437.8|2431
1608563480000|2020-12-21 15:11:20|1439|1438.4|1439.8|1439.4|1440.2|1439.8|1439|1438.4|2254
1608563490000|2020-12-21 15:11:30|1440|1439.6|1438.6|1438.2|1440|1439.6|1438.4|1438|3906
1608563500000|2020-12-21 15:11:40|1438.8|1438.4|1438.2|1437.8|1439|1438.6|1438|1437.8|5977
1608563510000|2020-12-21 15:11:50|1438.4|1438|1438.2|1437.6|1439.2|1438.8|1438.2|1437.6|1865
1608563520000|2020-12-21 15:12:00|1438|1437.4|1438.8|1438.2|1438.8|1438.2|1437.8|1437.4|3627
1608563530000|2020-12-21 15:12:10|1439|1438.4|1439.6|1439.2|1440|1439.8|1439|1438.4|5075
1608563540000|2020-12-21 15:12:20|1439.8|1439.4|1439.4|1439.2|1439.8|1439.4|1439.2|1438.8|3993
1608563550000|2020-12-21 15:12:30|1439.6|1439.4|1440.4|1440|1440.4|1440.2|1439.6|1439|3372
1608563560000|2020-12-21 15:12:40|1440.2|1439.8|1440.4|1440|1440.6|1440.2|1440|1439.6|4095
1608563570000|2020-12-21 15:12:50|1440.2|1439.8|1440.6|1440.2|1440.6|1440.2|1440.2|1439.8|1955
1608563580000|2020-12-21 15:13:00|1440.4|1440|1439.2|1438.8|1440.6|1440.2|1439|1438.8|7132
1608563590000|2020-12-21 15:13:10|1439.4|1439|1438.6|1438.2|1439.6|1439.2|1438.6|1438.2|2068
1608563600000|2020-12-21 15:13:20|1438.4|1438|1439.4|1438.6|1439.6|1439.2|1438.4|1437.6|2568
1608563610000|2020-12-21 15:13:30|1439.2|1438.4|1437.8|1437.2|1439.2|1438.4|1437.6|1437|4786
1608563620000|2020-12-21 15:13:40|1438|1437.4|1437.8|1437.4|1438.2|1437.8|1437.8|1437.2|3768
1608563630000|2020-12-21 15:13:50|1438.2|1437.6|1438.2|1437.6|1438.2|1437.6|1438.2|1437.2|9389
1608563640000|2020-12-21 15:14:00|1438|1437.4|1438|1437.6|1438|1437.8|1437.4|1437|7207
1608563650000|2020-12-21 15:14:10|1438.2|1437.4|1436|1435.8|1438.2|1437.6|1436|1435.6|19481
1608563660000|2020-12-21 15:14:20|1435.8|1435.6|1436|1435.6|1436.6|1436.2|1435.6|1435.2|2009
1608563670000|2020-12-21 15:14:30|1435.8|1435.8|1436.8|1436.4|1437.6|1437.2|1435.8|1435.4|6186
1608563680000|2020-12-21 15:14:40|1436.6|1436.2|1437|1436.4|1437.4|1437|1436.4|1436|3068
1608563690000|2020-12-21 15:14:50|1436.8|1436.2|1436.4|1436|1436.8|1436.6|1436.2|1435.8|2961
1608563700000|2020-12-21 15:15:00|1436|1435.8|1435.2|1435|1436|1435.8|1435.2|1435|5283
1608563710000|2020-12-21 15:15:10|1435|1434.8|1435.6|1435|1436.2|1436|1435|1434.6|11244
1608563720000|2020-12-21 15:15:20|1435.4|1434.8|1436.2|1435.8|1436.2|1435.8|1435|1434.6|20515
1608563730000|2020-12-21 15:15:30|1436|1435.6|1436.8|1436.4|1437|1436.8|1436|1435.6|7669
1608563740000|2020-12-21 15:15:40|1436.6|1436.2|1436.4|1435.8|1436.6|1436.4|1436|1435.8|3247
1608563750000|2020-12-21 15:15:50|1436.2|1435.6|1436.8|1436.6|1437|1436.8|1435.6|1435.2|5934
1608563760000|2020-12-21 15:16:00|1436.6|1436.4|1437.8|1437.4|1438|1437.6|1436.6|1436.2|4666
1608563770000|2020-12-21 15:16:10|1438|1437.2|1439|1438.6|1439|1438.6|1437.4|1437.2|6589
1608563780000|2020-12-21 15:16:20|1438.8|1438.4|1439|1438.6|1439.2|1439|1438.4|1438|8197
1608563790000|2020-12-21 15:16:30|1439.2|1438.8|1439.8|1439.4|1439.8|1439.6|1439.2|1438.8|1296
1608563800000|2020-12-21 15:16:40|1440|1439.6|1441.2|1440.8|1441.2|1440.8|1439.6|1439.2|8482
1608563810000|2020-12-21 15:16:50|1441|1441|1441.4|1440.8|1441.4|1441|1440.4|1440.2|3399
1608563820000|2020-12-21 15:17:00|1441.2|1440.6|1442|1441.6|1442.2|1441.8|1440.8|1440.4|9980
1608563830000|2020-12-21 15:17:10|1442.2|1441.4|1442.4|1442.2|1443|1442.8|1442|1441.4|4095
1608563840000|2020-12-21 15:17:20|1442.8|1442.4|1441.4|1440.8|1442.8|1442.6|1441.2|1440.8|7760
1608563850000|2020-12-21 15:17:30|1441.2|1441|1439.8|1439.4|1441.4|1441.2|1439.8|1439.4|5546
1608563860000|2020-12-21 15:17:40|1439.6|1439.2|1439|1438.4|1439.8|1439.6|1439|1438.2|15404
1608563870000|2020-12-21 15:17:50|1438.8|1438.6|1437.2|1436.8|1438.8|1438.6|1437|1436.6|6219
1608563880000|2020-12-21 15:18:00|1437.4|1436.6|1437.8|1437|1438|1437.4|1437|1436.4|776
1608563890000|2020-12-21 15:18:10|1437.6|1437.2|1437.2|1437|1437.6|1437.2|1436.6|1436|4802
1608563900000|2020-12-21 15:18:20|1437|1436.8|1437|1436.4|1437.4|1437|1436.6|1436|8089
1608563910000|2020-12-21 15:18:30|1436.8|1436.2|1436.6|1436|1437|1436.6|1436.4|1436|1619
1608563920000|2020-12-21 15:18:40|1436.4|1436.2|1436.8|1436.2|1436.8|1436.4|1436.4|1436|2613
1608563930000|2020-12-21 15:18:50|1436.6|1436.4|1436.8|1436.2|1436.8|1436.6|1436.6|1436|4226
1608563940000|2020-12-21 15:19:00|1437|1436.4|1435.8|1435.2|1437.6|1437|1435.6|1435.2|7232
1608563950000|2020-12-21 15:19:10|1436|1435.4|1435.8|1435.4|1436.2|1436|1435.6|1435.2|4430
1608563960000|2020-12-21 15:19:20|1436|1435.8|1436|1435.8|1436.2|1435.8|1435.8|1435.4|3105
1608563970000|2020-12-21 15:19:30|1435.8|1435.6|1436.6|1436|1436.6|1436|1435.2|1435|3856
1608563980000|2020-12-21 15:19:40|1436.8|1436.2|1437|1436.4|1437.2|1437|1436.8|1436.2|3501
1608563990000|2020-12-21 15:19:50|1436.8|1436.6|1437.4|1437|1437.4|1437.2|1436.6|1436.4|11889
1608564000000|2020-12-21 15:20:00|1437.2|1436.8|1438|1437.6|1438.2|1437.8|1437|1436.8|4257
1608564010000|2020-12-21 15:20:10|1438.2|1437.8|1436.8|1436.4|1438.2|1437.8|1436.8|1436.4|2097
1608564020000|2020-12-21 15:20:20|1437|1436.2|1436|1435.6|1437.2|1436.8|1435.8|1435.4|5558
1608564030000|2020-12-21 15:20:30|1436.2|1435.8|1435.6|1435.2|1436.4|1436.2|1435.6|1435.2|371
1608564040000|2020-12-21 15:20:40|1435.8|1435.4|1436|1435.6|1436.4|1436|1435|1434.8|14772
1608564050000|2020-12-21 15:20:50|1435.8|1435.4|1435.8|1435.4|1436|1435.6|1435.6|1435|0
1608564060000|2020-12-21 15:21:00|1435.6|1435.2|1435.4|1435|1435.8|1435.4|1435|1434.6|4225
1608564070000|2020-12-21 15:21:10|1435.6|1435.4|1437.2|1436.8|1437.2|1436.8|1435.4|1435|15448
1608564080000|2020-12-21 15:21:20|1437|1436.6|1438|1437.6|1438.2|1438|1437|1436.6|9962
1608564090000|2020-12-21 15:21:30|1437.8|1437.4|1437.4|1437.2|1438|1437.6|1437.4|1437|1247
1608564100000|2020-12-21 15:21:40|1437.6|1437|1437.6|1437.2|1437.6|1437.4|1437.2|1437|3696
1608564110000|2020-12-21 15:21:50|1437.8|1437|1437.8|1437.2|1437.8|1437.6|1437.6|1437|2121
1608564120000|2020-12-21 15:22:00|1437.6|1437.4|1438|1437.4|1438.8|1438.4|1437.6|1437.2|13779
1608564130000|2020-12-21 15:22:10|1437.8|1437.6|1437.8|1437.4|1438|1437.8|1437.4|1437|3081
1608564140000|2020-12-21 15:22:20|1437.6|1437.2|1435.8|1435.4|1437.6|1437.2|1435.8|1435.2|4618
1608564150000|2020-12-21 15:22:30|1436.2|1435.2|1436.6|1436.2|1436.6|1436.2|1436.2|1435.2|1187
1608564160000|2020-12-21 15:22:40|1436.8|1436.4|1436.4|1436|1436.8|1436.6|1436.2|1436|2183
1608564170000|2020-12-21 15:22:50|1436.2|1435.8|1436.2|1435.8|1436.2|1436|1435.6|1435.2|8088
1608564180000|2020-12-21 15:23:00|1436.4|1436|1436.8|1436.2|1436.8|1436.6|1436.2|1435.8|6680
1608564190000|2020-12-21 15:23:10|1437|1436.4|1437.2|1436.6|1437.2|1437|1437|1436.4|1168
1608564200000|2020-12-21 15:23:20|1437.4|1436.8|1438.2|1438|1438.4|1438.2|1437.4|1436.8|7249
1608564210000|2020-12-21 15:23:30|1438.4|1438.2|1438.6|1438.2|1438.6|1438.4|1438.4|1438|1740
1608564220000|2020-12-21 15:23:40|1438.8|1438.4|1438.2|1437.6|1439|1438.8|1438|1437.6|4881
1608564230000|2020-12-21 15:23:50|1438|1437.4|1438.2|1438|1438.2|1438|1437.8|1437.2|3198
1608564240000|2020-12-21 15:24:00|1438.4|1437.8|1438.6|1438|1438.6|1438.4|1438.4|1437.8|1718
1608564250000|2020-12-21 15:24:10||1438.2||1438.2||1438.2||1438|0
1608564260000|2020-12-21 15:24:20|1438.4|1438|1439.4|1438.8|1439.4|1439|1438.4|1438|9134
1608564270000|2020-12-21 15:24:30|1439.6|1439|1439.6|1439.2|1440.2|1439.8|1439.6|1439|7580
1608564280000|2020-12-21 15:24:40|1439.8|1439|1439.2|1438.6|1440|1439.6|1438.8|1438.6|3029
1608564290000|2020-12-21 15:24:50|1439|1438.4|1437.8|1437.4|1439|1438.4|1437.6|1437.4|9289
1608564300000|2020-12-21 15:25:00|1438|1437.2|1437.4|1437|1438|1437.8|1437.2|1437|2431
1608564310000|2020-12-21 15:25:10|1437.2|1436.8|1437.6|1436.8|1437.6|1437.4|1436.4|1436.2|15665
1608564320000|2020-12-21 15:25:20|1437.4|1437|1437.2|1436.8|1437.4|1437.2|1437|1436.6|321
1608564330000|2020-12-21 15:25:30|1437.4|1437|1438|1437.6|1438|1437.8|1437.2|1436.8|6240
1608564340000|2020-12-21 15:25:40|1438.2|1437.8|1438|1437.6|1438.4|1438|1437.6|1437.4|4042
1608564350000|2020-12-21 15:25:50|1438.2|1437.8|1438.6|1438|1439|1438.6|1438|1437.6|7629
1608564360000|2020-12-21 15:26:00|1438.8|1438.2|1438.8|1438.4|1439|1438.6|1438.2|1438|5873
1608564370000|2020-12-21 15:26:10|1438.6|1438.2|1438|1437.8|1438.6|1438.4|1438|1437.8|4900
1608564380000|2020-12-21 15:26:20|1437.8|1437.6|1437|1436.6|1437.8|1437.6|1436.6|1436.2|5001
1608564390000|2020-12-21 15:26:30|1436.8|1436.8|1437.6|1437|1438.2|1438|1436.8|1436.4|27645
1608564400000|2020-12-21 15:26:40|1437.4|1436.8|1437.2|1436.6|1437.4|1436.8|1436.8|1436.2|2493
1608564410000|2020-12-21 15:26:50|1437.4|1436.8|1437.2|1436.6|1437.4|1437|1436.8|1436.4|1873
1608564420000|2020-12-21 15:27:00|1437|1436.4|1438.4|1438|1438.6|1438.2|1436.8|1436.4|16465
1608564430000|2020-12-21 15:27:10|1438.2|1437.8|1438|1437.6|1438.4|1438|1438|1437.4|2111
1608564440000|2020-12-21 15:27:20|1437.8|1437.4|1438|1437.6|1438|1437.8|1437.6|1437.2|4582
1608564450000|2020-12-21 15:27:30|1438.2|1437.8|1438.6|1438|1438.6|1438.2|1438|1437.6|28267
1608564460000|2020-12-21 15:27:40|1438.4|1438.2|1438.6|1438.2|1439|1438.6|1438.4|1438|5387
1608564470000|2020-12-21 15:27:50|1438.8|1438|1438.6|1438.2|1438.8|1438.4|1438.6|1438|950
1608564480000|2020-12-21 15:28:00|1438.8|1438.4|1439|1438.6|1439|1438.8|1438.6|1438|5262
1608564490000|2020-12-21 15:28:10|1439.2|1438.8|1439|1438.6|1439.4|1439.2|1438.8|1438.4|946
1608564500000|2020-12-21 15:28:20|1438.8|1438.4|1438.8|1438.4|1438.8|1438.6|1438.4|1438|3055
1608564510000|2020-12-21 15:28:30|1438.6|1438.6|1438.6|1438.2|1438.8|1438.6|1438.4|1438.2|5875
1608564520000|2020-12-21 15:28:40|1438.8|1438.4|1439.4|1439.2|1439.4|1439.2|1438.8|1438.2|8228
1608564530000|2020-12-21 15:28:50|1439.6|1439.4|1439.4|1439|1440.2|1439.8|1439.4|1439|11755
1608564540000|2020-12-21 15:29:00|1439.6|1439.2|1439.2|1438.6|1439.8|1439.4|1439|1438.6|2701
1608564550000|2020-12-21 15:29:10|1439.4|1438.8|1439.8|1439.4|1439.8|1439.6|1439.4|1438.8|3017
1608564560000|2020-12-21 15:29:20|1440|1439.6|1439.4|1439|1440|1439.8|1439.2|1439|14133
1608564570000|2020-12-21 15:29:30|1439.6|1439.2|1440.2|1439.8|1440.6|1440.2|1439.6|1439.2|8672
1608564580000|2020-12-21 15:29:40|1440|1439.6|1440.4|1440|1440.6|1440.2|1439.8|1439.4|5968
1608564590000|2020-12-21 15:29:50|1440.6|1439.8|1439.6|1439.4|1440.6|1440.2|1439.6|1439.4|1785
1608564600000|2020-12-21 15:30:00|1439.4|1439.2|1439.4|1439|1439.6|1439.2|1438.2|1438|12132
1608564610000|2020-12-21 15:30:10|1439.2|1438.8|1439.6|1439.2|1439.6|1439.4|1438.2|1437.8|13810
1608564620000|2020-12-21 15:30:20|1439.8|1439.4|1440|1439.4|1440.2|1440|1439.4|1439.2|14433
1608564630000|2020-12-21 15:30:30|1440.2|1439.6|1440.4|1440|1440.8|1440.6|1440.2|1439.4|9646
1608564640000|2020-12-21 15:30:40|1440.6|1440.2|1440.4|1439.8|1440.8|1440.6|1440.2|1439.8|6495
1608564650000|2020-12-21 15:30:50|1440.2|1439.6|1440.4|1440|1440.6|1440.2|1440|1439.6|5462
1608564660000|2020-12-21 15:31:00|1440.6|1439.8|1441.6|1441.2|1441.6|1441.4|1440.6|1439.8|25091
1608564670000|2020-12-21 15:31:10|1441.4|1441|1440.8|1440.4|1441.4|1441|1440.4|1440|8694
1608564680000|2020-12-21 15:31:20|1440.6|1440.2|1441|1440.6|1441|1440.6|1440|1439.6|6809
1608564690000|2020-12-21 15:31:30|1440.8|1440.4|1440.8|1440.4|1440.8|1440.6|1440.2|1440|5291
1608564700000|2020-12-21 15:31:40|1441|1440.6|1442.2|1442|1442.4|1442.2|1441|1440.6|6953
1608564710000|2020-12-21 15:31:50|1442.4|1441.8|1442.6|1442.2|1443|1442.6|1442.2|1441.8|17090
1608564720000|2020-12-21 15:32:00|1442.4|1442|1442.2|1441.8|1442.4|1442.2|1441.6|1441.2|4377
1608564730000|2020-12-21 15:32:10|1442.4|1442|1442|1441.4|1442.6|1442.2|1442|1441.4|10014
1608564740000|2020-12-21 15:32:20|1441.8|1441.2|1441|1440.6|1441.8|1441.6|1441|1440.6|10197
1608564750000|2020-12-21 15:32:30|1440.8|1440.8|1441.8|1441.4|1441.8|1441.6|1440.8|1440.6|11315
1608564760000|2020-12-21 15:32:40|1442|1441.6|1442|1441.6|1442|1441.8|1441.2|1441|6615
1608564770000|2020-12-21 15:32:50|1441.8|1441.4|1441.8|1441.4|1442.2|1441.8|1441.6|1441.2|7832
1608564780000|2020-12-21 15:33:00|1441.6|1441.2|1442.2|1441.8|1442.2|1442|1441|1440.4|12482
1608564790000|2020-12-21 15:33:10|1442.4|1442|1443.4|1443|1443.8|1443.4|1442.4|1442|6011
1608564800000|2020-12-21 15:33:20|1443.2|1442.8|1443.2|1442.6|1443.4|1443.2|1442.8|1442.6|6958
1608564810000|2020-12-21 15:33:30|1443|1442.8|1442.8|1442.2|1443|1442.8|1442.2|1442|12313
1608564820000|2020-12-21 15:33:40|1442.6|1442|1442|1441.6|1442.6|1442.2|1442|1441.6|4186
1608564830000|2020-12-21 15:33:50|1442.2|1441.8|1441.6|1441.2|1442.2|1442|1441.2|1440.8|9815
1608564840000|2020-12-21 15:34:00|1441.4|1441|1442|1441.6|1442.2|1442|1441.4|1441|6010
1608564850000|2020-12-21 15:34:10|1442.2|1441.8|1443.4|1443|1443.6|1443.4|1442.2|1441.8|6377
1608564860000|2020-12-21 15:34:20|1443.6|1443.2|1444.2|1443.6|1444.2|1443.8|1443.6|1443.2|6075
1608564870000|2020-12-21 15:34:30|1444|1443.8|1444.8|1444.4|1444.8|1444.4|1444|1443.8|6184
1608564880000|2020-12-21 15:34:40|1444.6|1444.2|1445|1444.6|1445|1444.8|1444.4|1444.2|20110
1608564890000|2020-12-21 15:34:50|1445.2|1444.8|1445|1444.4|1445.2|1445|1445|1444.4|11068
1608564900000|2020-12-21 15:35:00|1445.2|1444.6|1445.8|1445.2|1446|1445.8|1445|1444.6|6095
1608564910000|2020-12-21 15:35:10|1445.6|1445.4|1446|1445.6|1446.2|1445.8|1445.4|1445|9823
1608564920000|2020-12-21 15:35:20|1445.8|1445.4|1445.8|1445.4|1446|1445.6|1445.4|1445|1994
1608564930000|2020-12-21 15:35:30|1445.6|1445.2|1446|1445.6|1446|1445.8|1445.2|1444.8|17712
1608564940000|2020-12-21 15:35:40|1445.8|1445.4|1446.4|1445.8|1446.4|1446.2|1445.8|1445.4|3805
1608564950000|2020-12-21 15:35:50|1446.6|1446|1447|1446.4|1447|1446.8|1446.4|1445.8|2013
1608564960000|2020-12-21 15:36:00|1446.8|1446.2|1446.6|1446|1447|1446.6|1446.2|1445.8|3510
1608564970000|2020-12-21 15:36:10|1446.4|1446.2|1446.8|1446.2|1446.8|1446.4|1446.2|1445.8|2736
1608564980000|2020-12-21 15:36:20|1446.6|1446.4|1446.6|1446|1447|1446.8|1446.6|1446|11547
1608564990000|2020-12-21 15:36:30|1446.4|1445.8|1446.4|1446.2|1446.6|1446.2|1446.2|1445.8|9073
1608565000000|2020-12-21 15:36:40|1446.6|1446.4|1446.4|1446|1446.6|1446.4|1446|1445.8|10476
1608565010000|2020-12-21 15:36:50|1446.2|1446.2|1446|1445.4|1446.4|1446.2|1446|1445.4|2663
1608565020000|2020-12-21 15:37:00|1445.8|1445.2|1444|1443.4|1445.8|1445.2|1444|1443.4|10702
1608565030000|2020-12-21 15:37:10|1443.8|1443.6|1444.6|1444.2|1444.8|1444.6|1443.6|1443.4|7644
1608565040000|2020-12-21 15:37:20|1444.8|1444.4|1444|1443.6|1444.8|1444.6|1444|1443.4|4962
1608565050000|2020-12-21 15:37:30|1444.2|1443.8|1444.8|1444.4|1445|1444.6|1444.2|1443.6|8019
1608565060000|2020-12-21 15:37:40|1445.2|1444.6|1446.6|1446.2|1446.8|1446.4|1445.2|1444.4|23460
1608565070000|2020-12-21 15:37:50|1446.4|1446|1446|1445.6|1446.8|1446.4|1446|1445.6|12429
1608565080000|2020-12-21 15:38:00|1446.2|1445.8|1446|1445.4|1446.2|1446|1446|1445.4|1462
1608565090000|2020-12-21 15:38:10|1445.8|1445.2|1445.6|1445.2|1445.8|1445.4|1445.2|1444.8|3290
1608565100000|2020-12-21 15:38:20|1445.8|1445.4|1445.6|1445|1446.2|1445.8|1445.4|1445|29140
1608565110000|2020-12-21 15:38:30|1445.4|1444.8|1444.6|1444.4|1445.4|1445|1444.4|1444|4114
1608565120000|2020-12-21 15:38:40|1444.8|1444.6|1445.2|1444.6|1445.4|1445.2|1444.8|1444.4|15204
1608565130000|2020-12-21 15:38:50|1445|1444.8|1445.8|1445.4|1445.8|1445.6|1445|1444.6|18487
1608565140000|2020-12-21 15:39:00|1445.6|1445.2|1445.6|1445.2|1445.8|1445.6|1445.2|1444.8|5986
1608565150000|2020-12-21 15:39:10|1445.4|1445|1445.6|1445|1445.6|1445.4|1445|1444.8|2445
1608565160000|2020-12-21 15:39:20|1445.4|1445.2|1445.2|1444.8|1445.4|1445.2|1445|1444.8|1771
1608565170000|2020-12-21 15:39:30|1445|1444.6|1445|1444.6|1445.4|1445|1444.6|1444.2|12503
1608565180000|2020-12-21 15:39:40|1444.8|1444.4|1444.4|1443.8|1444.8|1444.4|1444|1443.6|3058
1608565190000|2020-12-21 15:39:50|1444.6|1444|1444|1443.6|1444.6|1444.4|1444|1443.6|5725
1608565200000|2020-12-21 15:40:00|1443.8|1443.4|1443.8|1443.4|1444|1443.6|1443.4|1443.2|7787
1608565210000|2020-12-21 15:40:10|1443.6|1443.6|1443.6|1443.2|1443.8|1443.6|1443.4|1443|5523
1608565220000|2020-12-21 15:40:20|1443.4|1443|1443|1442.6|1443.4|1443.2|1442.8|1442.6|2560
1608565230000|2020-12-21 15:40:30|1443.2|1442.4|1443.4|1443|1443.4|1443.2|1443|1442.4|6401
1608565240000|2020-12-21 15:40:40|1443.6|1443.2|1443.4|1443|1443.6|1443.4|1443.2|1442.8|1188
1608565250000|2020-12-21 15:40:50|1443.6|1443.2|1443.2|1442.8|1443.6|1443.4|1443.2|1442.8|1493
1608565260000|2020-12-21 15:41:00|1443.4|1443|1442.6|1442.2|1443.6|1443.4|1442.2|1442|9476
1608565270000|2020-12-21 15:41:10|1442.8|1442.4|1442.4|1442|1443|1442.6|1442.4|1442|6016
1608565280000|2020-12-21 15:41:20|1442.2|1441.8|1442.6|1442.2|1442.8|1442.6|1442.2|1441.8|11198
1608565290000|2020-12-21 15:41:30|1442.4|1442|1442.4|1441.8|1442.6|1442|1442.2|1441.8|2100
1608565300000|2020-12-21 15:41:40|1442.2|1442|1441.8|1441.4|1442.2|1442|1441.8|1441.4|3830
1608565310000|2020-12-21 15:41:50|1442|1441.6|1442.2|1441.8|1442.2|1442|1441.8|1441.4|7059
1608565320000|2020-12-21 15:42:00|1442.4|1441.6|1443.4|1443|1443.8|1443.6|1442.4|1441.6|10918
1608565330000|2020-12-21 15:42:10|1443.2|1442.8|1443.6|1443.2|1444|1443.8|1443.2|1442.8|15969
1608565340000|2020-12-21 15:42:20|1443.4|1443.4|1444|1443.6|1444|1443.8|1443.4|1443.2|5358
1608565350000|2020-12-21 15:42:30|1444.2|1443.8|1444.6|1444.2|1444.6|1444.4|1444|1443.6|18068
1608565360000|2020-12-21 15:42:40|1444.8|1444.4|1445|1444.6|1445.2|1445|1444.6|1444.2|5528
1608565370000|2020-12-21 15:42:50|1444.8|1444.4|1444.4|1444|1444.8|1444.8|1444.2|1443.8|3411
1608565380000|2020-12-21 15:43:00|1444.6|1444.2|1444.2|1444|1444.6|1444.4|1444|1443.8|4476
1608565390000|2020-12-21 15:43:10|1444|1443.8|1443.8|1443.6|1444.2|1444|1443.6|1443.2|19136
1608565400000|2020-12-21 15:43:20|1444|1443.8|1444.4|1443.8|1444.4|1444|1444|1443.6|4252
1608565410000|2020-12-21 15:43:30|1444.2|1444|1443.6|1443.2|1444.2|1444|1443.6|1443.2|7067
1608565420000|2020-12-21 15:43:40|1443.4|1443.4|1443.2|1442.8|1443.4|1443.4|1443.2|1442.8|200
1608565430000|2020-12-21 15:43:50|1443.4|1443|1443.4|1443|1443.8|1443.6|1443.2|1442.8|7034
1608565440000|2020-12-21 15:44:00|1443.2|1443.2|1443|1442.6|1443.4|1443.2|1442.6|1442.4|3722
1608565450000|2020-12-21 15:44:10|1442.8|1442.4|1443|1442.6|1443.2|1443|1442.8|1442.4|5029
1608565460000|2020-12-21 15:44:20|1442.8|1442.8|1442.4|1442|1442.8|1442.8|1442.2|1442|2786
1608565470000|2020-12-21 15:44:30|1442.2|1441.8|1442.6|1442.2|1442.8|1442.4|1442.2|1441.6|3438
1608565480000|2020-12-21 15:44:40|1442.4|1442|1442.4|1442|1442.4|1442.2|1442.2|1442|2577
1608565490000|2020-12-21 15:44:50|1442.6|1442.2|1443.6|1443.2|1443.8|1443.4|1442.6|1442.2|5635
1608565500000|2020-12-21 15:45:00|1443.4|1443|1442.8|1442.2|1443.4|1443|1442.4|1441.8|11006
1608565510000|2020-12-21 15:45:10|1442.6|1442.4|1442.8|1442.4|1442.8|1442.6|1442.4|1442.2|582
1608565520000|2020-12-21 15:45:20|1443|1442.6|1443|1442.6|1443.4|1443.2|1443|1442.6|7290
1608565530000|2020-12-21 15:45:30|1442.8|1442.8|1442.8|1442.4|1442.8|1442.8|1442.6|1442.4|659
1608565540000|2020-12-21 15:45:40|1443|1442.2|1443.4|1443|1443.6|1443.4|1442.6|1442.2|8583
1608565550000|2020-12-21 15:45:50|1443.6|1443.2|1443.4|1443|1443.8|1443.6|1443.4|1443|8702
1608565560000|2020-12-21 15:46:00|1443.2|1442.8|1443|1442.6|1443.4|1443.2|1443|1442.6|2576
1608565570000|2020-12-21 15:46:10|1442.8|1442.4|1442.8|1442.2|1442.8|1442.6|1442.2|1442|10292
1608565580000|2020-12-21 15:46:20|1442.6|1442|1442|1441.6|1442.6|1442|1441.8|1441.6|5564
1608565590000|2020-12-21 15:46:30|1442.2|1441.8|1442.6|1442.4|1442.8|1442.6|1442|1441.6|15998
1608565600000|2020-12-21 15:46:40|1442.4|1442.2|1442.8|1442.4|1442.8|1442.6|1442.4|1442|4735
1608565610000|2020-12-21 15:46:50|1443|1442.6|1443.4|1443|1443.4|1443.2|1442.6|1442.4|7206
1608565620000|2020-12-21 15:47:00|1443.8|1443.2|1443.8|1443.2|1444.4|1444|1443.8|1443.2|8057
1608565630000|2020-12-21 15:47:10|1443.6|1443.4|1444|1443.6|1444.2|1444|1443.6|1443.4|8309
1608565640000|2020-12-21 15:47:20|1444.2|1443.8|1445.4|1445|1445.4|1445|1444|1443.6|11429
1608565650000|2020-12-21 15:47:30|1445.2|1445.2|1446.6|1446.2|1446.8|1446.6|1445.2|1445|29229
1608565660000|2020-12-21 15:47:40|1446.4|1446|1446.8|1446.4|1447|1446.6|1446.2|1446|3552
1608565670000|2020-12-21 15:47:50|1447|1446.6|1447.6|1447.2|1447.8|1447.4|1447|1446.6|4084
1608565680000|2020-12-21 15:48:00|1447.8|1447.4|1448|1447.4|1448|1447.8|1447.4|1447.2|15905
1608565690000|2020-12-21 15:48:10|1447.8|1447.2|1447.6|1447|1447.8|1447.4|1447.2|1447|4748
1608565700000|2020-12-21 15:48:20|1447.4|1447.2|1447|1446.8|1447.6|1447.2|1447|1446.8|2724
1608565710000|2020-12-21 15:48:30|1447.2|1447|1447|1446.6|1447.8|1447.6|1446.8|1446.4|18821
1608565720000|2020-12-21 15:48:40|1446.8|1446.8|1447|1446.6|1447.4|1447|1446.8|1446.4|6453
1608565730000|2020-12-21 15:48:50|1447.2|1446.8|1447.2|1446.8|1447.2|1447|1446.6|1446.4|12579
1608565740000|2020-12-21 15:49:00|1447|1446.6|1447|1446.6|1447.4|1447|1446.4|1446.2|18065
1608565750000|2020-12-21 15:49:10|1446.6|1446.4|1446.8|1446.4|1446.8|1446.6|1445.4|1445.2|27852
1608565760000|2020-12-21 15:49:20|1446.6|1446.2|1446.4|1446|1446.8|1446.4|1446.4|1446|1712
1608565770000|2020-12-21 15:49:30|1446.2|1445.8|1446.4|1446|1446.4|1446.2|1446|1445.6|7897
1608565780000|2020-12-21 15:49:40|1446.2|1445.8|1447.2|1446.8|1447.2|1447|1446.2|1445.8|4715
1608565790000|2020-12-21 15:49:50|1447|1447|1447.4|1446.8|1447.6|1447.2|1447|1446.8|3608
1608565800000|2020-12-21 15:50:00|1447.2|1446.6|1447.8|1447.4|1448|1447.6|1446.8|1446.6|13117
1608565810000|2020-12-21 15:50:10|1447.6|1447.6|1448|1447.6|1448|1447.6|1447.6|1447.2|8136
1608565820000|2020-12-21 15:50:20|1447.8|1447.4|1448.2|1447.8|1448.6|1448.2|1447.8|1447.4|14895
1608565830000|2020-12-21 15:50:30|1448.4|1448|1449.6|1449|1449.6|1449.2|1448.4|1448|23547
1608565840000|2020-12-21 15:50:40|1449.8|1449.2|1448.8|1448.4|1450.6|1450.2|1448.6|1448.4|120860
1608565850000|2020-12-21 15:50:50|1448.6|1448.2|1448.8|1448.4|1448.8|1448.6|1448.4|1448|7455
1608565860000|2020-12-21 15:51:00|1449|1448.6|1448.4|1447.8|1449|1448.6|1448|1447.6|6535
1608565870000|2020-12-21 15:51:10|1448.2|1447.6|1447.2|1447|1448.2|1447.6|1446.8|1446.4|31097
1608565880000|2020-12-21 15:51:20|1447.4|1447.2|1447.2|1446.8|1447.4|1447.2|1447|1446.6|5546
1608565890000|2020-12-21 15:51:30|1447.4|1446.6|1447.2|1446.8|1447.6|1447.4|1447.2|1446.6|4199
1608565900000|2020-12-21 15:51:40|1447.4|1447.2|1446.4|1446.2|1447.4|1447.2|1446.4|1446|4950
1608565910000|2020-12-21 15:51:50|1446.6|1446.4|1447.4|1446.6|1447.4|1447|1446.2|1446|5889
1608565920000|2020-12-21 15:52:00|1447.2|1446.8|1447.2|1446.8|1447.6|1447.4|1446.8|1446.6|2682
1608565930000|2020-12-21 15:52:10|1447|1446.6|1447|1446.8|1447.2|1447|1446.4|1446|4426
1608565940000|2020-12-21 15:52:20|1447.2|1447|1447.8|1447.4|1448|1447.8|1447|1446.8|12112
1608565950000|2020-12-21 15:52:30|1448|1447.6|1448.4|1448|1448.6|1448.2|1448|1447.6|7741
1608565960000|2020-12-21 15:52:40|1448.2|1447.8|1447.4|1447|1448.4|1447.8|1447.4|1447|5973
1608565970000|2020-12-21 15:52:50|1447.6|1447.2|1447.4|1447|1447.6|1447.4|1447.4|1447|5827
1608565980000|2020-12-21 15:53:00|1447.2|1446.8|1447.2|1447|1447.2|1447|1446.6|1446.2|4061
1608565990000|2020-12-21 15:53:10|1447.4|1446.8|1449.2|1448.8|1449.2|1449|1447.4|1446.8|8475
1608566000000|2020-12-21 15:53:20|1449.4|1448.6|1448.8|1448.4|1449.4|1449.2|1448.8|1448.4|5889
1608566010000|2020-12-21 15:53:30|1449|1448.6|1448.2|1448|1449|1448.8|1448|1447.8|6978
1608566020000|2020-12-21 15:53:40|1448|1447.8|1447|1446.6|1448|1448|1447|1446.6|3300
1608566030000|2020-12-21 15:53:50|1447.2|1446.8|1447.4|1447|1447.4|1447.2|1447.2|1446.8|2116
1608566040000|2020-12-21 15:54:00|1447.6|1447.2|1448|1447.6|1448.2|1448|1447.4|1447.2|3645
1608566050000|2020-12-21 15:54:10|1448.2|1447.8|1447.8|1447.4|1448.2|1447.8|1447.6|1447.4|1751
1608566060000|2020-12-21 15:54:20|1447.6|1447.2|1447.4|1447|1447.6|1447.2|1447|1446.8|1140
1608566070000|2020-12-21 15:54:30|1447.2|1446.8|1447.2|1446.8|1447.4|1447.2|1446.8|1446.6|2549
1608566080000|2020-12-21 15:54:40|1447.4|1447|1446.6|1446.2|1447.4|1447.2|1446.6|1446.2|9515
1608566090000|2020-12-21 15:54:50|1446.8|1446.4|1446.8|1446.4|1446.8|1446.6|1446|1445.8|16589
1608566100000|2020-12-21 15:55:00|1446.6|1446.2|1446.2|1445.8|1446.6|1446.4|1446|1445.8|6926
1608566110000|2020-12-21 15:55:10|1446|1445.6|1446.4|1446|1446.6|1446.4|1445.8|1445.6|7622
1608566120000|2020-12-21 15:55:20|1446.2|1446.2|1446.6|1446.2|1446.6|1446.4|1446.2|1446|8587
1608566130000|2020-12-21 15:55:30|1446.4|1446|1446.4|1445.8|1446.4|1446.2|1446|1445.8|1743
1608566140000|2020-12-21 15:55:40|1446.2|1445.6|1446.2|1445.8|1446.4|1446|1445.8|1445.4|8161
1608566150000|2020-12-21 15:55:50|1446|1445.6|1447.2|1447|1447.8|1447.4|1446|1445.6|22224
1608566160000|2020-12-21 15:56:00|1447.4|1447.2|1447|1446.6|1447.6|1447.4|1446.8|1446.4|4400
1608566170000|2020-12-21 15:56:10|1446.8|1446.8|1447|1446.6|1447|1446.8|1446.8|1446.6|908
1608566180000|2020-12-21 15:56:20|1446.8|1446.4|1447|1446.6|1447|1446.8|1446.8|1446.4|2096
1608566190000|2020-12-21 15:56:30|1447.2|1446.8|1448.2|1447.8|1448.2|1448|1447.2|1446.8|9570
1608566200000|2020-12-21 15:56:40|1448|1447.6|1447.6|1447.2|1448.2|1448|1447.6|1447.2|11420
1608566210000|2020-12-21 15:56:50|1447.4|1447|1447.6|1447.4|1447.6|1447.4|1447.2|1446.8|3568
1608566220000|2020-12-21 15:57:00|1447.8|1447.6|1447.8|1447.4|1448|1447.6|1447.4|1446.8|1235
1608566230000|2020-12-21 15:57:10|1447.6|1447.6|1447.8|1447.4|1447.8|1447.6|1447.6|1447.4|405
1608566240000|2020-12-21 15:57:20|1448|1447.6|1447.8|1447.4|1448.2|1448|1447.8|1447.4|4226
1608566250000|2020-12-21 15:57:30|1447.6|1447.2|1447.6|1447.4|1447.6|1447.4|1447.4|1446.8|1259
1608566260000|2020-12-21 15:57:40|1447.8|1447.2|1447.2|1446.8|1447.8|1447.4|1447.2|1446.8|10716
1608566270000|2020-12-21 15:57:50|1447|1446.6|1446.4|1446.2|1447|1446.6|1446.2|1446|4478
1608566280000|2020-12-21 15:58:00|1446.6|1446|1447|1446.8|1447.2|1447|1446.6|1446|18235
1608566290000|2020-12-21 15:58:10|1447.2|1447|1447.2|1447|1447.2|1447|1446.8|1446.6|3789
1608566300000|2020-12-21 15:58:20|1447.4|1446.8|1447.8|1447.4|1448|1447.8|1447.4|1446.8|15320
1608566310000|2020-12-21 15:58:30|1448|1447.6|1449|1448.6|1449|1448.8|1448|1447.6|27252
1608566320000|2020-12-21 15:58:40|1448.8|1448.4|1448.6|1448.2|1448.8|1448.6|1448.6|1448.2|4662
1608566330000|2020-12-21 15:58:50|1448.4|1448|1448.4|1447.8|1448.4|1448|1447.8|1447.6|53309
1608566340000|2020-12-21 15:59:00|1448.6|1448|1449|1448.4|1449|1448.6|1448.2|1447.8|29452
1608566350000|2020-12-21 15:59:10|1448.8|1448.2|1448.8|1448.4|1448.8|1448.4|1448.4|1448.2|505
1608566360000|2020-12-21 15:59:20|1448.6|1448.6|1448|1447.4|1448.8|1448.6|1447.8|1447.4|22388
1608566370000|2020-12-21 15:59:30|1447.8|1447.2|1447|1446.6|1447.8|1447.2|1446.8|1446.6|4379
1608566380000|2020-12-21 15:59:40|1447.2|1446.8|1447.4|1447|1447.8|1447.2|1447|1446.6|7893
1608566390000|2020-12-21 15:59:50|1447.2|1447.2|1446.6|1446.2|1447.2|1447.2|1446.6|1446.2|5735
1608566400000|2020-12-21 16:00:00|1446.8|1446.4|1447.4|1446.8|1447.4|1447.2|1446.6|1446|5251
1608566410000|2020-12-21 16:00:10|1447.2|1446.6|1446.8|1446.4|1447.2|1446.6|1446.6|1446.2|2859
1608566420000|2020-12-21 16:00:20|1446.6|1446.2|1446.4|1446|1446.8|1446.4|1446.4|1446|889
1608566430000|2020-12-21 16:00:30|1446.2|1445.8|1446|1445.6|1446.2|1445.8|1445.8|1445.4|4919
1608566440000|2020-12-21 16:00:40|1445.8|1445.4|1446.2|1446|1446.2|1446|1445.6|1445.4|6054
1608566450000|2020-12-21 16:00:50|1446.4|1446.2|1446|1445.6|1446.4|1446.2|1446|1445.6|5405
1608566460000|2020-12-21 16:01:00|1446.2|1445.8|1447.4|1447|1447.8|1447.6|1446.2|1445.8|11171
1608566470000|2020-12-21 16:01:10|1447.6|1447.2|1447.8|1447.4|1447.8|1447.4|1447.2|1447|2455
1608566480000|2020-12-21 16:01:20|1448|1447.6|1448|1447.8|1448.2|1447.8|1448|1447.4|3441
1608566490000|2020-12-21 16:01:30||1447.6||1447.6||1447.6||1447.6|130
1608566500000|2020-12-21 16:01:40|1447.8|1447.4|1448|1447.8|1448|1447.8|1447.6|1447.4|6603
1608566510000|2020-12-21 16:01:50|1448.2|1448|1447.4|1447.2|1448.2|1448|1447.2|1447|13116
1608566520000|2020-12-21 16:02:00|1447.6|1447.4|1448.4|1448|1448.4|1448.2|1447.6|1447.4|1677
1608566530000|2020-12-21 16:02:10|1448.2|1447.8|1447.8|1447.6|1448.4|1447.8|1447.8|1447.6|3901
1608566540000|2020-12-21 16:02:20|1447.6|1447.4|1447.6|1447|1447.6|1447.4|1447.4|1447|3924
1608566550000|2020-12-21 16:02:30|1447.4|1447.2|1447.4|1447|1447.4|1447.2|1447.4|1447|600
1608566560000|2020-12-21 16:02:40|1447.6|1447.2|1448|1447.8|1448.2|1448|1447.4|1447.2|8722
1608566570000|2020-12-21 16:02:50|1448.2|1448|1448.8|1448.4|1448.8|1448.6|1448.2|1448|6011
1608566580000|2020-12-21 16:03:00|1448.6|1448.2|1449.4|1449.2|1449.4|1449.2|1448.2|1448|11838
1608566590000|2020-12-21 16:03:10|1449.6|1449|1449.2|1448.8|1450|1449.6|1449|1448.8|10295
1608566600000|2020-12-21 16:03:20|1449.4|1449|1449|1448.6|1449.4|1449.2|1448.8|1448.6|13873
1608566610000|2020-12-21 16:03:30|1448.8|1448.8|1449|1448.6|1449|1448.8|1448.8|1448.4|6235
1608566620000|2020-12-21 16:03:40|1449.2|1448.8|1449|1448.8|1449.2|1449|1449|1448.6|2594
1608566630000|2020-12-21 16:03:50|1448.8|1448.6|1448.8|1448.4|1449|1448.8|1448.4|1448.2|17386
1608566640000|2020-12-21 16:04:00|1449|1448.6|1449.2|1448.8|1449.4|1449|1448.6|1448.4|12260
1608566650000|2020-12-21 16:04:10|1449|1448.6|1449|1448.8|1449.4|1449|1448.8|1448.4|9099
1608566660000|2020-12-21 16:04:20|1449.2|1449|1449.2|1449|1449.4|1449|1449.2|1448.8|14537
1608566670000|2020-12-21 16:04:30|1449|1448.8|1449|1448.8|1449.4|1449.2|1449|1448.8|10826
1608566680000|2020-12-21 16:04:40|1448.8|1448.6|1449|1448.6|1449|1448.8|1448.4|1448.2|7888
1608566690000|2020-12-21 16:04:50|1449.2|1448.8|1449.2|1448.8|1449.4|1449.2|1449|1448.6|3584
1608566700000|2020-12-21 16:05:00|1449.4|1449|1449.4|1449|1449.4|1449.2|1449.4|1449|2221
1608566710000|2020-12-21 16:05:10|1449.6|1449.2|1449.8|1449.4|1449.8|1449.6|1449.4|1449.2|8395
1608566720000|2020-12-21 16:05:20|1449.6|1449.6|1449.6|1449.2|1449.8|1449.6|1449.4|1449.2|5899
1608566730000|2020-12-21 16:05:30|1449.8|1449.4|1449.8|1449.4|1449.8|1449.6|1449.6|1449.4|2688
1608566740000|2020-12-21 16:05:40|1449.6|1449.2|1449.8|1449.6|1449.8|1449.6|1449.6|1449.2|2134
1608566750000|2020-12-21 16:05:50|1450|1449.8|1451.2|1451|1451.2|1451|1449.8|1449.6|122699
1608566760000|2020-12-21 16:06:00|1451|1450.8|1451|1450.4|1451|1450.8|1450.8|1450.4|9297
1608566770000|2020-12-21 16:06:10|1450.8|1450.6|1450.2|1450|1450.8|1450.6|1450.2|1450|4092
1608566780000|2020-12-21 16:06:20|1450|1449.8|1449.8|1449.4|1450.2|1450|1449.8|1449.4|8998
1608566790000|2020-12-21 16:06:30|1450|1449.6|1449.8|1449.4|1450|1449.8|1449.8|1449.4|3718
1608566800000|2020-12-21 16:06:40|1449.6|1449.2|1450.2|1449.8|1450.2|1450|1449.4|1449.2|12763
1608566810000|2020-12-21 16:06:50|1450|1450|1449.4|1449|1450|1450|1449.4|1449|3216
1608566820000|2020-12-21 16:07:00|1449.6|1449.2|1449.6|1449.4|1449.6|1449.4|1449.4|1449|9639
1608566830000|2020-12-21 16:07:10|1449.4|1449.2|1450.2|1450|1450.2|1450|1449.4|1449|8615
1608566840000|2020-12-21 16:07:20|1450.4|1450.2|1450.6|1450.2|1450.6|1450.2|1450.2|1450|5034
1608566850000|2020-12-21 16:07:30|1450.4|1450.4|1450.6|1450.2|1451|1450.6|1450.2|1449.8|8861
1608566860000|2020-12-21 16:07:40|1450.4|1450|1449.8|1449.4|1450.4|1450|1449.6|1449.2|7823
1608566870000|2020-12-21 16:07:50||1449.6||1449.4||1449.6||1449.4|405
1608566880000|2020-12-21 16:08:00|1449.6|1449.2|1449.4|1449.2|1449.6|1449.2|1449|1448.6|4764
1608566890000|2020-12-21 16:08:10|1449.6|1449|1448.8|1448.4|1449.6|1449.2|1448.6|1448.4|5015
1608566900000|2020-12-21 16:08:20|1448.6|1448.2|1448.8|1448.6|1448.8|1448.6|1448.4|1448|5243
1608566910000|2020-12-21 16:08:30|1448.6|1448.4|1448.8|1448.4|1449|1448.8|1448.6|1448.2|10031
1608566920000|2020-12-21 16:08:40|1448.6|1448.2|1448.6|1448.4|1448.6|1448.4|1448.6|1448.2|2111
1608566930000|2020-12-21 16:08:50|1448.8|1448.6|1449.6|1449.2|1449.6|1449.2|1448.8|1448.6|7909
1608566940000|2020-12-21 16:09:00|1449.4|1449|1449.6|1449.2|1449.6|1449.4|1448.8|1448.6|5962
1608566950000|2020-12-21 16:09:10|1449.4|1449|1450|1449.6|1450.2|1450|1449.4|1449|10516
1608566960000|2020-12-21 16:09:20|1450.2|1449.8|1450.2|1449.8|1450.4|1450|1450|1449.8|3216
1608566970000|2020-12-21 16:09:30|1450.4|1450|1451|1450.8|1451|1450.8|1450.2|1449.8|7632
1608566980000|2020-12-21 16:09:40|1451.2|1451|1451.6|1451.4|1452|1451.6|1451|1450.8|15451
1608566990000|2020-12-21 16:09:50|1451.8|1451.6|1452|1451.8|1452|1451.8|1451.6|1451|8787
1608567000000|2020-12-21 16:10:00|1451.8|1451.6|1452|1451.6|1452|1451.6|1451.4|1451.2|13548
1608567010000|2020-12-21 16:10:10|1451.8|1451.4|1453|1452.6|1453.2|1453|1451.8|1451.4|17632
1608567020000|2020-12-21 16:10:20|1452.8|1452.4|1452.8|1452.4|1453.2|1452.8|1452.8|1452.4|4244
1608567030000|2020-12-21 16:10:30|1452.6|1452.2|1452.2|1451.8|1452.6|1452.4|1452|1451.6|11642
1608567040000|2020-12-21 16:10:40|1452|1452|1452.4|1452|1452.4|1452|1452|1451.6|10353
1608567050000|2020-12-21 16:10:50|1452.6|1452.2|1452|1451.8|1452.8|1452.6|1452|1451.8|3226
1608567060000|2020-12-21 16:11:00|1451.8|1451.6|1452.4|1451.8|1452.4|1452|1451.4|1451.2|6251
1608567070000|2020-12-21 16:11:10|1452.2|1451.6|1452.6|1452.2|1452.6|1452.4|1452|1451.6|6261
1608567080000|2020-12-21 16:11:20|1452.4|1452|1452.8|1452.6|1453.8|1453.4|1452.2|1452|27439
1608567090000|2020-12-21 16:11:30|1453|1452.8|1453.2|1452.8|1453.2|1453|1453|1452.6|2649
1608567100000|2020-12-21 16:11:40|1453|1452.6|1452.4|1452.2|1453|1452.6|1452.4|1452.2|8511
1608567110000|2020-12-21 16:11:50|1452.2|1452|1452.2|1451.8|1452.2|1452|1451.8|1451.6|3910
1608567120000|2020-12-21 16:12:00|1452.4|1452|1451.8|1451.4|1452.4|1452.2|1451.8|1451.4|792
1608567130000|2020-12-21 16:12:10|1452|1451.6|1451.8|1451.6|1452.2|1452|1451.6|1451.4|10390
1608567140000|2020-12-21 16:12:20|1452|1451.8|1452|1451.6|1452|1451.8|1451.8|1451.6|2012
1608567150000|2020-12-21 16:12:30|1451.8|1451.4|1451|1450.8|1452|1451.6|1451|1450.8|26307
1608567160000|2020-12-21 16:12:40|1451.2|1451|1451|1450.6|1451.2|1451|1450.8|1450.4|48951
1608567170000|2020-12-21 16:12:50|||||||||22
1608567180000|2020-12-21 16:13:00|1450.8|1450.4|1451|1450.8|1451.2|1450.8|1450.6|1450.4|24574
1608567190000|2020-12-21 16:13:10|1450.8|1450.6|1451|1450.8|1451.2|1450.8|1450.8|1450.6|9170
1608567200000|2020-12-21 16:13:20|1451.2|1451|1452|1451.8|1452|1451.8|1451|1451|31427
1608567210000|2020-12-21 16:13:30|1452.2|1451.6|1452|1451.6|1452.4|1452.2|1452|1451.6|9133
1608567220000|2020-12-21 16:13:40|1451.8|1451.4|1451.4|1451.2|1451.8|1451.4|1451.4|1451.2|1981
1608567230000|2020-12-21 16:13:50|1451.2|1451|1451.2|1451|1451.2|1451|1451.2|1451|8325
1608567240000|2020-12-21 16:14:00|1451|1450.8|1451|1450.6|1451|1450.8|1450.8|1450.6|1149
1608567250000|2020-12-21 16:14:10|1451.2|1450.8|1451.8|1451.4|1451.8|1451.6|1451|1450.8|4783
1608567260000|2020-12-21 16:14:20|1451.6|1451.2|1451.8|1451.4|1451.8|1451.4|1451.4|1451|6641
1608567280000|2020-12-21 16:14:40|1451.6|1451.2|1451.4|1451.2|1451.8|1451.2|1451.4|1451|4444
1608567290000|2020-12-21 16:14:50|1451.6|1451.4|1452.4|1452|1452.4|1452.2|1451.6|1451.2|9494
1608567300000|2020-12-21 16:15:00|1452.2|1452.2|1452|1451.6|1452.2|1452.2|1452|1451.6|5334
1608567310000|2020-12-21 16:15:10|1451.8|1451.4|1452|1451.6|1452.2|1451.8|1451.6|1451.2|5992
1608567320000|2020-12-21 16:15:20|1452.2|1451.8|1451.6|1451.2|1452.2|1451.8|1451.6|1451.2|676
1608567330000|2020-12-21 16:15:30|1451.4|1450.8|1450.8|1450.2|1451.4|1450.8|1450.8|1450.2|1016
1608567340000|2020-12-21 16:15:40|1450.6|1450|1449.8|1449.4|1450.6|1450|1449.8|1449.2|193
1608567350000|2020-12-21 16:15:50|1450.4|1449.6|1450|1449.4|1450.4|1449.8|1450|1449.2|690
1608567360000|2020-12-21 16:16:00|1449.4|1448.8|1449.8|1449.2|1449.8|1449.2|1449.4|1448.8|340
1608567370000|2020-12-21 16:16:10|1450|1449.4|1449.4|1448.8|1450|1449.4|1449.4|1448.8|522
1608567380000|2020-12-21 16:16:20|1449.6|1448.6|1448.8|1448.4|1449.6|1448.6|1448.8|1448.4|345
1608567390000|2020-12-21 16:16:30|1448.6|1448.2|1448.8|1448.4|1448.8|1448.4|1448.6|1447.8|0
1608567400000|2020-12-21 16:16:40|1448.6|1448|1448.8|1448.4|1448.8|1448.4|1448.6|1448|1199
1608567410000|2020-12-21 16:16:50|1448.6|1448.2|1448.2|1447.4|1448.6|1448.2|1448|1447.4|833
1608567420000|2020-12-21 16:17:00|1448|1447.2|1448.4|1447.6|1448.6|1447.8|1448|1447.2|240
1608567430000|2020-12-21 16:17:10|1448.2|1447.8|1449.2|1448.4|1449.2|1448.6|1448.2|1447.8|903
1608567440000|2020-12-21 16:17:20|1449|1448.2|1449|1448.4|1449.6|1448.8|1449|1448.2|348
1608567450000|2020-12-21 16:17:30|1448.8|1448.2|1448.8|1448|1449.2|1448.6|1448.8|1448|105
1608567460000|2020-12-21 16:17:40|1449|1448.2|1449|1448.4|1449.2|1448.6|1448.8|1448.2|315
1608567470000|2020-12-21 16:17:50|1449.2|1448.6|1449|1448.4|1449.2|1448.6|1448.6|1448|1708
1608567480000|2020-12-21 16:18:00|1449.4|1448.6|1449.4|1449|1449.6|1449|1449.2|1448.4|400
1608567490000|2020-12-21 16:18:10|1449.6|1448.8|1450|1449.4|1450|1449.4|1449.4|1448.8|626
1608567500000|2020-12-21 16:18:20|1450.2|1449.8|1450.6|1450.2|1450.8|1450.2|1450|1449.4|583
1608567510000|2020-12-21 16:18:30|1450.4|1449.8|1449.8|1449.4|1450.6|1450|1449.8|1449.4|531
1608567520000|2020-12-21 16:18:40|1449.6|1449|1449.8|1449.4|1450|1449.6|1449.6|1449|492
1608567530000|2020-12-21 16:18:50|1450.2|1449.8|1449.8|1449.2|1450.6|1450|1449.8|1449.2|278
1608567540000|2020-12-21 16:19:00|1449.4|1448.8|1449.4|1449|1449.8|1449.2|1449.4|1448.8|1266
1608567550000|2020-12-21 16:19:10|1449.6|1448.2|1449|1448.4|1449.6|1448.8|1449|1448.2|2186
1608567560000|2020-12-21 16:19:20|1449.2|1448.8|1449.4|1449|1449.4|1449|1449.2|1448.8|152
1608567570000|2020-12-21 16:19:30|1449.2|1448.8|1450.2|1449.6|1450.2|1449.6|1449.2|1448.8|803
1608567580000|2020-12-21 16:19:40|1450|1449.2|1449.6|1449.2|1450|1449.2|1449.6|1449.2|0
1608567590000|2020-12-21 16:19:50|1449.8|1449.4|1449.4|1448.8|1449.8|1449.4|1449.4|1448.8|4594
1608567600000|2020-12-21 16:20:00|1449|1448.6|1449.2|1448.6|1449.4|1448.8|1449|1448.6|1400
1608567610000|2020-12-21 16:20:10|1449.4|1448.8|1449.4|1449|1449.6|1449|1449.2|1448.6|730
1608567620000|2020-12-21 16:20:20|1449.6|1448.8|1449.8|1449.2|1449.8|1449.2|1449.4|1448.8|1493
1608567630000|2020-12-21 16:20:30|1449.6|1449|1450.2|1449.6|1450.2|1449.8|1449.6|1449|181
1608567640000|2020-12-21 16:20:40|1450|1449.4|1450.2|1449.6|1450.2|1449.8|1449.8|1449.4|1008
1608567650000|2020-12-21 16:20:50|1450|1449.4|1450.4|1449.8|1450.4|1449.8|1449.8|1449.4|1549
1608567660000|2020-12-21 16:21:00|1450.2|1449.6|1450.2|1449.6|1450.4|1450|1450|1449.6|500
1608567670000|2020-12-21 16:21:10|1450|1449.4|1449.6|1449|1450.4|1450|1449.6|1449|1129
1608567680000|2020-12-21 16:21:20|1449.4|1448.8|1449.4|1448.8|1449.8|1449.4|1449.4|1448.8|915
1608567690000|2020-12-21 16:21:30|1449|1448.6|1449|1448.6|1449|1448.6|1448.8|1448.4|614
1608567700000|2020-12-21 16:21:40|1448.8|1448.4|1449|1448.6|1449.2|1448.8|1448.8|1448.2|1145
1608567710000|2020-12-21 16:21:50|1448.8|1448.4|1448.6|1448|1448.8|1448.4|1448.6|1448|500
1608567720000|2020-12-21 16:22:00|1448.8|1448.2|1449.2|1448.6|1449.2|1448.6|1448.6|1448|90
1608567730000|2020-12-21 16:22:10|1449|1448.4|1449|1448.4|1449.2|1448.6|1449|1448.4|315
1608567740000|2020-12-21 16:22:20|1448.8|1448.2|1449.6|1449.2|1449.8|1449.4|1448.8|1448.2|948
1608567750000|2020-12-21 16:22:30|1449.4|1449|1449.4|1449|1449.4|1449|1448.8|1448.2|466
1608567760000|2020-12-21 16:22:40|1449.6|1448.8|1449.4|1448.8|1449.6|1449|1449.4|1448.8|69
1608567770000|2020-12-21 16:22:50|1450|1449|1450.2|1449.6|1450.2|1449.6|1450|1449|3965
1608567780000|2020-12-21 16:23:00|1450.4|1449.8|1450.4|1449.8|1450.6|1450|1450.2|1449.6|755
1608567790000|2020-12-21 16:23:10|1450.2|1449.6|1450.6|1450|1450.6|1450|1450|1449.4|899
1608567800000|2020-12-21 16:23:20|1450.4|1449.8|1450.4|1449.8|1450.6|1450|1450.2|1449.8|958
1608567810000|2020-12-21 16:23:30|1450.6|1450|1450.2|1449.8|1450.6|1450|1450.2|1449.6|569
1608567820000|2020-12-21 16:23:40|1450|1449.6|1449.6|1449|1450|1449.6|1449.6|1449|1297
1608567830000|2020-12-21 16:23:50|1449.4|1449.2|1449.6|1449.2|1449.6|1449.2|1449.4|1449.2|404
1608567840000|2020-12-21 16:24:00|1449.8|1449.4|1450.2|1449.8|1450.2|1449.8|1449.8|1449.4|3076
1608567850000|2020-12-21 16:24:10|1450.4|1449.6|1450|1449.6|1450.4|1449.8|1450|1449.6|0
1608567860000|2020-12-21 16:24:20|1450.4|1449.8|1450.8|1450.2|1450.8|1450.2|1450.2|1449.8|212
1608567870000|2020-12-21 16:24:30|1451|1450.4|1450.6|1450.2|1451|1450.4|1450.2|1449.8|1883
1608567880000|2020-12-21 16:24:40|1450.8|1449.8|1450|1449.4|1450.8|1450|1450|1449.4|932
1608567890000|2020-12-21 16:24:50|1450.2|1449.6|1449.8|1449.4|1450.2|1449.6|1449.8|1449.4|564
1608567900000|2020-12-21 16:25:00|1449.6|1449|1449.4|1449|1449.6|1449.4|1449.4|1449|330
1608567910000|2020-12-21 16:25:10|1449.2|1448.8|1449.8|1449.2|1449.8|1449.4|1449.2|1448.8|136
1608567920000|2020-12-21 16:25:20|1450|1449.4|1450.8|1450.2|1450.8|1450.2|1450|1449.4|1616
1608567930000|2020-12-21 16:25:30|1450.6|1450|1451.6|1451|1451.6|1451|1450.6|1450|550
1608567940000|2020-12-21 16:25:40|1451.8|1451.2|1451.4|1450.8|1451.8|1451.2|1451.4|1450.8|326
1608567950000|2020-12-21 16:25:50|1451.6|1451|1451.4|1450.8|1451.6|1451|1451.2|1450.6|1750
1608567960000|2020-12-21 16:26:00|1451.8|1451|1451.8|1451.4|1451.8|1451.4|1451.6|1451|1443
1608567970000|2020-12-21 16:26:10|1451.4|1451|1450.8|1450.4|1451.6|1451|1450.8|1450.4|633
1608567980000|2020-12-21 16:26:20|1451|1450.2|1450.8|1450.2|1451|1450.4|1450.6|1450.2|105
1608567990000|2020-12-21 16:26:30|1450.6|1450|1451.2|1450.6|1451.2|1450.6|1450.6|1450|123
1608568000000|2020-12-21 16:26:40|1451|1450.4|1450.6|1450.2|1451.2|1450.4|1450.6|1450|912
1608568010000|2020-12-21 16:26:50|1451|1450|1451.6|1451|1451.6|1451|1451|1450|65
1608568020000|2020-12-21 16:27:00|1450.8|1450.4|1451|1450.4|1451.2|1450.6|1450.6|1450|1398
1608568030000|2020-12-21 16:27:10|1450.6|1450|1451|1450.6|1451.4|1450.8|1450.6|1450|735
1608568040000|2020-12-21 16:27:20|1450.8|1450.4|1451.6|1451|1451.6|1451|1450.8|1450.4|540
1608568050000|2020-12-21 16:27:30|1451|1450.4|1451|1450.6|1451.2|1450.6|1450.8|1450.4|1315
1608568060000|2020-12-21 16:27:40|1450.8|1450.4|1450.6|1450.2|1450.8|1450.4|1450.6|1450.2|660
1608568070000|2020-12-21 16:27:50|1450.8|1450.4|1450.6|1450.2|1450.8|1450.4|1450.6|1450.2|0
1608568080000|2020-12-21 16:28:00|1450.8|1450|1450.6|1450|1450.8|1450.2|1450.6|1450|1301
1608568090000|2020-12-21 16:28:10|1450.8|1450.2|1450|1449.4|1450.8|1450.2|1450|1449.4|3095
1608568100000|2020-12-21 16:28:20|1449.8|1449.2|1450.2|1449.4|1450.2|1449.6|1449.8|1449.2|0
1608568110000|2020-12-21 16:28:30|1450|1449.2|1449.2|1448.6|1450.2|1449.4|1449.2|1448.6|1567
1608568120000|2020-12-21 16:28:40|1449|1448.4|1449.2|1448.6|1449.2|1448.6|1448.8|1448.2|2052
1608568130000|2020-12-21 16:28:50|1449|1448.2|1447.8|1447.2|1449|1448.2|1447.6|1447.2|870
1608568140000|2020-12-21 16:29:00|1448|1447.4|1448.2|1447.6|1448.2|1447.6|1447.8|1447.2|638
1608568150000|2020-12-21 16:29:10|1448|1447.4|1447.6|1447|1448|1447.4|1447.6|1447|83
1608568160000|2020-12-21 16:29:20|1447.4|1447.2|1447.8|1447|1448.2|1447.6|1447.4|1447|2656
1608568170000|2020-12-21 16:29:30|1448|1447.2|1448.6|1448|1448.6|1448|1447.8|1447|500
1608568180000|2020-12-21 16:29:40|1448.4|1447.8|1447.8|1447|1448.4|1447.8|1447.8|1447|1189
1608568190000|2020-12-21 16:29:50|1447.6|1446.8|1446.6|1446|1447.8|1447|1445.6|1445|2666
1608624000000|2020-12-22 08:00:00|1458.8|1413|1449.4|1449|1458.8|1450.4|1449.4|1413|227824
1608624010000|2020-12-22 08:00:10|1449.2|1448.8|1444.2|1443.2|1449.2|1449|1444.2|1443.2|21419
1608624020000|2020-12-22 08:00:20|1444|1443|1443.8|1441.2|1444.2|1443.2|1441.6|1440.6|6209
1608624030000|2020-12-22 08:00:30|1443.6|1441.4|1442.8|1440.6|1443.6|1441.8|1442.8|1440.6|1887
1608624040000|2020-12-22 08:00:40|1443||1443||1443||1443||0
1608624050000|2020-12-22 08:00:50|1443.4|1440.8|1444.4|1442.2|1445.2|1442.8|1443.4|1440.8|1821
1608624060000|2020-12-22 08:01:00|1444|1443|1444.6|1442.4|1445|1443|1444|1442.2|905
1608624070000|2020-12-22 08:01:10|1444.4|1442.2|1443.4|1442.4|1444.4|1442.4|1442.6|1441.6|1037
1608624080000|2020-12-22 08:01:20|1443.2|1443|1444.6|1443.6|1444.8|1444|1443.2|1442.6|837
1608624090000|2020-12-22 08:01:30|1444.4|1444|1446.4|1445|1446.6|1445.8|1444|1443.6|3367
1608624100000|2020-12-22 08:01:40|1446.6|1445.2|1447.6|1446.8|1447.8|1446.8|1446.4|1445|1985
1608624110000|2020-12-22 08:01:50|1447.4|1446.6|1444.8|1444|1447.4|1446.6|1443.8|1442.4|10810
1608624120000|2020-12-22 08:02:00|1445|1444.2|1446|1445|1446|1445.2|1444.8|1444|2518
1608624130000|2020-12-22 08:02:10|1445.8|1444.8|1447.6|1446.6|1447.8|1446.6|1445.4|1444.6|2123
1608624140000|2020-12-22 08:02:20|1447.4|1446.2|1443.8|1443|1447.4|1446.2|1443.8|1443|4628
1608624150000|2020-12-22 08:02:30|1444|1442.6|1445.2|1444.4|1445.2|1444.4|1442.6|1442|3313
1608624160000|2020-12-22 08:02:40|1445.4|1444.8|1445.6|1445|1446|1445.2|1445.4|1444.6|3778
1608624170000|2020-12-22 08:02:50|1445.8|1445.2|1446.4|1445.4|1447|1446|1445.2|1444.8|31376
1608624180000|2020-12-22 08:03:00|1446.2|1445.2|1445.8|1445|1447.8|1446.8|1445.6|1444.6|3861
1608624190000|2020-12-22 08:03:10|1446|1445.2|1446.8|1446.2|1448.4|1447.6|1446|1445.2|4450
1608624200000|2020-12-22 08:03:20|1447|1446|1444.8|1444.4|1447|1446.4|1444.8|1444|18519
1608624210000|2020-12-22 08:03:30|1445|1444|1444.2|1443.2|1445.2|1444.2|1444|1443|2557
1608624220000|2020-12-22 08:03:40|1444|1443|1443|1441.8|1444.4|1443.4|1442.4|1441.4|5965
1608624230000|2020-12-22 08:03:50|1442.8|1441.6|1442.6|1441.6|1445|1444|1442|1441.4|23799
1608624240000|2020-12-22 08:04:00|1442.8|1441.8|1443.4|1442.6|1444.2|1443.4|1442.8|1441.8|1471
1608624250000|2020-12-22 08:04:10|1443.6|1442.8|1444|1442.8|1444.8|1443.8|1443.2|1442.2|11044
1608624260000|2020-12-22 08:04:20|1444.2|1443|1445.6|1444.6|1445.6|1444.6|1444|1443|1925
1608624270000|2020-12-22 08:04:30|1445.8|1444.8|1445.8|1445|1446|1445.2|1445.4|1444.4|750
1608624280000|2020-12-22 08:04:40|1446|1444.6|1445.8|1444.6|1446|1444.6|1445|1444|1026
1608624290000|2020-12-22 08:04:50|1446|1445|1445.4|1445|1446|1445.2|1445.4|1445|460
1608624300000|2020-12-22 08:05:00|1445.2|1444.8|1442.8|1442.2|1446|1445.4|1442.8|1442|6002
1608624310000|2020-12-22 08:05:10|1443|1442|1444.8|1444|1444.8|1444|1443|1442|999
1608624320000|2020-12-22 08:05:20|1445|1444.4|1445.8|1445.2|1446|1445.4|1445|1444.2|3114
1608624330000|2020-12-22 08:05:30|1446|1445.4|1446|1445.6|1446.2|1445.8|1446|1445.4|5214
1608624340000|2020-12-22 08:05:40|1446.6|1445.8|1447.6|1446.6|1447.6|1446.6|1446|1445.8|11001
1608624350000|2020-12-22 08:05:50|1447.8||1447.8||1448.2||1447.8||0
1608624360000|2020-12-22 08:06:00|1448|1446.8|1448|1447|1448.6|1448|1447|1446.2|6191
1608624370000|2020-12-22 08:06:10|1448.2|1447.2|1449|1448.4|1449|1448.4|1448.2|1447.2|250
1608624380000|2020-12-22 08:06:20|1449.2|1448.6|1450.4|1449.6|1451|1450|1449.2|1448.4|19502
1608624390000|2020-12-22 08:06:30|1450.6|1449.8|1451|1449.4|1451|1449.8|1448|1447.8|4560
1608624400000|2020-12-22 08:06:40|1450.8|1449.8|1452.4|1451.6|1452.4|1451.6|1450.2|1449.8|4015
1608624410000|2020-12-22 08:06:50|1452.8|1451.8|1452|1451.2|1453.6|1453|1451.6|1450.8|5971
1608624420000|2020-12-22 08:07:00|1452.4|1451.6|1451.2|1450.2|1452.8|1452.2|1450.4|1450|8177
1608624430000|2020-12-22 08:07:10|1451.4|1450.8|1451.8|1451.4|1452|1451.4|1451.2|1450.8|844
1608624440000|2020-12-22 08:07:20|1451.4|1451.2|1450.8|1450.2|1452.2|1451.4|1450.8|1450.2|1900
1608624450000|2020-12-22 08:07:30|1451.2|1450.4|1452.2|1451.4|1452.4|1451.4|1450.8|1450.4|2956
1608624460000|2020-12-22 08:07:40|1452|1451.6|1451.8|1451|1452|1451.6|1451|1450.4|4081
1608624470000|2020-12-22 08:07:50|1452|1450.6|1451.2|1450.2|1452|1450.8|1450.6|1450|2354
1608624480000|2020-12-22 08:08:00|1451.4|1450.6|1451.4|1450.6|1453.2|1452.6|1450.8|1450|10466
1608624490000|2020-12-22 08:08:10|1451.2|1450.4|1451.6|1450.6|1453|1452.2|1451.2|1450.2|8179
1608624500000|2020-12-22 08:08:20|1451.8|1450.4|1451.2|1450.4|1451.8|1451|1450.4|1450|6223
1608624510000|2020-12-22 08:08:30|1451|1450.2|1450.4|1449.8|1451.2|1450.4|1449.8|1449.2|24106
1608624520000|2020-12-22 08:08:40|1450.6|1450|1450.8|1450|1451.8|1451|1450.4|1449.4|2885
1608624530000|2020-12-22 08:08:50|1451|1450.2|1450.8|1450|1451.4|1450.6|1450.8|1449.6|310
1608624540000|2020-12-22 08:09:00|1451|1450.2|1452.6|1451.6|1453.4|1452.6|1451|1450.2|1803
1608624550000|2020-12-22 08:09:10|1452.8|1451.8|1453.8|1452.8|1454|1453.4|1452.8|1451.8|8261
1608624560000|2020-12-22 08:09:20|1454|1453|1454.8|1453.8|1455|1454.4|1454|1452.8|5864
1608624570000|2020-12-22 08:09:30|1454.6|1453.6|1455|1454.2|1455|1454.4|1454|1453.4|2534
1608624580000|2020-12-22 08:09:40|1454.8|1454.4|1455.4|1454.8|1455.8|1455|1454.8|1454.2|2025
1608624590000|2020-12-22 08:09:50|1455.6|1454.6|1454.4|1453.8|1455.6|1454.6|1453.2|1452.2|11005
1608624600000|2020-12-22 08:10:00|1454.6|1454|1452|1451.2|1455.2|1454.4|1452|1451.2|2876
1608624610000|2020-12-22 08:10:10|1452.6|1451.6|1452.8|1452|1453|1452|1452|1450.8|3935
1608624620000|2020-12-22 08:10:20|1453|1451.8|1453.2|1452.4|1453.2|1452.6|1452.2|1451.2|6062
1608624630000|2020-12-22 08:10:30|1453.4|1452.8|1454.4|1453.6|1454.8|1454|1453.4|1452.8|991
1608624640000|2020-12-22 08:10:40|1454.6|1454|1454.8|1454.2|1454.8|1454.2|1454.4|1454|0
1608624650000|2020-12-22 08:10:50|1454.6|1454|1456.4|1455.8|1456.6|1456|1454.6|1453.6|10060
1608624660000|2020-12-22 08:11:00|1456.6|1455.6|1456|1455.4|1457|1456.4|1455.8|1455.2|3379
1608624670000|2020-12-22 08:11:10|1455.8|1455.2|1456.8|1456|1456.8|1456|1455.6|1455.2|2809
1608624680000|2020-12-22 08:11:20|1457|1456.2|1457.2|1456.6|1458|1457.2|1457|1456.2|5291
1608624690000|2020-12-22 08:11:30|1457.4|1456.4|1457|1455.8|1457.4|1456.4|1456.2|1455.2|4891
1608624700000|2020-12-22 08:11:40|1457.2|1456|1457.8|1457|1457.8|1457|1456.6|1455.8|2853
1608624710000|2020-12-22 08:11:50|1457|1456.8|1457.2|1456.2|1457.8|1457|1456.8|1456|2262
1608624720000|2020-12-22 08:12:00|1457|1456|1455.8|1455|1457.2|1456.2|1455.8|1455|1712
1608624730000|2020-12-22 08:12:10|1455.4|1454.8|1456.6|1456|1457|1456.2|1455.4|1454.6|4942
1608624740000|2020-12-22 08:12:20|1456.8|1455.8|1457|1456.2|1457|1456.2|1456.4|1455.6|2121
1608624750000|2020-12-22 08:12:30|1456.8|1456|1456.8|1456.2|1457|1456.2|1456.6|1455.8|1497
1608624760000|2020-12-22 08:12:40|1456.6|1456|1457|1456|1457|1456.6|1456.2|1455.2|5658
1608624770000|2020-12-22 08:12:50|1456.8|1456.2|1455.8|1455.2|1456.8|1456.2|1455.8|1455.2|8645
1608624780000|2020-12-22 08:13:00|1456.6|1455.4|1453.8|1453.4|1456.6|1456|1453.8|1453.4|27588
1608624790000|2020-12-22 08:13:10|1454|1453.2|1451.8|1450.8|1454|1453.4|1451.4|1450.4|5666
1608624800000|2020-12-22 08:13:20|1451.6|1450.6|1452|1451.2|1452.2|1451.6|1449.8|1449.2|22097
1608624810000|2020-12-22 08:13:30|1451.8|1451|1451|1450|1451.8|1451|1450.2|1449.6|2196
1608624820000|2020-12-22 08:13:40|1450.8|1449.8|1449.2|1448.6|1450.8|1449.8|1449.2|1448.4|2088
1608624830000|2020-12-22 08:13:50|1449|1448.4|1449.8|1448.8|1450.2|1449.6|1448.6|1448.4|4072
1608624840000|2020-12-22 08:14:00|1450|1449|1450|1449.2|1450.2|1449.8|1450|1449|1464
1608624850000|2020-12-22 08:14:10|1450.2|1449.4|1450.4|1449.8|1450.4|1450|1450.2|1449.4|1204
1608624860000|2020-12-22 08:14:20|1450.6|1450|1451.6|1451.2|1451.6|1451.2|1450.6|1450|2833
1608624870000|2020-12-22 08:14:30|1452|1451.4|1453|1452|1453.2|1452.2|1452|1451.4|1
1608624880000|2020-12-22 08:14:40|1453.2|1452.2|1453.8|1452.8|1453.8|1453.2|1453|1452|5043
1608624890000|2020-12-22 08:14:50|1453.6|1452.6|1453.4|1452.6|1453.6|1452.8|1452.6|1452.2|4703
1608624900000|2020-12-22 08:15:00|1453.2||1453.4||1453.4||1453.2||680
1608624910000|2020-12-22 08:15:10|1453.6|1453.2|1454.2|1453.4|1454.8|1454|1453.4|1452.6|2395
1608624920000|2020-12-22 08:15:20|1453.8|1453.2|1452.2|1451.4|1453.8|1453.2|1452|1451.4|7033
1608624930000|2020-12-22 08:15:30|1452|1451.2|1453.2|1452.6|1453.4|1452.6|1451.6|1451|1500
1608624940000|2020-12-22 08:15:40|1453|1452.2|1453.4|1452.6|1453.4|1452.6|1453|1452.2|845
1608624950000|2020-12-22 08:15:50|1453.2|1453|1452.8|1452.4|1453.6|1453|1451.4|1450.6|45960
1608624960000|2020-12-22 08:16:00|1453.2|1452.6|1453.2|1452.2|1453.2|1452.6|1452.4|1452|1809
1608624970000|2020-12-22 08:16:10|1453|1452|1453|1452.2|1453|1452.2|1452.6|1452|535
1608624980000|2020-12-22 08:16:20|1453.2|1452.4|1453.6|1453|1453.6|1453|1452.6|1452|7474
1608624990000|2020-12-22 08:16:30|1453.4|1452.8|1452.2|1451.6|1453.4|1452.8|1452.2|1451.6|4826
1608625000000|2020-12-22 08:16:40|1452.4|1451.4|1451.2|1450.4|1452.4|1451.4|1451.2|1450.2|7023
1608625010000|2020-12-22 08:16:50|1451.4|1450.8|1451.8|1451|1452.2|1451.6|1451.2|1450.6|3149
1608625020000|2020-12-22 08:17:00|1452|1451.2|1452.8|1452|1453|1452|1451.8|1451|1145
1608625030000|2020-12-22 08:17:10|1452.6|1451.8|1451|1450|1452.6|1452|1450.8|1450|5569
1608625040000|2020-12-22 08:17:20|1451.2|1450.2|1451|1450.2|1451.2|1450.8|1451|1450|704
1608625050000|2020-12-22 08:17:30|1451.2|1450.4|1451.2|1450.4|1451.2|1451|1450.8|1450|12665
1608625060000|2020-12-22 08:17:40|1451|1450.6|1450.2|1449.4|1451.4|1451|1450|1449.4|46036
1608625070000|2020-12-22 08:17:50|1450|1449.2|1450.4|1450|1450.6|1450|1450|1449.2|1998
1608625080000|2020-12-22 08:18:00|1450.2|1449.8|1448.8|1448.2|1450.2|1449.8|1448.6|1448|5651
1608625090000|2020-12-22 08:18:10|1448.6|1448|1447.8|1447.4|1448.6|1448.4|1447.8|1447.4|9588
1608625100000|2020-12-22 08:18:20|1447.6|1447.2|1447.4|1446.6|1447.8|1447.2|1446.8|1446.2|5106
1608625110000|2020-12-22 08:18:30|1447.2|1446.4|1447|1446.4|1447.6|1447|1447|1446.4|12417
1608625120000|2020-12-22 08:18:40|1447.2|1446.6|1448.2|1447.4|1448.6|1447.8|1447.2|1446.6|41198
1608625130000|2020-12-22 08:18:50|1448.4|1447.6|1449.8|1449|1449.8|1449|1448.4|1447.6|7115
1608625140000|2020-12-22 08:19:00|1449.6|1449.2|1450|1449.6|1450|1449.6|1449.6|1449|5677
1608625150000|2020-12-22 08:19:10|1450.2|1449.8|1451|1450.2|1451|1450.2|1450|1449.6|12974
1608625160000|2020-12-22 08:19:20|1451.2|1450.6|1451|1450.4|1451.4|1450.8|1450.6|1449.8|25382
1608625170000|2020-12-22 08:19:30|1450.8|1450.2|1450|1449.6|1450.8|1450.2|1449.8|1449.6|17755
1608625180000|2020-12-22 08:19:40|1450.2|1449.8|1449.8|1449.4|1450.4|1449.8|1449.6|1449|8400
1608625190000|2020-12-22 08:19:50|1449.6|1449.2|1449.8|1449|1450|1449.2|1449.6|1449|3096
1608625200000|2020-12-22 08:20:00|1449.2|1448.8|1449.2|1448.6|1449.4|1449|1448.8|1448.2|1189
1608625210000|2020-12-22 08:20:10|1449.4|1448.8|1451|1450.2|1451|1450.2|1449.4|1448.8|8959
1608625220000|2020-12-22 08:20:20|1450.8|1450|1450.2|1449.4|1450.8|1450|1450|1449.4|3664
1608625230000|2020-12-22 08:20:30|1449.6|1449.2|1449.4|1448.6|1449.6|1449.2|1449.4|1448.4|1227
1608625240000|2020-12-22 08:20:40|1449.6|1449|1449.8|1449|1450.4|1450|1449.6|1449|6273
1608625250000|2020-12-22 08:20:50|1450|1449.2|1450.2|1449.8|1450.4|1449.8|1450|1449.2|2373
1608625260000|2020-12-22 08:21:00|1450.4|1450|1450.2|1450|1450.4|1450|1450.2|1449.8|1903
1608625270000|2020-12-22 08:21:10|1450.4|1450.2|1450.6|1450.2|1450.8|1450.2|1450.4|1450|2130
1608625280000|2020-12-22 08:21:20|1450.8|1450.4|1450.4|1450|1450.8|1450.4|1450.4|1450|2801
1608625290000|2020-12-22 08:21:30|1450.6|1450.2|1450.4|1450|1450.6|1450.2|1450.4|1450|670
1608625300000|2020-12-22 08:21:40|1450.2|1449.8|1450.4|1450|1450.4|1450|1450.2|1449.4|5383
1608625310000|2020-12-22 08:21:50|1450.6|1450.2|1450.8|1450.2|1450.8|1450.2|1450.6|1450|1863
1608625320000|2020-12-22 08:22:00|1451|1450.4|1451.2|1450.6|1451.2|1450.6|1451|1450.4|3349
1608625330000|2020-12-22 08:22:10|1451|1450.8|1451.8|1451.2|1452|1451.2|1451|1450.6|1862
1608625340000|2020-12-22 08:22:20|1452|1451.4|1451.8|1451.2|1452|1451.6|1451.8|1451.2|0
1608625350000|2020-12-22 08:22:30|1452|1451.4|1452|1451.6|1452.4|1452|1451.8|1451.4|4769
1608625360000|2020-12-22 08:22:40|1452.2|1451.4|1452.4|1451.8|1452.4|1451.8|1451.4|1451.2|7450
1608625370000|2020-12-22 08:22:50|1452.6|1452|1452.2|1451.8|1452.8|1452.2|1452.2|1451.8|3437
1608625380000|2020-12-22 08:23:00|1452.4|1452|1451.4|1450.6|1452.6|1452.2|1451|1450.4|18339
1608625390000|2020-12-22 08:23:10|1451.2|1450.4|1451.4|1450.4|1451.6|1451|1451.2|1450.4|3308
1608625400000|2020-12-22 08:23:20|1451.2|1450.2|1451.2|1450.6|1451.6|1451|1450.8|1450|6395
1608625410000|2020-12-22 08:23:30|1451.4|1451|1453|1452.4|1453|1452.8|1451.4|1450.8|4646
1608625420000|2020-12-22 08:23:40|1452.8|1452.2|1452.6|1452.2|1452.8|1452.2|1452.4|1451.8|711
1608625430000|2020-12-22 08:23:50|1452.4|1452|1451.8|1451|1452.6|1452.2|1451.8|1451|8434
1608625440000|2020-12-22 08:24:00|1452|1451.2|1452.4|1451.6|1453|1452.4|1451.8|1451.2|4481
1608625450000|2020-12-22 08:24:10|1452.6|1452|1452.8|1452.2|1453|1452.4|1452.4|1452|1960
1608625460000|2020-12-22 08:24:20|1452.6|1452|1452|1451|1452.6|1452|1452|1451|1912
1608625470000|2020-12-22 08:24:30|1451.6|1450.8|1450.8|1450.2|1452|1451|1450.2|1450|10296
1608625480000|2020-12-22 08:24:40|1450.4|1450|1450.4|1449.8|1450.8|1450|1450.2|1449.4|16730
1608625490000|2020-12-22 08:24:50|1450.2|1449.6|1448.8|1448.2|1450.2|1449.6|1448.8|1448.2|27038
1608625500000|2020-12-22 08:25:00|1449|1448.4|1449.8|1449.6|1450|1449.6|1449|1448.2|11807
1608625510000|2020-12-22 08:25:10|1450|1449.8|1450.2|1449.8|1451|1450.4|1450|1449.6|5089
1608625520000|2020-12-22 08:25:20|1450|1450|1450.4|1450|1450.8|1450.4|1450|1449.8|4639
1608625530000|2020-12-22 08:25:30|1450.6|1450.2|1450.4|1449.8|1451|1450.6|1450.2|1449.8|2621
1608625540000|2020-12-22 08:25:40|1450.2|1450|1451|1450.2|1451|1450.4|1450|1449.6|3088
1608625550000|2020-12-22 08:25:50|1450.8|1450.6|1450.8|1450.2|1451|1450.6|1450.8|1450.2|2654
1608625560000|2020-12-22 08:26:00|1451|1450.4|1450.6|1450.4|1451|1450.6|1450.6|1450|2867
1608625570000|2020-12-22 08:26:10|1450.4|1450.2|1450.6|1450.2|1450.6|1450.2|1450.4|1450|370
1608625580000|2020-12-22 08:26:20|1450.2|1450|1449.6|1449|1450.2|1450|1449.6|1449|5483
1608625590000|2020-12-22 08:26:30|1449.4|1449.2|1449.4|1449|1449.6|1449.2|1449.2|1449|1000
1608625600000|2020-12-22 08:26:40|1449.6|1449.2|1449.6|1449.2|1449.6|1449.4|1449.4|1449|2278
1608625610000|2020-12-22 08:26:50|1449.4|1449|1449.2|1448.6|1449.4|1449|1448.6|1448.2|5132
1608625620000|2020-12-22 08:27:00|1449.4|1448.8|1449.8|1449.4|1450|1449.8|1449.4|1448.8|11817
1608625630000|2020-12-22 08:27:10|1449.2|1449|1449.4|1448.8|1449.8|1449.2|1449|1448.8|9627
1608625640000|2020-12-22 08:27:20|1449.2|1448.6|1447.6|1447|1449.2|1448.8|1447.6|1447|3316
1608625650000|2020-12-22 08:27:30|1447.8|1447.2|1449|1448.4|1449|1448.4|1447.8|1447|3963
1608625660000|2020-12-22 08:27:40|1449.2|1448.6|1449.2|1448.8|1449.4|1448.8|1449|1448.4|1353
1608625670000|2020-12-22 08:27:50|1449.4|1449|1450.8|1450|1450.8|1450|1449|1448.8|5561
1608625680000|2020-12-22 08:28:00|1451|1449.8|1450.8|1450|1451.4|1450.6|1450.8|1449.8|780
1608625690000|2020-12-22 08:28:10|1451|1450.2|1450.8|1450.2|1451|1450.8|1450.8|1450|4490
1608625700000|2020-12-22 08:28:20|1451|1450.4|1451.8|1451.4|1452|1451.6|1451|1450.4|2811
1608625710000|2020-12-22 08:28:30|1451.6|1451.2|1451.8|1451.2|1451.8|1451.4|1451.6|1451.2|433
1608625720000|2020-12-22 08:28:40|1452.2|1451.4|1452.2|1451.4|1452.2|1451.8|1452|1451.2|2541
1608625730000|2020-12-22 08:28:50|1452|1451.6|1452|1451.4|1452.8|1452.2|1451.8|1451.4|16979
1608625740000|2020-12-22 08:29:00|1452.2|1451.6|1452.6|1452.2|1452.8|1452.4|1452.2|1451.6|3156
1608625750000|2020-12-22 08:29:10|1452.8|1452.4|1454|1453.4|1454|1453.8|1452.6|1452.4|13458
1608625760000|2020-12-22 08:29:20|1454.2|1453.6|1454|1453.4|1454.2|1454|1453.2|1452.8|7077
1608625770000|2020-12-22 08:29:30|1454.2|1453.6|1454.2|1453.8|1454.4|1454|1454|1453.4|2981
1608625780000|2020-12-22 08:29:40|1454|1454|1454.6|1454.2|1454.6|1454.2|1454|1453.8|324
1608625790000|2020-12-22 08:29:50|1454.4|1454|1454.4|1453.8|1454.8|1454.6|1454.2|1453.8|1276
1608625800000|2020-12-22 08:30:00|1454.6|1454|1455.6|1454.8|1455.8|1455.2|1454.6|1454|5924
1608625810000|2020-12-22 08:30:10|1455.4|1454.6|1454.4|1453.8|1455.4|1454.6|1454.4|1453.8|3835
1608625820000|2020-12-22 08:30:20|1454.8|1454|1455.6|1455|1455.6|1455|1454.8|1454|3329
1608625830000|2020-12-22 08:30:30|1455.8|1455.2|1455.6|1455.2|1455.8|1455.6|1455.6|1454.8|1276
1608625840000|2020-12-22 08:30:40|1455.8|1455|1455.4|1454.8|1455.8|1455|1455|1454.4|5434
1608625850000|2020-12-22 08:30:50|1455.2|1454.6|1455.2|1454.8|1455.8|1455.2|1455|1454.6|7770
1608625860000|2020-12-22 08:31:00|1455.4|1455|1456.8|1456.2|1456.8|1456.2|1455.4|1455|13946
1608625870000|2020-12-22 08:31:10|1456.6|1456.4|1457.4|1457|1458|1457.6|1456.6|1456.4|18205
1608625880000|2020-12-22 08:31:20|1457.2|1457.2|1457.2|1456.8|1457.8|1457.2|1456.6|1456.2|5637
1608625890000|2020-12-22 08:31:30|1457.4|1457|1457.8|1457.2|1458|1457.6|1457.2|1456.8|9825
1608625900000|2020-12-22 08:31:40|1458|1457.4|1458.8|1458.2|1459|1458.8|1457.8|1457.4|12674
1608625910000|2020-12-22 08:31:50|1458.6|1458.4|1458.6|1458.4|1458.6|1458.4|1458.6|1458.4|942
1608625920000|2020-12-22 08:32:00|1458.8|1457.4|1456.6|1456|1459|1457.6|1456|1455.6|60838
1608625930000|2020-12-22 08:32:10|1456.8|1456.2|1457.6|1456.6|1457.8|1457.4|1456.8|1456|2887
1608625940000|2020-12-22 08:32:20|1457.8|1456.8|1457.6|1456.8|1458|1457.8|1457.2|1456.6|11991
1608625950000|2020-12-22 08:32:30|1457.8|1457|1456.8|1456.2|1458|1457.4|1456.8|1456.2|7859
1608625960000|2020-12-22 08:32:40|1456.6|1456.4|1456.4|1455.6|1457.2|1456.4|1455.6|1455.2|16438
1608625970000|2020-12-22 08:32:50|1456.6|1455.4|1456.4|1455.6|1456.8|1456|1456.4|1455.4|0
1608625980000|2020-12-22 08:33:00|1456.2|1455.4|1456.4|1456|1457.2|1456.8|1456|1455.4|3928
1608625990000|2020-12-22 08:33:10|1456.2|1455.8|1456.4|1455.8|1456.8|1456|1455.8|1455.2|5962
1608626000000|2020-12-22 08:33:20|1456.2|1455.6|1455.4|1454.8|1456.2|1455.6|1455.4|1454.6|2301
1608626010000|2020-12-22 08:33:30|1455.2|1455|1456.8|1456|1456.8|1456|1455.2|1455|6072
1608626020000|2020-12-22 08:33:40||1456.2||1456.2||1456.2||1456|12
1608626030000|2020-12-22 08:33:50|1457|1456.4|1455.8|1455|1457|1456.4|1455.8|1455|10453
1608626040000|2020-12-22 08:34:00|1455.6|1454.8|1455.2|1454.4|1455.6|1454.8|1455|1454.2|2235
1608626050000|2020-12-22 08:34:10|1455|1454.6|1454|1453.4|1455.2|1454.6|1453.8|1453.4|4843
1608626060000|2020-12-22 08:34:20|1454.2|1453.6|1455.8|1455.2|1456|1455.2|1454.2|1453.6|9911
1608626070000|2020-12-22 08:34:30|1455.6|1455|1455.2|1455|1455.8|1455.2|1455.2|1455|3784
1608626080000|2020-12-22 08:34:40|1455.6|1455.2|1456|1455.8|1456.4|1456|1455.6|1455.2|14393
1608626090000|2020-12-22 08:34:50|1456.2|1456|1456|1455.2|1457|1456.6|1455.6|1455|36964
1608626100000|2020-12-22 08:35:00|1455.8|1455|1454.4|1454|1455.8|1455|1454.4|1454|4572
1608626110000|2020-12-22 08:35:10|1454.2|1454.2|1455.2|1454.6|1455.4|1454.6|1454.2|1454.2|1498
1608626120000|2020-12-22 08:35:20|1455|1454.4|1456.4|1455.6|1456.4|1455.6|1454.8|1454.2|6660
1608626130000|2020-12-22 08:35:30|1456|1455.8|1456|1455.2|1456.4|1455.8|1456|1455.2|6042
1608626140000|2020-12-22 08:35:40|1455.8|1455|1454.8|1454.2|1456|1455.2|1454.8|1454.2|3347
1608626150000|2020-12-22 08:35:50|1454.6|1454|1455|1454.4|1455|1454.4|1454.2|1453.8|6094
1608626160000|2020-12-22 08:36:00|1455.2|1454.8|1454.6|1454|1456|1455.2|1454.6|1454|5616
1608626170000|2020-12-22 08:36:10|1454.8|1454.2|1455.6|1454.8|1455.8|1454.8|1454.6|1454|4042
1608626180000|2020-12-22 08:36:20|1455.2|1454.4|1455.2|1454.6|1455.2|1454.6|1454.6|1454.2|7116
1608626190000|2020-12-22 08:36:30|1455|1454.4|1454.6|1454.2|1455|1454.4|1454.6|1454.2|1
1608626200000|2020-12-22 08:36:40|1454.8|1454|1455.6|1454.6|1455.6|1454.8|1454.2|1453.8|5578
1608626210000|2020-12-22 08:36:50|1455.4||1455.4||1455.4||1455.4||0
1608626220000|2020-12-22 08:37:00|1455.6|1454.8|1455.6|1455|1456|1455|1455.6|1454.8|103
1608626230000|2020-12-22 08:37:10|1455.8|1455.2|1454.8|1454|1456|1455.4|1454.8|1454|3456
1608626240000|2020-12-22 08:37:20|1455|1454.2|1456|1455|1456|1455|1455|1454|939
1608626250000|2020-12-22 08:37:30|1456.2|1455.4|1455.6|1455.2|1456.4|1455.8|1455.6|1455|786
1608626260000|2020-12-22 08:37:40|1455.8|1455.4|1455.2|1454.6|1456.4|1455.8|1455|1454.2|2543
1608626270000|2020-12-22 08:37:50|1455.6|1454.8|1456|1455.4|1456|1455.4|1455.6|1454.8|1611
1608626280000|2020-12-22 08:38:00|1456.2|1455.6|1457.2|1456.6|1457.2|1456.6|1456.2|1455.4|6199
1608626290000|2020-12-22 08:38:10|1457|1456.4|1456.8|1456.4|1457.4|1456.8|1456.8|1456.4|461
1608626300000|2020-12-22 08:38:20|1456.6|1456.6|1456.8|1456|1457|1456.6|1456|1455.4|1319
1608626310000|2020-12-22 08:38:30|1457|1456.2|1456|1455.6|1457.2|1456.4|1456|1455.6|3375
1608626320000|2020-12-22 08:38:40|1455.8|1455.4|1457.2|1456.4|1457.2|1456.4|1455.6|1455.4|2174
1608626330000|2020-12-22 08:38:50|1457|1456.2|1456.8|1456|1457|1456.4|1456.4|1455.6|1562
1608626340000|2020-12-22 08:39:00||1455.8||1456.4||1456.4||1455.8|0
1608626350000|2020-12-22 08:39:10|1457|1456.6|1457.2|1456.8|1457.8|1457|1457|1456.6|1260
1608626360000|2020-12-22 08:39:20|1457.4|1457|1457.8|1457.2|1457.8|1457.2|1457.2|1456.6|6208
1608626370000|2020-12-22 08:39:30|1457.6|1457|1456.4|1455.6|1457.6|1457|1456.4|1455.6|12883
1608626380000|2020-12-22 08:39:40|1456.6|1455.8|1455.2|1454.6|1456.6|1455.8|1455|1454.4|1837
1608626390000|2020-12-22 08:39:50|1455.4|1455|1456.8|1456.2|1457|1456.4|1455.4|1455|11712
1608626400000|2020-12-22 08:40:00|1456.6|1456.4|1457|1456.2|1457|1456.6|1456.6|1456|2356
1608626410000|2020-12-22 08:40:10|1456.8|1456|1457.4|1457|1457.4|1457|1456.8|1456|6011
1608626420000|2020-12-22 08:40:20|1457.6|1457.2|1457.8|1457.2|1458|1457.4|1457.6|1457.2|570
1608626430000|2020-12-22 08:40:30|1458|1457.4|1458|1457.6|1458|1457.6|1457.8|1457.4|2786
1608626440000|2020-12-22 08:40:40|1457.8|1457.4|1458.4|1458|1458.4|1458|1457.8|1457.4|26229
1608626450000|2020-12-22 08:40:50|1458.2|1457.6|1457.4|1456.6|1458.2|1457.6|1457.2|1456.6|2831
1608626460000|2020-12-22 08:41:00|1457.2|1456.8|1457.2|1456.8|1457.4|1456.8|1457.2|1456.6|150
1608626470000|2020-12-22 08:41:10|1457.4|1457|1457.8|1457.2|1457.8|1457.2|1457.4|1456.8|3802
1608626480000|2020-12-22 08:41:20|1457.6|1457.4|1457.8|1457.2|1458|1457.6|1457.4|1457.2|1982
1608626490000|2020-12-22 08:41:30|1457.6|1457|1457.2|1456.4|1457.6|1457|1456.8|1456.2|3055
1608626500000|2020-12-22 08:41:40|1457|1456.2|1456.8|1456|1457|1456.2|1456.8|1456|2603
1608626510000|2020-12-22 08:41:50|1456.6|1456.2|1456.4|1456|1456.6|1456.2|1456.4|1456|350
1608626520000|2020-12-22 08:42:00|1456.6|1456.2|1456.6|1456|1456.6|1456.2|1456.4|1456|1426
1608626530000|2020-12-22 08:42:10|1456.4|1456.2|1457.2|1456.4|1457.2|1456.8|1456.4|1456.2|8017
1608626540000|2020-12-22 08:42:20|1457|1456.2|1456|1455.4|1457|1456.2|1455.6|1455|4708
1608626550000|2020-12-22 08:42:30|1456.2|1455.6|1456.8|1456.2|1456.8|1456.2|1456|1455.2|3308
1608626560000|2020-12-22 08:42:40|1457|1456.4|1456.4|1456|1457|1456.4|1455.6|1455.4|9367
1608626570000|2020-12-22 08:42:50|1456.6|1456.2|1456.2|1455.6|1456.8|1456.2|1455.4|1455|4009
1608626580000|2020-12-22 08:43:00|1456.4|1455.4|1455.4|1455|1456.4|1455.6|1455.4|1455|564
1608626590000|2020-12-22 08:43:10||1454.8||1454.8||1454.8||1454.6|2163
1608626600000|2020-12-22 08:43:20|1455|1454.6|1455|1454.6|1455|1454.6|1455|1454.6|862
1608626610000|2020-12-22 08:43:30|1455.2|1454.8|1455.4|1454.8|1455.4|1455|1455.2|1454.6|7513
1608626620000|2020-12-22 08:43:40|||||||||1120
1608626630000|2020-12-22 08:43:50|1455.6|1455|1455.8|1455.2|1456|1455.2|1455.6|1455|706
1608626640000|2020-12-22 08:44:00|1455.6|1455|1455.6|1455.2|1455.6|1455.2|1455.6|1455|600
1608626650000|2020-12-22 08:44:10|1455.4|1455|1455|1454.8|1455.4|1455|1455|1454.8|1389
1608626660000|2020-12-22 08:44:20|1455.2|1455|1455.8|1455.4|1456.2|1455.4|1455.2|1454.8|1971
1608626670000|2020-12-22 08:44:30|1456|1455.2|1456.2|1455.6|1457.2|1456.6|1455.8|1455.2|6482
1608626680000|2020-12-22 08:44:40|1456|1455.4|1456.2|1455.8|1456.2|1455.8|1455.8|1455.4|860
1608626690000|2020-12-22 08:44:50|1456.4|1456|1456.4|1455.8|1457|1456.2|1456.4|1455.8|966
1608626700000|2020-12-22 08:45:00|1456.6|1456|1456.8|1456.2|1457|1456.4|1456.4|1455.8|1290
1608626710000|2020-12-22 08:45:10|1456.6|1456|1456.4|1455.8|1456.8|1456.2|1456.4|1455.6|1010
1608626720000|2020-12-22 08:45:20|1456.2|1455.6|1456.4|1456|1456.8|1456.2|1456.2|1455.6|1028
1608626730000|2020-12-22 08:45:30|1456.6|1456.2|1456.8|1456.2|1457|1456.2|1456.6|1456|0
1608626740000|2020-12-22 08:45:40|1457|1456.4|1457|1456.6|1457.4|1457|1457|1456.4|1200
1608626750000|2020-12-22 08:45:50|1456.8|1456.4|1456.2|1456|1456.8|1456.4|1456|1455.6|3694
1608626760000|2020-12-22 08:46:00|1456|1455.8|1456.6|1456.2|1456.6|1456.2|1456|1455.8|2392
1608626770000|2020-12-22 08:46:10|1456.8|1456.4|1457.2|1456.4|1457.2|1456.4|1456.8|1456.4|250
1608626780000|2020-12-22 08:46:20|1457|1456.6|1456.6|1456.2|1457|1456.6|1456.4|1456.2|960
1608626790000|2020-12-22 08:46:30|1456.8|1456.4|1456.8|1456.6|1456.8|1456.6|1456.8|1456.4|0
1608626800000|2020-12-22 08:46:40|1457|1456.8|1457.6|1457|1457.6|1457.2|1457|1456.8|2381
1608626810000|2020-12-22 08:46:50|1457.4|1457.2|1457.6|1457.4|1457.8|1457.6|1457.4|1457|983
1608626820000|2020-12-22 08:47:00|1457.4|1457.2|1457.6|1457.2|1457.8|1457.6|1457.4|1457.2|3757
1608626830000|2020-12-22 08:47:10|1457.4|1457|1456.2|1456|1457.6|1457|1456.2|1456|4013
1608626840000|2020-12-22 08:47:20|1456.4|1456.2|1456.6|1456.2|1456.6|1456.4|1456.4|1456|1128
1608626850000|2020-12-22 08:47:30|1456.4|1456|1456.6|1456|1456.6|1456|1456|1455.8|147
1608626860000|2020-12-22 08:47:40|1456.8|1456.2|1457|1456.6|1457|1456.8|1456.8|1456.2|250
1608626870000|2020-12-22 08:47:50|1456.8|1456.8|1457|1456.6|1457.2|1456.8|1456.8|1456.6|185
1608626880000|2020-12-22 08:48:00|1457.2|1456.8|1457|1456.6|1457.4|1456.8|1457|1456.6|50
1608626890000|2020-12-22 08:48:10|1457.2|1456.8|1457.6|1457.2|1457.6|1457.4|1457.2|1456.8|2354
1608626900000|2020-12-22 08:48:20|1457.8|1457.4|1457.8|1457.4|1457.8|1457.6|1457.6|1457.2|3160
1608626910000|2020-12-22 08:48:30|1457.6|1457.2|1457.8|1457.4|1458|1457.8|1457.6|1457.2|1574
1608626920000|2020-12-22 08:48:40|1457.6|1457.2|1457|1456.6|1457.6|1457.2|1456.8|1456.6|1141
1608626930000|2020-12-22 08:48:50|1457.2|1456.8|1457.4|1456.8|1457.4|1457|1457|1456.6|3056
1608626940000|2020-12-22 08:49:00|1457.2|1456.6|1457|1456.8|1457.2|1456.8|1456.8|1456.4|5497
1608626950000|2020-12-22 08:49:10|1457.2|1457|1456.8|1456.4|1457.6|1457.2|1456.8|1456.4|6444
1608626960000|2020-12-22 08:49:20|1456.6|1456.2|1455|1454.8|1456.6|1456.2|1454.8|1454.6|34446
1608626970000|2020-12-22 08:49:30|1455.2|1455|1455.8|1455.4|1455.8|1455.4|1455.2|1455|1945
1608626980000|2020-12-22 08:49:40|1456|1455.6|1456.2|1456|1456.2|1456|1455.8|1455.6|2456
1608626990000|2020-12-22 08:49:50|1456.4|1455.8|1456.6|1456|1456.6|1456.2|1456|1455.6|8910
1608627000000|2020-12-22 08:50:00|1456.8|1455.8|1456.6|1456|1456.8|1456.2|1456|1455.8|10071
1608627010000|2020-12-22 08:50:10|1456.8|1456.2|1457|1456.2|1457|1456.4|1456.8|1456.2|1490
1608627020000|2020-12-22 08:50:20|1456.8|1456.4|1457|1456.6|1457.2|1456.8|1456.8|1456.4|2859
1608627030000|2020-12-22 08:50:30|1457.2|1456.8|1456.6|1456.4|1457.2|1456.8|1456.6|1456.4|6913
1608627040000|2020-12-22 08:50:40|1456.8|1456.6|1457|1456.6|1457|1456.6|1456.8|1456.6|500
1608627050000|2020-12-22 08:50:50|1456.8|1456.8|1456.2|1455.6|1457|1456.8|1456|1455.6|4363
1608627060000|2020-12-22 08:51:00|1456|1455.4|1455.8|1455.4|1456|1455.4|1455.6|1455.2|942
1608627070000|2020-12-22 08:51:10|1455.6|1455.2|1456|1455.6|1456|1455.6|1455.6|1455.2|1
1608627080000|2020-12-22 08:51:20|1455.8|1455.4|1456|1455.4|1456|1455.6|1455.6|1455|637
1608627090000|2020-12-22 08:51:30|1456.2|1455.6|1456.8|1456.2|1456.8|1456.4|1456.2|1455.6|644
1608627100000|2020-12-22 08:51:40|1457|1456.4|1456.8|1456.4|1457|1456.6|1456.8|1456.4|250
1608627110000|2020-12-22 08:51:50|1457|1456.6|1457|1456.6|1457|1456.8|1456.8|1456.6|0
1608627120000|2020-12-22 08:52:00|1457.2|1456.8|1457.8|1457.4|1457.8|1457.4|1457|1456.8|17058
1608627130000|2020-12-22 08:52:10|1457.6|1457.2|1457.8|1457.2|1458|1457.8|1457.6|1457.2|2621
1608627140000|2020-12-22 08:52:20|1457.6|1457.4|1458.6|1458.2|1459|1458.6|1457.6|1457.4|10273
1608627150000|2020-12-22 08:52:30|1458.4|1458.4|1458.8|1458.4|1459|1458.6|1458.4|1458.4|2277
1608627160000|2020-12-22 08:52:40|1459|1458.6|1458.8|1458.4|1459|1458.6|1458.4|1458|2602
1608627170000|2020-12-22 08:52:50|1459|1458.6|1458.8|1458.6|1459.4|1459|1458.8|1458.4|35552
1608627180000|2020-12-22 08:53:00|1458.6|1458.4|1459.4|1458.8|1459.6|1458.8|1458.4|1458.2|1026
1608627190000|2020-12-22 08:53:10|1459.6|1459|1459.8|1459.4|1459.8|1459.6|1459.6|1459|3093
1608627200000|2020-12-22 08:53:20|1460|1459.6|1461|1460.6|1461|1460.8|1460|1459.6|35541
1608627210000|2020-12-22 08:53:30|1461.2|1460.8|1460.6|1460.4|1461.2|1460.8|1460.6|1460.4|3980
1608627220000|2020-12-22 08:53:40|1460.8|1460.6|1460.8|1460.4|1461|1460.6|1460.6|1460.4|2922
1608627230000|2020-12-22 08:53:50|1461|1460.6|1459.4|1459|1461|1460.6|1459.2|1459|7211
1608627240000|2020-12-22 08:54:00|1459.2|1458.8|1459.4|1459|1459.4|1459|1459.2|1458.8|688
1608627250000|2020-12-22 08:54:10|1459.6|1459.2|1460.6|1460|1460.6|1460.2|1459.4|1459|10025
1608627260000|2020-12-22 08:54:20|1460.4|1459.8|1460.2|1459.6|1460.4|1459.8|1460|1459.6|730
1608627270000|2020-12-22 08:54:30||1460||1460||1460||1460|702
1608627280000|2020-12-22 08:54:40|1460|1459.8|1458.8|1458.4|1460|1459.8|1458.6|1458.4|4784
1608627290000|2020-12-22 08:54:50|1459|1458.6|1458.8|1458.2|1459.2|1458.8|1458.6|1458.2|15350
1608627300000|2020-12-22 08:55:00|1458.6|1458|1458.6|1458|1458.8|1458.4|1458.4|1458|761
1608627310000|2020-12-22 08:55:10|1458.4|1458.2|1459.2|1459|1459.2|1459|1458.4|1458.2|1358
1608627320000|2020-12-22 08:55:20|1459.4|1459.2|1459.2|1458.8|1459.8|1459.4|1459.2|1458.8|1013
1608627330000|2020-12-22 08:55:30|1459.4|1458.6|1459.6|1459|1459.6|1459.2|1459.4|1458.6|240
1608627340000|2020-12-22 08:55:40|1459.4|1459.2|1459.4|1459|1459.6|1459.2|1459.4|1459|0
1608627350000|2020-12-22 08:55:50|1459.8|1459.2|1459.8|1459.2|1459.8|1459.4|1459.8|1459.2|10340
1608627360000|2020-12-22 08:56:00|1459.6|1459.4|1459.4|1458.8|1459.6|1459.4|1459.4|1458.8|1164
1608627370000|2020-12-22 08:56:10|1459.6|1459|1458.8|1458|1460|1459.6|1458.8|1458|3148
1608627380000|2020-12-22 08:56:20|1458.6|1457.8|1458.8|1458.6|1458.8|1458.6|1457.8|1457.4|4573
1608627390000|2020-12-22 08:56:30|1459|1458.8|1458.8|1458.2|1459.2|1458.8|1458.8|1458.2|1830
1608627400000|2020-12-22 08:56:40|1458.6|1458|1458.2|1457.8|1458.6|1458|1458.2|1457.8|0
1608627410000|2020-12-22 08:56:50|1458.4|1458|1458.6|1458|1458.8|1458|1458.4|1458|3673
1608627420000|2020-12-22 08:57:00|1458.8|1458.2|1459.2|1458.8|1459.2|1459|1458.8|1458.2|461
1608627430000|2020-12-22 08:57:10|1459.4|1459|1459.2|1458.6|1459.4|1459|1458.8|1458.6|2453
1608627440000|2020-12-22 08:57:20|1459||1459||1459||1458.8||1063
1608627450000|2020-12-22 08:57:30|1458.8|1458.4|1458.8|1458.6|1458.8|1458.6|1458.4|1458.2|2479
1608627460000|2020-12-22 08:57:40|1459|1458.4|1459|1458.4|1459|1458.6|1459|1458.4|1010
1608627470000|2020-12-22 08:57:50|1458.8|1458.2|1457.8|1457.4|1458.8|1458.2|1457.8|1457.2|1701
1608627480000|2020-12-22 08:58:00|1458|1457.2|1458.6|1458.2|1458.6|1458.4|1458|1457.2|7550
1608627490000|2020-12-22 08:58:10|1458.4|1458|1458.6|1458|1458.6|1458|1458.4|1458|1187
1608627500000|2020-12-22 08:58:20|1458.8|1458.2|1459.2|1458.8|1459.4|1459.2|1458.8|1458.2|351
1608627510000|2020-12-22 08:58:30|1459.4|1459|1458.8|1458.2|1459.4|1459|1458.6|1458.2|1834
1608627520000|2020-12-22 08:58:40|1458.6|1458.4|1458.6|1458.2|1459|1458.8|1458.6|1458.2|1292
1608627530000|2020-12-22 08:58:50|1458.4|1458|1455.6|1455.2|1458.4|1458|1455.6|1455|11162
1608627540000|2020-12-22 08:59:00|1455.8|1455.4|1456.4|1456|1456.6|1456.4|1455.8|1455.4|14382
1608627550000|2020-12-22 08:59:10|1456.6|1456.2|1457.2|1456.8|1457.4|1457.2|1456.6|1456.2|16039
1608627560000|2020-12-22 08:59:20|1457.4|1456.6|1457.8|1457.2|1457.8|1457.4|1457.4|1456.6|1000
1608627570000|2020-12-22 08:59:30|1457.6|1457|1457.2|1457|1457.6|1457.2|1457.2|1456.8|3161
1608627580000|2020-12-22 08:59:40|1457.4|1457.2|1457.4|1457|1457.6|1457.2|1457.2|1456.6|8092
1608627590000|2020-12-22 08:59:50|1457.6|1457.2|1457.6|1457|1457.8|1457.2|1457.4|1457|3740
1608627600000|2020-12-22 09:00:00|1457.4|1457.2|1457.4|1457|1457.8|1457.4|1457.4|1457|245
1608627610000|2020-12-22 09:00:10|1457.6|1457.2|1456.2|1455.8|1457.8|1457.6|1456.2|1455.8|16188
1608627620000|2020-12-22 09:00:20|1456.4|1456|1457.2|1456.6|1457.4|1457|1456.4|1456|7429
1608627630000|2020-12-22 09:00:30|1457.4|1456.8|1457.4|1457|1457.6|1457.4|1457.2|1456.8|12528
1608627640000|2020-12-22 09:00:40|1457.2|1456.8|1457.4|1456.8|1457.4|1456.8|1457.2|1456.8|1000
1608627650000|2020-12-22 09:00:50|1457.2|1456.6|1457|1456.4|1457.2|1456.8|1457|1456.4|1404
1608627660000|2020-12-22 09:01:00|1456.8||1456.8||1456.8||1456.6||640
1608627670000|2020-12-22 09:01:10|1457|1456.6|1456.6|1456.2|1457|1456.8|1456.2|1455.8|29359
1608627680000|2020-12-22 09:01:20|1456.8|1456.4|1457|1456.6|1457.2|1457|1456.8|1456.4|5293
1608627700000|2020-12-22 09:01:40|1456.8|1456.4|1457.2|1456.4|1457.2|1456.4|1456.6|1456.2|2707
1608627710000|2020-12-22 09:01:50|1457.4|1456.6|1457.4|1456.8|1457.4|1456.8|1457|1456.6|65
1608627720000|2020-12-22 09:02:00|1457.6|1457|1457.4|1457.2|1457.6|1457.4|1457.2|1456.8|3966
1608627730000|2020-12-22 09:02:10|1457.6|1457|1457.2|1457|1457.6|1457|1457.2|1457|16849
1608627740000|2020-12-22 09:02:20|1457|1456.8|1457.2|1456.6|1457.2|1457|1456.8|1456.6|3061
1608627750000|2020-12-22 09:02:30|1457||1457||1457||1456.8||502
1608627760000|2020-12-22 09:02:40|1456.8|1456.4|1456.8|1456.2|1457|1456.6|1456.6|1456|1533
1608627770000|2020-12-22 09:02:50|1456.6|1456.4|1457|1456.6|1457.2|1457|1456.4|1456.4|2751
1608627780000|2020-12-22 09:03:00|1457.2|1456.8|1456.6|1456.2|1457.2|1456.8|1456.6|1456|22150
1608627790000|2020-12-22 09:03:10|1456.4|1456|1456.8|1456.4|1456.8|1456.4|1456.4|1456|3879
1608627800000|2020-12-22 09:03:20|1457|1456.6|1456.8|1456.4|1457|1456.8|1456.6|1456.2|7824
1608627810000|2020-12-22 09:03:30|1456.6|1456.2|1456.8|1456.4|1457|1456.6|1456.6|1456.2|24
1608627820000|2020-12-22 09:03:40|1457|1456.6|1456.8|1456.4|1457|1456.6|1456.4|1456.2|26006
1608627830000|2020-12-22 09:03:50|1457|1456.6|1457.2|1456.8|1457.2|1457|1457|1456.6|1982
1608627840000|2020-12-22 09:04:00|1457.4|1457|1458.4|1458|1458.4|1458|1457.4|1456.8|7621
1608627850000|2020-12-22 09:04:10|1458.6|1458.2|1457.8|1457.2|1458.6|1458.2|1457.6|1457.2|2179
1608627860000|2020-12-22 09:04:20|1457.6|1457.4|1458|1457.6|1458|1457.8|1457.4|1457.4|690
1608627870000|2020-12-22 09:04:30|1458.2|1457.8|1458.6|1458.2|1458.6|1458.4|1458.2|1457.8|5256
1608627880000|2020-12-22 09:04:40|1458.4|1458|1458.4|1457.8|1458.4|1458.4|1458.4|1457.8|2162
1608627890000|2020-12-22 09:04:50|1458.2|1457.6|1458|1457.6|1458.4|1457.8|1457.8|1457.4|3406
1608627900000|2020-12-22 09:05:00|1457.8|1457.4|1458.4|1457.8|1458.6|1457.8|1457.6|1457.2|13650
1608627910000|2020-12-22 09:05:10|1458.6|1458.2|1458.8|1458.4|1459|1458.6|1458.6|1458.2|4697
1608627920000|2020-12-22 09:05:20|1458.6|1458.2|1458.4|1457.8|1458.6|1458.2|1458|1457.8|1025
1608627930000|2020-12-22 09:05:30|1458.6|1458|1457.4|1457|1458.6|1458.2|1457|1456.6|8012
1608627940000|2020-12-22 09:05:40|1457.6|1456.8|1457|1456.6|1457.6|1457|1457|1456.6|0
1608627950000|2020-12-22 09:05:50|1457.2|1456.8|1456.8|1456.4|1457.4|1457|1456.6|1456.2|3001
1608627960000|2020-12-22 09:06:00|1456.6|1456.2|1457.2|1456.8|1457.2|1457|1456.6|1456.2|9991
1608627970000|2020-12-22 09:06:10|1457.4|1457|1457|1456.4|1457.6|1457.2|1457|1456.4|6492
1608627980000|2020-12-22 09:06:20|1457.2|1456.6|1457.6|1457|1457.6|1457.2|1457|1456.6|2196
1608627990000|2020-12-22 09:06:30|1457.8|1457.2|1457.8|1457.4|1458|1457.4|1457.8|1457.2|0
1608628000000|2020-12-22 09:06:40|1458|1457.6|1458.2|1457.6|1458.2|1457.8|1458|1457.6|2482
1608628010000|2020-12-22 09:06:50|1458|1458|1457.6|1457.4|1458.4|1458|1457.6|1457.4|6054
1608628020000|2020-12-22 09:07:00|1457.8|1457.6|1458.6|1458|1458.6|1458.2|1457.8|1457.6|3491
1608628030000|2020-12-22 09:07:10|1458.4|1458.2|1458.4|1458.2|1458.4|1458.2|1458.4|1458.2|100
1608628040000|2020-12-22 09:07:20|1458.2|1458|1458.6|1458|1458.6|1458.2|1458|1457.6|2695
1608628050000|2020-12-22 09:07:30|1458.4|1457.8|1458.4|1458|1458.4|1458|1457.4|1456.8|27284
1608628070000|2020-12-22 09:07:50|1458.6|1458.2|1458|1457.6|1458.6|1458.2|1457.8|1457.6|2793
1608628080000|2020-12-22 09:08:00|1458.2|1458|1458.4|1458|1458.4|1458.2|1458.2|1458|341
1608628090000|2020-12-22 09:08:10|1458.6|1458.2|1458.8|1458.6|1459|1458.6|1458.4|1458|900
1608628100000|2020-12-22 09:08:20|1459|1458.4|1459.2|1458.6|1459.2|1458.8|1458.6|1458.4|9079
1608628110000|2020-12-22 09:08:30|1459|1458.4|1458.8|1458.4|1459|1458.4|1458.4|1458|970
1608628120000|2020-12-22 09:08:40|1459|1458.6|1459|1458.6|1459.2|1458.8|1458.8|1458.4|3979
1608628140000|2020-12-22 09:09:00|1459.2|1459|1459.6|1459|1459.6|1459.4|1459.2|1459|457
1608628150000|2020-12-22 09:09:10|1459.8|1459.2|1460|1459.6|1460|1459.6|1459.8|1459.2|700
1608628160000|2020-12-22 09:09:20|1460.2|1459.8|1460.4|1460|1460.4|1460|1460.2|1459.8|4745
1608628170000|2020-12-22 09:09:30|1460.6|1460.2|1460.6|1460.2|1460.8|1460.6|1460.6|1460.2|1572
1608628180000|2020-12-22 09:09:40|1460.8|1460.4|1461.6|1461.2|1462|1461.6|1460.8|1460.4|12704
1608628190000|2020-12-22 09:09:50|1461.4|1461|1461.6|1461|1461.6|1461|1461|1460.6|1714
1608628200000|2020-12-22 09:10:00|1461.4|1461.2|1461.4|1461.2|1461.6|1461.2|1461.4|1461|1150
1608628210000|2020-12-22 09:10:10|1461.6|1461|1461.2|1460.6|1461.6|1461|1461|1460.4|2079
1608628220000|2020-12-22 09:10:20|1461.4|1461|1461.4|1461|1461.6|1461|1461.4|1461|0
1608628240000|2020-12-22 09:10:40|1461.6|1461.2|1461.2|1460.6|1461.8|1461.4|1461|1460.6|2145
1608628250000|2020-12-22 09:10:50|1461.4|1460.8|1461.6|1461|1461.6|1461.2|1461.4|1460.8|401
1608628260000|2020-12-22 09:11:00|1461.4|1461.2|1460.8|1460.4|1461.8|1461.4|1460.8|1460.2|3721
1608628270000|2020-12-22 09:11:10|1461|1460.2|1461|1460.6|1461|1460.8|1461|1460.2|0
1608628280000|2020-12-22 09:11:20|1460.8|1460.8|1460.8|1460.6|1461|1460.8|1460.8|1460.6|500
1608628290000|2020-12-22 09:11:30|1461|1460.8|1460.6|1460.2|1461.2|1460.8|1460.4|1460.2|3152
1608628300000|2020-12-22 09:11:40|1460.8|1460.4|1460.6|1460.2|1460.8|1460.6|1460.6|1460.2|3993
1608628310000|2020-12-22 09:11:50|1460.4|1460|1461|1460.6|1461|1460.6|1460.2|1460|4285
1608628320000|2020-12-22 09:12:00|1461.2|1460.8|1460.8|1460.4|1461.2|1460.8|1460.8|1460.4|682
1608628330000|2020-12-22 09:12:10|1460.6|1460.2|1460|1459.4|1460.6|1460.2|1460|1459.4|17799
1608628340000|2020-12-22 09:12:20|1460.2|1459.6|1460.6|1460.2|1460.6|1460.4|1460.2|1459.6|13040
1608628350000|2020-12-22 09:12:30|1460.4|1460|1459.8|1459.2|1460.4|1460|1459.6|1459.2|6542
1608628360000|2020-12-22 09:12:40|1459.6|1459.4|1460|1459.6|1460|1459.6|1459.6|1459.2|937
1608628370000|2020-12-22 09:12:50|1459.8|1459.4|1459.8|1459.4|1459.8|1459.6|1459.4|1459.2|2725
1608628380000|2020-12-22 09:13:00|1460|1459.6|1460|1459.4|1460|1459.6|1459.8|1459.4|4457
1608628390000|2020-12-22 09:13:10|1459.8|1459.2|1459.2|1458.8|1459.8|1459.4|1459.2|1458.6|2867
1608628400000|2020-12-22 09:13:20|1459.4|1459|1459.8|1459.6|1460.2|1460|1459.4|1459|31026
1608628410000|2020-12-22 09:13:30|1459.6|1459.4|1460|1459.6|1460|1459.8|1459.2|1459|9105
1608628420000|2020-12-22 09:13:40|1460.2|1459.8|1460|1459.8|1460.2|1460|1460|1459.8|710
1608628430000|2020-12-22 09:13:50|1460.2|1460|1460.4|1460|1460.6|1460.2|1459.8|1459.6|15942
1608628440000|2020-12-22 09:14:00|1460.6|1460.2|1459.8|1459.6|1460.6|1460.4|1459.8|1459.4|8380
1608628450000|2020-12-22 09:14:10|1460|1459.4|1460|1459.6|1460|1459.6|1459.6|1459.2|2834
1608628460000|2020-12-22 09:14:20|1459.8|1459.8|1459.8|1459.6|1459.8|1459.8|1459.8|1459.6|3398
1608628470000|2020-12-22 09:14:30|1459.6|1459.4|1459.8|1459.4|1459.8|1459.4|1459.6|1459.4|4264
1608628480000|2020-12-22 09:14:40|1460|1459.6|1460.8|1460.4|1460.8|1460.4|1460|1459.4|7998
1608628490000|2020-12-22 09:14:50|1461|1460.6|1461|1460.6|1461|1460.8|1461|1460.6|838
1608628500000|2020-12-22 09:15:00|1461.2|1460.8|1461.4|1461.2|1461.8|1461.4|1461|1460.8|6166
1608628510000|2020-12-22 09:15:10|1461.6|1461|1461.4|1461|1461.6|1461|1461.4|1461|0
1608628520000|2020-12-22 09:15:20|1461.6|1461.2|1460.8|1460.2|1461.6|1461.2|1460.8|1460.2|4584
1608628530000|2020-12-22 09:15:30|1460.6|1460.4|1460.2|1460|1461|1460.6|1460.2|1460|8115
1608628540000|2020-12-22 09:15:40|1460|1459.8|1460.2|1459.8|1460.2|1459.8|1460|1459.8|2551
1608628550000|2020-12-22 09:15:50|1460|1459.6|1459.2|1458.8|1460|1459.6|1459|1458.6|2493
1608628560000|2020-12-22 09:16:00|1459|1459|1459.2|1459|1459.4|1459|1458.8|1458.6|11503
1608628570000|2020-12-22 09:16:10|1459.4|1458.8|1459|1458.6|1459.4|1459.2|1459|1458.6|1260
1608628580000|2020-12-22 09:16:20|1459.2|1458.8|1459.4|1458.8|1459.4|1459|1459.2|1458.8|6371
1608628590000|2020-12-22 09:16:30|1459.6|1459|1459.2|1458.8|1459.8|1459.4|1459.2|1458.8|8137
1608628600000|2020-12-22 09:16:40|1459|1459|1459.2|1458.6|1459.2|1459|1459|1458.6|620
1608628610000|2020-12-22 09:16:50|1459|1458.4|1459|1458.6|1459|1458.6|1458.6|1458.2|1355
1608628620000|2020-12-22 09:17:00|1458.8|1458.4|1458.4|1458|1459|1458.4|1458.2|1458|2175
1608628630000|2020-12-22 09:17:10|1458.6|1458.2|1457.8|1457.4|1458.6|1458.4|1457.8|1457.4|9277
1608628640000|2020-12-22 09:17:20|1457.6|1457.2|1456.8|1456.4|1457.6|1457.2|1456.8|1456.4|8778
1608628650000|2020-12-22 09:17:30|1457|1456.6|1457.2|1457|1457.2|1457|1456.8|1456.6|2373
1608628660000|2020-12-22 09:17:40|1457|1456.8|1456.8|1456.2|1457.2|1456.8|1456.4|1456.2|20068
1608628670000|2020-12-22 09:17:50|1456.6|1456|1456.2|1456|1456.6|1456.2|1456.2|1456|519
1608628680000|2020-12-22 09:18:00|1456|1455.8|1456|1455.6|1456|1455.8|1455.4|1455|22916
1608628690000|2020-12-22 09:18:10|1455.8|1455.8|1455.6|1455|1455.8|1455.8|1455.6|1455|2022
1608628700000|2020-12-22 09:18:20|1455.4|1454.8|1455|1454.6|1455.4|1454.8|1454.8|1454.4|6150
1608628710000|2020-12-22 09:18:30|1455.2|1454.8|1455.6|1455.2|1456|1455.4|1455.2|1454.8|8881
1608628720000|2020-12-22 09:18:40|1455.2|1455|1455|1454.8|1455.6|1455|1455|1454.8|162
1608628730000|2020-12-22 09:18:50|1455.2|1455|1455|1454.6|1455.4|1455.2|1455|1454.6|4506
1608628740000|2020-12-22 09:19:00|1454.8|1454.4|1455|1454.6|1455.4|1455|1454.6|1454.4|2832
1608628750000|2020-12-22 09:19:10|1455.2|1454.8|1455.6|1455.2|1455.6|1455.2|1455.2|1454.8|11389
1608628760000|2020-12-22 09:19:20|||||||||1500
1608628770000|2020-12-22 09:19:30|1455.4|1455|1455.8|1455.2|1455.8|1455.2|1455.2|1455|384
1608628780000|2020-12-22 09:19:40|1455.6||1455.6||1455.6||1455.6||950
1608628790000|2020-12-22 09:19:50|1455.8|1455.4|1455.6|1455.4|1455.8|1455.6|1455.6|1455.4|1276
1608628800000|2020-12-22 09:20:00|1455.8|1455.6|1456.2|1455.8|1456.2|1455.8|1455.8|1455.6|232
1608628810000|2020-12-22 09:20:10|1456.4|1456|1456.2|1455.6|1456.6|1456.2|1455.6|1455.4|10439
1608628820000|2020-12-22 09:20:20|1456|1455.8|1456.2|1455.8|1456.2|1455.8|1455.6|1455.2|3004
1608628830000|2020-12-22 09:20:30|1456|1456|1456.2|1455.8|1456.4|1456|1456|1455.8|1086
1608628840000|2020-12-22 09:20:40|1456.4|1456|1456.6|1456|1456.6|1456|1456.4|1456|32
1608628850000|2020-12-22 09:20:50|1456.2|1455.6|1455.8|1455.6|1456.6|1456|1455.6|1455.4|20659
1608628860000|2020-12-22 09:21:00|1455.6|1455.4|1456|1455.6|1456|1455.6|1455.6|1455.4|1593
1608628870000|2020-12-22 09:21:10|1456.2|1455.8|1455.8|1455.4|1456.2|1456|1455.8|1455.4|200
1608628880000|2020-12-22 09:21:20|1456|1455.6|1456.6|1456.2|1456.6|1456.4|1456|1455.6|1512
1608628890000|2020-12-22 09:21:30|1456.8|1456.4|1456.8|1456.2|1457|1456.6|1456.6|1456.2|2326
1608628900000|2020-12-22 09:21:40|1457.2|1456.4|1456.8|1456.4|1457.4|1457|1456.8|1456.4|24742
1608628910000|2020-12-22 09:21:50|1457||1457||1457||1456.8||0
1608628920000|2020-12-22 09:22:00|1456.8|1456.6|1457.8|1457.2|1458|1457.4|1456.8|1456.6|361
1608628930000|2020-12-22 09:22:10|1457.6|1457|1457.6|1457.2|1457.6|1457.2|1457.4|1457|3992
1608628940000|2020-12-22 09:22:20|1457.8|1457.4|1457.4|1457.2|1457.8|1457.6|1457.4|1457.2|1754
1608628950000|2020-12-22 09:22:30|1457.6|1457|1457|1456.6|1457.8|1457|1456.8|1456.6|841
1608628960000|2020-12-22 09:22:40|1457.2|1456.8|1457.6|1457.2|1457.6|1457.4|1457.2|1456.8|3466
1608628970000|2020-12-22 09:22:50|1457.8|1457.4|1458.6|1458.2|1458.6|1458.2|1457.6|1457.4|418
1608628980000|2020-12-22 09:23:00|1458.4|1458|1458.4|1457.8|1458.4|1458|1458.2|1457.8|10
1608628990000|2020-12-22 09:23:10|1458.6|1458|1458.6|1458.2|1458.6|1458.2|1458.6|1458|0
1608629000000|2020-12-22 09:23:20|1458.4|1458|1458.4|1458|1458.4|1458|1458.4|1458|2000
1608629010000|2020-12-22 09:23:30|1458.6|1458.2|1458.6|1458|1458.6|1458.4|1458.4|1458|1364
1608629020000|2020-12-22 09:23:40|1458.4|1458.2|1459|1458.6|1459|1458.8|1458.4|1458.2|3401
1608629030000|2020-12-22 09:23:50|1458.8|1458.4|1458.2|1458|1458.8|1458.4|1458.2|1458|3056
1608629040000|2020-12-22 09:24:00|1458.4|1457.8|1457.8|1457.2|1458.4|1457.8|1457.6|1457.2|1987
1608629050000|2020-12-22 09:24:10|1457.6|1456.8|1457.2|1456.8|1457.6|1456.8|1457.2|1456.6|7731
1608629060000|2020-12-22 09:24:20|1457.4|1456.6|1457.8|1457.4|1457.8|1457.6|1457.4|1456.6|1928
1608629070000|2020-12-22 09:24:30|1458|1457.6|1458|1457.6|1458|1457.6|1458|1457.6|1
1608629080000|2020-12-22 09:24:40|1457.8|1457.8|1457.8|1457.4|1458|1457.8|1457.6|1457.4|4450
1608629090000|2020-12-22 09:24:50|1457.6|1457.2|1458|1457.8|1458|1457.8|1457.6|1457.2|1797
1608629100000|2020-12-22 09:25:00|1458.2|1457.6|1458.2|1457.6|1458.4|1457.8|1458|1457.6|1300
1608629110000|2020-12-22 09:25:10|1458.4|1457.8|1458|1457.6|1458.6|1458|1457.8|1457.6|8111
1608629120000|2020-12-22 09:25:20|1458.2|1457.8|1458.2|1457.8|1458.2|1457.8|1458.2|1457.6|1142
1608629130000|2020-12-22 09:25:30|1458|1458|1458.2|1457.8|1458.2|1458|1458|1457.8|2557
1608629140000|2020-12-22 09:25:40|1458.4|1458|1458.4|1458.2|1458.4|1458.2|1458.2|1457.8|2984
1608629150000|2020-12-22 09:25:50|1458.2|1458|1458.4|1458|1458.6|1458.4|1458.2|1458|2576
1608629160000|2020-12-22 09:26:00|1458.2||1458.2||1458.2||1458.2||0
1608629170000|2020-12-22 09:26:10|1458.4|1458.2|1458|1457.8|1458.4|1458.2|1458|1457.8|7734
1608629180000|2020-12-22 09:26:20|1457.8|1457.6|1457.2|1456.8|1457.8|1457.6|1457.2|1456.8|2433
1608629190000|2020-12-22 09:26:30|1457|1456.6|1457|1456.6|1457.2|1456.8|1456.8|1456.6|2462
1608629200000|2020-12-22 09:26:40|1456.8|1456.4|1456.6|1456|1456.8|1456.6|1456.6|1456|0
1608629210000|2020-12-22 09:26:50|1456.4|1456.2|1456.6|1456.2|1456.6|1456.4|1456.4|1456.2|1434
1608629220000|2020-12-22 09:27:00|1456.4|1456.4|1456.4|1455.8|1456.4|1456.4|1456|1455.8|3553
1608629230000|2020-12-22 09:27:10|1456.2|1456|1456.6|1456.2|1456.6|1456.2|1456|1456|983
1608629240000|2020-12-22 09:27:20|1456.8|1456|1456|1455.6|1456.8|1456|1456|1455.6|501
1608629250000|2020-12-22 09:27:30|1456.2|1455.8|1456|1455.8|1456.4|1456|1456|1455.8|5922
1608629260000|2020-12-22 09:27:40|1455.8|1455.6|1455.8|1455.4|1455.8|1455.6|1455.8|1455.4|641
1608629270000|2020-12-22 09:27:50|1456|1455.6|1455.8|1455.4|1456|1455.6|1455.8|1455.4|500
1608629280000|2020-12-22 09:28:00|1455.6|1455.2|1455.8|1455.4|1455.8|1455.4|1455|1454.8|56111
1608629290000|2020-12-22 09:28:10|1456|1455.6|1456.2|1455.8|1456.4|1456|1455.8|1455.4|9136
1608629300000|2020-12-22 09:28:20|1456||1456||1456||1456||330
1608629310000|2020-12-22 09:28:30|1456.2|1455.6|1455.8|1455.4|1456.2|1455.6|1455.6|1455.4|1905
1608629320000|2020-12-22 09:28:40|1456|1455.6|1456.4|1455.8|1456.4|1456|1456|1455.6|171
1608629330000|2020-12-22 09:28:50|1456.2|1455.6|1456.2|1455.8|1456.2|1455.8|1455.8|1455.6|3071
1608629340000|2020-12-22 09:29:00|1456.4|1456|1456.6|1456.2|1456.6|1456.2|1456.4|1456|0
1608629360000|2020-12-22 09:29:20|1456.8|1456.4|1456.4|1456|1456.8|1456.4|1456.4|1456|2234
1608629370000|2020-12-22 09:29:30|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|1455.8|1455.6|1552
1608629390000|2020-12-22 09:29:50|1456|1455.6|1455.4|1455|1456|1455.6|1455.4|1455|3964
1608629400000|2020-12-22 09:30:00|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|733
1608629410000|2020-12-22 09:30:10|1455.4|1455|1455.4|1455|1455.6|1455.2|1455.2|1455|4006
1608629430000|2020-12-22 09:30:30|1455.6|1455.2|1455.8|1455.2|1455.8|1455.6|1455.6|1455.2|2935
1608629440000|2020-12-22 09:30:40|1455.6|1455|1455.4|1454.8|1455.6|1455|1455|1454.8|3591
1608629450000|2020-12-22 09:30:50|1455.2|1455|1455.2|1455|1455.2|1455|1455.2|1455|0
1608629460000|2020-12-22 09:31:00|1455.4|1455.2|1455.4|1455|1456.2|1455.8|1455.2|1455|10643
1608629470000|2020-12-22 09:31:10|1455.6|1455.2|1455.8|1455.4|1455.8|1455.4|1455.6|1455.2|982
1608629480000|2020-12-22 09:31:20|1455.6|1455.2|1455|1454.6|1455.8|1455.2|1454.6|1454.2|10330
1608629490000|2020-12-22 09:31:30|1455.2|1454.8|1455.4|1455|1455.4|1455|1455.2|1454.8|0
1608629510000|2020-12-22 09:31:50|1455.6|1455.2|1455.8|1455.4|1455.8|1455.4|1455.6|1455.2|617
1608629520000|2020-12-22 09:32:00|1455.6|1455.2|1455.4|1455|1455.6|1455.2|1455.2|1454.8|1361
1608629530000|2020-12-22 09:32:10|1455.6|1455.2|1454.6|1454.4|1455.6|1455.2|1454.6|1454.4|8199
1608629540000|2020-12-22 09:32:20|1454.4|1454.2|1454.6|1454.2|1454.6|1454.4|1454.4|1454|449
1608629550000|2020-12-22 09:32:30|1454.8|1454.4|1454.8|1454.4|1455|1454.6|1454.8|1454.4|684
1608629560000|2020-12-22 09:32:40|1454.6|1454.2|1454.6|1454.2|1454.8|1454.4|1454.4|1454|4921
1608629570000|2020-12-22 09:32:50|1454.8|1454.4|1454.6|1454.2|1454.8|1454.6|1454.6|1454.2|241
1608629580000|2020-12-22 09:33:00|1454.4||1454.4||1454.6||1454.4||800
1608629590000|2020-12-22 09:33:10|1454.6|1454.4|1454.4|1454|1454.6|1454.4|1454.2|1454|6775
1608629600000|2020-12-22 09:33:20|1454.2||1454.4||1454.4||1454.2||1091
1608629610000|2020-12-22 09:33:30|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|1454|1453.8|541
1608629620000|2020-12-22 09:33:40|1454.4|1454|1454|1453.8|1454.4|1454|1454|1453.8|0
1608629630000|2020-12-22 09:33:50|1454.2|1454|1454.6|1454.2|1454.6|1454.2|1454|1453.8|3305
1608629640000|2020-12-22 09:34:00|1454.8|1454.4|1454.4|1454|1455|1454.6|1454.2|1454|10220
1608629660000|2020-12-22 09:34:20|1454.6|1454.2|1454.4|1454|1454.6|1454.2|1454.4|1454|3028
1608629670000|2020-12-22 09:34:30|1454.2|1453.8|1453.4|1453.2|1454.2|1453.8|1453.4|1453.2|6464
1608629680000|2020-12-22 09:34:40|1453.6|1453|1453.2|1452.8|1453.6|1453|1453|1452.8|2180
1608629690000|2020-12-22 09:34:50|1453.4|1453|1453|1452.6|1453.4|1453.2|1453|1452.4|2747
1608629700000|2020-12-22 09:35:00|1453.2|1452.8|1453.4|1453|1453.4|1453|1453.2|1452.8|1248
1608629710000|2020-12-22 09:35:10|1453.2|1453.2|1453.4|1453.2|1453.4|1453.2|1453.2|1453.2|22
1608629720000|2020-12-22 09:35:20|1453.6|1453.4|1454.6|1454.2|1454.8|1454.6|1453.6|1453.4|6048
1608629730000|2020-12-22 09:35:30|1454.8|1454.4|1455.4|1455|1455.4|1455.2|1454.8|1454.4|2856
1608629740000|2020-12-22 09:35:40|1455.2|1454.8|1454.6|1454.4|1455.2|1454.8|1454.4|1454.2|768
1608629750000|2020-12-22 09:35:50|1454.8||1455||1455||1454.8||0
1608629760000|2020-12-22 09:36:00|1455.2|1454.6|1455.8|1455.4|1455.8|1455.4|1455.2|1454.6|400
1608629770000|2020-12-22 09:36:10|1456|1455.6|1458|1457.6|1458|1457.8|1456|1455.6|7484
1608629780000|2020-12-22 09:36:20|1457.8|1457.8|1457.6|1457.2|1458|1457.8|1457.4|1457|3608
1608629790000|2020-12-22 09:36:30|1457.4|1457|1457.2|1456.8|1457.6|1457|1456.8|1456.4|1774
1608629800000|2020-12-22 09:36:40|1457|1456.6|1456.2|1455.8|1457|1456.6|1456|1455.8|3037
1608629810000|2020-12-22 09:36:50|1456|1456.2|1456.4|1456|1456.6|1456.4|1456|1456|4947
1608629820000|2020-12-22 09:37:00|1456.2|1455.8|1455.8|1455.4|1456.2|1455.8|1455.8|1455.4|1635
1608629830000|2020-12-22 09:37:10|1456|1455.2|1455.8|1455.4|1456|1455.6|1455.8|1455.2|6300
1608629840000|2020-12-22 09:37:20|1455.6|1455.6|1456|1455.4|1456|1455.8|1455.6|1455.4|4495
1608629850000|2020-12-22 09:37:30|1456.2|1455.6|1456.2|1455.8|1456.2|1455.8|1456|1455.6|924
1608629860000|2020-12-22 09:37:40|1456.4|1456|1456.8|1456.4|1456.8|1456.4|1456.2|1456|3941
1608629870000|2020-12-22 09:37:50|1456.6|1456.2|1456.6|1456|1456.8|1456.2|1456.4|1456|4645
1608629880000|2020-12-22 09:38:00|1456.4|1455.8|1456.6|1456|1456.8|1456.6|1456.2|1455.8|10582
1608629890000|2020-12-22 09:38:10|1456.8|1456.4|1457.2|1456.8|1457.4|1457.2|1456.8|1456.2|10423
1608629910000|2020-12-22 09:38:30|1457.4|1457|1458|1457.6|1458.2|1458|1457.4|1457|7125
1608629920000|2020-12-22 09:38:40|1457.8|1457.4|1457.8|1457.4|1457.8|1457.4|1457.6|1457.2|0
1608629930000|2020-12-22 09:38:50|1457.6|1457.2|1458|1457.8|1458|1457.8|1457.4|1457|1837
1608629940000|2020-12-22 09:39:00|1457.8|1457.6|1457.6|1457|1457.8|1457.6|1457.6|1457|3833
1608629950000|2020-12-22 09:39:10|1457.8|1457.2|1457.6|1457.2|1457.8|1457.4|1457.6|1457.2|0
1608629960000|2020-12-22 09:39:20|1458|1457.4|1458.6|1458.2|1458.6|1458.2|1457.4|1457.2|24247
1608629970000|2020-12-22 09:39:30|1458.8|1458.4|1458.6|1458.2|1459|1458.6|1458.6|1458.2|1819
1608629980000|2020-12-22 09:39:40|1458.8|1458.4|1458.8|1458.4|1459|1458.6|1458.8|1458.4|0
1608629990000|2020-12-22 09:39:50|1458.6|1458.2|1458.6|1458.2|1458.8|1458.2|1458.2|1458|7019
1608630000000|2020-12-22 09:40:00|1458.4|1458|1458.6|1458.2|1458.6|1458.2|1458.4|1458|2
1608630010000|2020-12-22 09:40:10|1458.4||1458.4||1458.4||1458.4||0
1608630020000|2020-12-22 09:40:20|1458.2|1458|1457.6|1457.2|1458.2|1458|1457.4|1457.2|2601
1608630030000|2020-12-22 09:40:30|1457.8|1457.4|1457.8|1457.4|1457.8|1457.4|1457.8|1457.2|1062
1608630040000|2020-12-22 09:40:40|1457.6|1457.2|1457.8|1457.4|1457.8|1457.4|1457.6|1457.2|2675
1608630050000|2020-12-22 09:40:50|1457.6|1457.6|1457.8|1457.4|1457.8|1457.6|1457|1456.6|17523
1608630060000|2020-12-22 09:41:00|1457.6|1457.2|1457.4|1457|1457.6|1457.4|1457.4|1457|1180
1608630070000|2020-12-22 09:41:10|1457.6|1457.2|1457.8|1457.2|1458|1457.6|1457.6|1457.2|3423
1608630080000|2020-12-22 09:41:20|1457.6|1457.4|1457.6|1457.2|1457.6|1457.4|1457.6|1457.2|0
1608630090000|2020-12-22 09:41:30|1457.4|1457|1457.4|1456.8|1457.4|1457|1457.2|1456.8|308
1608630100000|2020-12-22 09:41:40|1457.2|1456.6|1457.2|1456.8|1457.2|1456.8|1456.8|1456.4|0
1608630110000|2020-12-22 09:41:50|1457|1456.6|1456.8|1456.2|1457|1456.8|1456.8|1456.2|4700
1608630120000|2020-12-22 09:42:00|1457|1456.4|1456|1455.4|1457|1456.6|1456|1455.4|4163
1608630130000|2020-12-22 09:42:10|1455.8|1455.6|1455.6|1455.2|1456|1455.8|1455.6|1455|4505
1608630140000|2020-12-22 09:42:20|1455.8|1455|1455.8|1455.4|1455.8|1455.4|1455.8|1455|3415
1608630150000|2020-12-22 09:42:30|1456|1455.6|1455.6|1455.2|1456|1455.6|1455.6|1455|500
1608630160000|2020-12-22 09:42:40|1455.8|1455.4|1456|1455.6|1456|1455.8|1455.8|1455.4|4534
1608630170000|2020-12-22 09:42:50|1456.2|1455.8|1455.6|1455.2|1456.4|1456|1455.6|1455.2|3956
1608630180000|2020-12-22 09:43:00|1455.4|1455|1455.8|1455.4|1455.8|1455.4|1455.2|1455|8171
1608630190000|2020-12-22 09:43:10|1455.6|1455.2|1455.4|1455|1455.8|1455.2|1455.4|1455|13
1608630200000|2020-12-22 09:43:20|1455.6|1455.2|1455.4|1455|1455.8|1455.4|1455.4|1455|6850
1608630210000|2020-12-22 09:43:30|1455.6|1455.2|1455.4|1455.2|1455.6|1455.2|1455.4|1455|3000
1608630220000|2020-12-22 09:43:40|1455.2|1455|1454.8|1454.4|1455.2|1455|1454.8|1454.4|2185
1608630230000|2020-12-22 09:43:50|1455|1454.6|1455|1454.8|1455|1454.8|1454.8|1454.4|980
1608630240000|2020-12-22 09:44:00|1455.2|1454.6|1455.2|1454.8|1455.2|1455|1455.2|1454.6|825
1608630250000|2020-12-22 09:44:10|1455.4|1455|1455|1454.8|1455.6|1455.2|1455|1454.8|4216
1608630260000|2020-12-22 09:44:20|1454.8|1454.6|1454.8|1454.4|1454.8|1454.6|1454.8|1454.4|50
1608630270000|2020-12-22 09:44:30|1455||1454.8||1455||1454.8||0
1608630280000|2020-12-22 09:44:40|1454.6|1454.2|1454.2|1454|1454.6|1454.4|1454.2|1454|2178
1608630290000|2020-12-22 09:44:50|1454|1453.8|1454|1453.8|1454.2|1453.8|1454|1453.6|200
1608630310000|2020-12-22 09:45:10|1453.8|1453.6|1453.6|1453.2|1453.8|1453.6|1453.6|1453.2|1032
1608630320000|2020-12-22 09:45:20|1453.8|1453|1451.6|1451.2|1453.8|1453|1451.6|1451.2|93928
1608630330000|2020-12-22 09:45:30|1451.8|1451.4|1451.8|1451.6|1451.8|1451.6|1451.6|1451.4|0
1608630340000|2020-12-22 09:45:40|1452|1451.8|1452.4|1452|1452.6|1452.4|1451.6|1451.4|13181
1608630350000|2020-12-22 09:45:50|1452.2|1451.8|1451.8|1451.4|1452.2|1451.8|1451.6|1451.2|1280
1608630360000|2020-12-22 09:46:00|1452|1451.6|1452.2|1451.8|1452.2|1452|1452|1451.4|4024
1608630370000|2020-12-22 09:46:10|1452.4|1452|1452.2|1451.8|1452.6|1452.4|1451.8|1451.6|9379
1608630380000|2020-12-22 09:46:20|1452|1451.6|1452|1451.6|1452|1451.8|1451.8|1451.4|0
1608630390000|2020-12-22 09:46:30|1452.2|1451.8|1452.4|1452.2|1452.4|1452.2|1452|1451.6|23496
1608630400000|2020-12-22 09:46:40|1452.6|1452.4|1452.6|1452.2|1452.8|1452.6|1452.6|1452.2|8874
1608630420000|2020-12-22 09:47:00|1452.4||1452.6||1452.6||1452.4||6903
1608630440000|2020-12-22 09:47:20|1452.4|1452.4|1452.6|1452.2|1452.6|1452.4|1452.4|1452.2|2000
1608630450000|2020-12-22 09:47:30|1452.8|1452.4|1452.8|1452.4|1453|1452.8|1452.8|1452.4|1780
1608630460000|2020-12-22 09:47:40|1453|1452.6|1452.4|1452.2|1453|1452.6|1452.4|1452.2|843
1608630470000|2020-12-22 09:47:50|1452.6|1452.4|1452.6|1452.2|1452.6|1452.4|1452.6|1452.2|241
1608630480000|2020-12-22 09:48:00|1452.8|1452.6|1453.2|1452.8|1453.2|1452.8|1452.8|1452.6|2556
1608630490000|2020-12-22 09:48:10|1453.4|1453|1453.4|1453|1453.6|1453.2|1453.2|1453|2000
1608630500000|2020-12-22 09:48:20|1453.2|1452.8|1453|1452.6|1453.2|1452.8|1453|1452.6|503
1608630510000|2020-12-22 09:48:30|1453.2|1452.8|1453.6|1453.2|1453.6|1453.2|1453.2|1452.8|4601
1608630520000|2020-12-22 09:48:40|1453.4|1453.4|1453.4|1452.8|1453.4|1453.4|1453.2|1452.8|950
1608630530000|2020-12-22 09:48:50|1453.6|1453|1454.4|1454|1454.6|1454|1453.6|1453|764
1608630540000|2020-12-22 09:49:00|1454.2|1453.8|1454.4|1453.8|1454.4|1453.8|1454|1453.6|6013
1608630550000|2020-12-22 09:49:10|1454.6|1454|1454.6|1454.2|1454.8|1454.2|1454.6|1454|0
1608630560000|2020-12-22 09:49:20|1454.8|1454.4|1454.8|1454.2|1454.8|1454.4|1454.6|1454.2|0
1608630570000|2020-12-22 09:49:30|1454.6|1454.4|1454.6|1454.2|1454.8|1454.4|1454.6|1454.2|2300
1608630580000|2020-12-22 09:49:40|1454.8|1454.4|1455|1454.6|1455|1454.8|1454.8|1454.4|733
1608630590000|2020-12-22 09:49:50|1454.8|1454.4|1454.6|1454.2|1454.8|1454.4|1454.6|1454.2|309
1608630600000|2020-12-22 09:50:00|1454.4|1454|1455|1454.6|1455|1454.6|1454.2|1454|241
1608630610000|2020-12-22 09:50:10|1454.8|1454.4|1454.6|1454|1455|1454.4|1454.6|1454|2020
1608630620000|2020-12-22 09:50:20|1454.4|1454.2|1453.8|1453.4|1454.6|1454.2|1453.6|1453.4|21793
1608630630000|2020-12-22 09:50:30|1453.6|1453.2|1453.6|1453.4|1453.6|1453.4|1453.6|1453.2|100
1608630640000|2020-12-22 09:50:40|1453.8|1453.6|1454.4|1454|1454.6|1454.2|1453.8|1453.6|205
1608630650000|2020-12-22 09:50:50|1454.2|1453.8|1454.2|1454|1454.2|1454|1454.2|1453.8|0
1608630660000|2020-12-22 09:51:00|1454.4|1454.2|1454.2|1453.8|1454.6|1454.2|1454.2|1453.8|1
1608630670000|2020-12-22 09:51:10|1454.4|1454|1454.4|1454|1454.4|1454.2|1454.2|1453.8|6258
1608630680000|2020-12-22 09:51:20|1454.6|1454.2|1455|1454.8|1455|1454.8|1454.6|1454.2|1107
1608630700000|2020-12-22 09:51:40|1454.8|1454.6|1454.8|1454.4|1454.8|1454.6|1454.8|1454.4|1000
1608630710000|2020-12-22 09:51:50|1454.6|1454.2|1454.2|1453.8|1454.6|1454.2|1454.2|1453.8|241
1608630720000|2020-12-22 09:52:00|1454.4|1454|1454.4|1454|1454.4|1454|1454.2|1453.8|500
1608630730000|2020-12-22 09:52:10|1454.2|1454.2|1454.4|1454.2|1454.4|1454.2|1454.2|1454.2|0
1608630740000|2020-12-22 09:52:20|1454.6|1454|1454.2|1453.8|1454.6|1454|1454|1453.8|686
1608630750000|2020-12-22 09:52:30|1454.4|1454|1454.4|1453.8|1454.4|1454|1454.2|1453.8|289
1608630760000|2020-12-22 09:52:40|1454.2|1454|1453.2|1453|1454.2|1454|1453.2|1453|2535
1608630770000|2020-12-22 09:52:50|1453|1452.8|1453.2|1453|1453.2|1453|1453|1452.8|1160
1608630780000|2020-12-22 09:53:00|1453.4|1453.2|1453.8|1453.6|1453.8|1453.6|1453.4|1453.2|1401
1608630790000|2020-12-22 09:53:10|1453.6|1453.4|1453.8|1453.4|1453.8|1453.4|1453.6|1453.4|0
1608630800000|2020-12-22 09:53:20|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|1453.4|1453.2|656
1608630810000|2020-12-22 09:53:30|1453.4|1453|1452.8|1452.4|1453.4|1453|1452.8|1452.4|492
1608630820000|2020-12-22 09:53:40|1452.6|1452.2|1452.6|1452.2|1452.6|1452.2|1452.4|1452.2|233
1608630830000|2020-12-22 09:53:50|1452.4|1452|1451.4|1451|1452.4|1452.2|1451.2|1450.8|18227
1608630840000|2020-12-22 09:54:00|1451.2|1450.8|1451.2|1451|1451.4|1451|1451|1450.6|560
1608630850000|2020-12-22 09:54:10|1451.4|1451.2|1452.4|1452|1453|1452.6|1451.4|1451.2|22463
1608630860000|2020-12-22 09:54:20|1452.6|1451.8|1452.6|1452|1452.6|1452|1452.2|1451.8|380
1608630870000|2020-12-22 09:54:30|1452.4|1452.2|1452.6|1452.2|1452.8|1452.4|1452.4|1452.2|1315
1608630880000|2020-12-22 09:54:40|1452.8|1452.4|1453|1452.6|1453|1452.6|1452.8|1452.4|200
1608630890000|2020-12-22 09:54:50|1452.8|1452.4|1452.8|1452.4|1452.8|1452.6|1452.8|1452.4|0
1608630900000|2020-12-22 09:55:00|1453|1452.6|1453.6|1453|1453.6|1453.4|1453|1452.6|1244
1608630910000|2020-12-22 09:55:10|1453.4|1453.2|1453.2|1452.8|1453.6|1453.2|1453.2|1452.8|2417
1608630920000|2020-12-22 09:55:20|1453.4|1453|1453.4|1453|1453.6|1453|1453|1453|77
1608630930000|2020-12-22 09:55:30|1453.2|1453.2|1454|1453.6|1454|1453.6|1453.2|1453.2|800
1608630940000|2020-12-22 09:55:40|1453.8|1453.4|1453.6|1453|1453.8|1453.4|1453.4|1453|257
1608630950000|2020-12-22 09:55:50|1453.8|1453.2|1454|1453.4|1454|1453.4|1453.8|1453.2|500
1608630960000|2020-12-22 09:56:00|1454.2|1453.6|1454.4|1454|1454.6|1454.2|1454.2|1453.6|3547
1608630970000|2020-12-22 09:56:10|1454.2|1453.8|1454.4|1454.2|1454.4|1454.2|1454|1453.6|3585
1608630980000|2020-12-22 09:56:20|1454.6|1454|1454|1453.6|1454.6|1454.2|1454|1453.6|4140
1608630990000|2020-12-22 09:56:30||1453.4||1453.4||1453.4||1453.4|0
1608631000000|2020-12-22 09:56:40||1453.6||1453.6||1453.6||1453.6|261
1608631010000|2020-12-22 09:56:50|1454.2|1453.8|1454.6|1454|1454.6|1454.2|1454.2|1453.8|515
1608631020000|2020-12-22 09:57:00||1454.2||1454.2||1454.2||1454.2|0
1608631030000|2020-12-22 09:57:10|1454.4|1454.4|1454.4|1454|1454.4|1454.4|1454.2|1454|761
1608631040000|2020-12-22 09:57:20|1454.6||1454.6||1454.6||1454.6||0
1608631050000|2020-12-22 09:57:30|1454.4|1454.2|1454.6|1454.4|1454.6|1454.4|1454.4|1454.2|82
1608631060000|2020-12-22 09:57:40|1454.8|1454.6|1454.8|1454.6|1455|1454.6|1454.8|1454.6|40
1608631070000|2020-12-22 09:57:50|1454.6|1454.4|1454.4|1454.2|1454.6|1454.6|1454.4|1454.2|240
1608631080000|2020-12-22 09:58:00|1454.2|1454|1454.4|1454|1454.4|1454|1454.2|1454|476
1608631090000|2020-12-22 09:58:10|1454.2|1454.2|1453.6|1453.2|1454.4|1454.2|1453.6|1453.2|1053
1608631100000|2020-12-22 09:58:20|1453.4||1453.6||1453.6||1453.4||0
1608631110000|2020-12-22 09:58:30|1453.4|1453|1453.4|1453|1453.4|1453|1453.2|1452.8|2604
1608631120000|2020-12-22 09:58:40|1453.6|1453.2|1453.6|1453.2|1453.6|1453.4|1453.4|1453|5450
1608631130000|2020-12-22 09:58:50|1453.4|1453|1453|1452.6|1453.6|1453|1453|1452.6|2417
1608631140000|2020-12-22 09:59:00|1452.8|1452.8|1453|1452.6|1453|1452.8|1452.8|1452.4|1000
1608631160000|2020-12-22 09:59:20|1453.2|1452.8|1453.4|1453.2|1453.4|1453.2|1453|1452.8|1880
1608631170000|2020-12-22 09:59:30|1453.6|1453.4|1453.4|1452.8|1453.8|1453.4|1453.2|1452.8|2789
1608631180000|2020-12-22 09:59:40|1453.2|1452.6|1451.4|1451|1453.2|1452.6|1451.4|1451|11453
1608631190000|2020-12-22 09:59:50|1451.2|1450.8|1450.4|1449.8|1451.4|1450.8|1449.8|1449.4|62227
1608631200000|2020-12-22 10:00:00|1450.6|1450|1452.4|1452|1452.4|1452|1450.6|1450|3902
1608631210000|2020-12-22 10:00:10|1452.6|1452.2|1452.8|1452.2|1452.8|1452.6|1452|1451.6|2200
1608631220000|2020-12-22 10:00:20|1452.6|1452|1452|1451.6|1452.8|1452|1451.8|1451.6|1601
1608631230000|2020-12-22 10:00:30|1452.2|1451.8|1452.4|1452|1452.6|1452.2|1452|1451.8|0
1608631240000|2020-12-22 10:00:40|1452.6||1452.4||1452.6||1452.4||0
1608631250000|2020-12-22 10:00:50|1452.6|1452.2|1452|1451.6|1452.8|1452.6|1452|1451.6|3492
1608631260000|2020-12-22 10:01:00|1451.8|1451.4|1452.4|1452|1452.4|1452|1451.8|1451.4|337
1608631270000|2020-12-22 10:01:10|1452.2|1451.8|1452.2|1452|1452.4|1452|1452|1451.8|2600
1608631280000|2020-12-22 10:01:20|1452.4|1452.2|1451.6|1451.2|1452.8|1452.2|1451.6|1451.2|2431
1608631290000|2020-12-22 10:01:30|1451.4|1451|1451|1450.4|1451.8|1451|1450.8|1450.4|1587
1608631300000|2020-12-22 10:01:40|1450.8|1450.2|1450.8|1450.2|1451.2|1450.2|1450.8|1450.2|0
1608631310000|2020-12-22 10:01:50|1450.6|1449.8|1449.2|1448.8|1450.6|1449.8|1449|1448.8|36666
1608631320000|2020-12-22 10:02:00|1449|1448.6|1449|1448.4|1449|1448.8|1447.8|1447.4|42010
1608631330000|2020-12-22 10:02:10|1448.8|1448.6|1449|1448.6|1449.2|1448.8|1448.8|1448.4|1240
1608631340000|2020-12-22 10:02:20||1448.4||1448.4||1448.4||1448.4|0
1608631350000|2020-12-22 10:02:30|1448.8|1448.2|1448.4|1448|1448.8|1448.4|1448.2|1448|7359
1608631360000|2020-12-22 10:02:40|1448.2|1448.2|1448.4|1448|1448.6|1448.2|1448.2|1448|0
1608631370000|2020-12-22 10:02:50|1448.2|1448.2|1448.4|1448|1448.6|1448.2|1448.2|1448|287
1608631380000|2020-12-22 10:03:00|1448.2|1447.6|1448.4|1448|1448.6|1448.4|1447.8|1447.6|4961
1608631390000|2020-12-22 10:03:10|1448.6|1448.2|1448.8|1448.2|1448.8|1448.6|1448.6|1448|2043
1608631400000|2020-12-22 10:03:20|1449||1448.8||1449||1448.6||0
1608631410000|2020-12-22 10:03:30|1449|1448.4|1449.2|1448.8|1449.4|1448.8|1448.8|1448.4|242
1608631420000|2020-12-22 10:03:40|1449.4|1449|1449.2|1448.8|1449.8|1449.2|1449|1448.8|3066
1608631430000|2020-12-22 10:03:50|1449.4|1448.6|1449.2|1448.8|1449.4|1448.8|1449|1448.6|0
1608631440000|2020-12-22 10:04:00|1449|1448.6|1448.4|1448|1449.2|1448.6|1448.4|1448|6903
1608631450000|2020-12-22 10:04:10|1448.6|1448.2|1448.6|1448.2|1448.8|1448.2|1448.6|1448.2|361
1608631460000|2020-12-22 10:04:20|1448.4|1448|1448.4|1448|1448.4|1448|1448.4|1448|2690
1608631470000|2020-12-22 10:04:30|1448.6|1448.2|1449.4|1448.6|1449.4|1449|1448.6|1448|5995
1608631480000|2020-12-22 10:04:40|1449.2|1448.8|1449|1448.6|1449.4|1448.8|1449|1448.6|600
1608631490000|2020-12-22 10:04:50|1449.2|1448.4|1449.6|1449.2|1449.6|1449.2|1448.8|1448.4|5548
1608631500000|2020-12-22 10:05:00|1449.4|1449|1449|1448.8|1449.4|1449|1449|1448.8|417
1608631510000|2020-12-22 10:05:10|1449.2|1448.6|1449.4|1448.8|1449.4|1449|1449.2|1448.6|265
1608631520000|2020-12-22 10:05:20|1449.6|1449|1450|1449.6|1450|1449.8|1449.6|1449|564
1608631530000|2020-12-22 10:05:30|1450.2|1449.8|1450.8|1450.4|1450.8|1450.4|1450.2|1449.8|2212
1608631540000|2020-12-22 10:05:40|1451|1450.6|1451.2|1450.8|1451.4|1450.8|1451|1450.4|50
1608631550000|2020-12-22 10:05:50|1451.4|1450.6|1451.4|1451|1451.6|1451|1451.4|1450.6|500
1608631560000|2020-12-22 10:06:00|1451.6|1451.2|1451.8|1451.2|1452|1451.6|1451.4|1451|7930
1608631570000|2020-12-22 10:06:10|1452|1451.4|1452.4|1452|1452.4|1452|1451.8|1451.4|6619
1608631580000|2020-12-22 10:06:20|1452.6|1451.8|1452.8|1452.4|1452.8|1452.6|1452.6|1451.8|733
1608631590000|2020-12-22 10:06:30|1452.6|1452.2|1452.8|1452.4|1453|1452.6|1452.6|1452.2|2588
1608631600000|2020-12-22 10:06:40|1452.6|1452.2|1452.4|1452.2|1452.6|1452.4|1452.4|1452.2|241
1608631610000|2020-12-22 10:06:50|1452.2|1452|1452.8|1452.2|1452.8|1452.2|1452.2|1451.8|2435
1608631620000|2020-12-22 10:07:00|1453|1452.4|1452.8|1452.2|1453.2|1452.8|1452.8|1452.2|5252
1608631630000|2020-12-22 10:07:10|1452.6||1452.6||1452.6||1452.4||350
1608631640000|2020-12-22 10:07:20|1452.8||1452.6||1452.8||1452.6||100
1608631650000|2020-12-22 10:07:30|1452.8|1452.4|1453.2|1453|1453.4|1453|1452.8|1452.4|3216
1608631660000|2020-12-22 10:07:40|1453.4|1452.8|1453.8|1453.2|1453.8|1453.2|1453.2|1452.8|26674
1608631670000|2020-12-22 10:07:50|1453.4|1453|1453.2|1453|1453.8|1453.2|1453.2|1452.8|13259
1608631680000|2020-12-22 10:08:00|1453.4|1453.2|1454|1453.6|1454|1453.6|1453.2|1453|3154
1608631710000|2020-12-22 10:08:30|1453.8|1453.4|1454|1453.6|1454|1453.6|1453.2|1452.8|17024
1608631720000|2020-12-22 10:08:40|1453.8|1453.4|1454|1453.4|1454|1453.4|1453.8|1453|0
1608631730000|2020-12-22 10:08:50|1453.8|1453.8|1454|1453.6|1454|1453.8|1453.8|1453.6|0
1608631740000|2020-12-22 10:09:00|1453.8|1453.4|1453.8|1453.4|1454|1453.8|1453.8|1453.4|1925
1608631750000|2020-12-22 10:09:10|1454||1454||1454||1453.8||0
1608631770000|2020-12-22 10:09:30|1453.8|1453.6|1453.6|1453|1453.8|1453.6|1453.4|1453|535
1608631800000|2020-12-22 10:10:00|1453.4|1453.2|1453.4|1453|1453.4|1453.2|1453.4|1453|0
1608631810000|2020-12-22 10:10:10|1453.6|1453.2|1454.4|1454|1454.6|1454|1453.6|1453.2|3040
1608631820000|2020-12-22 10:10:20|1454.2|1453.8|1454|1453.4|1454.4|1454|1453.8|1453.4|399
1608631830000|2020-12-22 10:10:30|1453.8|1453.6|1454.6|1454.2|1454.6|1454.2|1453.8|1453.6|1368
1608631840000|2020-12-22 10:10:40|1454.8|1454.4|1454.8|1454.4|1455|1454.6|1454.6|1454.2|5954
1608631850000|2020-12-22 10:10:50|1454.6|1454.2|1454.4|1454|1454.6|1454.2|1454.4|1454|1593
1608631860000|2020-12-22 10:11:00|1454.2|1453.8|1454.4|1454|1454.4|1454|1454.2|1453.8|0
1608631870000|2020-12-22 10:11:10|1454.6|1454.2|1454.4|1454|1454.6|1454.2|1454.4|1454|2280
1608631880000|2020-12-22 10:11:20|1454.2|1453.8|1454.2|1454|1454.4|1454|1454.2|1453.8|12597
1608631890000|2020-12-22 10:11:30|1454.4|1453.8|1454.6|1454.2|1454.6|1454.2|1454.4|1453.8|1321
1608631900000|2020-12-22 10:11:40|1454.8||1454.6||1454.8||1454.6||0
1608631910000|2020-12-22 10:11:50|1454.8|1454.4|1454.4|1454.2|1454.8|1454.4|1454.4|1454.2|1000
1608631920000|2020-12-22 10:12:00|1454.6|1454.4|1454.6|1454.4|1454.6|1454.4|1454.6|1454.4|89
1608631930000|2020-12-22 10:12:10|1454.8||1454.8||1454.8||1454.8||0
1608631970000|2020-12-22 10:12:50|1455|1454.6|1455.6|1455|1455.6|1455.4|1454.8|1454.4|57788
1608631980000|2020-12-22 10:13:00|1455.4|1454.8|1455.6|1455|1455.6|1455|1455|1454.8|24451
1608631990000|2020-12-22 10:13:10|1455.8|1455.2|1455.4|1454.8|1455.8|1455.6|1455|1454.8|13278
1608632000000|2020-12-22 10:13:20|1455.2|1455|1455.6|1455.2|1455.6|1455.2|1455|1454.8|1229
1608632010000|2020-12-22 10:13:30|1455.4|1455|1455.4|1455|1455.6|1455.2|1455.2|1454.8|2053
1608632020000|2020-12-22 10:13:40||1454.8||1455||1455||1454.8|500
1608632030000|2020-12-22 10:13:50|1455.2|1454.8|1454.8|1454.4|1455.2|1454.8|1454.6|1454.4|7913
1608632040000|2020-12-22 10:14:00|1455|1454.6|1455.4|1454.8|1455.4|1455|1455|1454.6|1310
1608632050000|2020-12-22 10:14:10|1455.2|1454.6|1455|1454.4|1455.2|1454.6|1455|1454.4|0
1608632060000|2020-12-22 10:14:20|1454.8||1455||1455||1454.8||176
1608632070000|2020-12-22 10:14:30|1454.8||1455||1455||1454.8||0
1608632080000|2020-12-22 10:14:40|1455.2|1454.6|1455.2|1454.8|1455.2|1454.8|1455.2|1454.4|3
1608632100000|2020-12-22 10:15:00|1455|1454.6|1455|1454.6|1455.2|1454.8|1454.8|1454.6|1177
1608632110000|2020-12-22 10:15:10|1454.8|1454.4|1454.8|1454.4|1454.8|1454.6|1454.6|1454.4|2420
1608632120000|2020-12-22 10:15:20|1454.6|1454.2|1454.6|1454|1454.6|1454.2|1454.2|1453.8|3945
1608632130000|2020-12-22 10:15:30|1454.8|1454.2|1455.2|1455|1455.2|1455|1454.8|1454.2|2331
1608632140000|2020-12-22 10:15:40||1454.8||1454.8||1454.8||1454.8|500
1608632150000|2020-12-22 10:15:50|1455|1455|1455.2|1454.8|1455.2|1455|1455|1454.8|1177
1608632170000|2020-12-22 10:16:10|1455|1454.6|1453.8|1453.4|1455.2|1454.6|1453.8|1453.4|2799
1608632190000|2020-12-22 10:16:30|1454|1453.6|1454.4|1453.8|1454.4|1453.8|1454|1453.6|1
1608632200000|2020-12-22 10:16:40|1454.2|1453.6|1454.4|1453.8|1454.4|1454|1454|1453.6|2041
1608632210000|2020-12-22 10:16:50|1454.2|1454|1454.4|1453.8|1454.4|1454.2|1454.2|1453.8|233
1608632220000|2020-12-22 10:17:00|1454.6|1454|1454.4|1453.8|1454.8|1454.4|1454.4|1453.8|1858
1608632230000|2020-12-22 10:17:10|1454.2|1453.6|1454.2|1453.8|1454.2|1453.8|1454.2|1453.6|0
1608632240000|2020-12-22 10:17:20|1454|1453.6|1454|1453.6|1454|1453.6|1454|1453.4|0
1608632250000|2020-12-22 10:17:30|1453.8|1453.4|1454.4|1454|1454.4|1454|1453.8|1453.4|1745
1608632280000|2020-12-22 10:18:00|1454.6|1454.2|1455.8|1455.2|1455.8|1455.4|1454.6|1454.2|18511
1608632290000|2020-12-22 10:18:10|1455.6|1455|1455.6|1455.2|1455.6|1455.2|1455.4|1455|0
1608632300000|2020-12-22 10:18:20|1455.4|1455.4|1455.6|1455.2|1455.6|1455.4|1455.2|1455|6542
1608632310000|2020-12-22 10:18:30|1455.4|1455|1455.4|1455|1455.4|1455|1455.4|1455|0
1608632320000|2020-12-22 10:18:40|1455.2|1455.6|1456.4|1455.8|1456.4|1455.8|1455.2|1455.4|3637
1608632330000|2020-12-22 10:18:50|1456.2|1455.6|1455.6|1455.2|1456.2|1455.8|1455.4|1455.2|6700
1608632350000|2020-12-22 10:19:10|1455.4|1455.4|1455|1454.8|1455.4|1455.4|1455|1454.8|1143
1608632360000|2020-12-22 10:19:20|1455.2|1454.6|1455|1454.6|1455.2|1454.6|1455|1454.6|3400
1608632370000|2020-12-22 10:19:30|1454.8|1454.4|1454.4|1454|1454.8|1454.4|1454.2|1454|3397
1608632380000|2020-12-22 10:19:40||1454.2||1454||1454.2||1454|10
1608632400000|2020-12-22 10:20:00|1454.6|1454.2|1454.6|1454.2|1454.8|1454.2|1454.6|1454.2|0
1608632410000|2020-12-22 10:20:10|1454.4|1454|1453.6|1453.4|1454.6|1454|1453.6|1453.4|2232
1608632420000|2020-12-22 10:20:20|1453.8|1453.6|1454.2|1453.8|1454.2|1453.8|1453.6|1453.2|41
1608632430000|2020-12-22 10:20:30|1454|1453.6|1454.2|1453.6|1454.2|1453.6|1454|1453.6|0
1608632440000|2020-12-22 10:20:40|1454.4|1454|1454.4|1453.8|1454.6|1454.2|1454.4|1453.8|1080
1608632450000|2020-12-22 10:20:50||1454||1454||1454||1454|0
1608632460000|2020-12-22 10:21:00|1454.6|1454.2|1454.8|1454.2|1454.8|1454.4|1454.6|1454.2|69
1608632470000|2020-12-22 10:21:10|1454.6|1454.4|1454.6|1454.2|1454.6|1454.4|1454.4|1454|1137
1608632480000|2020-12-22 10:21:20|1454.8|1454.4|1454.6|1454.2|1454.8|1454.4|1454.6|1454.2|332
1608632490000|2020-12-22 10:21:30|1454.8|1454.4|1455|1454.6|1455|1454.6|1454.8|1454.4|0
1608632500000|2020-12-22 10:21:40|1454.8|1454.4|1454.2|1453.8|1454.8|1454.6|1454.2|1453.8|9117
1608632510000|2020-12-22 10:21:50|1454.4||1454.4||1454.4||1454.4||0
1608632530000|2020-12-22 10:22:10|1454.6|1454|1454.6|1454.2|1454.6|1454.4|1454.6|1454|537
1608632550000|2020-12-22 10:22:30|1454.4||1454.4||1454.4||1454.4||140
1608632560000|2020-12-22 10:22:40|1454.2|1454|1454.2|1454|1454.4|1454|1454.2|1454|1331
1608632570000|2020-12-22 10:22:50|1454|1453.8|1454.8|1454.2|1454.8|1454.2|1454|1453.6|2481
1608632590000|2020-12-22 10:23:10|1454.6|1454|1454|1453.6|1454.6|1454|1454|1453.6|3451
1608632600000|2020-12-22 10:23:20|1454.2|1453.8|1454.4|1454|1454.4|1454|1454.2|1453.8|275
1608632610000|2020-12-22 10:23:30||1453.8||1454||1454||1453.8|125
1608632620000|2020-12-22 10:23:40|||||||||34
1608632630000|2020-12-22 10:23:50|1454.6|1454.2|1454.2|1454|1454.6|1454.4|1454.2|1454|2374
1608632640000|2020-12-22 10:24:00|1454.4|1454.2|1454.6|1454|1454.6|1454.2|1454.4|1454|431
1608632650000|2020-12-22 10:24:10|1454.8|1454.2|1455.2|1454.8|1455.2|1454.8|1454.8|1454.2|703
1608632660000|2020-12-22 10:24:20||1454.6||1454.8||1454.8||1454.6|0
1608632670000|2020-12-22 10:24:30|1455|1455|1454.6|1454.2|1455|1455|1454.4|1454.2|3585
1608632680000|2020-12-22 10:24:40|1454.4|1454|1454.4|1454|1454.4|1454.2|1454.2|1454|1707
1608632690000|2020-12-22 10:24:50|1454.6|1454.2|1454.6|1454.2|1454.6|1454.4|1454.6|1454|2796
1608632700000|2020-12-22 10:25:00|1454.8|1454|1454|1453.6|1454.8|1454|1454|1453.6|2591
1608632710000|2020-12-22 10:25:10|||||||||3
1608632720000|2020-12-22 10:25:20|1454.2|1453.8|1454.4|1454|1454.4|1454|1454.2|1453.6|526
1608632740000|2020-12-22 10:25:40|1454.2||1454.2||1454.2||1454.2||397
1608632750000|2020-12-22 10:25:50|1454.4|1454.2|1455|1454.8|1455.2|1454.8|1454.4|1454.2|2400
1608632760000|2020-12-22 10:26:00|1455.2|1454.6|1454.8|1454.4|1455.2|1454.6|1454.8|1454.4|354
1608632770000|2020-12-22 10:26:10|1455||1454.8||1455||1454.8||0
1608632790000|2020-12-22 10:26:30|1455|1454.6|1455.2|1454.8|1455.2|1454.8|1455|1454.6|0
1608632800000|2020-12-22 10:26:40|1455|1455|1454.8|1454.4|1455.2|1455|1454.6|1454.4|1701
1608632810000|2020-12-22 10:26:50|1454.6|1454.2|1455.2|1454.8|1455.4|1455|1454.4|1454|13623
1608632820000|2020-12-22 10:27:00|1455.4|1455|1455.4|1455|1455.4|1455|1455.4|1454.8|0
1608632830000|2020-12-22 10:27:10||1454.8||1454.8||1454.8||1454.8|0
1608632840000|2020-12-22 10:27:20|1455.2|1455|1454.4|1454|1455.2|1455|1454.4|1454|3153
1608632850000|2020-12-22 10:27:30|1454.6|1454.2|1454.8|1454.6|1454.8|1454.6|1454.6|1454.2|1587
1608632860000|2020-12-22 10:27:40|1455|1454.4|1454.8|1454.4|1455|1454.4|1454.8|1454.4|0
1608632870000|2020-12-22 10:27:50|1455|1454.6|1455.4|1455|1455.4|1455|1455|1454.6|745
1608632880000|2020-12-22 10:28:00|1455.2|1455.2|1455.2|1455|1455.6|1455.2|1455.2|1455|1552
1608632890000|2020-12-22 10:28:10|1455.4|1455.2|1455.6|1455.2|1455.6|1455.2|1455.4|1455.2|1405
1608632900000|2020-12-22 10:28:20|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|0
1608632910000|2020-12-22 10:28:30||1455.6||1455.6||1455.6||1455.6|50
1608632920000|2020-12-22 10:28:40|1456|1455.8|1456.2|1455.8|1456.2|1455.8|1456|1455.6|950
1608632930000|2020-12-22 10:28:50|1456.4|1456|1456.4|1456|1456.4|1456|1456.2|1456|0
1608632940000|2020-12-22 10:29:00|1456.6|1456.2|1456.6|1456.2|1456.8|1456.4|1456.2|1456.2|2274
1608632950000|2020-12-22 10:29:10|1456.8|1456.4|1456.8|1456.2|1456.8|1456.4|1456.8|1456.2|341
1608632960000|2020-12-22 10:29:20|1456.6|1456.4|1456.8|1456.4|1456.8|1456.4|1456.4|1456.4|2519
1608632970000|2020-12-22 10:29:30|1456.6|1456.2|1456.6|1456.4|1457|1456.6|1456.4|1456|7573
1608632980000|2020-12-22 10:29:40||1456.2||1456.2||1456.2||1456.2|0
1608632990000|2020-12-22 10:29:50|1456.4||1456.6||1456.6||1456.4||300
1608633000000|2020-12-22 10:30:00|1456.4|1456|1455.6|1455.4|1456.4|1456|1455.6|1455.4|2308
1608633010000|2020-12-22 10:30:10|1455.8|1455.6|1455.6|1455.4|1455.8|1455.6|1455.6|1455.4|255
1608633020000|2020-12-22 10:30:20|1455.8|1455.6|1455.6|1455.2|1456|1455.6|1455.6|1455.2|2291
1608633030000|2020-12-22 10:30:30|1455.8|1455.4|1456|1455.6|1456|1455.6|1455.8|1455.4|834
1608633040000|2020-12-22 10:30:40|1456.2|1455.8|1455.6|1455.2|1456.2|1455.8|1455.2|1455|22672
1608633060000|2020-12-22 10:31:00|1455.4|1455|1455.4|1455|1455.4|1455|1455.2|1455|200
1608633080000|2020-12-22 10:31:20|1455.6||1455.4||1455.6||1455.2||0
1608633090000|2020-12-22 10:31:30|1455.2|1454.8|1454.4|1454|1455.2|1454.8|1454.4|1454|6382
1608633100000|2020-12-22 10:31:40|1454.2|1453.8|1454|1453.6|1454.2|1453.8|1454|1453.6|1103
1608633110000|2020-12-22 10:31:50|1453.8||1453.8||1453.8||1453.8||0
1608633120000|2020-12-22 10:32:00|1453.6|1453.4|1453.4|1453|1453.6|1453.4|1453.4|1453|3603
1608633140000|2020-12-22 10:32:20|1453.2|1452.8|1452.4|1452.2|1453.4|1452.8|1452.2|1451.8|8984
1608633150000|2020-12-22 10:32:30|1452.6|1452.4|1452.8|1452.2|1453|1452.6|1452.4|1452.2|191
1608633160000|2020-12-22 10:32:40|1452.6|1452|1451.6|1451.2|1452.6|1452|1451.6|1451.2|60
1608633170000|2020-12-22 10:32:50|1451.4|1451|1451|1450.6|1451.4|1451|1451|1450.6|2954
1608633180000|2020-12-22 10:33:00|1451.2|1450.8|1451.6|1451|1451.6|1451|1451|1450.8|0
1608633190000|2020-12-22 10:33:10|1451.8|1451.2|1452.2|1451.6|1452.2|1451.8|1451.8|1451|706
1608633200000|2020-12-22 10:33:20|1452|1451.4|1451.6|1451|1452|1451.4|1451.6|1451|246
1608633210000|2020-12-22 10:33:30|1451.8|1451.2|1452.2|1451.8|1452.2|1451.8|1451.8|1451.2|6411
1608633230000|2020-12-22 10:33:50|1452|1451.6|1452|1451.6|1452|1451.6|1451.8|1451.6|917
1608633240000|2020-12-22 10:34:00|1452.2|1451.8|1452.2|1451.8|1452.2|1452|1452|1451.8|136
1608633250000|2020-12-22 10:34:10|1452|1451.6|1452|1451.6|1452|1451.6|1452|1451.6|0
1608633260000|2020-12-22 10:34:20|1452.2|1451.8|1452|1451.6|1452.2|1452|1452|1451.6|514
1608633270000|2020-12-22 10:34:30|1451.8|1451.4|1451.8|1451.4|1451.8|1451.6|1451.8|1451.4|200
1608633280000|2020-12-22 10:34:40|1452|1451.6|1452.8|1452.2|1453|1452.4|1452|1451.6|2116
1608633290000|2020-12-22 10:34:50|1452.6|1452|1452.2|1451.8|1452.8|1452.2|1452|1451.8|1621
1608633300000|2020-12-22 10:35:00|1452.4|1452|1452.4|1452|1452.4|1452.2|1452.4|1451.8|0
1608633310000|2020-12-22 10:35:10|1452.6|1452.2|1452.6|1452.2|1452.8|1452.4|1452.6|1452.2|0
1608633320000|2020-12-22 10:35:20|1452.8|1452.4|1453|1452.6|1453|1452.6|1452.8|1452.4|84
1608633330000|2020-12-22 10:35:30|1452.8|1452.4|1453|1452.6|1453|1452.8|1452.8|1452.4|649
1608633340000|2020-12-22 10:35:40|1453.2|1452.8|1452.8|1452.2|1453.2|1452.8|1452.6|1452.2|1310
1608633350000|2020-12-22 10:35:50||1452.4||1452.4||1452.4||1452.4|0
1608633360000|2020-12-22 10:36:00|1453|1452.6|1453|1452.6|1453.2|1453|1453|1452.6|1430
1608633370000|2020-12-22 10:36:10|1452.8|1452.4|1453|1452.6|1453|1452.6|1452.8|1452.4|0
1608633380000|2020-12-22 10:36:20|1453.2|1452.8|1453.4|1453|1453.4|1453|1453.2|1452.8|85
1608633390000|2020-12-22 10:36:30|1453.2|1452.8|1453.4|1453|1453.4|1453|1453.2|1452.6|1300
1608633400000|2020-12-22 10:36:40|1453.2|1452.8|1453.4|1453|1453.4|1453|1453.2|1452.8|0
1608633410000|2020-12-22 10:36:50|1453.6||1453.6||1453.6||1453.6||0
1608633420000|2020-12-22 10:37:00||1453.2||1453.2||1453.2||1453.2|0
1608633430000|2020-12-22 10:37:10|1453.4|1453|1453|1452.6|1453.4|1453|1453|1452.6|2489
1608633460000|2020-12-22 10:37:40|1453.2|1452.8|1453.2|1452.8|1453.2|1453|1453|1452.8|968
1608633480000|2020-12-22 10:38:00|1453|1452.6|1452.8|1452.4|1453|1452.6|1452.6|1452.4|2900
1608633500000|2020-12-22 10:38:20|1452.6|1452|1452.6|1452.2|1452.6|1452.2|1452.4|1452|5675
1608633510000|2020-12-22 10:38:30|1452.4|1452|1452.6|1452.2|1452.6|1452.4|1452.4|1452|150
1608633520000|2020-12-22 10:38:40|1452.8||1452.8||1452.8||1452.8||0
1608633530000|2020-12-22 10:38:50|1452.6|1452|1451.6|1451.4|1452.6|1452|1451.6|1451.4|6522
1608633540000|2020-12-22 10:39:00|1451.8|1451.6|1452.2|1451.8|1452.2|1451.8|1451.8|1451.6|347
1608633550000|2020-12-22 10:39:10|1452|1451.6|1451.6|1451.4|1452|1451.6|1451.4|1451.2|3114
1608633560000|2020-12-22 10:39:20|1451.8|1451.2|1452|1451.4|1452|1451.4|1451.8|1451.2|2618
1608633580000|2020-12-22 10:39:40|1451.8|1451.6|1452|1451.6|1452|1451.6|1451.8|1451.6|1000
1608633590000|2020-12-22 10:39:50|1452.2||1452.2||1452.2||1452.2||0
1608633600000|2020-12-22 10:40:00|1452.4|1451.8|1452.8|1452.4|1453|1452.6|1452.4|1451.8|18502
1608633610000|2020-12-22 10:40:10|1453|1452.6|1453|1452.6|1453|1452.8|1453|1452.6|2060
1608633620000|2020-12-22 10:40:20||1452.8||1452.6||1452.8||1452.6|1264
1608633630000|2020-12-22 10:40:30|1452.8|1452.4|1453.2|1452.8|1453.2|1453|1452.8|1452.4|7085
1608633640000|2020-12-22 10:40:40|1453.4|1453|1453.4|1453|1453.6|1453|1453.4|1453|105
1608633650000|2020-12-22 10:40:50|1453.6|1453.2|1453.8|1453.4|1453.8|1453.6|1453.6|1453.2|0
1608633660000|2020-12-22 10:41:00|1454||1454||1454||1454||0
1608633690000|2020-12-22 10:41:30|1454.2|1453.6|1454.2|1453.8|1454.4|1454|1454.2|1453.6|1017
1608633700000|2020-12-22 10:41:40|1454.4|1454|1454.4|1454|1454.6|1454.2|1454.4|1454|0
1608633710000|2020-12-22 10:41:50|1454.2|1453.8|1454|1453.8|1454.4|1453.8|1454|1453.8|4927
1608633720000|2020-12-22 10:42:00|1453.8|1453.6|1453.8|1453.6|1453.8|1453.6|1453.8|1453.6|2680
1608633730000|2020-12-22 10:42:10|1454||1454||1454||1454||0
1608633770000|2020-12-22 10:42:50|1453.8|1453.4|1453.8|1453.4|1453.8|1453.4|1453.2|1453|11516
1608633780000|2020-12-22 10:43:00|1453.6|1453.2|1453.8|1453.4|1453.8|1453.4|1453.2|1453|12869
1608633790000|2020-12-22 10:43:10|1453.6|1453.2|1453.6|1453.2|1453.8|1453.4|1453.4|1453.2|2664
1608633810000|2020-12-22 10:43:30|1453.8|1453.4|1453.8|1453.6|1453.8|1453.6|1453.8|1453.4|251
1608633820000|2020-12-22 10:43:40|1453.6|1453.4|1453.6|1453.4|1454|1453.8|1453.6|1453.4|11008
1608633830000|2020-12-22 10:43:50|1453.4|1453.2|1453|1452.8|1453.4|1453.2|1453|1452.8|6521
1608633840000|2020-12-22 10:44:00|1453.2|1453|1453.6|1453.2|1453.6|1453.2|1453.2|1453|170
1608633850000|2020-12-22 10:44:10|1453.8|1453.4|1453.8|1453.4|1453.8|1453.6|1453.8|1453.4|178
1608633870000|2020-12-22 10:44:30|1453.6||1453.8||1453.8||1453.6||1910
1608633880000|2020-12-22 10:44:40|1453.6|1453.6|1453.4|1453|1453.6|1453.6|1453.4|1453|9363
1608633890000|2020-12-22 10:44:50|1453.6|1453.2|1453.6|1453.4|1453.6|1453.4|1453.6|1453.2|445
1608633900000|2020-12-22 10:45:00|1453.4|1453.2|1453|1452.6|1453.4|1453.2|1453|1452.6|6433
1608633910000|2020-12-22 10:45:10|1453.2|1452.8|1453.4|1453|1453.4|1453|1453.2|1452.8|638
1608633920000|2020-12-22 10:45:20|1453.6|1453.2|1453.6|1453.4|1454|1453.6|1453.6|1453.2|6088
1608633930000|2020-12-22 10:45:30|1453.8||1453.8||1453.8||1453.8||0
1608633940000|2020-12-22 10:45:40|1453.6|1453.2|1453.4|1453|1453.6|1453.2|1453.4|1453|986
1608633950000|2020-12-22 10:45:50|1453.6|1453.2|1453.6|1453.4|1453.6|1453.4|1453.6|1453.2|0
1608633960000|2020-12-22 10:46:00|1453.8|1453.8|1454|1453.6|1454|1453.8|1453.8|1453.6|1885
1608633970000|2020-12-22 10:46:10|1453.8|1453.4|1453.6|1453.2|1453.8|1453.4|1453.6|1453.2|787
1608634000000|2020-12-22 10:46:40|1453.4|1453.4|1453.4|1453.2|1453.8|1453.4|1453.4|1453.2|1928
1608634010000|2020-12-22 10:46:50|1453.6||1453.6||1453.6||1453.6||0
1608634030000|2020-12-22 10:47:10|1453.2|1453|1453|1452.6|1453.2|1453|1453|1452.6|2079
1608634040000|2020-12-22 10:47:20|1452.8|1452.4|1452.6|1452.2|1452.8|1452.4|1452.4|1452.2|1428
1608634050000|2020-12-22 10:47:30|1452.4|1452|1452.2|1451.8|1452.4|1452|1452.2|1451.8|2326
1608634060000|2020-12-22 10:47:40|1452|1451.6|1452.4|1452|1452.4|1452|1452|1451.6|249
1608634070000|2020-12-22 10:47:50|1452.6||1452.2||1452.6||1452.2||0
1608634080000|2020-12-22 10:48:00|1452|1451.8|1451.8|1451.4|1452|1451.8|1451.6|1451.4|759
1608634090000|2020-12-22 10:48:10|1451.6|1451.2|1451.4|1451|1451.6|1451.2|1451.2|1451|3241
1608634100000|2020-12-22 10:48:20|1451.2|1450.8|1451.2|1450.8|1451.4|1451|1450.8|1450.4|8363
1608634110000|2020-12-22 10:48:30|1451.4|1451|1451.4|1451|1451.4|1451|1451.4|1451|35
1608634120000|2020-12-22 10:48:40|1451.2|1450.8|1450.8|1450.4|1451.2|1450.8|1450.6|1450.4|3979
1608634130000|2020-12-22 10:48:50|1451|1450.6|1451|1450.4|1451|1450.6|1450.8|1450.4|150
1608634140000|2020-12-22 10:49:00|1451.4|1450.6|1451.4|1451|1451.4|1451|1451.4|1450.6|10060
1608634150000|2020-12-22 10:49:10|1451.6|1451.2|1451.8|1451.4|1451.8|1451.4|1451.6|1451.2|730
1608634160000|2020-12-22 10:49:20|1452|1451.6|1452|1451.4|1452|1451.6|1451.8|1451.4|1384
1608634170000|2020-12-22 10:49:30|1452.2|1451.6|1452.2|1451.8|1452.2|1451.8|1452.2|1451.6|0
1608634180000|2020-12-22 10:49:40|1452.4|1452|1452.2|1451.8|1452.4|1452.2|1452.2|1451.6|1849
1608634190000|2020-12-22 10:49:50|1452.4|1452|1454.8|1454.4|1456.8|1456.4|1452.4|1452|41769
1608634200000|2020-12-22 10:50:00|1455|1454.6|1455.4|1455|1455.8|1455.6|1454.4|1454|16055
1608634210000|2020-12-22 10:50:10|1455.2|1455.2|1453.6|1453.2|1455.2|1455.2|1453.6|1453.2|5875
1608634220000|2020-12-22 10:50:20|1453.4|1453.4|1452.2|1451.6|1454|1453.4|1452.2|1451.4|2840
1608634230000|2020-12-22 10:50:30|1452.4|1451.8|1451.8|1451.4|1452.4|1452|1451.6|1451.2|1919
1608634240000|2020-12-22 10:50:40|1452|1451.6|1451.4|1451|1452|1451.6|1451|1450.6|701
1608634250000|2020-12-22 10:50:50|1451.6|1451.2|1452.2|1451.8|1452.2|1451.8|1451.4|1450.8|6866
1608634260000|2020-12-22 10:51:00|1452|1451.6|1452.2|1451.8|1452.2|1451.8|1451.4|1451|1269
1608634270000|2020-12-22 10:51:10|1452|1451.6|1451.6|1451.2|1452|1451.6|1451.6|1451.2|2795
1608634280000|2020-12-22 10:51:20|1451.8|1451.4|1451.6|1451|1452|1451.4|1450.6|1450.2|14021
1608634290000|2020-12-22 10:51:30|1451.4|1450.8|1451.2|1450.8|1451.4|1450.8|1451.2|1450.6|483
1608634300000|2020-12-22 10:51:40|1451|1450.6|1450.8|1450.4|1451|1450.6|1450.8|1450.2|156
1608634310000|2020-12-22 10:51:50|1450.6|1450.2|1450.6|1450.2|1450.8|1450.2|1450.4|1450.2|835
1608634320000|2020-12-22 10:52:00|1450.8|1450.4|1451|1450.6|1451|1450.8|1450.8|1450.2|500
1608634330000|2020-12-22 10:52:10|1450.8|1450.8|1451.6|1451.2|1451.8|1451.4|1450.8|1450.8|1317
1608634340000|2020-12-22 10:52:20|1451.8|1451.4|1453|1452.4|1453|1452.6|1451.6|1451.4|262
1608634350000|2020-12-22 10:52:30|1453.2|1452.6|1453.2|1452.6|1453.2|1452.8|1453.2|1452.6|0
1608634360000|2020-12-22 10:52:40|1453|1452.8|1453.2|1452.8|1453.4|1453|1452.8|1452.6|2388
1608634370000|2020-12-22 10:52:50|1453|1452.6|1452.6|1452.2|1453.2|1452.8|1452.2|1451.8|12754
1608634380000|2020-12-22 10:53:00|1452.8|1452.4|1452.6|1452|1452.8|1452.4|1452.4|1452|1122
1608634390000|2020-12-22 10:53:10|1452.4||1452.2||1452.4||1452.2||138
1608634400000|2020-12-22 10:53:20|1452|1451.8|1452|1451.4|1452|1451.8|1452|1451.4|2087
1608634420000|2020-12-22 10:53:40|1451.8|1451.2|1450.8|1450.4|1451.8|1451.2|1450.8|1450.4|1467
1608634430000|2020-12-22 10:53:50|1451|1450.2|1451|1450.4|1451|1450.4|1450.8|1450.2|0
1608634440000|2020-12-22 10:54:00|1451.2|1450.6|1451.4|1451|1451.4|1451|1450.8|1450.4|5401
1608634450000|2020-12-22 10:54:10|1451.6|1451.2|1451.6|1451.2|1451.6|1451.4|1451.6|1451.2|2194
1608634460000|2020-12-22 10:54:20|1451.8|1451.4|1451.4|1451.2|1451.8|1451.6|1451.4|1451.2|210
1608634470000|2020-12-22 10:54:30|1451.6|1451.4|1452|1451.4|1452|1451.4|1451.6|1451.4|436
1608634480000|2020-12-22 10:54:40|1451.8|1451.6|1451.6|1451.2|1451.8|1451.6|1451.6|1451.2|411
1608634490000|2020-12-22 10:54:50|1451.8|1451.4|1452.6|1452.2|1452.6|1452.4|1451.8|1451.2|5690
1608634500000|2020-12-22 10:55:00|1452.4|1452|1452.6|1452.2|1452.6|1452.2|1452.2|1451.8|8983
1608634510000|2020-12-22 10:55:10|1452.4|1452|1452.6|1452.2|1452.6|1452.4|1452.4|1452|5643
1608634520000|2020-12-22 10:55:20|1452.4|1452|1452.6|1452.2|1452.6|1452.2|1452|1451.8|783
1608634530000|2020-12-22 10:55:30|1452.8|1452.4|1452.6|1452.2|1452.8|1452.6|1452.6|1452.2|1423
1608634540000|2020-12-22 10:55:40|1452.8|1452.4|1452.4|1452|1453|1452.8|1452.2|1452|3457
1608634550000|2020-12-22 10:55:50|1452.6||1452.4||1452.6||1452.4||0
1608634560000|2020-12-22 10:56:00|1452.6|1452.2|1452.4|1452|1452.8|1452.4|1452.2|1452|3038
1608634570000|2020-12-22 10:56:10|1452.6|1451.8|1453.6|1453|1453.6|1453|1452.6|1451.8|530
1608634580000|2020-12-22 10:56:20|1453.8|1453.2|1453.8|1453.4|1453.8|1453.4|1453.6|1453.2|0
1608634590000|2020-12-22 10:56:30|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|299
1608634600000|2020-12-22 10:56:40|1453.4|1453|1453|1452.6|1453.4|1453|1452.8|1452.6|2396
1608634610000|2020-12-22 10:56:50|1452.8|1452.4|1452.8|1452.4|1452.8|1452.4|1452.8|1452.4|1405
1608634620000|2020-12-22 10:57:00|1452.6|1452.2|1452.6|1452.2|1452.6|1452.4|1452.6|1452.2|233
1608634630000|2020-12-22 10:57:10|1452.8|1452.4|1452.6|1452.2|1452.8|1452.6|1452.6|1452.2|371
1608634640000|2020-12-22 10:57:20||1452.4||1452.4||1452.4||1452.4|0
1608634650000|2020-12-22 10:57:30|1452.8|1452.6|1452.8|1452.4|1453|1452.8|1452.6|1452.4|2772
1608634660000|2020-12-22 10:57:40|1452.6||1452.8||1452.8||1452.6||1000
1608634680000|2020-12-22 10:58:00|1452.6|1452.2|1452.6|1452.2|1452.8|1452.2|1452.4|1452.2|5409
1608634700000|2020-12-22 10:58:20||1452.4||1452.4||1452.4||1452.4|200
1608634710000|2020-12-22 10:58:30|1452.8|1452.6|1453|1452.6|1453|1452.8|1452.8|1452.6|1049
1608634720000|2020-12-22 10:58:40|1452.8|1452.4|1452.8|1452.6|1452.8|1452.6|1452.8|1452.4|0
1608634730000|2020-12-22 10:58:50|1453|1452.8|1453.8|1453.4|1453.8|1453.4|1453|1452.8|649
1608634740000|2020-12-22 10:59:00|1453.6|1453.2|1452.8|1452.4|1453.8|1453.2|1452.8|1452.4|2712
1608634750000|2020-12-22 10:59:10|1453|1452.6|1453|1452.8|1453|1452.8|1453|1452.6|300
1608634760000|2020-12-22 10:59:20|1452.8|1452.6|1452.6|1452.2|1452.8|1452.6|1452.4|1452.2|3689
1608634770000|2020-12-22 10:59:30|1452.8|1452.4|1452.8|1452.4|1453|1452.8|1452.6|1452.2|1676
1608634780000|2020-12-22 10:59:40|1453|1452.6|1453|1452.6|1453.4|1453|1453|1452.6|0
1608634790000|2020-12-22 10:59:50|1453.2|1452.8|1453.2|1452.8|1453.2|1453|1453.2|1452.8|656
1608634800000|2020-12-22 11:00:00|1453|1452.6|1452.8|1452.4|1453|1452.8|1452.8|1452.4|200
1608634810000|2020-12-22 11:00:10|1452.6|1452.2|1452.8|1452.4|1452.8|1452.4|1452.2|1452|1193
1608634830000|2020-12-22 11:00:30|1452.6||1452.6||1452.6||1452.6||0
1608634840000|2020-12-22 11:00:40|1452.8||1452.8||1452.8||1452.8||0
1608634850000|2020-12-22 11:00:50|1452.6|1452.6|1452.6|1452.2|1452.6|1452.6|1452.4|1452.2|1502
1608634860000|2020-12-22 11:01:00|1452.4|1452.4|1452.6|1452|1452.6|1452.4|1452.2|1452|1637
1608634870000|2020-12-22 11:01:10|1452.4||1452.4||1452.4||1452.4||0
1608634880000|2020-12-22 11:01:20|1452.2|1451.8|1452.8|1452.4|1452.8|1452.4|1452.2|1451.8|1525
1608634890000|2020-12-22 11:01:30|1453|1452.6|1453|1452.8|1453|1452.8|1453|1452.6|0
1608634900000|2020-12-22 11:01:40|1453.2|1453|1453.2|1453|1453.2|1453|1453.2|1453|200
1608634910000|2020-12-22 11:01:50|1453.4|1453.2|1453.2|1453|1453.8|1453.6|1453.2|1453|5187
1608634920000|2020-12-22 11:02:00|1453|1452.8|1452.8|1452.4|1453.2|1452.8|1452.6|1452.4|3199
1608634940000|2020-12-22 11:02:20|1452.6|1452.2|1453|1452.6|1453.2|1453|1452.6|1452.2|182
1608634950000|2020-12-22 11:02:30|1453.2||1453.2||1453.2||1453||0
1608634960000|2020-12-22 11:02:40|1453.4|1452.8|1453.4|1453|1453.6|1453.2|1453.2|1452.8|490
1608634970000|2020-12-22 11:02:50|1453.2|1452.8|1453.2|1452.8|1453.4|1453|1453.2|1452.8|2321
1608634980000|2020-12-22 11:03:00|1453.4|1453|1453.4|1453|1453.4|1453|1453.4|1453|0
1608635000000|2020-12-22 11:03:20|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|1453|1452.8|1230
1608635010000|2020-12-22 11:03:30|1453.4|1453|1453.4|1452.8|1453.4|1453|1453.4|1452.8|0
1608635020000|2020-12-22 11:03:40||1453||1452.8||1453||1452.8|0
1608635030000|2020-12-22 11:03:50||1453||1453||1453||1453|0
1608635040000|2020-12-22 11:04:00|1453.8|1453.2|1454.6|1454.2|1454.8|1454.6|1453.8|1453.2|15027
1608635050000|2020-12-22 11:04:10|||||||||34
1608635060000|2020-12-22 11:04:20|1454.4|1454.4|1454.6|1454.4|1454.6|1454.4|1454.4|1454.2|950
1608635070000|2020-12-22 11:04:30|1454.4|1454.2|1454|1453.6|1454.4|1454.2|1454|1453.6|5057
1608635080000|2020-12-22 11:04:40|1454.2|1453.8|1454.2|1453.8|1454.2|1454|1454|1453.6|975
1608635110000|2020-12-22 11:05:10|1454|1453.6|1454.6|1454|1454.6|1454|1454|1453.6|2238
1608635120000|2020-12-22 11:05:20|1454.4|1453.6|1454.2|1453.6|1454.6|1453.8|1453.8|1453.6|5121
1608635130000|2020-12-22 11:05:30|1454.4|1453.8|1453.8|1453.6|1454.4|1454|1453.8|1453.6|858
1608635140000|2020-12-22 11:05:40|1453.6|1453.4|1453.4|1453|1453.6|1453.4|1453.4|1453|1750
1608635150000|2020-12-22 11:05:50|1453.6|1453.2|1454.4|1454|1454.4|1454|1453.4|1453.2|4291
1608635160000|2020-12-22 11:06:00|1454.2|1453.8|1454|1453.6|1454.4|1453.8|1454|1453.6|2530
1608635170000|2020-12-22 11:06:10|1454.2|1453.8|1454.6|1454|1454.6|1454|1454|1453.8|2
1608635180000|2020-12-22 11:06:20|1454.4|1454.2|1454.6|1454.2|1454.8|1454.4|1454.4|1454.2|0
1608635190000|2020-12-22 11:06:30|1454.4|1454.4|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|500
1608635200000|2020-12-22 11:06:40|1454.4|1454|1454.6|1454.2|1454.6|1454.2|1454.2|1454|0
1608635210000|2020-12-22 11:06:50|1454.4|1454.4|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|1712
1608635220000|2020-12-22 11:07:00||1454.4||1454.2||1454.4||1454.2|0
1608635230000|2020-12-22 11:07:10|1454.8||1454.8||1454.8||1454.8||0
1608635240000|2020-12-22 11:07:20|1454.2|1454|1454.2|1453.8|1454.4|1454|1454|1453.6|9731
1608635250000|2020-12-22 11:07:30|1454.4|1454|1454.6|1454.2|1454.6|1454.2|1454.4|1454|1585
1608635260000|2020-12-22 11:07:40|1454.8|1454.4|1455|1454.4|1455|1454.4|1454.8|1454.4|424
1608635270000|2020-12-22 11:07:50||1454.6||1454.4||1454.8||1454.4|0
1608635280000|2020-12-22 11:08:00|1454.8|1454.2|1454.6|1454.2|1455|1454.2|1454.4|1454.2|0
1608635290000|2020-12-22 11:08:10|1454.8||1454.8||1454.8||1454.6||0
1608635300000|2020-12-22 11:08:20|1455|1454.4|1455|1454.6|1455|1454.6|1455|1454.4|0
1608635310000|2020-12-22 11:08:30|1455.2|1454.8|1456|1455.4|1456|1455.6|1455.2|1454.8|26485
1608635320000|2020-12-22 11:08:40|1456.2|1455.6|1456.4|1456.2|1456.4|1456.2|1456.2|1455.6|1142
1608635330000|2020-12-22 11:08:50|1456.6|1456.4|1456|1455.6|1456.6|1456.4|1455.8|1455.6|8159
1608635340000|2020-12-22 11:09:00||1455.8||1455.6||1455.8||1455.6|100
1608635360000|2020-12-22 11:09:20|1455.8|1455.4|1455.2|1454.8|1455.8|1455.4|1455.2|1454.8|2226
1608635370000|2020-12-22 11:09:30|1455|1454.6|1455|1454.6|1455.2|1454.6|1454.8|1454.6|588
1608635380000|2020-12-22 11:09:40|1455.2|1454.8|1455.2|1454.8|1455.2|1455|1455.2|1454.8|0
1608635390000|2020-12-22 11:09:50|1455.4|1454.6|1455|1454.6|1455.4|1454.6|1455|1454.6|241
1608635400000|2020-12-22 11:10:00|1455.2||1455||1455.2||1455||0
1608635410000|2020-12-22 11:10:10|1455.2|1454.8|1455.4|1455.2|1455.8|1455.4|1455.2|1454.8|2666
1608635420000|2020-12-22 11:10:20|1455.6||1455.6||1455.6||1455.6||0
1608635430000|2020-12-22 11:10:30|1455.4|1455|1455.4|1455|1455.4|1455|1455.4|1455|2477
1608635440000|2020-12-22 11:10:40|1455.2|1454.8|1455|1454.6|1455.2|1454.8|1455|1454.6|1
1608635450000|2020-12-22 11:10:50|1454.8|1454.4|1454.2|1453.8|1454.8|1454.4|1454|1453.8|1975
1608635460000|2020-12-22 11:11:00|1454.4|1454|1454.4|1454|1454.6|1454|1454.4|1454|1984
1608635470000|2020-12-22 11:11:10|1454.6|1454.2|1454.2|1453.8|1454.8|1454.4|1454.2|1453.8|5354
1608635480000|2020-12-22 11:11:20|1454.4|1454|1454.4|1454|1454.4|1454.2|1454.4|1453.8|4373
1608635490000|2020-12-22 11:11:30|1454.6|1454.2|1454.8|1454.2|1454.8|1454.6|1454.6|1454.2|475
1608635500000|2020-12-22 11:11:40|1454.6|1454.4|1454.4|1454|1454.6|1454.4|1454.4|1454|0
1608635510000|2020-12-22 11:11:50|1454.2||1454.4||1454.4||1454.2||511
1608635520000|2020-12-22 11:12:00|1454.2|1453.8|1454.2|1453.8|1454.4|1454|1454.2|1453.8|0
1608635540000|2020-12-22 11:12:20|1454.4|1454|1454.4|1454|1454.4|1454|1454.4|1454|0
1608635550000|2020-12-22 11:12:30|1454.6|1454.2|1454.2|1453.8|1454.6|1454.2|1454.2|1453.8|0
1608635560000|2020-12-22 11:12:40|1454.4|1454|1454.4|1453.8|1454.4|1454|1454.2|1453.8|1140
1608635570000|2020-12-22 11:12:50|1454.2|1454|1454.2|1453.8|1454.2|1454|1454|1453.8|0
1608635580000|2020-12-22 11:13:00|1454|1453.6|1453.8|1453.4|1454|1453.6|1453.8|1453.4|1418
1608635590000|2020-12-22 11:13:10|1453.6|1453.2|1453|1452.6|1453.6|1453.4|1453|1452.6|2892
1608635600000|2020-12-22 11:13:20|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|1040
1608635620000|2020-12-22 11:13:40|1453.4|1453|1453.8|1453.4|1453.8|1453.4|1453.4|1453|13563
1608635630000|2020-12-22 11:13:50|1454|1453.6|1454|1453.6|1454|1453.6|1454|1453.6|14
1608635640000|2020-12-22 11:14:00|1453.8|1453.4|1453.8|1453.4|1453.8|1453.4|1453.8|1453.4|1897
1608635660000|2020-12-22 11:14:20||1453.6||1453.4||1453.6||1453.4|53
1608635670000|2020-12-22 11:14:30|1454|1453.6|1453.8|1453.4|1454|1453.8|1453.8|1453.4|983
1608635680000|2020-12-22 11:14:40||1453.6||1453.4||1453.6||1453.4|200
1608635690000|2020-12-22 11:14:50|1453.6|1453.2|1453.6|1453.4|1453.6|1453.4|1453.6|1453.2|135
1608635700000|2020-12-22 11:15:00|1453.4|1453.2|1453.4|1453|1453.4|1453.2|1453.4|1453|0
1608635710000|2020-12-22 11:15:10|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|0
1608635720000|2020-12-22 11:15:20|1453|1452.6|1452.8|1452.4|1453|1452.6|1452.2|1452|3857
1608635740000|2020-12-22 11:15:40|1453|1452.6|1453|1452.6|1453|1452.8|1453|1452.6|1770
1608635750000|2020-12-22 11:15:50|1453.2|1452.8|1453.2|1452.8|1453.6|1453|1453.2|1452.6|1300
1608635780000|2020-12-22 11:16:20|1453.4|1453|1454|1453.6|1454.2|1454|1453.4|1453|4556
1608635790000|2020-12-22 11:16:30|1453.8|1453.4|1453.8|1453.4|1453.8|1453.4|1453.8|1453.4|250
1608635810000|2020-12-22 11:16:50|1454|1453.6|1454|1453.6|1454|1453.6|1454|1453.6|176
1608635820000|2020-12-22 11:17:00|1454.2|1453.8|1454.4|1454|1454.4|1454|1454.2|1453.8|0
1608635830000|2020-12-22 11:17:10|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|1454|1453.6|0
1608635840000|2020-12-22 11:17:20|1454|1454|1454.2|1453.6|1454.2|1454|1453.8|1453.6|418
1608635850000|2020-12-22 11:17:30|1453.8|1453.4|1454|1453.8|1454|1453.8|1453.8|1453.4|3507
1608635860000|2020-12-22 11:17:40|1453.8|1453.6|1453.8|1453.6|1453.8|1453.6|1453.8|1453.6|1348
1608635870000|2020-12-22 11:17:50|1454|1453.8|1455|1454.6|1455|1454.6|1454|1453.6|1291
1608635880000|2020-12-22 11:18:00|1454.8|1454.4|1454.6|1454.4|1454.8|1454.6|1454.6|1454.4|1538
1608635890000|2020-12-22 11:18:10|1454.8|1454.2|1454.4|1454.2|1454.8|1454.2|1454.4|1454.2|627
1608635900000|2020-12-22 11:18:20|1454.6||1454.6||1454.6||1454.6||0
1608635910000|2020-12-22 11:18:30|1454.8|1454.4|1455|1454.4|1455|1454.8|1454.8|1454.4|0
1608635920000|2020-12-22 11:18:40|1455.2|1454.6|1455.4|1455|1455.4|1455.2|1455.2|1454.6|3588
1608635930000|2020-12-22 11:18:50|1455.6|1455.2|1455.8|1455.4|1456.2|1456|1455.6|1455.2|5690
1608635940000|2020-12-22 11:19:00|1456|1455.6|1456.4|1456|1456.8|1456.6|1456|1455.6|16392
1608635950000|2020-12-22 11:19:10|1456.6|1456.2|1456.6|1456.2|1456.8|1456.4|1456.2|1456|12365
1608635960000|2020-12-22 11:19:20|1456.4|1456.4|1456.8|1456.4|1457|1456.6|1456.4|1456.4|9263
1608635970000|2020-12-22 11:19:30|1456.6|1456.6|1456.6|1456.2|1456.6|1456.6|1456.4|1456.2|2688
1608635980000|2020-12-22 11:19:40|1456.8|1456.4|1456.8|1456.4|1457|1456.6|1456.6|1456.2|5998
1608635990000|2020-12-22 11:19:50|1457|1456.6|1457.2|1456.8|1457.8|1457.4|1456.8|1456.4|20118
1608636000000|2020-12-22 11:20:00|1457.4|1456.6|1457.4|1457|1457.6|1457.2|1457.2|1456.6|6777
1608636010000|2020-12-22 11:20:10|1457.6|1457.2|1457.6|1457|1457.6|1457.2|1457.6|1457|590
1608636020000|2020-12-22 11:20:20|1457.4|1456.8|1457.2|1456.8|1457.4|1457|1457|1456.6|4998
1608636030000|2020-12-22 11:20:30|1457.4|1457|1457|1456.6|1457.4|1457|1457|1456.6|1188
1608636040000|2020-12-22 11:20:40|1457.2|1456.8|1457|1456.6|1457.2|1457|1457|1456.6|914
1608636050000|2020-12-22 11:20:50|1457.2|1456.8|1457.4|1456.8|1457.4|1457|1457.2|1456.8|7000
1608636060000|2020-12-22 11:21:00|1457.2|1456.6|1456.6|1456.4|1457.2|1456.6|1456.6|1456.4|3784
1608636070000|2020-12-22 11:21:10|1456.8|1456.6|1457|1456.6|1457|1456.6|1456.6|1456.2|12577
1608636080000|2020-12-22 11:21:20|1456.8|1456.4|1456.8|1456.4|1457|1456.6|1456.6|1456.2|2370
1608636090000|2020-12-22 11:21:30|1457|1456.6|1457.4|1457|1457.8|1457.4|1456.8|1456.6|15815
1608636100000|2020-12-22 11:21:40|1457.6|1457.2|1457.8|1457.4|1457.8|1457.6|1457.4|1457.2|2936
1608636110000|2020-12-22 11:21:50|1458|1457.6|1457.6|1457.2|1458|1457.6|1457.6|1457.2|610
1608636120000|2020-12-22 11:22:00|1457.8|1457.4|1458|1457.6|1458|1457.8|1457.8|1457.4|1722
1608636130000|2020-12-22 11:22:10|1457.8|1457.8|1458.4|1458|1458.6|1458.2|1457.8|1457.4|30569
1608636140000|2020-12-22 11:22:20|1458.2|1457.8|1458|1457.6|1458.4|1458|1458|1457.6|5824
1608636150000|2020-12-22 11:22:30|1458.2|1457.4|1458.4|1458|1458.4|1458|1458.2|1457.4|1499
1608636160000|2020-12-22 11:22:40|1458.6|1458.2|1458.2|1458|1458.6|1458.2|1458.2|1457.8|4395
1608636170000|2020-12-22 11:22:50|1458.4|1457.8|1458.4|1458|1458.4|1458|1458.4|1457.8|0
1608636180000|2020-12-22 11:23:00|1458.6|1458.2|1457.8|1457.4|1458.6|1458.2|1457.8|1457.4|200
1608636190000|2020-12-22 11:23:10|1458|1457.6|1458|1457.4|1458|1457.8|1457.8|1457.4|3828
1608636210000|2020-12-22 11:23:30|1457.8|1457.2|1457.2|1456.8|1457.8|1457.4|1457|1456.8|3007
1608636220000|2020-12-22 11:23:40|1457.4|1457.2|1457.6|1457.2|1457.8|1457.4|1457.2|1457|3550
1608636230000|2020-12-22 11:23:50|1457.4|1457|1457.6|1457.2|1457.6|1457.2|1457.4|1457|1829
1608636240000|2020-12-22 11:24:00|1457.8|1457.4|1458|1457.8|1458|1457.8|1457.8|1457.4|3940
1608636250000|2020-12-22 11:24:10|1457.8|1457.6|1457.8|1457.4|1458|1457.6|1457.6|1457.2|1933
1608636260000|2020-12-22 11:24:20|1457.6|1457.2|1457.8|1457.2|1458|1457.6|1457.6|1457.2|1765
1608636270000|2020-12-22 11:24:30|1457.6|1457|1457.6|1457.2|1457.6|1457.2|1457.2|1456.8|6826
1608636280000|2020-12-22 11:24:40|1457.8|1457.4|1458.4|1458|1458.4|1458.2|1457.8|1457.4|8165
1608636290000|2020-12-22 11:24:50|1458.2|1457.8|1458.8|1458.4|1459|1458.6|1458.2|1457.8|22185
1608636300000|2020-12-22 11:25:00|1458.6|1458.2|1458.4|1458|1458.8|1458.4|1458.4|1458|436
1608636310000|2020-12-22 11:25:10|1458.2|1457.8|1457.8|1457.6|1458.2|1458|1457.8|1457.4|5669
1608636320000|2020-12-22 11:25:20|1457.6|1457.4|1457.6|1457.2|1457.8|1457.4|1457.4|1457|6964
1608636330000|2020-12-22 11:25:30|1457.4|1457|1457.4|1457|1457.6|1457|1457.4|1457|1643
1608636340000|2020-12-22 11:25:40|1457.2|1457.2|1457.4|1457|1457.4|1457.2|1457.2|1457|983
1608636350000|2020-12-22 11:25:50|1457.6|1457.2|1457.6|1457.2|1457.8|1457.4|1457.4|1457.2|1683
1608636360000|2020-12-22 11:26:00|1457.4|1457|1456.8|1456.4|1457.4|1457|1456.8|1456.4|5562
1608636370000|2020-12-22 11:26:10|1457|1456.6|1457|1456.6|1457|1456.6|1457|1456.6|0
1608636390000|2020-12-22 11:26:30|1457.4|1456.8|1457.6|1457.2|1458|1457.4|1456.8|1456.6|34026
1608636400000|2020-12-22 11:26:40|1457.4|1457|1457.4|1456.8|1457.6|1457|1456.8|1456.4|5165
1608636410000|2020-12-22 11:26:50|1457.2|1457|1457|1456.6|1457.2|1457|1457|1456.6|500
1608636420000|2020-12-22 11:27:00|1457.2|1456.8|1457.4|1457|1457.4|1457.2|1457.2|1456.8|0
1608636430000|2020-12-22 11:27:10||1457.2||1457||1457.2||1457|0
1608636440000|2020-12-22 11:27:20|1457.2|1456.8|1457.2|1456.6|1457.2|1456.8|1457|1456.6|1756
1608636450000|2020-12-22 11:27:30|1457|1456.4|1456.8|1456.4|1457|1456.4|1456.6|1456.2|3037
1608636460000|2020-12-22 11:27:40||1456.6||1456.6||1456.6||1456.6|0
1608636470000|2020-12-22 11:27:50|1457|1456.4|1456.6|1456.2|1457|1456.4|1456.4|1456.2|7958
1608636480000|2020-12-22 11:28:00|1456.4|1456.4|1456.6|1456.2|1456.6|1456.4|1456.4|1456.2|2557
1608636490000|2020-12-22 11:28:10|1456.4|1456|1456|1455.6|1456.4|1456|1455.8|1455.6|1932
1608636500000|2020-12-22 11:28:20||1455.4||1455.6||1455.6||1455.4|0
1608636520000|2020-12-22 11:28:40|1456.2|1455.8|1456.6|1456|1456.6|1456.2|1456.2|1455.8|466
1608636530000|2020-12-22 11:28:50|1456.4|1455.8|1457.4|1457|1457.8|1457.6|1455.8|1455.6|41947
1608636540000|2020-12-22 11:29:00|1457.2|1457.2|1457|1456.6|1457.4|1457.2|1457|1456.6|1300
1608636550000|2020-12-22 11:29:10|1456.8|1456.4|1457.4|1457|1457.4|1457|1456.8|1456.4|4067
1608636560000|2020-12-22 11:29:20|1457.6|1457.2|1456.8|1456.4|1457.6|1457.2|1456.8|1456.4|3414
1608636570000|2020-12-22 11:29:30|1457|1456.6|1457.4|1457|1457.6|1457.2|1457|1456.4|7156
1608636580000|2020-12-22 11:29:40|1457.2|1456.8|1457.2|1456.8|1457.2|1456.8|1457|1456.6|2703
1608636590000|2020-12-22 11:29:50|1457.4|1457|1457.4|1457|1457.6|1457.2|1457.4|1457|1182
1608636600000|2020-12-22 11:30:00|1457.6|1457.2|1457.4|1457|1458|1457.8|1457.4|1457|12794
1608636610000|2020-12-22 11:30:10|1457.6|1457.2|1457|1456.6|1457.8|1457.4|1457|1456.6|3822
1608636620000|2020-12-22 11:30:20|1457.2|1456.8|1457.4|1457|1457.4|1457.2|1457.2|1456.8|4571
1608636630000|2020-12-22 11:30:30|1457.2|1456.8|1456.8|1456.4|1457.2|1456.8|1456.8|1456.4|2956
1608636640000|2020-12-22 11:30:40|1457|1456.6|1456.6|1456.2|1457|1456.6|1456.6|1456.2|3978
1608636660000|2020-12-22 11:31:00|1456.8|1456.4|1457|1456.6|1457.2|1457|1456.8|1456.4|12226
1608636670000|2020-12-22 11:31:10|1457.2|1456.4|1456.8|1456.4|1457.2|1456.8|1456.8|1456.4|2500
1608636680000|2020-12-22 11:31:20|1457|1456.6|1457|1456.6|1457|1456.6|1457|1456.6|65
1608636690000|2020-12-22 11:31:30|1456.8|1456.4|1456.8|1456.4|1456.8|1456.6|1456.8|1456.4|4387
1608636700000|2020-12-22 11:31:40|1456.6|1456.6|1457.2|1456.6|1457.2|1456.8|1456.6|1456.6|500
1608636710000|2020-12-22 11:31:50|1457|1456.4|1456.6|1456.4|1457|1456.4|1456.6|1456.4|7
1608636720000|2020-12-22 11:32:00|1456.4|1456.2|1456.4|1456|1456.6|1456.2|1456.4|1456|5566
1608636730000|2020-12-22 11:32:10|1456.2|1455.8|1456|1455.6|1456.2|1455.8|1456|1455.6|2797
1608636740000|2020-12-22 11:32:20|1456.2|1455.8|1456.6|1456.2|1456.6|1456.2|1456.2|1455.8|234
1608636750000|2020-12-22 11:32:30|1456.8|1456.4|1457.4|1457|1457.4|1457|1456.8|1456.4|1008
1608636760000|2020-12-22 11:32:40|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|1457.4|1457.2|0
1608636770000|2020-12-22 11:32:50|1457.4|1457|1457.6|1457.2|1457.6|1457.2|1457.4|1457|2838
1608636780000|2020-12-22 11:33:00|1457.4|1457.4|1457.4|1457|1457.4|1457.4|1456.8|1456.4|34932
1608636790000|2020-12-22 11:33:10|1457.2|1456.8|1457.4|1457|1457.4|1457.2|1457|1456.6|3020
1608636800000|2020-12-22 11:33:20|1457.6|1457.2|1457.2|1456.8|1457.6|1457.2|1457.2|1456.8|5540
1608636810000|2020-12-22 11:33:30|1457|1456.6|1457.4|1457|1457.4|1457|1456.8|1456.6|1111
1608636820000|2020-12-22 11:33:40|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|659
1608636830000|2020-12-22 11:33:50|1457.8|1457.4|1458|1457.6|1458|1457.6|1457.8|1457.4|1496
1608636840000|2020-12-22 11:34:00|1457.8|1457.4|1457.8|1457.4|1458|1457.8|1457.8|1457.4|3375
1608636850000|2020-12-22 11:34:10|1457.6|1457.6|1458|1457.6|1458|1457.8|1457.6|1457.6|2461
1608636860000|2020-12-22 11:34:20|1457.8|1457.8|1458|1457.8|1458.2|1457.8|1457.8|1457.4|29985
1608636880000|2020-12-22 11:34:40|1457.8|1457.6|1457.8|1457.4|1458|1457.6|1457.8|1457.4|1399
1608636890000|2020-12-22 11:34:50|1458|1457.6|1457.8|1457.4|1458|1457.6|1457.8|1457.4|0
1608636900000|2020-12-22 11:35:00|1458|1457.6|1457.8|1457.4|1458|1457.8|1457.8|1457.4|16053
1608636910000|2020-12-22 11:35:10|1457.6|1457.2|1457.4|1457|1457.6|1457.2|1457.4|1457|3364
1608636920000|2020-12-22 11:35:20|1457.2|1456.8|1457.4|1457|1457.4|1457|1457|1456.6|4410
1608636930000|2020-12-22 11:35:30|1457.6|1457.2|1457.8|1457.6|1458|1457.6|1457.6|1457.2|721
1608636940000|2020-12-22 11:35:40|1457.6|1457.4|1457.8|1457.4|1457.8|1457.6|1457.6|1457.4|2749
1608636950000|2020-12-22 11:35:50|1457.6|1457.2|1457.8|1457.2|1457.8|1457.2|1457.6|1457.2|1386
1608636960000|2020-12-22 11:36:00|1457.6|1457|1457|1456.8|1457.6|1457.2|1456.8|1456.6|8224
1608636970000|2020-12-22 11:36:10|1456.8|1456.6|1456.4|1456|1456.8|1456.6|1456.4|1456|241
1608636980000|2020-12-22 11:36:20|1456.2|1455.8|1456|1455.8|1456.2|1455.8|1455.6|1455.4|1437
1608636990000|2020-12-22 11:36:30|1456.2|1455.6|1456|1455.6|1456.2|1455.6|1456|1455.6|1531
1608637000000|2020-12-22 11:36:40|1456.2|1455.8|1456|1455.6|1456.4|1456|1456|1455.6|3482
1608637020000|2020-12-22 11:37:00|1455.8|1455.4|1455.6|1455.2|1455.8|1455.4|1455.2|1455|3469
1608637030000|2020-12-22 11:37:10|1455.4|1455|1455.8|1455.4|1456.2|1455.8|1455.4|1455|3729
1608637040000|2020-12-22 11:37:20|1456|1455.6|1455.2|1455|1456.2|1455.8|1455.2|1455|6620
1608637050000|2020-12-22 11:37:30|1455.4|1455.2|1455.6|1455.2|1455.6|1455.2|1455.4|1455|2411
1608637060000|2020-12-22 11:37:40||1455||1455||1455.2||1455|97
1608637070000|2020-12-22 11:37:50|1455.4|1455.2|1455.2|1455|1455.4|1455.2|1455.2|1455|1312
1608637080000|2020-12-22 11:38:00|1455.4|1455.2|1455.4|1455|1455.4|1455.2|1455.4|1455|2483
1608637090000|2020-12-22 11:38:10|1455.2|1454.8|1455|1454.6|1455.4|1454.8|1454.8|1454.4|7750
1608637100000|2020-12-22 11:38:20|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|0
1608637110000|2020-12-22 11:38:30||1454.6||1454.4||1454.6||1454.4|500
1608637120000|2020-12-22 11:38:40|1454.6|1454.2|1454.6|1454.2|1454.8|1454.2|1454.4|1454|1007
1608637130000|2020-12-22 11:38:50|1454.4|1454|1453.8|1453.4|1454.4|1454|1453.8|1453.4|13173
1608637140000|2020-12-22 11:39:00||1453.6||1453.6||1453.6||1453.4|2538
1608637150000|2020-12-22 11:39:10|1454|1453.8|1454|1453.6|1454.2|1453.8|1453.8|1453.4|1756
1608637160000|2020-12-22 11:39:20|1453.8|1453.4|1453.6|1453.2|1453.8|1453.4|1453.4|1453|651
1608637170000|2020-12-22 11:39:30|1453.4||1453.6||1453.6||1453.4||737
1608637180000|2020-12-22 11:39:40|1453.8||1453.6||1453.8||1453.6||0
1608637200000|2020-12-22 11:40:00|1453.4|1453|1453.2|1453|1453.4|1453|1453.2|1453|741
1608637210000|2020-12-22 11:40:10|1453.4|1453.2|1453.8|1453.4|1453.8|1453.4|1453.4|1453.2|1427
1608637220000|2020-12-22 11:40:20|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|2069
1608637230000|2020-12-22 11:40:30|1453.8|1453.4|1453.4|1453.2|1453.8|1453.4|1453.4|1453.2|796
1608637240000|2020-12-22 11:40:40|1453.6|1453|1453.4|1453|1453.8|1453.4|1453.4|1453|5618
1608637250000|2020-12-22 11:40:50|1453.2|1452.8|1453.4|1452.8|1453.4|1452.8|1453|1452.8|4098
1608637260000|2020-12-22 11:41:00|1453|1452.6|1453.6|1453.2|1453.6|1453.4|1452.8|1452.6|9272
1608637270000|2020-12-22 11:41:10||1453.4||1453.4||1453.4||1453.2|227
1608637280000|2020-12-22 11:41:20|1453.8|1453.2|1454.2|1453.8|1454.2|1454|1453.6|1453.2|1675
1608637290000|2020-12-22 11:41:30|1454|1453.6|1453.8|1453.4|1454|1453.8|1453.8|1453.4|72
1608637300000|2020-12-22 11:41:40|1453.6|1453.2|1453.4|1453|1453.6|1453.2|1453.4|1453|806
1608637310000|2020-12-22 11:41:50|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|130
1608637320000|2020-12-22 11:42:00|1453.4|1453|1453.4|1453|1453.4|1453|1453.4|1453|0
1608637330000|2020-12-22 11:42:10|1453.6|1453.2|1454.2|1453.8|1454.4|1454.2|1453.6|1453.2|2269
1608637340000|2020-12-22 11:42:20|1454|1453.6|1454|1453.6|1454|1453.6|1454|1453.6|0
1608637360000|2020-12-22 11:42:40|1454.2|1453.8|1454.2|1453.8|1454.2|1454|1454.2|1453.8|663
1608637370000|2020-12-22 11:42:50|1454|1454|1453.8|1453.4|1454|1454|1453.8|1453.4|4591
1608637380000|2020-12-22 11:43:00|1454|1453.6|1453.8|1453.4|1454.4|1454|1453.4|1453.2|6935
1608637390000|2020-12-22 11:43:10|1453.6|1453.2|1453.6|1453.2|1454|1453.8|1453.6|1453.2|378
1608637400000|2020-12-22 11:43:20|1453.8|1453.4|1454|1453.6|1454|1453.6|1453.8|1453.4|1
1608637410000|2020-12-22 11:43:30|1454.2|1453.4|1454.2|1453.8|1454.2|1453.8|1454.2|1453.4|0
1608637420000|2020-12-22 11:43:40|1454.4||1454.4||1454.4||1454.4||0
1608637430000|2020-12-22 11:43:50|1454.6|1454|1454.4|1454|1454.6|1454.4|1454.4|1454|2291
1608637440000|2020-12-22 11:44:00|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|200
1608637450000|2020-12-22 11:44:10|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|100
1608637470000|2020-12-22 11:44:30|1455|1454.6|1455.2|1454.8|1455.4|1455|1455|1454.6|5095
1608637480000|2020-12-22 11:44:40|1455|1455|1454.8|1454.4|1455|1455|1454.8|1454.4|2063
1608637490000|2020-12-22 11:44:50||1454.2||1454.2||1454.2||1454.2|0
1608637500000|2020-12-22 11:45:00|1454.6|1454|1453.8|1453.4|1454.6|1454|1453.6|1453.2|7593
1608637510000|2020-12-22 11:45:10|1454|1453.6|1454|1453.6|1454|1453.8|1454|1453.6|1830
1608637520000|2020-12-22 11:45:20|1454.2|1453.8|1454|1453.6|1454.2|1453.8|1454|1453.6|777
1608637530000|2020-12-22 11:45:30|1453.8|1453.4|1454.4|1454|1454.4|1454|1453.8|1453.4|1126
1608637540000|2020-12-22 11:45:40|1454.2|1453.8|1453.8|1453.4|1454.2|1454|1453.8|1453.4|9433
1608637550000|2020-12-22 11:45:50|1454||1454||1454||1454||0
1608637560000|2020-12-22 11:46:00||1453.6||1453.6||1453.6||1453.6|687
1608637580000|2020-12-22 11:46:20|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|1
1608637590000|2020-12-22 11:46:30|1454.4|1454|1454.4|1454|1454.6|1454.2|1454.4|1454|941
1608637600000|2020-12-22 11:46:40||1453.8||1453.8||1453.8||1453.8|0
1608637610000|2020-12-22 11:46:50|1454.2|1453.6|1454|1453.6|1454.2|1453.6|1454|1453.4|0
1608637620000|2020-12-22 11:47:00|1453.8|1453.4|1453.8|1453.2|1453.8|1453.6|1453.6|1453.2|2942
1608637630000|2020-12-22 11:47:10|1453.6|1452.2|1453|1452.6|1453.8|1452.6|1452.2|1452|45018
1608637640000|2020-12-22 11:47:20|1452.8||1453||1453||1452.8||90
1608637650000|2020-12-22 11:47:30|1452.8|1452.4|1452.6|1452.2|1452.8|1452.4|1452.4|1452|4932
1608637660000|2020-12-22 11:47:40|1452.4|1452|1452.2|1452|1452.4|1452|1452.2|1452|1968
1608637670000|2020-12-22 11:47:50|1452|1451.8|1451.8|1451.4|1452|1451.8|1451.8|1451.4|811
1608637680000|2020-12-22 11:48:00|1452|1451.6|1451.6|1451.2|1452|1451.6|1451.6|1451.2|200
1608637690000|2020-12-22 11:48:10|1451.4|1451|1451.4|1451|1451.4|1451.2|1451.4|1451|1355
1608637700000|2020-12-22 11:48:20|1451.6|1451.2|1452.6|1452.2|1452.6|1452.2|1451.6|1451.2|18271
1608637720000|2020-12-22 11:48:40|1452.8||1452.8||1452.8||1452.8||0
1608637730000|2020-12-22 11:48:50|1453|1452.4|1453|1452.6|1453|1452.6|1453|1452.4|0
1608637750000|2020-12-22 11:49:10|||||||||500
1608637760000|2020-12-22 11:49:20|1452.8|1452.4|1452.8|1452.4|1453|1452.6|1452.8|1452.4|2000
1608637770000|2020-12-22 11:49:30|1453|1452.6|1453.2|1452.6|1453.6|1453.2|1452.8|1452.6|17852
1608637780000|2020-12-22 11:49:40|1453|1452.8|1453|1452.6|1453|1452.8|1453|1452.6|231
1608637790000|2020-12-22 11:49:50|1453.2|1452.8|1453.4|1453|1453.4|1453|1453.2|1452.6|1490
1608637800000|2020-12-22 11:50:00|1453.6|1453.2|1453.6|1453.2|1453.8|1453.6|1453.6|1453.2|2703
1608637810000|2020-12-22 11:50:10|1453.8|1453.4|1453.8|1453.4|1453.8|1453.6|1453.6|1453.4|7191
1608637820000|2020-12-22 11:50:20|1453.6|1453.2|1453.6|1453.2|1453.6|1453.4|1453.4|1453.2|3322
1608637830000|2020-12-22 11:50:30|1453.4|1453|1453|1452.6|1453.4|1453|1453|1452.6|3206
1608637840000|2020-12-22 11:50:40|1453.2|1452.4|1453.4|1453|1453.4|1453.2|1453|1452.4|3566
1608637850000|2020-12-22 11:50:50|1453.6|1453.2|1454|1453.6|1454|1453.8|1453.6|1453.2|517
1608637860000|2020-12-22 11:51:00|||||||||80
1608637870000|2020-12-22 11:51:10|1453.8|1453.4|1453.8|1453.4|1453.8|1453.6|1453.8|1453.4|0
1608637880000|2020-12-22 11:51:20|1454|1453.6|1454|1453.6|1454|1453.6|1454|1453.6|0
1608637890000|2020-12-22 11:51:30|1453.6|1453.4|1453.8|1453.4|1453.8|1453.4|1453.6|1453.2|2590
1608637900000|2020-12-22 11:51:40|1453.6|1453.2|1453.6|1453.2|1453.6|1453.4|1453.6|1453.2|0
1608637910000|2020-12-22 11:51:50|1453.4|1453|1453.2|1453|1453.4|1453|1453.2|1453|131
1608637920000|2020-12-22 11:52:00|1453.4|1453.2|1453.4|1453|1453.4|1453.2|1453.4|1453|250
1608637930000|2020-12-22 11:52:10|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|0
1608637940000|2020-12-22 11:52:20|1453.8|1453.4|1454|1453.6|1454|1453.6|1453.8|1453.4|1
1608637950000|2020-12-22 11:52:30||1453.8||1453.8||1453.8||1453.8|81
1608637960000|2020-12-22 11:52:40|1454.2|1454|1454.2|1453.6|1454.2|1454|1454.2|1453.6|442
1608637970000|2020-12-22 11:52:50|1454.4|1453.8|1454.8|1454.4|1455|1454.6|1454.4|1453.8|854
1608637980000|2020-12-22 11:53:00|1455|1454.6|1454.8|1454.4|1455|1454.6|1454.6|1454.4|871
1608637990000|2020-12-22 11:53:10|1454.6||1454.6||1454.6||1454.6||0
1608638000000|2020-12-22 11:53:20|1454.4|1454.2|1454.2|1453.8|1454.4|1454.2|1454.2|1453.8|3056
1608638010000|2020-12-22 11:53:30|1454|1453.6|1454|1453.6|1454.2|1453.6|1454|1453.6|841
1608638020000|2020-12-22 11:53:40|1454.2|1453.8|1454.6|1454|1454.6|1454|1454|1453.6|1
1608638030000|2020-12-22 11:53:50|1454.8|1454.2|1454.6|1454.2|1454.8|1454.6|1454.6|1454.2|928
1608638050000|2020-12-22 11:54:10|1454.8|1454.4|1455.2|1454.8|1455.4|1455|1454.8|1454.4|3395
1608638060000|2020-12-22 11:54:20|1455.4|1455|1455|1454.6|1455.4|1455|1455|1454.6|3904
1608638070000|2020-12-22 11:54:30|1455.2||1455||1455.2||1455||0
1608638080000|2020-12-22 11:54:40|1455.2|1454.8|1455.2|1454.8|1455.2|1454.8|1455|1454.8|0
1608638090000|2020-12-22 11:54:50|1455|1454.6|1455|1454.6|1455.2|1455|1455|1454.4|841
1608638100000|2020-12-22 11:55:00|1454.8|1454.4|1455|1454.4|1455|1454.4|1454.6|1454.4|500
1608638110000|2020-12-22 11:55:10||1454.6||1454.6||1454.8||1454.6|0
1608638130000|2020-12-22 11:55:30|1455.2|1454.8|1455.6|1455.2|1455.6|1455.2|1455.2|1454.8|570
1608638140000|2020-12-22 11:55:40|1455.4|1455|1455.4|1454.8|1455.4|1455|1455.4|1454.8|0
1608638150000|2020-12-22 11:55:50|1455.2|1455|1455.2|1454.8|1455.4|1455|1455.2|1454.8|2445
1608638160000|2020-12-22 11:56:00|1455.4|1455|1455.2|1454.8|1455.4|1455|1455.2|1454.8|1684
1608638170000|2020-12-22 11:56:10|1455.4|1455|1455.4|1454.8|1455.4|1455|1455|1454.8|1756
1608638180000|2020-12-22 11:56:20||1455||1455.2||1455.2||1455|26
1608638190000|2020-12-22 11:56:30|1455.6|1455|1455.4|1455|1455.6|1455.4|1455.4|1455|8960
1608638210000|2020-12-22 11:56:50|1455.2|1454.8|1455|1454.6|1455.2|1454.8|1454.6|1454.2|1533
1608638220000|2020-12-22 11:57:00|1454.8|1454.4|1455.4|1455|1455.4|1455|1454.8|1454.4|637
1608638230000|2020-12-22 11:57:10|1455.6|1455.2|1456|1455.6|1456|1455.6|1455.6|1455.2|1879
1608638240000|2020-12-22 11:57:20|1455.8|1455.4|1456|1455.6|1456|1455.6|1455.8|1455.4|3283
1608638250000|2020-12-22 11:57:30|1455.8|1455.8|1455.4|1455|1455.8|1455.8|1455.2|1455|21658
1608638260000|2020-12-22 11:57:40|1455.6|1455.2|1455.8|1455.4|1455.8|1455.4|1455.6|1455|1686
1608638270000|2020-12-22 11:57:50|1455.6|1455.2|1455.8|1455.4|1456|1455.6|1455.6|1455.2|2102
1608638280000|2020-12-22 11:58:00|1456|1455.6|1455.6|1455.2|1456.4|1456|1455.6|1455.2|22379
1608638290000|2020-12-22 11:58:10|1455.8|1455.4|1455.4|1455|1455.8|1455.6|1455.4|1455|1386
1608638300000|2020-12-22 11:58:20|1455.2|1454.8|1455.2|1454.8|1455.2|1454.8|1455|1454.8|26
1608638310000|2020-12-22 11:58:30|1455|1454.6|1454|1453.6|1455|1454.6|1453.8|1453.4|4025
1608638320000|2020-12-22 11:58:40|1454.2|1453.8|1453.8|1453.6|1454.2|1453.8|1453.8|1453.4|1395
1608638330000|2020-12-22 11:58:50|1454||1454||1454||1454||1000
1608638340000|2020-12-22 11:59:00|1454.2|1453.8|1454.2|1453.6|1454.4|1454|1454.2|1453.6|3040
1608638350000|2020-12-22 11:59:10|1454|1453.8|1454.4|1454|1454.4|1454|1453.8|1453.4|6599
1608638360000|2020-12-22 11:59:20|1454.6|1454.2|1454.4|1454|1454.6|1454.4|1454.4|1454|170
1608638370000|2020-12-22 11:59:30|1454.2|1454.2|1454.6|1454.4|1454.6|1454.4|1454.2|1454.2|1359
1608638380000|2020-12-22 11:59:40|1454.8|1454.2|1454.6|1454.2|1454.8|1454.4|1454.6|1454.2|0
1608638390000|2020-12-22 11:59:50|1454.4|1454|1454.6|1454.2|1454.6|1454.2|1454.2|1453.8|0
1608638400000|2020-12-22 12:00:00|1454.4|1454|1454.2|1454|1454.6|1454|1454.2|1453.8|0
1608638410000|2020-12-22 12:00:10|1454.4|1454.2|1454.4|1454|1454.4|1454.2|1454.4|1454|8300
1608638430000|2020-12-22 12:00:30|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|1453.8|1453.6|831
1608638440000|2020-12-22 12:00:40|1454|1453.6|1453.8|1453.4|1454|1453.6|1453.8|1453.4|638
1608638450000|2020-12-22 12:00:50|1454|1453.6|1454|1453.6|1454.2|1453.8|1454|1453.6|638
1608638460000|2020-12-22 12:01:00|1453.8|1453.4|1453.6|1453.2|1453.8|1453.4|1453.4|1453.2|348
1608638470000|2020-12-22 12:01:10|1453.4|1453.4|1454|1453.6|1454|1453.6|1453.4|1453.2|2053
1608638480000|2020-12-22 12:01:20||1453.8||1453.4||1453.8||1453.4|106
1608638490000|2020-12-22 12:01:30|1453.8|1453.2|1453.4|1453|1453.8|1453.2|1453.2|1453|1209
1608638500000|2020-12-22 12:01:40|1453.6|1453.2|1453.6|1453.2|1453.6|1453.4|1453.6|1453.2|3096
1608638510000|2020-12-22 12:01:50|1453.8|1453.4|1454|1453.8|1454.2|1453.8|1453.8|1453.4|634
1608638520000|2020-12-22 12:02:00|1454.2|1453.6|1454.2|1453.8|1454.2|1454|1454.2|1453.6|1361
1608638530000|2020-12-22 12:02:10|1454|1453.6|1454|1453.6|1454.2|1453.8|1454|1453.6|0
1608638540000|2020-12-22 12:02:20|1454.2|1453.8|1454.4|1454|1454.4|1454|1454.2|1453.8|541
1608638550000|2020-12-22 12:02:30|1454.6|1454.2|1455.2|1455|1455.4|1455|1454.6|1454|6061
1608638560000|2020-12-22 12:02:40|1455.4|1455.2|1455.6|1455|1455.6|1455.2|1455.2|1455|3833
1608638570000|2020-12-22 12:02:50|1455.4|1455.2|1456.2|1455.8|1456.2|1455.8|1455.4|1455.2|831
1608638580000|2020-12-22 12:03:00|1456|1455.6|1456|1455.6|1456|1455.6|1456|1455.6|1137
1608638590000|2020-12-22 12:03:10|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|129
1608638600000|2020-12-22 12:03:20|1455.6|1455.2|1455|1454.6|1455.8|1455.2|1455|1454.6|4547
1608638610000|2020-12-22 12:03:30|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|0
1608638620000|2020-12-22 12:03:40|1455|1454.6|1455|1454.6|1455|1454.8|1455|1454.6|0
1608638630000|2020-12-22 12:03:50|||||||||293
1608638640000|2020-12-22 12:04:00|1454.8|1454.4|1454.6|1454.4|1454.8|1454.4|1454.6|1454.2|1805
1608638650000|2020-12-22 12:04:10|1454.8|1454.6|1454.6|1454.2|1454.8|1454.6|1454.6|1454.2|1279
1608638660000|2020-12-22 12:04:20|1454.8|1454.4|1454.8|1454.4|1455|1454.6|1454.8|1454.4|622
1608638670000|2020-12-22 12:04:30|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|0
1608638680000|2020-12-22 12:04:40|1454.4|1454|1454.4|1454|1454.4|1454|1454.4|1454|0
1608638700000|2020-12-22 12:05:00|1454.6|1454.2|1455|1454.8|1455|1454.8|1454.6|1454.2|753
1608638710000|2020-12-22 12:05:10|1455.2|1454.6|1455.2|1454.8|1455.2|1454.8|1455|1454.6|1220
1608638720000|2020-12-22 12:05:20|1455.4||1455.2||1455.4||1455.2||0
1608638730000|2020-12-22 12:05:30|1455|1454.6|1455|1454.8|1455|1454.8|1455|1454.6|1180
1608638740000|2020-12-22 12:05:40||1454.6||1454.6||1454.6||1454.6|0
1608638750000|2020-12-22 12:05:50|1454.8|1454.8|1455|1454.6|1455|1454.8|1454.6|1454.4|8946
1608638760000|2020-12-22 12:06:00|1455.2|1454.8|1455.6|1455|1455.6|1455|1455.2|1454.6|207
1608638770000|2020-12-22 12:06:10|1455.4|1454.8|1455.2|1454.8|1455.4|1455|1455.2|1454.8|45
1608638780000|2020-12-22 12:06:20|1455|1454.6|1455.2|1454.6|1455.2|1454.8|1454.8|1454.6|0
1608638790000|2020-12-22 12:06:30|1455.4|1454.8|1455.4|1455|1455.4|1455|1455.4|1454.8|0
1608638800000|2020-12-22 12:06:40|1455.2|1454.8|1455|1454.6|1455.2|1454.8|1455|1454.6|111
1608638810000|2020-12-22 12:06:50|1455.2|1454.8|1455.2|1454.8|1455.2|1454.8|1455.2|1454.8|788
1608638820000|2020-12-22 12:07:00|1455.4|1455|1455.6|1455.2|1455.6|1455.2|1455.4|1455|30
1608638830000|2020-12-22 12:07:10|1455.8|1455.4|1456.6|1456|1456.6|1456|1455.8|1455.4|3252
1608638840000|2020-12-22 12:07:20|1456.4|1456.2|1456.8|1456.4|1457|1456.6|1456.4|1456.2|1525
1608638870000|2020-12-22 12:07:50|1456.6|1456.2|1457.4|1457.2|1457.6|1457.2|1456.4|1456.2|16013
1608638880000|2020-12-22 12:08:00|1457.2|1457|1456.8|1456.4|1457.2|1457|1456.4|1456|6937
1608638890000|2020-12-22 12:08:10|1456.6|1456.2|1456.8|1456.4|1456.8|1456.4|1456.4|1456.2|1953
1608638900000|2020-12-22 12:08:20|1456.6|1456.2|1457|1456.6|1457|1456.6|1456.4|1456.2|4096
1608638910000|2020-12-22 12:08:30|1457.2|1456.8|1457.4|1457|1457.6|1457.2|1457.2|1456.8|3008
1608638920000|2020-12-22 12:08:40|1457.6|1457.2|1457.4|1457.2|1458|1457.6|1457.4|1457.2|4163
1608638930000|2020-12-22 12:08:50|1457.2|1457|1456.8|1456.4|1457.2|1457|1456.6|1456.4|1578
1608638940000|2020-12-22 12:09:00|1457||1456.8||1457||1456.8||0
1608638950000|2020-12-22 12:09:10|1456.6|1456.2|1456.4|1456|1456.6|1456.2|1456.4|1456|550
1608638960000|2020-12-22 12:09:20|1456.6|1456.2|1456.4|1456|1456.8|1456.4|1456.4|1456|0
1608638970000|2020-12-22 12:09:30|1456.6|1456.2|1456.4|1456|1456.6|1456.2|1456.4|1456|0
1608638980000|2020-12-22 12:09:40||1456.2||1456||1456.2||1456|1000
1608638990000|2020-12-22 12:09:50|1456.2|1455.8|1456.2|1455.8|1456.4|1455.8|1455.8|1455.6|1602
1608639000000|2020-12-22 12:10:00|1456|1455.6|1455.8|1455.4|1456|1455.6|1455.8|1455.4|723
1608639010000|2020-12-22 12:10:10|1455.6|1455.2|1455.6|1455.4|1455.8|1455.4|1455.4|1455|11122
1608639020000|2020-12-22 12:10:20|1455.4|1455.2|1455.8|1455.4|1455.8|1455.6|1455.2|1455|6910
1608639030000|2020-12-22 12:10:30|1456|1455.6|1456|1455.4|1456.2|1455.8|1455.8|1455.4|4801
1608639040000|2020-12-22 12:10:40|1455.8|1455.2|1456|1455.6|1456|1455.6|1455.6|1455.2|3673
1608639050000|2020-12-22 12:10:50|1455.8|1455.4|1455.8|1455.4|1455.8|1455.6|1455.6|1455.4|3222
1608639070000|2020-12-22 12:11:10|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|0
1608639090000|2020-12-22 12:11:30|1455.4|1455|1455.4|1455|1455.4|1455.2|1455.2|1455|2062
1608639100000|2020-12-22 12:11:40|1455.6|1455.2|1455.6|1455.2|1455.6|1455.4|1455.6|1455|2039
1608639110000|2020-12-22 12:11:50|1455.4|1455|1455.4|1455|1455.4|1455|1455.4|1455|0
1608639120000|2020-12-22 12:12:00|1455.6||1455.4||1455.6||1455.4||0
1608639140000|2020-12-22 12:12:20|1455.2|1454.8|1455|1454.6|1455.4|1454.8|1455|1454.6|973
1608639160000|2020-12-22 12:12:40|1454.8|1454.4|1454.4|1454|1454.8|1454.4|1454.4|1454|0
1608639180000|2020-12-22 12:13:00|1454.6|1454.2|1455|1454.6|1455|1454.6|1454.6|1454|598
1608639190000|2020-12-22 12:13:10||1454.4||1454.6||1454.6||1454.4|0
1608639200000|2020-12-22 12:13:20|1454.8|1454.4|1455|1454.6|1455|1454.8|1454.8|1454.4|0
1608639220000|2020-12-22 12:13:40|1454.8|1454.4|1454.8|1454.4|1455|1454.4|1454.8|1454.4|0
1608639230000|2020-12-22 12:13:50|1455|1454.6|1455|1454.6|1455|1454.6|1455|1454.6|0
1608639240000|2020-12-22 12:14:00|1455.2|1454.8|1455.4|1455|1455.4|1455|1455.2|1454.8|1
1608639250000|2020-12-22 12:14:10|1455.6|1455.2|1455|1454.6|1455.6|1455.2|1455|1454.6|1602
1608639260000|2020-12-22 12:14:20|1454.8|1454.4|1454.8|1454.4|1454.8|1454.6|1454.8|1454.4|0
1608639270000|2020-12-22 12:14:30|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|0
1608639280000|2020-12-22 12:14:40|1454.4|1454|1454.4|1454|1454.4|1454|1454.4|1454|0
1608639290000|2020-12-22 12:14:50|1454.6|1454.2|1454.8|1454.4|1454.8|1454.6|1454.6|1454.2|2720
1608639300000|2020-12-22 12:15:00|1454.6|1454.2|1454.6|1454.2|1454.8|1454.2|1454.4|1454.2|472
1608639320000|2020-12-22 12:15:20|1454.4|1454|1454.6|1454|1454.6|1454|1454.4|1454|0
1608639330000|2020-12-22 12:15:30|1454.8|1454.2|1455|1454.6|1455|1454.6|1454.8|1454.2|2654
1608639340000|2020-12-22 12:15:40|1454.8|1454.4|1454.6|1454.2|1454.8|1454.4|1454.6|1454.2|38
1608639350000|2020-12-22 12:15:50|1454.4||1454.6||1454.6||1454.4||75
1608639360000|2020-12-22 12:16:00|1454.8|1454.4|1454.4|1454|1454.8|1454.4|1454.4|1454|3685
1608639370000|2020-12-22 12:16:10|1454.2|1453.8|1453.6|1453.2|1454.2|1453.8|1453.6|1453.2|7121
1608639380000|2020-12-22 12:16:20|1453.4|1453|1453.4|1453|1453.4|1453.2|1453.4|1453|520
1608639390000|2020-12-22 12:16:30|1453.6|1453.2|1454|1453.6|1454.4|1454|1453.4|1453.2|9447
1608639400000|2020-12-22 12:16:40|1453.8|1453.8|1454.8|1454.4|1455|1454.8|1453.8|1453.6|22707
1608639410000|2020-12-22 12:16:50|1455|1454.6|1454.6|1454.2|1455|1454.6|1454.6|1454.2|2983
1608639450000|2020-12-22 12:17:30|1454.4|1454|1454.4|1454.2|1454.4|1454.2|1454.2|1454|207
1608639460000|2020-12-22 12:17:40||1454||1454||1454||1454|0
1608639470000|2020-12-22 12:17:50|1454.6|1454.2|1455|1454.6|1455.2|1455|1454.6|1454|5077
1608639480000|2020-12-22 12:18:00|1455.2|1454.8|1455.2|1454.8|1455.2|1454.8|1455|1454.8|0
1608639500000|2020-12-22 12:18:20||1454.6||1454.8||1454.8||1454.6|0
1608639510000|2020-12-22 12:18:30||1454.6||1454.6||1454.6||1454.6|0
1608639520000|2020-12-22 12:18:40|1455||1455||1455||1454.8||190
1608639540000|2020-12-22 12:19:00|1454.8|1454.8|1454.2|1453.8|1454.8|1454.8|1454|1453.8|7899
1608639550000|2020-12-22 12:19:10|1454|1453.6|1455.2|1454.8|1455.2|1454.8|1454|1453.6|4009
1608639560000|2020-12-22 12:19:20||1454.6||1454.6||1454.6||1454.6|0
1608639570000|2020-12-22 12:19:30|1455|1454.4|1454.8|1454.4|1455|1454.6|1454.8|1454.4|0
1608639580000|2020-12-22 12:19:40|1454.6|1454.2|1454.6|1454.4|1454.8|1454.4|1454.6|1454.2|2278
1608639590000|2020-12-22 12:19:50|1454.4|1454.2|1454.4|1454|1454.4|1454.2|1454.2|1453.8|1589
1608639600000|2020-12-22 12:20:00|1454.2|1453.8|1454.2|1454|1454.2|1454|1454.2|1453.8|150
1608639610000|2020-12-22 12:20:10|1454|1453.8|1454.2|1453.8|1454.2|1453.8|1454|1453.8|257
1608639620000|2020-12-22 12:20:20||1454||1453.8||1454||1453.8|0
1608639630000|2020-12-22 12:20:30|1454.4|1454|1454.8|1454.4|1455.2|1455|1454.4|1453.8|5648
1608639640000|2020-12-22 12:20:40|1454.6|1454.2|1454.8|1454.4|1454.8|1454.4|1454.6|1454.2|0
1608639650000|2020-12-22 12:20:50|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|1454.4|1454.2|85
1608639660000|2020-12-22 12:21:00|1454.8||1454.6||1454.8||1454.6||0
1608639670000|2020-12-22 12:21:10|1454.8|1454.4|1454.8|1454.2|1454.8|1454.4|1454.6|1454.2|143
1608639680000|2020-12-22 12:21:20|1454.6|1454.4|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|1801
1608639700000|2020-12-22 12:21:40|1454.8||1454.8||1454.8||1454.8||0
1608639710000|2020-12-22 12:21:50||1454.4||1454.2||1454.4||1454.2|0
1608639720000|2020-12-22 12:22:00|1454.6|1454|1454.4|1454|1454.6|1454|1454.4|1454|0
1608639740000|2020-12-22 12:22:20|1454.6|1454.2|1454.8|1454.2|1454.8|1454.2|1454.6|1454.2|0
1608639760000|2020-12-22 12:22:40|1454.6||1454.4||1454.6||1454.4||0
1608639780000|2020-12-22 12:23:00|1454.2|1454|1454.4|1454|1454.4|1454|1454.2|1454|1714
1608639800000|2020-12-22 12:23:20|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|1454|1453.8|999
1608639810000|2020-12-22 12:23:30|1454|1453.6|1454|1453.6|1454.2|1453.8|1454|1453.6|215
1608639820000|2020-12-22 12:23:40|1454.2|1453.8|1454|1453.8|1454.4|1454|1454|1453.8|1
1608639830000|2020-12-22 12:23:50|1454.2|1454|1454.2|1454|1454.2|1454|1454.2|1454|846
1608639840000|2020-12-22 12:24:00|1454.4|1454.2|1453.8|1453.4|1454.6|1454.2|1453.6|1453.2|4352
1608639850000|2020-12-22 12:24:10|1453.6|1453.2|1453.6|1453.2|1453.8|1453.4|1453.4|1453|1061
1608639860000|2020-12-22 12:24:20|1453.4|1453|1453.8|1453.4|1453.8|1453.4|1453.4|1453|95
1608639870000|2020-12-22 12:24:30|1454|1453.6|1454|1453.6|1454.2|1453.8|1453.8|1453.6|1000
1608639880000|2020-12-22 12:24:40|1454.2|1453.8|1454.2|1453.8|1454.2|1454|1454.2|1453.8|5
1608639890000|2020-12-22 12:24:50|1454.4|1454|1454.6|1454.2|1454.6|1454.2|1454.4|1454|0
1608639900000|2020-12-22 12:25:00|1454.8|1454.4|1454.4|1454.2|1454.8|1454.4|1454.4|1454.2|1190
1608639910000|2020-12-22 12:25:10||1454||1454||1454||1454|1194
1608639930000|2020-12-22 12:25:30|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|1454|1453.8|608
1608639940000|2020-12-22 12:25:40|1454||1454||1454.2||1454||0
1608639950000|2020-12-22 12:25:50|1454.2|1453.6|1453.8|1453.2|1454.2|1453.6|1453.8|1453.2|1313
1608639960000|2020-12-22 12:26:00|1454|1453.4|1454|1453.4|1454|1453.4|1454|1453.4|0
1608639970000|2020-12-22 12:26:10|1453.8|1453.6|1454|1453.6|1454|1453.8|1453.8|1453.6|171
1608639980000|2020-12-22 12:26:20|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|0
1608639990000|2020-12-22 12:26:30||1454||1453.8||1454||1453.8|0
1608640000000|2020-12-22 12:26:40||1454||1454||1454||1454|0
1608640020000|2020-12-22 12:27:00|1454.4|1454.2|1454.4|1454|1454.6|1454.2|1454.4|1454|551
1608640030000|2020-12-22 12:27:10|1454.6||1454.4||1454.6||1454.2||0
1608640040000|2020-12-22 12:27:20|1454.2||1454.2||1454.2||1454.2||0
1608640050000|2020-12-22 12:27:30|1454.4|1453.8|1454.2|1453.8|1454.4|1453.8|1454|1453.8|1817
1608640060000|2020-12-22 12:27:40|1454.4||1454.4||1454.4||1454.4||0
1608640070000|2020-12-22 12:27:50|1454.2|1453.6|1454|1453.4|1454.2|1453.6|1454|1453.4|68
1608640080000|2020-12-22 12:28:00|1453.8|1453.6|1454|1453.8|1454|1453.8|1453.8|1453.6|380
1608640090000|2020-12-22 12:28:10|1454.2|1454|1454.2|1453.8|1454.2|1454|1454.2|1453.8|390
1608640100000|2020-12-22 12:28:20|1454|1453.6|1454|1453.6|1454|1453.6|1454|1453.6|0
1608640110000|2020-12-22 12:28:30|1454.2|1453.8|1454.6|1454.2|1454.8|1454.4|1454.2|1453.8|3439
1608640130000|2020-12-22 12:28:50||1454||1454||1454||1454|0
1608640140000|2020-12-22 12:29:00|1454.4|1454.2|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|241
1608640150000|2020-12-22 12:29:10|1454.4|1454|1454.2|1453.8|1454.4|1454|1454|1453.8|1209
1608640170000|2020-12-22 12:29:30|1454.4|1454|1454.4|1454|1454.4|1454|1454.4|1454|3
1608640180000|2020-12-22 12:29:40|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|0
1608640190000|2020-12-22 12:29:50|1454.4|1454|1454.4|1454|1454.4|1454|1454.2|1454|0
1608640210000|2020-12-22 12:30:10|1454.2|1453.8|1454.2|1453.8|1454.2|1453.8|1454|1453.8|1188
1608640230000|2020-12-22 12:30:30|1454.4|1454|1454.8|1454.4|1454.8|1454.4|1454.4|1454|0
1608640240000|2020-12-22 12:30:40|1454.6|1454.6|1454.8|1454.2|1454.8|1454.6|1454.6|1454.2|10580
1608640250000|2020-12-22 12:30:50|1454.6|1454.4|1454.4|1454.2|1454.6|1454.4|1454.4|1454.2|0
1608640260000|2020-12-22 12:31:00|1454.6|1454.4|1454.8|1454.4|1454.8|1454.4|1454.6|1454.2|1856
1608640270000|2020-12-22 12:31:10|1454.6|1454.2|1454.4|1454.2|1454.6|1454.2|1454.4|1454.2|0
1608640280000|2020-12-22 12:31:20|1454.2|1454|1454.2|1454|1454.2|1454|1454.2|1453.8|7696
1608640290000|2020-12-22 12:31:30|1454|1453.8|1454|1453.6|1454|1454|1453.8|1453.6|3833
1608640300000|2020-12-22 12:31:40|1454.2|1453.4|1453.8|1453.4|1454.2|1453.4|1453.6|1453.4|1137
1608640310000|2020-12-22 12:31:50|1453.6|1453.2|1453.8|1453.4|1453.8|1453.4|1453.6|1453.2|0
1608640320000|2020-12-22 12:32:00|1453.6|1453.2|1453.2|1453|1453.6|1453.2|1453.2|1453|241
1608640330000|2020-12-22 12:32:10|1453|1452.8|1453|1452.8|1453|1452.8|1453|1452.6|1319
1608640340000|2020-12-22 12:32:20|1453.2|1452.6|1452.6|1452.2|1453.2|1452.6|1452.6|1452.2|4577
1608640360000|2020-12-22 12:32:40|1452.8|1452.4|1452.8|1452.4|1452.8|1452.4|1452.8|1452.4|1
1608640370000|2020-12-22 12:32:50|1453|1452.6|1453.4|1452.8|1453.4|1453|1453|1452.6|1326
1608640380000|2020-12-22 12:33:00|1453.2|1452.6|1453|1452.4|1453.2|1452.6|1453|1452.4|0
1608640390000|2020-12-22 12:33:10|1452.8|1452.6|1453|1452.4|1453|1452.8|1452.8|1452.4|750
1608640400000|2020-12-22 12:33:20|1452.8|1452|1452.2|1451.8|1452.8|1452|1452|1451.8|11414
1608640410000|2020-12-22 12:33:30|1452.4|1452|1453.2|1452.8|1453.2|1452.8|1452.4|1452|1806
1608640420000|2020-12-22 12:33:40|1453|1453|1453.2|1452.8|1453.2|1453|1452.8|1452.4|4550
1608640430000|2020-12-22 12:33:50|1453.4|1453|1453.6|1453|1453.6|1453|1453.4|1453|28
1608640440000|2020-12-22 12:34:00|1453.4|1453.2|1453.8|1453.4|1453.8|1453.4|1453.4|1453|1239
1608640460000|2020-12-22 12:34:20|1453.6|1453.2|1453.8|1453.4|1453.8|1453.4|1453.4|1453.2|5663
1608640470000|2020-12-22 12:34:30||1453.2||1453.2||1453.2||1453.2|0
1608640490000|2020-12-22 12:34:50|1454|1453.4|1454|1453.6|1454.2|1453.8|1454|1453.4|0
1608640500000|2020-12-22 12:35:00|1454.2|1453.8|1454.6|1454|1454.6|1454|1454.2|1453.8|0
1608640510000|2020-12-22 12:35:10|1454.8|1454.2|1454.6|1454.2|1454.8|1454.6|1454.6|1454.2|0
1608640520000|2020-12-22 12:35:20||1454||1454||1454||1454|0
1608640530000|2020-12-22 12:35:30||1454.2||1454.2||1454.4||1454.2|1000
1608640540000|2020-12-22 12:35:40|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|850
1608640550000|2020-12-22 12:35:50|1455|1454.6|1454.8|1454.6|1455|1454.8|1454.8|1454.6|654
1608640560000|2020-12-22 12:36:00||1454.4||1454.4||1454.4||1454.4|0
1608640580000|2020-12-22 12:36:20|1454.6|1454.2|1454.4|1454.2|1454.6|1454.2|1454.4|1454.2|1000
1608640590000|2020-12-22 12:36:30|1454.2|1454|1454.6|1454.2|1454.6|1454.2|1454.2|1454|1191
1608640610000|2020-12-22 12:36:50|1454.8||1454.8||1454.8||1454.8||0
1608640650000|2020-12-22 12:37:30|1455|1454.4|1455|1454.6|1455|1454.6|1455|1454.4|0
1608640660000|2020-12-22 12:37:40|1454.8||1454.8||1454.8||1454.8||0
1608640670000|2020-12-22 12:37:50|1454.6|1454.4|1455|1454.6|1455.2|1455|1454.4|1454.2|10275
1608640680000|2020-12-22 12:38:00|1454.8|1454.4|1455|1454.6|1455|1454.6|1454.8|1454.4|808
1608640690000|2020-12-22 12:38:10||1454.4||1454.4||1454.4||1454.4|0
1608640700000|2020-12-22 12:38:20|1454.8|1454.2|1454.8|1454.4|1454.8|1454.4|1454.4|1454|3655
1608640720000|2020-12-22 12:38:40|1455|1454.6|1454.8|1454.6|1455|1454.6|1454.8|1454.4|200
1608640730000|2020-12-22 12:38:50|1455|1454.8|1455.2|1454.8|1455.4|1455|1455|1454.8|4903
1608640740000|2020-12-22 12:39:00|1455.4|1455|1455.6|1455.2|1455.6|1455.2|1455.4|1454.8|1969
1608640750000|2020-12-22 12:39:10|1455.4|1455|1455.2|1454.8|1455.4|1455.2|1455.2|1454.8|500
1608640760000|2020-12-22 12:39:20|1455|1454.6|1455|1454.6|1455|1454.6|1454.8|1454.4|2
1608640770000|2020-12-22 12:39:30|1454.8|1454.8|1454.6|1454.4|1454.8|1454.8|1454.6|1454.2|5014
1608640780000|2020-12-22 12:39:40|1454.8|1454|1454.8|1454.6|1454.8|1454.6|1454.2|1454|7139
1608640790000|2020-12-22 12:39:50|1455|1454.4|1454.2|1453.8|1455|1454.4|1454|1453.8|13731
1608640800000|2020-12-22 12:40:00|1454|1454|1454.2|1453.8|1454.2|1454|1453.6|1453.4|1142
1608640810000|2020-12-22 12:40:10|1454|1453.6|1454|1453.6|1454|1453.6|1454|1453.6|0
1608640820000|2020-12-22 12:40:20|1454.2|1453.8|1454.2|1453.8|1454.2|1454|1454.2|1453.8|351
1608640830000|2020-12-22 12:40:30|1454|1453.6|1453.8|1453.4|1454|1453.6|1453.6|1453.4|1215
1608640840000|2020-12-22 12:40:40|1454||1454||1454||1454||0
1608640850000|2020-12-22 12:40:50|1453.8||1453.8||1453.8||1453.6||0
1608640870000|2020-12-22 12:41:10|1454|1453.6|1454|1453.6|1454|1453.8|1454|1453.6|838
1608640890000|2020-12-22 12:41:30|1453.8|1453.4|1453.4|1453.2|1453.8|1453.4|1453.4|1453.2|1644
1608640900000|2020-12-22 12:41:40|1453.6|1453.4|1454|1453.6|1454|1453.6|1453.4|1453.2|559
1608640910000|2020-12-22 12:41:50||1453.8||1453.8||1453.8||1453.8|0
1608640920000|2020-12-22 12:42:00||1453.6||1453.6||1453.6||1453.6|0
1608640930000|2020-12-22 12:42:10|1453.8|1453.4|1453.4|1453|1454|1453.4|1453.2|1453|2813
1608640970000|2020-12-22 12:42:50|1453.6|1453.2|1453.6|1453.4|1453.6|1453.4|1453.6|1453.2|646
1608640980000|2020-12-22 12:43:00|1453.4|1453.2|1453.4|1453|1453.4|1453.2|1453.4|1453|2266
1608640990000|2020-12-22 12:43:10|1453.6||1453.6||1453.6||1453.4||0
1608641000000|2020-12-22 12:43:20|1453.4|1453.2|1453.6|1453.2|1453.6|1453.2|1453.4|1453.2|119
1608641010000|2020-12-22 12:43:30|1453.8|1453.4|1453.6|1453.4|1453.8|1453.6|1453.6|1453.4|645
1608641020000|2020-12-22 12:43:40|1453.8|1453.6|1454|1453.6|1454|1453.6|1453.8|1453.6|3
1608641040000|2020-12-22 12:44:00|1453.8|1453.8|1454.2|1453.8|1454.2|1453.8|1453.8|1453.6|103
1608641050000|2020-12-22 12:44:10|1454.4|1454|1454.4|1454|1454.4|1454.2|1454.4|1453.8|481
1608641060000|2020-12-22 12:44:20|1454.6|1454.2|1455.6|1455.4|1455.8|1455.6|1454.6|1454|3196
1608641070000|2020-12-22 12:44:30|1455.8|1455.2|1455.2|1455|1455.8|1455.4|1455.2|1455|709
1608641080000|2020-12-22 12:44:40|1455|1454.8|1455.6|1455.2|1455.6|1455.4|1455|1454.8|2405
1608641090000|2020-12-22 12:44:50|1455.4|1455.4|1455.4|1455.2|1455.4|1455.4|1455.4|1455.2|117
1608641100000|2020-12-22 12:45:00|1455.6||1455.4||1455.6||1455.4||241
1608641110000|2020-12-22 12:45:10|1455.6||1455.6||1455.6||1455.6||1
1608641130000|2020-12-22 12:45:30|1455.4|1455|1455|1454.6|1455.4|1455|1454.6|1454.2|4202
1608641140000|2020-12-22 12:45:40|1454.8|1454.4|1455|1454.4|1455|1454.4|1454.6|1454.4|738
1608641150000|2020-12-22 12:45:50|1454.8|1454.2|1454.6|1454.2|1454.8|1454.2|1454.6|1454.2|500
1608641160000|2020-12-22 12:46:00|1454.8||1454.8||1454.8||1454.8||0
1608641170000|2020-12-22 12:46:10|1454.6|1454.4|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|1834
1608641180000|2020-12-22 12:46:20|1454.8|1454.4|1454.8|1454.4|1454.8|1454.6|1454.6|1454.4|210
1608641190000|2020-12-22 12:46:30|1455||1455||1455||1455||0
1608641210000|2020-12-22 12:46:50|1455.2|1454.6|1455.2|1454.8|1455.2|1454.8|1455.2|1454.6|0
1608641220000|2020-12-22 12:47:00|1455|1454.6|1455.2|1454.6|1455.2|1454.8|1455|1454.6|846
1608641230000|2020-12-22 12:47:10|1455||1455||1455||1455||0
1608641240000|2020-12-22 12:47:20|1455.2|1454.8|1455.2|1454.8|1455.4|1454.8|1455.2|1454.8|403
1608641250000|2020-12-22 12:47:30|1455.4|1455|1455.2|1454.8|1455.4|1455|1455.2|1454.8|2460
1608641260000|2020-12-22 12:47:40|1455.4|1455|1455.2|1454.8|1455.4|1455|1455|1454.8|1399
1608641270000|2020-12-22 12:47:50|1455.4|1455|1455.6|1455.2|1455.8|1455.6|1455.2|1455|3230
1608641280000|2020-12-22 12:48:00|1455.8|1455.4|1455.8|1455.6|1455.8|1455.6|1455.8|1455.4|600
1608641290000|2020-12-22 12:48:10|1455.6|1455.4|1455.8|1455.4|1455.8|1455.6|1455.6|1455.2|683
1608641300000|2020-12-22 12:48:20|1455.4|1455.2|1456.2|1455.8|1456.2|1456|1455.4|1455.2|13029
1608641310000|2020-12-22 12:48:30|1456|1456|1455.8|1455.4|1456|1456|1455.6|1455.4|7024
1608641320000|2020-12-22 12:48:40|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|0
1608641330000|2020-12-22 12:48:50|1455.8|1455.4|1455.8|1455.4|1456|1455.6|1455.8|1455.4|702
1608641340000|2020-12-22 12:49:00|1455.6||1455.8||1455.8||1455.6||0
1608641350000|2020-12-22 12:49:10|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|0
1608641360000|2020-12-22 12:49:20|||||||||138
1608641370000|2020-12-22 12:49:30|1455.4|1455|1455.6|1455.2|1455.6|1455.2|1455.4|1455|3248
1608641380000|2020-12-22 12:49:40|1455.4|1455|1455.2|1454.8|1455.4|1455|1455.2|1454.8|1821
1608641390000|2020-12-22 12:49:50|1455.4|1455|1455.2|1454.8|1455.4|1455|1454.6|1454.4|7183
1608641400000|2020-12-22 12:50:00|1455.4|1455|1455.4|1455|1455.6|1455.2|1455.4|1455|899
1608641410000|2020-12-22 12:50:10|1455.2|1454.8|1455.4|1455|1455.4|1455|1455|1454.8|713
1608641420000|2020-12-22 12:50:20|1455.6||1455.6||1455.6||1455.6||0
1608641440000|2020-12-22 12:50:40|1455.8|1455.2|1456.6|1456.2|1456.8|1456.4|1455.8|1455.2|24161
1608641460000|2020-12-22 12:51:00|1456.4|1456.4|1456.8|1456.6|1456.8|1456.6|1456.4|1456.2|3825
1608641470000|2020-12-22 12:51:10|1457|1456.8|1457|1456.8|1457|1456.8|1457|1456.8|0
1608641480000|2020-12-22 12:51:20|1456.8|1456.6|1456.8|1456.6|1456.8|1456.6|1456.8|1456.6|1044
1608641490000|2020-12-22 12:51:30|1457||1456.8||1457||1456.8||2000
1608641510000|2020-12-22 12:51:50|1457||1456.8||1457||1456.8||3642
1608641540000|2020-12-22 12:52:20|1456.6|1456.4|1456.6|1456.4|1456.6|1456.4|1456.6|1456.4|2604
1608641550000|2020-12-22 12:52:30|1456.8|1456.6|1456.8|1456.4|1456.8|1456.6|1456.8|1456.4|944
1608641560000|2020-12-22 12:52:40|1456.6|1456.6|1456.4|1456|1456.6|1456.6|1456.2|1456|4556
1608641580000|2020-12-22 12:53:00|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|250
1608641590000|2020-12-22 12:53:10|1456.4||1456.4||1456.4||1456.4||0
1608641610000|2020-12-22 12:53:30|1456.2|1456|1455.8|1455.4|1456.2|1456.2|1455.8|1455.4|6107
1608641620000|2020-12-22 12:53:40|1456|1455.6|1456|1455.8|1456|1455.8|1456|1455.6|1435
1608641630000|2020-12-22 12:53:50|1456.2|1456|1456.6|1456.2|1456.8|1456.4|1456.2|1456|14019
1608641640000|2020-12-22 12:54:00|1456.4|1456|1456.2|1455.8|1456.4|1456|1456.2|1455.8|180
1608641650000|2020-12-22 12:54:10|1456|1455.6|1456.2|1455.8|1456.2|1455.8|1456|1455.6|0
1608641660000|2020-12-22 12:54:20|1456|1455.6|1455.8|1455.4|1456.2|1455.6|1455.8|1455.4|0
1608641680000|2020-12-22 12:54:40|1456|1455.6|1456|1455.6|1456|1455.6|1456|1455.6|0
1608641730000|2020-12-22 12:55:30|1455.8|1455.4|1455.8|1455.2|1456|1455.4|1455.6|1455.2|3619
1608641740000|2020-12-22 12:55:40|1455.6|1455|1455.4|1455|1455.6|1455|1455.4|1455|0
1608641750000|2020-12-22 12:55:50|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|0
1608641760000|2020-12-22 12:56:00|1455.4|1455|1455.2|1455|1455.6|1455.2|1455.2|1455|615
1608641850000|2020-12-22 12:57:30|||||||||1
1608641860000|2020-12-22 12:57:40|||||||||127
1608641880000|2020-12-22 12:58:00|||||||||20
1608641890000|2020-12-22 12:58:10|||||||||280
1608641900000|2020-12-22 12:58:20|1455|1454.8|1454.6|1454.2|1455|1454.8|1454.4|1454.2|8922
1608641910000|2020-12-22 12:58:30||1454.4||1454.4||1454.4||1454.4|0
1608641920000|2020-12-22 12:58:40|1454.8|1454.6|1455|1454.8|1455.6|1455.4|1454.8|1454.4|3280
1608641930000|2020-12-22 12:58:50||1454.6||1454.6||1454.6||1454.6|0
1608641950000|2020-12-22 12:59:10||1454.8||1454.6||1454.8||1454.6|11
1608641980000|2020-12-22 12:59:40|1455.2|1454.8|1455.4|1455.2|1455.4|1455.2|1455.2|1454.6|600
1608641990000|2020-12-22 12:59:50|1455.2|1455|1455.4|1455|1455.4|1455|1455.2|1455|0
1608642000000|2020-12-22 13:00:00|1455.2|1454.8|1454.6|1454.2|1455.2|1455|1454.6|1454.2|6631
1608642010000|2020-12-22 13:00:10|1454.4|1454|1454.6|1454|1454.6|1454|1454.2|1454|3650
1608642020000|2020-12-22 13:00:20|1454.4|1454.2|1454.6|1454.2|1454.6|1454.4|1454.4|1454|7943
1608642030000|2020-12-22 13:00:30|1454.8|1454.4|1455|1454.4|1455|1454.6|1454.8|1454.4|863
1608642040000|2020-12-22 13:00:40|1454.8|1454.2|1454.8|1454.4|1454.8|1454.6|1454.4|1454.2|3214
1608642060000|2020-12-22 13:01:00|1455|1454.6|1455.6|1455.2|1455.6|1455.2|1455|1454.6|3809
1608642070000|2020-12-22 13:01:10|1455.8|1455.4|1455.8|1455.4|1455.8|1455.6|1455.6|1455.4|1771
1608642080000|2020-12-22 13:01:20|1456|1455.6|1456|1455.6|1456|1455.6|1455.8|1455.6|0
1608642100000|2020-12-22 13:01:40|1455.8|1455.4|1455.8|1455.2|1455.8|1455.4|1455.6|1455.2|1166
1608642110000|2020-12-22 13:01:50|1455.6|1455|1455.6|1455.2|1455.6|1455.2|1455.4|1455|1164
1608642120000|2020-12-22 13:02:00|1455.8||1455.6||1455.8||1455.6||0
1608642130000|2020-12-22 13:02:10|1455.8|1455.4|1456|1455.6|1456|1455.6|1455.8|1455.4|388
1608642150000|2020-12-22 13:02:30|1455.8|1455.4|1456|1455.6|1456|1455.6|1455.8|1455.4|0
1608642160000|2020-12-22 13:02:40|1455.8|1455.4|1456|1455.6|1456|1455.6|1455.6|1455.4|4087
1608642170000|2020-12-22 13:02:50|1456.2|1455.8|1456.8|1456.2|1456.8|1456.2|1456.2|1455.8|2884
1608642180000|2020-12-22 13:03:00|1456.6|1456.4|1456.8|1456.6|1456.8|1456.6|1456.6|1456.4|335
1608642190000|2020-12-22 13:03:10||1456.4||1456.4||1456.4||1456.4|0
1608642200000|2020-12-22 13:03:20|1457|1456.6|1457|1456.6|1457|1456.8|1456.8|1456.6|2030
1608642210000|2020-12-22 13:03:30|1456.8|1456.4|1457|1456.6|1457|1456.6|1456.6|1456.4|1618
1608642220000|2020-12-22 13:03:40|1456.8|1456.4|1456.2|1456|1457|1456.4|1456.2|1456|4228
1608642230000|2020-12-22 13:03:50|1456.4|1456.2|1456.8|1456.2|1456.8|1456.2|1456.4|1456.2|1554
1608642240000|2020-12-22 13:04:00|1456.6|1456.4|1456.8|1456.4|1457|1456.4|1456.6|1456.4|4144
1608642250000|2020-12-22 13:04:10|1457|1456.6|1457|1456.6|1457|1456.8|1457|1456.6|0
1608642280000|2020-12-22 13:04:40|1456.8|1456.8|1456.8|1456.6|1456.8|1456.8|1456.8|1456.6|0
1608642290000|2020-12-22 13:04:50||1456.4||1456.4||1456.4||1456.4|600
1608642300000|2020-12-22 13:05:00||1456.6||1456.6||1456.6||1456.6|1
1608642310000|2020-12-22 13:05:10|1457|1456.8|1457|1456.6|1457|1456.8|1457|1456.6|609
1608642320000|2020-12-22 13:05:20|1456.8||1457||1457||1456.8||0
1608642330000|2020-12-22 13:05:30||1456.8||1456.6||1456.8||1456.6|535
1608642340000|2020-12-22 13:05:40|1457.2|1456.8|1457.4|1457.2|1457.6|1457.2|1457.2|1456.8|6990
1608642350000|2020-12-22 13:05:50|1457.6|1457.4|1457.6|1457.2|1457.6|1457.4|1457.4|1457.2|2781
1608642380000|2020-12-22 13:06:20|1457.4|1457|1457.2|1457|1457.4|1457|1457.2|1457|600
1608642390000|2020-12-22 13:06:30|1457|1456.8|1457.2|1456.8|1457.2|1456.8|1457|1456.8|1230
1608642420000|2020-12-22 13:07:00|1457.4|1457|1457.2|1456.8|1457.6|1457.2|1457.2|1456.8|479
1608642430000|2020-12-22 13:07:10|1457.4|1457|1457.4|1457|1457.4|1457|1457.4|1457|5000
1608642440000|2020-12-22 13:07:20|1457.6|1457.2|1457.8|1457.4|1457.8|1457.4|1457.6|1457.2|714
1608642460000|2020-12-22 13:07:40||1457.2||1457.2||1457.2||1457.2|0
1608642470000|2020-12-22 13:07:50|1457.6||1457.6||1457.6||1457.6||500
1608642480000|2020-12-22 13:08:00|1457.8|1457.4|1457.6|1457.2|1457.8|1457.6|1457.4|1457.2|1975
1608642490000|2020-12-22 13:08:10|1457.8|1457.4|1457.6|1457.2|1457.8|1457.4|1457.6|1457.2|1387
1608642500000|2020-12-22 13:08:20|1457.8|1457.4|1457.8|1457.6|1457.8|1457.6|1457.8|1457.4|0
1608642510000|2020-12-22 13:08:30|1457.6|1457.4|1457.8|1457.4|1457.8|1457.4|1457.6|1457.2|3477
1608642530000|2020-12-22 13:08:50|1458|1457.6|1458|1457.8|1458|1457.8|1458|1457.6|443
1608642540000|2020-12-22 13:09:00|1457.8|1457.6|1458|1457.6|1458|1457.6|1457.8|1457.6|393
1608642550000|2020-12-22 13:09:10|1457.8|1457.2|1457.2|1456.6|1457.8|1457.2|1456.8|1456.6|16165
1608642560000|2020-12-22 13:09:20|1457|1456.4|1456.8|1456.4|1457|1456.4|1456.8|1456.4|51
1608642570000|2020-12-22 13:09:30|1456.6|1456.2|1455.2|1454.8|1456.6|1456.2|1455|1454.6|18722
1608642580000|2020-12-22 13:09:40|1455.4|1455|1456.2|1455.6|1456.2|1455.6|1455.4|1455|3588
1608642590000|2020-12-22 13:09:50|1456.4|1455.8|1456.4|1456|1456.4|1456.2|1456.2|1455.8|2317
1608642600000|2020-12-22 13:10:00|1456.6|1456.2|1457.2|1456.8|1457.4|1457|1456.6|1456.2|5009
1608642610000|2020-12-22 13:10:10|1457.4|1457|1457.4|1457|1457.6|1457|1457.4|1457|0
1608642620000|2020-12-22 13:10:20|1457.2|1456.8|1457|1456.6|1457.2|1456.8|1456.6|1456.4|2285
1608642630000|2020-12-22 13:10:30||1456.4||1456.4||1456.4||1456.4|0
1608642640000|2020-12-22 13:10:40|1456.8|1456.2|1456.6|1456.2|1456.8|1456.4|1456.4|1456.2|2100
1608642650000|2020-12-22 13:10:50|1456.8|1456|1456.8|1456.4|1456.8|1456.4|1456.6|1456|5334
1608642660000|2020-12-22 13:11:00|1456.6|1456.2|1456.8|1456.6|1456.8|1456.6|1456.6|1456.2|739
1608642670000|2020-12-22 13:11:10|1457|1456.8|1457|1456.8|1457|1456.8|1457|1456.8|481
1608642680000|2020-12-22 13:11:20|1456.8|1456.6|1456.6|1456.4|1456.8|1456.6|1456.6|1456.4|1718
1608642690000|2020-12-22 13:11:30|1456.8|1456.2|1456.2|1455.8|1456.8|1456.2|1456.2|1455.8|3215
1608642700000|2020-12-22 13:11:40|1456.4|1456|1456.6|1456|1456.6|1456|1456.4|1456|31
1608642710000|2020-12-22 13:11:50|1456.4|1456.2|1456.6|1456.2|1456.6|1456.4|1456.4|1456.2|425
1608642720000|2020-12-22 13:12:00|1456.8|1456.4|1456.8|1456.4|1456.8|1456.6|1456.8|1456.4|0
1608642730000|2020-12-22 13:12:10|1456.6|1456.6|1456.8|1456.6|1456.8|1456.6|1456.6|1456.6|72
1608642740000|2020-12-22 13:12:20|1457.2|1456.8|1457.2|1456.8|1457.2|1456.8|1457.2|1456.8|3422
1608642750000|2020-12-22 13:12:30|1457.4||1457.2||1457.4||1457.2||0
1608642760000|2020-12-22 13:12:40|1457.4|1457|1457.8|1457.4|1457.8|1457.4|1457.4|1457|2
1608642770000|2020-12-22 13:12:50|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|1457.4|1457.2|124
1608642780000|2020-12-22 13:13:00|1457.8|1457.4|1457.8|1457.4|1457.8|1457.4|1457.8|1457.4|989
1608642790000|2020-12-22 13:13:10|1457.6|1457.2|1457.8|1457.4|1457.8|1457.6|1457.6|1457.2|5237
1608642800000|2020-12-22 13:13:20|1457.6|1457.6|1457.6|1457.4|1457.6|1457.6|1457.6|1457.4|500
1608642810000|2020-12-22 13:13:30|1457.8||1457.8||1457.8||1457.8||0
1608642820000|2020-12-22 13:13:40|1458|1457.2|1457.4|1457.2|1458|1457.2|1457.4|1457.2|1570
1608642830000|2020-12-22 13:13:50|1457.6|1457.4|1457.8|1457.4|1457.8|1457.4|1457.6|1457.4|4280
1608642840000|2020-12-22 13:14:00|1457.6|1457.2|1457.8|1457.2|1457.8|1457.2|1457.6|1457.2|982
1608642850000|2020-12-22 13:14:10|1457.6|1457.4|1457.8|1457.4|1457.8|1457.4|1457.4|1457.2|1
1608642860000|2020-12-22 13:14:20|1458|1457.6|1458|1457.8|1458|1457.8|1457.8|1457.4|16065
1608642870000|2020-12-22 13:14:30|||||||||100
1608642880000|2020-12-22 13:14:40|1457.8|1457.6|1458|1457.6|1458|1457.8|1457.8|1457.6|968
1608642900000|2020-12-22 13:15:00|1457.8|1457.4|1457.8|1457.2|1457.8|1457.6|1457.6|1457.2|6348
1608642910000|2020-12-22 13:15:10|1457.6||1457.8||1457.8||1457.6||0
1608642920000|2020-12-22 13:15:20|1457.6|1457.4|1457.8|1457.4|1458|1457.4|1457.6|1457.2|1099
1608642930000|2020-12-22 13:15:30|1458|1457.6|1458|1457.6|1458|1457.6|1458|1457.6|20
1608642950000|2020-12-22 13:15:50||1457.4||1457.4||1457.4||1457.4|0
1608642960000|2020-12-22 13:16:00|1458.2|1457.6|1458|1457.6|1458.4|1458.2|1457.8|1457.4|32279
1608642970000|2020-12-22 13:16:10|1457.8|1457.4|1457.6|1457.4|1457.8|1457.4|1457.6|1457.4|0
1608642980000|2020-12-22 13:16:20||1457.2||1457.2||1457.2||1457.2|0
1608642990000|2020-12-22 13:16:30|1457.4|1457.4|1457.4|1457|1457.6|1457.4|1456.8|1456.6|50986
1608643000000|2020-12-22 13:16:40|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|7
1608643020000|2020-12-22 13:17:00|1457.8|1457.4|1457.4|1457|1457.8|1457.6|1457.4|1457|692
1608643030000|2020-12-22 13:17:10|1457.6|1457.2|1457.4|1457|1457.6|1457.4|1457.4|1457|1781
1608643040000|2020-12-22 13:17:20|1457.6|1457.2|1457.4|1457|1457.6|1457.2|1457.4|1457|2362
1608643060000|2020-12-22 13:17:40|1457.2|1456.8|1457|1456.6|1457.2|1456.8|1456.8|1456.6|3436
1608643080000|2020-12-22 13:18:00|1456.8|1456.4|1456.8|1456.4|1456.8|1456.4|1456.8|1456.4|0
1608643090000|2020-12-22 13:18:10|1457|1456.6|1457|1456.6|1457|1456.8|1456.6|1456.4|1017
1608643100000|2020-12-22 13:18:20||1456.4||1456.4||1456.4||1456.4|0
1608643110000|2020-12-22 13:18:30|1457.2|1456.6|1457|1456.8|1457.2|1457|1457|1456.6|1236
1608643120000|2020-12-22 13:18:40|1456.8|1456.6|1456.6|1456.4|1456.8|1456.6|1456.6|1456.4|2865
1608643130000|2020-12-22 13:18:50|1456.8|1456.2|1456.6|1456.2|1456.8|1456.2|1456.6|1456.2|993
1608643140000|2020-12-22 13:19:00|1456.4||1456.8||1456.8||1456.4||502
1608643150000|2020-12-22 13:19:10|1457|1456.4|1457.4|1457|1457.4|1457|1457|1456.4|484
1608643160000|2020-12-22 13:19:20||1457.2||1457||1457.2||1457|10
1608643170000|2020-12-22 13:19:30|1457.6||1457.4||1457.6||1457.4||0
1608643180000|2020-12-22 13:19:40|1457.6||1457.4||1457.6||1457.4||0
1608643190000|2020-12-22 13:19:50|1457.6||1457.6||1457.6||1457.6||0
1608643200000|2020-12-22 13:20:00|1457.8|1457.2|1458|1457.6|1458|1457.6|1457.6|1457.2|5485
1608643210000|2020-12-22 13:20:10|1457.8|1457.4|1457.8|1457.2|1457.8|1457.6|1457.6|1457.2|1926
1608643220000|2020-12-22 13:20:20|1457.6|1457.4|1457.6|1457.2|1457.6|1457.4|1457.6|1457.2|0
1608643240000|2020-12-22 13:20:40|1457.4|1457|1456.8|1456.4|1457.4|1457|1456.6|1456.4|14625
1608643250000|2020-12-22 13:20:50|1456.6|1456.2|1456.8|1456.2|1456.8|1456.2|1456.4|1456.2|741
1608643260000|2020-12-22 13:21:00|1457|1456.6|1457.2|1456.6|1457.2|1456.8|1456.8|1456.4|2409
1608643270000|2020-12-22 13:21:10|1457|1456.8|1456.6|1456.2|1457.2|1456.8|1456.6|1456.2|13713
1608643280000|2020-12-22 13:21:20|1456.8|1456.4|1457|1456.6|1457|1456.6|1456.8|1456.2|482
1608643290000|2020-12-22 13:21:30|1457.2|1456.8|1457.2|1456.8|1457.2|1456.8|1457.2|1456.8|0
1608643300000|2020-12-22 13:21:40|1457.4|1457|1457.4|1457.2|1457.4|1457.2|1457.4|1457|1938
1608643310000|2020-12-22 13:21:50||1457||1456.8||1457||1456.8|0
1608643320000|2020-12-22 13:22:00|1457.6|1457|1457.6|1457.2|1457.8|1457.4|1457.6|1457|232
1608643330000|2020-12-22 13:22:10|1457.4|1457|1457.4|1457|1457.4|1457|1457.4|1457|0
1608643340000|2020-12-22 13:22:20|1457.2|1456.8|1456.8|1456.4|1457.2|1456.8|1456.4|1456.2|18590
1608643350000|2020-12-22 13:22:30|1457|1456.6|1457|1456.8|1457|1456.8|1457|1456.4|1460
1608643360000|2020-12-22 13:22:40|1457.2|1456.6|1457|1456.6|1457.2|1456.6|1456.8|1456.6|0
1608643370000|2020-12-22 13:22:50|1456.8|1456.4|1456.2|1455.8|1456.8|1456.4|1456|1455.6|4052
1608643380000|2020-12-22 13:23:00|1456|1455.6|1456|1455.4|1456.2|1455.6|1455.6|1455.4|1695
1608643400000|2020-12-22 13:23:20|1456.2|1455.6|1456.2|1456|1456.4|1456|1456.2|1455.6|520
1608643410000|2020-12-22 13:23:30|1456|1455.8|1456.6|1456|1456.6|1456.2|1456|1455.8|3579
1608643420000|2020-12-22 13:23:40|1456.4||1456.6||1456.6||1456.4||0
1608643430000|2020-12-22 13:23:50|1456.8|1456.2|1456.8|1456.4|1456.8|1456.4|1456.8|1456.2|4254
1608643450000|2020-12-22 13:24:10|1456.6|1456.2|1456.8|1456.4|1456.8|1456.4|1456.6|1456.2|400
1608643460000|2020-12-22 13:24:20|1456.6|1456.2|1457|1456.6|1457|1456.6|1456.6|1456.2|847
1608643470000|2020-12-22 13:24:30|1456.8|1456.4|1456.6|1456.2|1456.8|1456.4|1456.4|1456|2143
1608643480000|2020-12-22 13:24:40|1456.8|1456|1456.8|1456.4|1456.8|1456.4|1456.8|1456|0
1608643490000|2020-12-22 13:24:50|1456.6|1456.2|1456.8|1456.4|1456.8|1456.4|1456.6|1456.2|779
1608643500000|2020-12-22 13:25:00|1456.6|1456.2|1456.6|1456.2|1456.6|1456.2|1456.6|1456.2|0
1608643510000|2020-12-22 13:25:10|1456.4|1456|1456.4|1456|1456.6|1456.2|1456|1455.6|8066
1608643520000|2020-12-22 13:25:20|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|0
1608643550000|2020-12-22 13:25:50|||||||||100
1608643570000|2020-12-22 13:26:10|1456.4|1456|1456.4|1456.2|1456.4|1456.2|1456.4|1456|444
1608643580000|2020-12-22 13:26:20||1456||1456||1456||1456|0
1608643600000|2020-12-22 13:26:40|1456.2|1455.8|1456|1455.8|1456.2|1455.8|1456|1455.8|1532
1608643610000|2020-12-22 13:26:50|1456.2|1456|1456|1455.6|1456.2|1456|1456|1455.6|2
1608643640000|2020-12-22 13:27:20|1456.2|1455.8|1456.2|1456|1456.2|1456|1456.2|1455.8|822
1608643650000|2020-12-22 13:27:30|1456.4|1456.2|1457|1456.8|1457.2|1457|1456.4|1456|17375
1608643660000|2020-12-22 13:27:40|1456.8|1456.6|1456.8|1456.6|1457|1456.6|1456.8|1456.6|733
1608643670000|2020-12-22 13:27:50|1456.6|1456.4|1456.8|1456.4|1456.8|1456.4|1456.6|1456.4|373
1608643690000|2020-12-22 13:28:10|1456.6||1456.6||1456.6||1456.6||0
1608643700000|2020-12-22 13:28:20|1456.8||1456.6||1456.8||1456.6||1083
1608643710000|2020-12-22 13:28:30||1456.2||1456.2||1456.2||1456.2|616
1608643720000|2020-12-22 13:28:40|||||||||212
1608643730000|2020-12-22 13:28:50||1456||1456.2||1456.2||1456|515
1608643740000|2020-12-22 13:29:00|||||||||388
1608643750000|2020-12-22 13:29:10|1456.4|1456|1456.6|1456|1456.6|1456|1456.4|1456|1925
1608643760000|2020-12-22 13:29:20||1456.2||1456.2||1456.4||1456.2|2000
1608643770000|2020-12-22 13:29:30|||||||||868
1608643780000|2020-12-22 13:29:40|1456.4|1456.4|1456.8|1456.4|1456.8|1456.4|1456.4|1456|2684
1608643790000|2020-12-22 13:29:50||1456.2||1456.2||1456.2||1456.2|1728
1608643800000|2020-12-22 13:30:00|1456.6|1456|1456.4|1456|1456.6|1456|1456.4|1456|1185
1608643810000|2020-12-22 13:30:10|1456.2|1455.8|1456.2|1455.6|1456.4|1455.8|1456.2|1455.6|510
1608643820000|2020-12-22 13:30:20|1456|1455.8|1456.4|1456|1456.4|1456|1456|1455.8|1452
1608643830000|2020-12-22 13:30:30||1455.8||1455.6||1455.8||1455.6|0
1608643850000|2020-12-22 13:30:50|1456.6|1455.8|1456.6|1456|1456.6|1456|1456.6|1455.8|0
1608643860000|2020-12-22 13:31:00|1456.8||1456.6||1456.8||1456.4||1000
1608643870000|2020-12-22 13:31:10|1456.4||1456.4||1456.4||1456.4||0
1608643880000|2020-12-22 13:31:20|1456.6|1455.8|1456.4|1456|1456.6|1456|1456.4|1455.8|1258
1608643890000|2020-12-22 13:31:30||1455.8||1456||1456||1455.8|800
1608643900000|2020-12-22 13:31:40|1456.6||1456.4||1456.6||1456.4||0
1608643910000|2020-12-22 13:31:50||1456.2||1456.2||1456.2||1456.2|0
1608643920000|2020-12-22 13:32:00|1456.6|1456.4|1456.8|1456.4|1456.8|1456.6|1456.6|1456.4|3371
1608643940000|2020-12-22 13:32:20|1456.6|1456.6|1456.4|1456|1456.8|1456.6|1456.2|1455.8|12240
1608643950000|2020-12-22 13:32:30|1456.2|1455.8|1456.2|1455.8|1456.2|1456|1456|1455.8|1494
1608643960000|2020-12-22 13:32:40|1456|1456|1456.2|1455.8|1456.2|1456|1456|1455.6|3611
1608643980000|2020-12-22 13:33:00|1456.4|1456|1456.2|1455.8|1456.6|1456.2|1456|1455.8|6025
1608643990000|2020-12-22 13:33:10|1456|1455.6|1456.8|1456.2|1456.8|1456.4|1456|1455.6|1695
1608644000000|2020-12-22 13:33:20|1456.6|1456.4|1456.8|1456.4|1456.8|1456.4|1456.6|1456.2|155
1608644010000|2020-12-22 13:33:30|1457|1456.6|1456.8|1456.4|1457|1456.6|1456.8|1456.4|0
1608644020000|2020-12-22 13:33:40|1456.6|1456.2|1456|1455.6|1456.6|1456.2|1455.8|1455.6|6500
1608644030000|2020-12-22 13:33:50|1456.2|1455.8|1456.6|1456.2|1456.6|1456.2|1456.2|1455.8|411
1608644040000|2020-12-22 13:34:00||1456||1456||1456||1456|0
1608644050000|2020-12-22 13:34:10||1456.2||1456.2||1456.2||1456.2|0
1608644060000|2020-12-22 13:34:20||1456||1456.2||1456.2||1456|0
1608644070000|2020-12-22 13:34:30|1456.4|1456.4|1456.2|1455.8|1456.4|1456.4|1456|1455.8|4257
1608644100000|2020-12-22 13:35:00||1455.6||1455.8||1455.8||1455.6|0
1608644110000|2020-12-22 13:35:10||1455.6||1455.6||1455.6||1455.6|0
1608644120000|2020-12-22 13:35:20|1455.8|1455.4|1455.8|1455.2|1456.2|1455.4|1455.6|1455.2|4971
1608644130000|2020-12-22 13:35:30|1455.6|1455.4|1455.6|1455.2|1455.6|1455.4|1455.6|1455.2|2313
1608644140000|2020-12-22 13:35:40|1455.8|1455.4|1456|1455.6|1456|1455.6|1455.8|1455.2|827
1608644150000|2020-12-22 13:35:50|1456.2|1455.8|1456.2|1455.8|1456.2|1456|1456.2|1455.8|2283
1608644160000|2020-12-22 13:36:00|1456|1455.6|1456.2|1455.6|1456.2|1455.6|1455.6|1455.4|9044
1608644180000|2020-12-22 13:36:20|1456|1455.8|1456.4|1456|1456.4|1456|1456|1455.8|480
1608644190000|2020-12-22 13:36:30|1456.6|1456.2|1456.6|1456.4|1456.6|1456.4|1456.6|1456.2|1160
1608644200000|2020-12-22 13:36:40|1456.8|1456.6|1456.8|1456.2|1457|1456.6|1456.6|1456.2|2885
1608644210000|2020-12-22 13:36:50|1457|1456.4|1456.8|1456.6|1457|1456.8|1456.6|1456.4|2930
1608644220000|2020-12-22 13:37:00|1457|1456.8|1457|1456.6|1457|1456.8|1456.8|1456.6|391
1608644230000|2020-12-22 13:37:10|1456.8|1456.8|1457.4|1457|1457.4|1457|1456.8|1456.6|1716
1608644250000|2020-12-22 13:37:30|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|1457.6|1457|2768
1608644260000|2020-12-22 13:37:40|1457.4|1457.4|1457.6|1457.2|1457.6|1457.4|1457.4|1457.2|3794
1608644280000|2020-12-22 13:38:00|1457.8|1457.4|1457.6|1457.2|1457.8|1457.6|1457.4|1457.2|1833
1608644290000|2020-12-22 13:38:10|1457.4|1457|1457.6|1457|1457.6|1457|1457.2|1457|2744
1608644300000|2020-12-22 13:38:20|1457.4|1457.2|1456.8|1456.4|1457.6|1457.2|1456.8|1456.4|1079
1608644310000|2020-12-22 13:38:30|1457|1456.6|1457|1456.6|1457|1456.8|1457|1456.6|930
1608644320000|2020-12-22 13:38:40|1456.8|1456.4|1457.2|1456.6|1457.2|1456.6|1456.8|1456.4|401
1608644340000|2020-12-22 13:39:00|1457|1456.4|1456.6|1456.2|1457|1456.4|1456.6|1456.2|941
1608644350000|2020-12-22 13:39:10|1456.4||1456.6||1456.6||1456.4||0
1608644370000|2020-12-22 13:39:30||1456.4||1456.4||1456.4||1456.4|1624
1608644380000|2020-12-22 13:39:40|1456.8|1456.6|1457.4|1457|1457.4|1457|1456.8|1456.6|250
1608644390000|2020-12-22 13:39:50|1457.6||1457.6||1457.6||1457.6||0
1608644400000|2020-12-22 13:40:00|1457.4|1457.2|1457.4|1457|1457.4|1457.2|1457.4|1457|155
1608644410000|2020-12-22 13:40:10|1457.2|1457.2|1457|1456.8|1457.4|1457.2|1456.8|1456.6|13443
1608644420000|2020-12-22 13:40:20|1457.2|1457|1457.2|1456.6|1457.2|1457|1457|1456.6|1919
1608644430000|2020-12-22 13:40:30|1457||1457||1457||1457||0
1608644440000|2020-12-22 13:40:40|||||||||600
1608644450000|2020-12-22 13:40:50|1456.8|1456.4|1456.8|1456.4|1456.8|1456.4|1456.6|1456.4|756
1608644460000|2020-12-22 13:41:00|1457|1456.6|1457.4|1457|1457.4|1457.2|1457|1456.6|1514
1608644470000|2020-12-22 13:41:10|1457.2|1456.8|1457|1456.8|1457.2|1456.8|1457|1456.8|0
1608644480000|2020-12-22 13:41:20|1456.8|1456.6|1457|1456.6|1457|1456.6|1456.8|1456.6|817
1608644490000|2020-12-22 13:41:30|1456.8|1456.4|1456.8|1456.6|1457.2|1457|1456.6|1456.4|6333
1608644500000|2020-12-22 13:41:40|1457|1456.8|1457.4|1457|1457.4|1457|1457|1456.8|788
1608644510000|2020-12-22 13:41:50|1457.6||1457.4||1457.6||1457.4||0
1608644520000|2020-12-22 13:42:00|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|0
1608644550000|2020-12-22 13:42:30|1457.8|1457.4|1457.6|1457.4|1457.8|1457.6|1457.6|1457.2|2424
1608644560000|2020-12-22 13:42:40|1457.8||1457.8||1457.8||1457.8||1046
1608644570000|2020-12-22 13:42:50|||||||||10
1608644590000|2020-12-22 13:43:10|||||||||8
1608644600000|2020-12-22 13:43:20|1457.6|1457.2|1457.2|1457|1457.6|1457.2|1457.2|1456.8|8102
1608644610000|2020-12-22 13:43:30|1457.4|1457.2|1457.4|1457|1457.8|1457.4|1457.4|1457|2624
1608644620000|2020-12-22 13:43:40|1457.6|1457.2|1457.2|1456.8|1457.6|1457.4|1457|1456.8|2886
1608644640000|2020-12-22 13:44:00|1457|1456.6|1456.8|1456.4|1457|1456.6|1456.8|1456.4|332
1608644650000|2020-12-22 13:44:10|1456.6|1456.2|1456.8|1456.2|1456.8|1456.2|1456.6|1456.2|500
1608644660000|2020-12-22 13:44:20|1456.6|1456|1456.6|1456|1456.6|1456|1456.4|1456|0
1608644670000|2020-12-22 13:44:30|1456.8|1456.2|1456.6|1456.2|1456.8|1456.6|1456.6|1456.2|3047
1608644680000|2020-12-22 13:44:40|1456.4|1456|1456.6|1456.2|1456.6|1456.4|1456.4|1456|140
1608644690000|2020-12-22 13:44:50|1456.4|1456|1456.4|1456|1456.4|1456.2|1456.4|1456|50
1608644700000|2020-12-22 13:45:00|1456.2|1455.8|1455.8|1455.4|1456.2|1456|1455.6|1455.4|2088
1608644710000|2020-12-22 13:45:10|1455.6|1455.2|1455.4|1455|1455.6|1455.2|1455.2|1455|1121
1608644720000|2020-12-22 13:45:20|1455.6|1455.2|1455.8|1455.4|1455.8|1455.6|1455.6|1455.2|1163
1608644730000|2020-12-22 13:45:30||1455.6||1455.6||1455.6||1455.6|0
1608644740000|2020-12-22 13:45:40|1455.6|1455.4|1455.8|1455.4|1455.8|1455.6|1455.6|1455.4|1598
1608644750000|2020-12-22 13:45:50|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1646
1608644760000|2020-12-22 13:46:00|||||||||100
1608644770000|2020-12-22 13:46:10|1455.8|1455.4|1455.8|1455.4|1455.8|1455.6|1455.8|1455.4|709
1608644790000|2020-12-22 13:46:30|1456|1455.8|1456.2|1455.8|1456.2|1455.8|1456|1455.8|3424
1608644830000|2020-12-22 13:47:10|1456|1456|1456|1455.8|1456.2|1456|1456|1455.8|3006
1608644840000|2020-12-22 13:47:20|1456.2||1456.2||1456.2||1456.2||0
1608644850000|2020-12-22 13:47:30|1456.4|1455.6|1455.8|1455.4|1456.4|1455.8|1455.6|1455.4|4694
1608644860000|2020-12-22 13:47:40||1455.6||1455.2||1455.6||1455.2|155
1608644870000|2020-12-22 13:47:50|1455.6|1455|1455.4|1455|1455.6|1455|1455.2|1455|215
1608644890000|2020-12-22 13:48:10|1455|1454.8|1455.2|1454.8|1455.2|1454.8|1454.8|1454.6|7814
1608644900000|2020-12-22 13:48:20|1455.6|1455|1456.2|1455.6|1456.2|1455.6|1455.4|1454.8|37239
1608644910000|2020-12-22 13:48:30|1456.4|1455.8|1456.4|1456|1456.4|1456.2|1456.2|1455.8|5150
1608644920000|2020-12-22 13:48:40|1456.6|1456.2|1456.4|1456|1456.6|1456.2|1456.4|1456|666
1608644940000|2020-12-22 13:49:00|1456.2|1455.8|1455.4|1455.2|1456.2|1455.8|1455.4|1455.2|3761
1608644950000|2020-12-22 13:49:10|1455.6||1455.6||1455.6||1455.6||0
1608644970000|2020-12-22 13:49:30||1455.4||1455.4||1455.4||1455.4|16
1608644980000|2020-12-22 13:49:40||1455.2||1455.2||1455.2||1455.2|747
1608644990000|2020-12-22 13:49:50|1455.8|1455.4|1456.6|1456.2|1456.6|1456.2|1455.8|1455.4|4308
1608645000000|2020-12-22 13:50:00|1456.4|1456|1456.4|1456.2|1456.6|1456.4|1456.2|1456|1037
1608645010000|2020-12-22 13:50:10||1456||1456||1456||1456|0
1608645020000|2020-12-22 13:50:20|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|1456|1455.8|787
1608645030000|2020-12-22 13:50:30|1456|1455.6|1455.8|1455.4|1456|1455.6|1455.6|1455.4|2554
1608645040000|2020-12-22 13:50:40|1455.6|1455.2|1455.8|1455.4|1455.8|1455.4|1455.6|1455.2|2235
1608645050000|2020-12-22 13:50:50|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|5
1608645060000|2020-12-22 13:51:00|1455.4|1455|1455.4|1455|1455.4|1455|1455.4|1455|0
1608645080000|2020-12-22 13:51:20|1455.2|1455.2|1455.4|1455|1455.4|1455.2|1455.2|1455|1293
1608645090000|2020-12-22 13:51:30|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.4|1455.2|0
1608645100000|2020-12-22 13:51:40|1455.4||1455.6||1455.6||1455.4||0
1608645120000|2020-12-22 13:52:00|1455.8|1455.4|1455.6|1455.2|1455.8|1455.4|1455.6|1455.2|250
1608645130000|2020-12-22 13:52:10|1455.8||1455.8||1455.8||1455.8||66
1608645140000|2020-12-22 13:52:20|1455.6|1455.4|1455.6|1455.2|1455.6|1455.4|1455.6|1455.2|748
1608645150000|2020-12-22 13:52:30|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|1129
1608645160000|2020-12-22 13:52:40|1456|1455.6|1456|1455.6|1456.2|1455.8|1455.8|1455.6|3992
1608645170000|2020-12-22 13:52:50|1455.8|1455.4|1455.6|1455.2|1455.8|1455.6|1455.6|1455.2|2089
1608645190000|2020-12-22 13:53:10|1455.4|1455|1455.4|1455|1455.4|1455|1455.4|1455|0
1608645200000|2020-12-22 13:53:20|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.4|1455|1027
1608645210000|2020-12-22 13:53:30||1455.4||1455.4||1455.4||1455.4|0
1608645220000|2020-12-22 13:53:40|||||||||2
1608645240000|2020-12-22 13:54:00|1455.8|1455.2|1454.8|1454.4|1455.8|1455.2|1454.6|1454.4|6307
1608645250000|2020-12-22 13:54:10|1454.6|1454.2|1454.2|1454|1454.6|1454.2|1454.2|1454|950
1608645260000|2020-12-22 13:54:20|1454.4|1454.2|1454.4|1454.2|1454.4|1454.2|1454.4|1454|641
1608645270000|2020-12-22 13:54:30|1454.6|1454.4|1455|1454.6|1455|1454.6|1454.6|1454.4|4890
1608645280000|2020-12-22 13:54:40|1455.2|1454.8|1455.6|1455|1455.6|1455|1455|1454.8|1345
1608645290000|2020-12-22 13:54:50|1455.4|1455.2|1455.4|1455|1455.6|1455.2|1455.4|1455|367
1608645300000|2020-12-22 13:55:00|1455.2||1455.4||1455.4||1455.2||350
1608645310000|2020-12-22 13:55:10||1454.8||1454.8||1454.8||1454.8|0
1608645320000|2020-12-22 13:55:20|1455.6|1455|1455.4|1455.2|1455.6|1455.2|1455.4|1455|4231
1608645330000|2020-12-22 13:55:30||1455||1454.8||1455||1454.8|315
1608645340000|2020-12-22 13:55:40|1455.2|1455|1455.2|1454.8|1455.4|1455|1455|1454.8|1892
1608645350000|2020-12-22 13:55:50|1455|1454.6|1455|1454.6|1455.2|1454.6|1455|1454.6|386
1608645360000|2020-12-22 13:56:00|1454.8|1454.4|1454.8|1454.6|1454.8|1454.6|1454.8|1454.4|250
1608645370000|2020-12-22 13:56:10|1455|1454.8|1455|1454.6|1455|1454.8|1455|1454.6|390
1608645380000|2020-12-22 13:56:20|1454.8|1454.4|1454.4|1454|1455|1454.6|1454|1453.8|16214
1608645390000|2020-12-22 13:56:30|1454.6|1454.2|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|5613
1608645400000|2020-12-22 13:56:40|1454.4|1454.4|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|3938
1608645410000|2020-12-22 13:56:50|1454.4|1454|1454.2|1454|1454.6|1454.4|1454.2|1454|5333
1608645420000|2020-12-22 13:57:00|1454|1453.8|1454|1453.8|1454.2|1454|1454|1453.8|9901
1608645430000|2020-12-22 13:57:10|1454.2|1454|1454|1453.6|1454.2|1454|1453.8|1453.6|9220
1608645440000|2020-12-22 13:57:20|1453.8|1453.4|1453.6|1453.4|1453.8|1453.4|1453.6|1453.4|0
1608645450000|2020-12-22 13:57:30|1453.8|1453.6|1453.8|1453.6|1454|1453.6|1453.8|1453.6|5653
1608645460000|2020-12-22 13:57:40|1454|1453.4|1453.6|1453.4|1454|1453.4|1453.6|1453.4|0
1608645470000|2020-12-22 13:57:50|1453.8|1453.6|1453.6|1453.4|1453.8|1453.6|1453.6|1453.4|5940
1608645480000|2020-12-22 13:58:00|1453.8|1453.6|1453.4|1453|1453.8|1453.6|1453.2|1453|2597
1608645490000|2020-12-22 13:58:10|1453.6|1453.2|1453.4|1453|1453.6|1453.4|1453.4|1453|6605
1608645510000|2020-12-22 13:58:30|1453.2||1453.2||1453.2||1453.2||0
1608645520000|2020-12-22 13:58:40|1453.4|1453.2|1453|1452.8|1453.4|1453.2|1453|1452.8|14416
1608645530000|2020-12-22 13:58:50|1453.2|1453|1453.4|1453|1453.4|1453|1453.2|1453|596
1608645540000|2020-12-22 13:59:00|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|1453|1452.8|532
1608645550000|2020-12-22 13:59:10|1453|1452.6|1452.4|1452|1453|1452.6|1452.4|1452|8395
1608645560000|2020-12-22 13:59:20|1452.6|1452.2|1452.4|1452|1452.6|1452.4|1452.4|1452|10983
1608645570000|2020-12-22 13:59:30|1452.2|1451.8|1451.8|1451.4|1452.2|1451.8|1451.4|1451.2|17636
1608645580000|2020-12-22 13:59:40|1452|1451.6|1452|1451.6|1452.2|1452|1451.8|1451.6|5421
1608645590000|2020-12-22 13:59:50|1451.8|1451.8|1452|1451.4|1452|1451.8|1451.8|1451.4|3654
1608645600000|2020-12-22 14:00:00|1452.2|1451.6|1451.8|1451.4|1452.4|1452.2|1451.6|1451.4|9236
1608645610000|2020-12-22 14:00:10|1451.6|1451.2|1450.8|1450.4|1451.6|1451.2|1450.4|1450.2|11600
1608645620000|2020-12-22 14:00:20|1450.6|1450.2|1450.6|1450.2|1450.6|1450.2|1450.6|1450.2|764
1608645640000|2020-12-22 14:00:40|1450.4|1450.4|1450.6|1450.4|1450.6|1450.4|1450.4|1450.4|2681
1608645650000|2020-12-22 14:00:50|1450.8|1450.2|1450.8|1450.4|1450.8|1450.4|1450.8|1450.2|257
1608645660000|2020-12-22 14:01:00|1450.6|1450.2|1450.4|1450|1450.6|1450.2|1450.2|1450|6449
1608645670000|2020-12-22 14:01:10|1450.2|1449.8|1449.6|1449.2|1450.4|1449.8|1449.2|1449|73334
1608645680000|2020-12-22 14:01:20|1449.4|1449.4|1449.6|1449.2|1449.6|1449.4|1449.4|1449.2|470
1608645690000|2020-12-22 14:01:30|1449.4|1449|1449.4|1449|1449.4|1449|1449.2|1449|218
1608645700000|2020-12-22 14:01:40|1449.2|1448.8|1448.8|1448.4|1449.2|1448.8|1448.6|1448.4|5292
1608645710000|2020-12-22 14:01:50|1449|1448.6|1449.2|1448.8|1449.2|1448.8|1449|1448.6|3089
1608645720000|2020-12-22 14:02:00|1449.4|1449|1449.4|1449|1449.6|1449.2|1449.4|1448.8|5799
1608645730000|2020-12-22 14:02:10||1449.2||1449||1449.2||1449|2644
1608645740000|2020-12-22 14:02:20|1449.6|1449.2|1449.6|1449.2|1449.6|1449.2|1449.6|1449|2218
1608645750000|2020-12-22 14:02:30|1449.4|1449|1449|1448.6|1449.4|1449|1448.8|1448.6|3477
1608645760000|2020-12-22 14:02:40|1448.8|1448.4|1448.6|1448|1448.8|1448.4|1448.6|1448|1802
1608645780000|2020-12-22 14:03:00|1448.8|1448.2|1449|1448.6|1449|1448.6|1448.4|1448|6050
1608645790000|2020-12-22 14:03:10|1449.2|1448.8|1449.4|1449|1449.8|1449.6|1449.2|1448.8|7785
1608645800000|2020-12-22 14:03:20|1450|1449.2|1449.8|1449.4|1450|1449.8|1449.6|1449|25625
1608645810000|2020-12-22 14:03:30|1449.2|1449.2|1449.2|1448.8|1449.2|1449.4|1449.2|1448.8|6481
1608645820000|2020-12-22 14:03:40|1449|1448.6|1448.8|1448.4|1449.2|1448.6|1448.6|1448.4|2748
1608645830000|2020-12-22 14:03:50|1448.6|1448.6|1449.2|1448.8|1449.2|1448.8|1448.6|1448.4|1979
1608645850000|2020-12-22 14:04:10|1449.4|1449|1449.4|1449|1449.6|1449.4|1449.4|1449|2328
1608645860000|2020-12-22 14:04:20|1449.2|1448.8|1449.4|1449|1449.4|1449.2|1449.2|1448.8|0
1608645870000|2020-12-22 14:04:30|1449.6|1449.2|1449.6|1449.2|1449.6|1449.4|1449.6|1449.2|1793
1608645890000|2020-12-22 14:04:50|1449.2|1449|1449|1448.6|1449.2|1449|1449|1448.6|844
1608645900000|2020-12-22 14:05:00|1449.2|1448.8|1449.6|1449.2|1449.6|1449.4|1449.2|1448.8|801
1608645910000|2020-12-22 14:05:10|1449.8|1449.4|1449.6|1449.2|1449.8|1449.6|1449.6|1449.2|1923
1608645920000|2020-12-22 14:05:20||1449||1449||1449||1449|0
1608645930000|2020-12-22 14:05:30|1449.4|1448.8|1448.4|1448|1449.4|1448.8|1448.2|1448|13646
1608645940000|2020-12-22 14:05:40||1448.2||1448||1448.2||1448|0
1608645950000|2020-12-22 14:05:50|1448.2|1447.8|1448|1447.6|1448.2|1447.8|1447.8|1447.6|25309
1608645960000|2020-12-22 14:06:00|1447.8|1447.4|1447.8|1447.4|1448|1447.6|1447.4|1447.2|4695
1608645970000|2020-12-22 14:06:10|1447.6|1447.2|1448|1447.6|1448|1447.6|1447.4|1447|106
1608645980000|2020-12-22 14:06:20|1448.2|1447.8|1448|1447.4|1448.2|1447.8|1448|1447.4|0
1608645990000|2020-12-22 14:06:30|1447.8|1447.6|1447.6|1447.2|1447.8|1447.6|1447.6|1447.2|3959
1608646000000|2020-12-22 14:06:40|1447.8|1447.4|1447.8|1447.4|1448|1447.8|1447.8|1447.4|3479
1608646010000|2020-12-22 14:06:50|1448|1447.6|1448.2|1447.6|1448.2|1448|1447.8|1447.4|3444
1608646020000|2020-12-22 14:07:00|1448.4|1447.8|1448.8|1448.4|1448.8|1448.4|1448.4|1447.8|1591
1608646030000|2020-12-22 14:07:10||1448.2||1448.2||1448.4||1448.2|0
1608646040000|2020-12-22 14:07:20|1448.4|1448|1448|1447.6|1448.6|1448|1448|1447.6|5667
1608646050000|2020-12-22 14:07:30|1447.8|1447.4|1448|1447.6|1448|1447.6|1447.8|1447.4|2434
1608646060000|2020-12-22 14:07:40|1448.2||1448.2||1448.2||1448.2||0
1608646070000|2020-12-22 14:07:50|1448||1448||1448||1448||0
1608646080000|2020-12-22 14:08:00|1448.2|1447.8|1448.4|1448|1448.4|1448|1448.2|1447.6|3100
1608646090000|2020-12-22 14:08:10|1448.2|1447.8|1448|1447.6|1448.2|1447.8|1448|1447.6|0
1608646100000|2020-12-22 14:08:20|1448.2|1447.8|1448.4|1447.8|1448.4|1448|1448.2|1447.8|1946
1608646140000|2020-12-22 14:09:00|1448.2|1447.6|1448.2|1447.8|1448.2|1448|1447.8|1447.4|17676
1608646150000|2020-12-22 14:09:10|1448.4|1448|1448.2|1447.8|1448.4|1448|1448.2|1447.8|3397
1608646160000|2020-12-22 14:09:20|1448|1448|1448.6|1448.2|1448.6|1448.4|1448|1447.8|1163
1608646170000|2020-12-22 14:09:30||1448||1448.2||1448.2||1448|0
1608646190000|2020-12-22 14:09:50|1448.8||1448.8||1448.8||1448.8||0
1608646200000|2020-12-22 14:10:00|1448.6|1448.4|1449|1448.4|1449|1448.6|1448.6|1448.4|939
1608646210000|2020-12-22 14:10:10|1449.2|1448.6|1449.6|1449.4|1449.6|1449.4|1449|1448.6|3101
1608646220000|2020-12-22 14:10:20|1449.8|1449.2|1449|1448.8|1449.8|1449.2|1449|1448.6|20815
1608646230000|2020-12-22 14:10:30|1449.2|1448.4|1448.6|1448.2|1449.2|1448.4|1448.4|1448.2|7453
1608646240000|2020-12-22 14:10:40|1448.8|1448.4|1448.8|1448.2|1448.8|1448.6|1448.6|1448.2|731
1608646250000|2020-12-22 14:10:50|1449|1448.4|1449.6|1449.2|1449.6|1449.2|1449|1448.4|2098
1608646260000|2020-12-22 14:11:00|1449.8||1449.8||1449.8||1449.8||0
1608646280000|2020-12-22 14:11:20|1449.6|1449.4|1449.4|1449.2|1449.6|1449.4|1449.4|1449.2|1411
1608646290000|2020-12-22 14:11:30||1449||1449||1449||1449|0
1608646300000|2020-12-22 14:11:40|1449.6||1449.4||1449.6||1449.4||0
1608646310000|2020-12-22 14:11:50|1449.6||1449.4||1449.6||1449.4||0
1608646320000|2020-12-22 14:12:00|1449.6|1449.2|1449.8|1449.4|1449.8|1449.4|1449.6|1449|1129
1608646330000|2020-12-22 14:12:10|1450|1449.6|1450.2|1449.8|1450.4|1450.2|1449.8|1449.6|6996
1608646340000|2020-12-22 14:12:20||1450||1450||1450||1450|0
1608646350000|2020-12-22 14:12:30|1450|1449.8|1450.4|1449.8|1450.4|1449.8|1450|1449.8|1667
1608646360000|2020-12-22 14:12:40||1450||1450||1450||1450|0
1608646370000|2020-12-22 14:12:50|1450.6|1450.2|1450.8|1450.4|1450.8|1450.6|1450.4|1450.2|2490
1608646380000|2020-12-22 14:13:00|1450.6|1450.2|1450.8|1450.2|1450.8|1450.2|1450.2|1450|6331
1608646390000|2020-12-22 14:13:10|1450.6|1450.4|1450.6|1450.2|1450.6|1450.4|1450.4|1450.2|711
1608646400000|2020-12-22 14:13:20|1450.8|1450.4|1450.8|1450.4|1450.8|1450.4|1450.8|1450.4|0
1608646410000|2020-12-22 14:13:30|1450.6|1450.2|1450.6|1450.2|1450.6|1450.2|1450.6|1450.2|578
1608646420000|2020-12-22 14:13:40|1450.8|1450.4|1450.8|1450.4|1450.8|1450.6|1450.8|1450.4|135
1608646450000|2020-12-22 14:14:10|1451|1450.6|1451.2|1450.8|1451.2|1450.8|1451|1450.6|629
1608646460000|2020-12-22 14:14:20|1451.4|1451|1451.6|1451.2|1451.6|1451.2|1451.4|1451|0
1608646470000|2020-12-22 14:14:30|1451.4|1451|1451.6|1451|1451.6|1451|1451.2|1451|2773
1608646480000|2020-12-22 14:14:40|1451.4|1450.8|1451.2|1450.8|1451.4|1450.8|1451.2|1450.8|2636
1608646500000|2020-12-22 14:15:00|1450.8|1451|1450.2|1450|1450.8|1451|1450.2|1449.8|21484
1608646510000|2020-12-22 14:15:10|1450.4|1450.2|1450.4|1449.8|1450.8|1450.4|1450.4|1449.8|12014
1608646530000|2020-12-22 14:15:30|1450.6|1450|1451.2|1450.6|1451.2|1450.6|1450.6|1450|281
1608646540000|2020-12-22 14:15:40|1451.4|1450.8|1450.8|1450.6|1451.6|1451.2|1450.8|1450.6|1134
1608646550000|2020-12-22 14:15:50|1451|1450.8|1451.2|1450.8|1451.4|1451|1451|1450.8|984
1608646560000|2020-12-22 14:16:00|1451.4|1451|1451.4|1451|1451.4|1451|1451.4|1450.8|1294
1608646570000|2020-12-22 14:16:10|1451.6|1450.8|1452.2|1451.6|1452.2|1451.6|1451.6|1450.8|1606
1608646580000|2020-12-22 14:16:20|1452|1451.8|1452|1451.6|1452|1451.8|1451.8|1451.6|250
1608646590000|2020-12-22 14:16:30|1452.2|1451.4|1451.8|1451.4|1452.2|1451.4|1451.6|1451.2|500
1608646600000|2020-12-22 14:16:40|1451.6|1451.2|1452|1451.6|1452|1451.6|1451.6|1451.2|544
1608646610000|2020-12-22 14:16:50|1452.2||1452||1452.2||1452||0
1608646630000|2020-12-22 14:17:10|1451.8|1451.4|1451.6|1451.4|1451.8|1451.4|1451.6|1451.4|633
1608646640000|2020-12-22 14:17:20|1451.8||1451.6||1451.8||1451.6||0
1608646650000|2020-12-22 14:17:30|1451.4|1451.2|1451|1450.6|1451.4|1451.2|1450.8|1450.6|12518
1608646660000|2020-12-22 14:17:40|1450.8|1450.4|1450.8|1450.4|1451.2|1450.8|1450.6|1450.4|4850
1608646670000|2020-12-22 14:17:50|1451|1450.6|1451|1450.6|1451|1450.6|1450.8|1450.6|0
1608646690000|2020-12-22 14:18:10|1450.8|1450.8|1450.8|1450.4|1450.8|1450.8|1450.8|1450.4|70
1608646700000|2020-12-22 14:18:20|1451|1450.6|1451|1450.6|1451.2|1450.8|1451|1450.4|1504
1608646710000|2020-12-22 14:18:30|1451.2|1450.8|1451.4|1450.8|1451.4|1450.8|1451.2|1450.8|114
1608646730000|2020-12-22 14:18:50|1451.2|1451|1451.4|1451|1451.4|1451|1451.2|1451|1483
1608646740000|2020-12-22 14:19:00||1450.8||1450.8||1450.8||1450.8|0
1608646750000|2020-12-22 14:19:10|1451.2||1451.2||1451.2||1451||0
1608646770000|2020-12-22 14:19:30|1451|1451|1451.2|1450.8|1451.2|1451|1451|1450.8|0
1608646800000|2020-12-22 14:20:00|1451.4|1451|1451.6|1451|1451.6|1451|1451.4|1451|333
1608646810000|2020-12-22 14:20:10|1451.8|1451.2|1452|1451.4|1452|1451.4|1451.8|1451.2|1243
1608646820000|2020-12-22 14:20:20|1451.8|1451.6|1451.8|1451.4|1452|1451.6|1451.8|1451.4|0
1608646830000|2020-12-22 14:20:30|1451.6|1451.2|1451.6|1451.2|1451.6|1451.4|1451.4|1451.2|4006
1608646840000|2020-12-22 14:20:40|1451.8|1451.4|1451.6|1451.2|1451.8|1451.4|1451.6|1451.2|2504
1608646850000|2020-12-22 14:20:50|1451.4|1451.4|1451|1450.8|1451.6|1451.4|1451|1450.8|5408
1608646860000|2020-12-22 14:21:00|1451.2|1451|1451.4|1451|1451.4|1451|1451|1450.8|2004
1608646870000|2020-12-22 14:21:10|1451.2|1450.8|1451|1450.6|1451.4|1450.8|1450.8|1450.6|6681
1608646880000|2020-12-22 14:21:20|1451.2|1450.8|1451.4|1451|1451.4|1451|1451|1450.6|3917
1608646910000|2020-12-22 14:21:50|1451|1450.8|1450.8|1450.4|1451|1450.8|1450.6|1450.4|3752
1608646920000|2020-12-22 14:22:00|1451|1450.6|1451|1450.6|1451.2|1450.8|1450.8|1450.6|1312
1608646930000|2020-12-22 14:22:10|1450.8|1450.4|1450.8|1450.2|1450.8|1450.4|1450.8|1450.2|0
1608646940000|2020-12-22 14:22:20|1450.6|1450|1450.6|1450.2|1450.6|1450.4|1450.4|1450|302
1608646960000|2020-12-22 14:22:40|1450.4|1449.8|1450.2|1449.6|1450.4|1449.8|1449.8|1449.6|12998
1608646970000|2020-12-22 14:22:50|1450.4|1449.8|1450.6|1450.2|1450.6|1450.4|1450.2|1449.8|1977
1608646980000|2020-12-22 14:23:00||1450.4||1450.2||1450.4||1450.2|80
1608647010000|2020-12-22 14:23:30|1450.8|1450.4|1451|1450.6|1451|1450.6|1450.8|1450.2|870
1608647030000|2020-12-22 14:23:50|1450.8|1450.4|1450.6|1450.4|1450.8|1450.4|1450.4|1450.2|1470
1608647040000|2020-12-22 14:24:00|1450.4|1450.2|1450.4|1450.2|1450.6|1450.2|1450.4|1450|1310
1608647050000|2020-12-22 14:24:10|1450.6|1450.4|1450.6|1450.4|1450.6|1450.4|1450.6|1450.4|0
1608647060000|2020-12-22 14:24:20|1450.8|1450.2|1450.6|1450.2|1450.8|1450.4|1450.6|1450.2|1598
1608647070000|2020-12-22 14:24:30||1450.4||1450.2||1450.4||1450.2|5000
1608647080000|2020-12-22 14:24:40|1450.4||1450.4||1450.6||1450.4||0
1608647090000|2020-12-22 14:24:50|1450.6||1450.6||1450.6||1450.6||0
1608647100000|2020-12-22 14:25:00||1450.4||1450.4||1450.4||1450.4|0
1608647110000|2020-12-22 14:25:10|1450.8|1450.6|1451.2|1450.8|1451.4|1451|1450.8|1450.6|2117
1608647120000|2020-12-22 14:25:20|1451|1450.6|1451|1450.6|1451|1450.6|1450.8|1450.6|663
1608647130000|2020-12-22 14:25:30|1450.8|1450.4|1450.8|1450.4|1451|1450.6|1450.6|1450.4|2401
1608647140000|2020-12-22 14:25:40|||||||||200
1608647150000|2020-12-22 14:25:50|1450.6|1450.2|1450.6|1450.2|1450.6|1450.2|1450.4|1450.2|550
1608647160000|2020-12-22 14:26:00|1450.4|1450.4|1450.2|1450|1450.4|1450.4|1450.2|1450|4120
1608647170000|2020-12-22 14:26:10|1450|1449.8|1449.8|1449.4|1450.2|1449.8|1449.8|1449.4|4436
1608647180000|2020-12-22 14:26:20|1450|1449.6|1449.8|1449.4|1450|1449.8|1449.8|1449.4|4870
1608647190000|2020-12-22 14:26:30|1449.6|1449.2|1449.6|1449.2|1449.8|1449.2|1449.6|1449.2|0
1608647220000|2020-12-22 14:27:00|1449.4|1449|1449.4|1449|1449.4|1449|1449.2|1448.8|1902
1608647230000|2020-12-22 14:27:10|1449.6|1449.2|1450|1449.6|1450|1449.6|1449.6|1449.2|950
1608647240000|2020-12-22 14:27:20|1450.2|1449.8|1450.2|1449.8|1450.4|1450|1450|1449.8|3999
1608647250000|2020-12-22 14:27:30|1450|1449.6|1450|1449.6|1450|1449.6|1450|1449.6|600
1608647260000|2020-12-22 14:27:40|1449.8|1449.4|1450|1449.4|1450|1449.4|1449.6|1449.4|640
1608647270000|2020-12-22 14:27:50|1450.2|1449.6|1450.2|1449.8|1450.2|1449.8|1450.2|1449.6|100
1608647280000|2020-12-22 14:28:00|1450|1449.6|1449.8|1449.4|1450|1449.8|1449.6|1449.4|4954
1608647290000|2020-12-22 14:28:10|1449.6|1449.2|1450.2|1450|1450.2|1450|1449.4|1449.2|4398
1608647300000|2020-12-22 14:28:20|1450.4|1449.8|1450.2|1449.8|1450.4|1450|1450|1449.6|3957
1608647310000|2020-12-22 14:28:30|1450|1449.6|1450|1449.6|1450.2|1449.8|1450|1449.6|2233
1608647320000|2020-12-22 14:28:40|1449.8|1449.4|1447.8|1447.2|1449.8|1449.4|1447.6|1447.2|48594
1608647330000|2020-12-22 14:28:50|1447.6|1447.8|1448.4|1448|1448.4|1448.2|1447.6|1447.6|9449
1608647340000|2020-12-22 14:29:00|1448.6|1448.2|1449.6|1449.2|1449.6|1449.4|1448.6|1448|12007
1608647350000|2020-12-22 14:29:10|1449.8||1449.8||1449.8||1449.6||0
1608647360000|2020-12-22 14:29:20|1449.6|1449|1449.4|1449|1449.8|1449|1449.2|1449|1813
1608647370000|2020-12-22 14:29:30||1449.2||1448.8||1449.2||1448.8|1000
1608647380000|2020-12-22 14:29:40|1449.2|1448.6|1448|1447.4|1449.2|1448.6|1447.8|1447.4|22185
1608647390000|2020-12-22 14:29:50|1448.2|1447.6|1448.2|1447.8|1448.6|1448.4|1448|1447.6|7205
1608647400000|2020-12-22 14:30:00|1448|1447.6|1446.8|1446.4|1448|1447.8|1446.4|1446|23359
1608647410000|2020-12-22 14:30:10|1446.6|1446.2|1448.2|1447.4|1448.2|1447.4|1446.6|1446.2|4316
1608647420000|2020-12-22 14:30:20|1448|1447.6|1448.4|1448|1448.8|1448.4|1447.8|1447.6|4242
1608647430000|2020-12-22 14:30:30|1448.2|1447.8|1447.2|1446.8|1448.2|1447.8|1447.2|1446.8|4221
1608647440000|2020-12-22 14:30:40|1446.8|1446.6|1446.6|1446.2|1447.2|1446.6|1446.2|1446|15561
1608647450000|2020-12-22 14:30:50|1446.2|1446|1446.6|1446|1446.6|1446.2|1446|1445.8|1107
1608647460000|2020-12-22 14:31:00|1446.4|1445.8|1446.2|1445.6|1446.4|1445.8|1445.6|1445|3521
1608647470000|2020-12-22 14:31:10|1446|1445.8|1444.8|1444.4|1446.2|1445.8|1444.6|1444.4|35015
1608647480000|2020-12-22 14:31:20|1445|1444.6|1444.8|1444.4|1445|1444.8|1444.6|1444.4|2802
1608647490000|2020-12-22 14:31:30|1445|1444.6|1446.4|1446|1446.4|1446.2|1444.8|1444.4|7242
1608647500000|2020-12-22 14:31:40|1446.6|1446.4|1446.8|1446.4|1448|1447.6|1446.6|1446|27897
1608647510000|2020-12-22 14:31:50|1446.6|1446.2|1446.4|1446|1446.6|1446.2|1446.2|1445.8|4547
1608647520000|2020-12-22 14:32:00|1446.2|1445.8|1445.2|1444.6|1446.2|1446|1445|1444.4|8602
1608647530000|2020-12-22 14:32:10|1445.4|1444.8|1446|1445.6|1446|1445.6|1445.2|1444.8|1681
1608647540000|2020-12-22 14:32:20|1446.2|1445.8|1446.6|1446|1446.6|1446.4|1446.2|1445.8|3317
1608647550000|2020-12-22 14:32:30|1446.4|1445.8|1447|1446.4|1447|1446.4|1446.4|1445.8|1295
1608647560000|2020-12-22 14:32:40|1447.2|1446.6|1448|1447.6|1448|1447.6|1447.2|1446.6|1340
1608647570000|2020-12-22 14:32:50|1447.8|1447.4|1449.2|1448.8|1449.2|1448.8|1447.8|1447.4|3847
1608647580000|2020-12-22 14:33:00|1449.4|1449|1450|1449.6|1450|1449.6|1449|1448.8|23883
1608647590000|2020-12-22 14:33:10|1449.8|1449.4|1450|1449.6|1450.2|1449.8|1449.2|1449|10552
1608647600000|2020-12-22 14:33:20|1449.8|1449.4|1450|1449.6|1450|1449.8|1449.8|1449.4|941
1608647610000|2020-12-22 14:33:30|1449.8|1449.4|1449.6|1449.2|1449.8|1449.6|1449.6|1449.2|1927
1608647620000|2020-12-22 14:33:40|1449.4|1449|1448.4|1448|1449.4|1449|1448.4|1448|4016
1608647630000|2020-12-22 14:33:50|1448.6|1448.2|1448.6|1448.2|1448.6|1448.4|1448.4|1448.2|341
1608647640000|2020-12-22 14:34:00|1448.8|1448.4|1448.8|1448.2|1449.2|1448.6|1448.8|1448.2|2966
1608647650000|2020-12-22 14:34:10|1448.4|1448|1448.2|1447.6|1448.6|1448.2|1447.8|1447.4|5927
1608647660000|2020-12-22 14:34:20|1448.4|1447.8|1448.2|1447.8|1448.6|1448.2|1448.2|1447.6|0
1608647670000|2020-12-22 14:34:30|1448.4|1448|1448.6|1448|1448.6|1448.2|1448.2|1447.8|734
1608647680000|2020-12-22 14:34:40|1448.4|1448.2|1447.8|1447.4|1448.4|1448.2|1447.6|1447.4|6842
1608647690000|2020-12-22 14:34:50|1448|1447.6|1447|1446.6|1448|1447.6|1446.8|1446.6|3268
1608647700000|2020-12-22 14:35:00|1446.8|1446.4|1445.8|1445.4|1446.8|1446.6|1445.4|1445|5405
1608647710000|2020-12-22 14:35:10|1446|1445.2|1446.2|1445.8|1446.4|1445.8|1445.2|1445|4195
1608647720000|2020-12-22 14:35:20|1446|1445.6|1445.8|1445.4|1446|1445.8|1445.4|1445.2|12448
1608647730000|2020-12-22 14:35:30|1445.6|1445.2|1446.4|1446.2|1446.6|1446.4|1445.4|1445|9612
1608647740000|2020-12-22 14:35:40|1446.6|1446.4|1446.8|1446.4|1447.4|1447|1446.2|1445.8|7669
1608647750000|2020-12-22 14:35:50|1447|1446.6|1446.8|1446.4|1447.2|1447|1446.6|1446.2|2623
1608647760000|2020-12-22 14:36:00|1447|1446.6|1447.4|1447.2|1447.6|1447.2|1446.8|1446.6|6618
1608647770000|2020-12-22 14:36:10|1448|1447.4|1447.4|1447|1448.2|1447.8|1447.2|1446.8|24667
1608647780000|2020-12-22 14:36:20|1447.2|1446.8|1447.6|1447.2|1447.8|1447.4|1447|1446.8|1815
1608647790000|2020-12-22 14:36:30|1447.8|1447|1447.4|1447|1447.8|1447.2|1447.4|1447|0
1608647800000|2020-12-22 14:36:40|1447.2|1446.8|1447|1446.8|1447.2|1446.8|1447|1446.6|2625
1608647810000|2020-12-22 14:36:50|1447.2|1447|1448.4|1447.8|1448.4|1447.8|1447.2|1447|1002
1608647820000|2020-12-22 14:37:00|1448.2|1447.6|1448.6|1448|1448.6|1448.2|1448|1447.6|793
1608647830000|2020-12-22 14:37:10|1448.4|1447.8|1448|1447.6|1448.4|1448|1447.2|1446.8|6819
1608647840000|2020-12-22 14:37:20||1447.4||1447.6||1447.6||1447.4|0
1608647850000|2020-12-22 14:37:30|1448.2|1447.4|1448.2|1447.6|1448.4|1448|1448|1447.4|622
1608647860000|2020-12-22 14:37:40|1448|1447.8|1448|1447.6|1448.2|1448|1448|1447.4|510
1608647870000|2020-12-22 14:37:50|1448.2|1447.8|1447.6|1447|1448.2|1447.8|1447.4|1447|2437
1608647880000|2020-12-22 14:38:00|1447.8|1447.2|1447.8|1447.6|1448|1447.6|1447.8|1447.2|231
1608647890000|2020-12-22 14:38:10|1447.6|1447.4|1446.6|1446|1447.6|1447.4|1446|1445.8|10520
1608647900000|2020-12-22 14:38:20|1446.4|1445.8|1446.4|1445.8|1446.6|1446.2|1446.4|1445.8|886
1608647910000|2020-12-22 14:38:30|1446|1446|1446.8|1446.2|1446.8|1446.4|1446|1445.8|3950
1608647920000|2020-12-22 14:38:40|1446.6|1446|1446.6|1446.2|1446.8|1446.6|1446.4|1446|1102
1608647930000|2020-12-22 14:38:50|1446.8|1446.4|1446.8|1446.2|1447|1446.6|1446.6|1446.2|235
1608647940000|2020-12-22 14:39:00|1446.6|1446.4|1446.8|1446.2|1447.2|1446.8|1446.6|1446.2|870
1608647950000|2020-12-22 14:39:10|1446.6|1446.4|1447.2|1446.8|1447.4|1447|1446.6|1446.4|968
1608647960000|2020-12-22 14:39:20|1447.4|1447|1447.6|1447|1447.6|1447.2|1447.2|1446.8|1070
1608647970000|2020-12-22 14:39:30|1447.4|1446.8|1446.8|1446.4|1447.4|1446.8|1446.4|1446|4377
1608647980000|2020-12-22 14:39:40|1447|1446.6|1447|1446.6|1447|1446.8|1446.4|1446.2|2478
1608647990000|2020-12-22 14:39:50|1446.8|1446.4|1447.6|1447.2|1447.8|1447.2|1446.8|1446.4|11886
1608648000000|2020-12-22 14:40:00|1447.4|1447|1447.4|1447|1447.8|1447.2|1447.4|1446.8|0
1608648010000|2020-12-22 14:40:10|1447.2|1446.8|1446.6|1446|1447.4|1447.2|1446.6|1446|7220
1608648020000|2020-12-22 14:40:20|1446.4|1446.2|1446.6|1446|1447|1446.4|1446.2|1446|10273
1608648030000|2020-12-22 14:40:30|1446.4|1446.2|1446|1445.6|1446.6|1446.2|1445.6|1445.4|3288
1608648040000|2020-12-22 14:40:40|1446.2|1445.8|1446.4|1446|1446.4|1446|1446.2|1445.8|550
1608648050000|2020-12-22 14:40:50|1446.2|1445.8|1446|1445.6|1446.2|1446|1446|1445.6|7
1608648060000|2020-12-22 14:41:00|1446.2|1445.8|1447|1446.4|1447.4|1447|1446.2|1445.6|1756
1608648070000|2020-12-22 14:41:10|1446.8|1446.6|1447.4|1446.8|1447.4|1447|1446.6|1446.2|2590
1608648080000|2020-12-22 14:41:20|1447.2|1447|1447.6|1447|1447.6|1447.2|1447|1446.6|2040
1608648090000|2020-12-22 14:41:30|1447.8||1447.4||1447.8||1447.4||0
1608648100000|2020-12-22 14:41:40|1447.6||1447.4||1447.6||1447.4||0
1608648110000|2020-12-22 14:41:50|1447.6|1446.8|1447.6|1447|1447.6|1447|1447|1446.8|1948
1608648120000|2020-12-22 14:42:00|1447.4|1447.2|1446.4|1445.8|1447.6|1447.2|1446.2|1445.8|3688
1608648130000|2020-12-22 14:42:10|1446.2||1446.6||1446.6||1446.2||10
1608648140000|2020-12-22 14:42:20|1446.8|1446|1447|1446.4|1447|1446.6|1446.8|1446|4157
1608648150000|2020-12-22 14:42:30|1446.8|1446.2|1446.8|1446.4|1446.8|1446.4|1446.6|1446.2|2967
1608648160000|2020-12-22 14:42:40|1447|1446.2|1446.6|1446.2|1447|1446.4|1446.6|1446.2|250
1608648180000|2020-12-22 14:43:00|1446.8|1446.4|1446.2|1445.8|1446.8|1446.4|1446.2|1445.8|2107
1608648190000|2020-12-22 14:43:10|1446.4|1446|1446.4|1445.8|1446.6|1446.2|1446.2|1445.8|2810
1608648200000|2020-12-22 14:43:20|1446|1446|1446|1445.4|1446.4|1446|1445.8|1445.4|1037
1608648210000|2020-12-22 14:43:30|1446.2|1445.6|1448|1447.4|1448|1447.6|1446.2|1445.6|10533
1608648220000|2020-12-22 14:43:40|1447.8|1447.2|1447.6|1447.2|1447.8|1447.2|1447.4|1447|1061
1608648230000|2020-12-22 14:43:50|1447.4|1447|1448.2|1447.6|1448.2|1447.8|1447.2|1447|1922
1608648240000|2020-12-22 14:44:00|1448.4|1447.8|1448.6|1448|1448.8|1448|1448.2|1447.6|749
1608648250000|2020-12-22 14:44:10|1448.4||1448.4||1448.4||1448.4||0
1608648270000|2020-12-22 14:44:30|1448.2|1447.8|1447.6|1447.4|1448.4|1447.8|1447.4|1447.2|9160
1608648280000|2020-12-22 14:44:40|1447.8|1447.2|1446.8|1446.2|1447.8|1447.2|1446.8|1446.2|2197
1608648290000|2020-12-22 14:44:50|1446.6|1446|1446.4|1446|1446.6|1446.2|1446.4|1446|1779
1608648300000|2020-12-22 14:45:00|1446.6|1446.2|1446.8|1446.4|1447|1446.4|1446.6|1446.2|311
1608648310000|2020-12-22 14:45:10|1447|1446.2|1447.2|1446.8|1447.2|1447|1447|1446.2|160
1608648320000|2020-12-22 14:45:20|1447.4|1447|1447|1446.6|1447.4|1447|1447|1446.6|200
1608648330000|2020-12-22 14:45:30|1447.2|1446.8|1447.6|1447|1447.6|1447|1447|1446.6|1292
1608648340000|2020-12-22 14:45:40|1447.8|1447.2|1447.4|1447|1447.8|1447.4|1447.2|1446.8|812
1608648350000|2020-12-22 14:45:50|1447.2|1446.8|1447.2|1446.6|1447.2|1446.8|1447.2|1446.6|100
1608648360000|2020-12-22 14:46:00|1447||1447.2||1447.2||1447||0
1608648370000|2020-12-22 14:46:10|1447|1446.8|1448|1447.6|1448|1447.6|1447|1446.6|1549
1608648380000|2020-12-22 14:46:20|1448.2|1447.8|1448.4|1447.8|1448.4|1448|1447.8|1447.6|1986
1608648390000|2020-12-22 14:46:30|1448.6|1448|1449|1448.4|1449|1448.4|1448.4|1447.8|2005
1608648400000|2020-12-22 14:46:40|1448.8|1448.2|1448.2|1448|1449|1448.2|1448.2|1448|1741
1608648410000|2020-12-22 14:46:50|1448.4|1448.2|1448.8|1448.2|1448.8|1448.4|1448.4|1448|380
1608648420000|2020-12-22 14:47:00|1448.6||1448.6||1448.8||1448.6||0
1608648430000|2020-12-22 14:47:10|1448.8|1448.4|1448.6|1448.4|1448.8|1448.6|1448.4|1448.2|1550
1608648440000|2020-12-22 14:47:20|1448.8||1448.8||1448.8||1448.8||0
1608648450000|2020-12-22 14:47:30|1448.6|1448.2|1448.4|1448|1448.6|1448.2|1448.2|1448|242
1608648470000|2020-12-22 14:47:50|1448.6|1448.2|1449|1448.6|1449.2|1449|1448.6|1448.2|3491
1608648480000|2020-12-22 14:48:00|1449.2|1448.8|1449.4|1449|1449.6|1449.2|1449|1448.6|11045
1608648490000|2020-12-22 14:48:10|1449.6|1449.2|1450.2|1449.8|1450.2|1450|1449.6|1449.2|5810
1608648500000|2020-12-22 14:48:20|1450|1450|1450|1449.6|1450|1450|1449.8|1449.6|695
1608648510000|2020-12-22 14:48:30|1450.2|1449.8|1450.2|1450|1450.4|1450|1449.8|1449.6|6355
1608648520000|2020-12-22 14:48:40|1450|1449.8|1450.4|1450.2|1450.4|1450.2|1450|1449.6|5215
1608648530000|2020-12-22 14:48:50|1450.6|1450.4|1450.6|1450.2|1450.6|1450.4|1450.4|1450.2|680
1608648540000|2020-12-22 14:49:00|1450.8|1450.4|1451|1450.4|1451|1450.6|1450.6|1450.2|395
1608648550000|2020-12-22 14:49:10|1450.8|1450.6|1451|1450.4|1451|1450.6|1450.6|1450.4|877
1608648560000|2020-12-22 14:49:20|1450.8|1450.2|1450.6|1450.2|1450.8|1450.4|1450.2|1450|5262
1608648570000|2020-12-22 14:49:30|1450.4|1450|1450.4|1449.8|1450.4|1450|1450|1449.6|5487
1608648580000|2020-12-22 14:49:40|1450|1449.6|1449.6|1449.2|1450|1449.6|1449.6|1449.2|0
1608648590000|2020-12-22 14:49:50|1449.4|1449|1449.4|1449|1449.4|1449|1449.2|1449|950
1608648600000|2020-12-22 14:50:00|1449.2|1448.8|1449.4|1449|1449.4|1449.2|1448.8|1448.4|3967
1608648610000|2020-12-22 14:50:10|1449.2|1448.8|1448.8|1448.4|1449.2|1448.8|1448.8|1448.4|204
1608648620000|2020-12-22 14:50:20|1448.6|1448.2|1448.6|1448|1448.6|1448.4|1448|1447.6|6977
1608648630000|2020-12-22 14:50:30|1448.4|1447.8|1447.6|1447.4|1448.4|1447.8|1447.6|1447.4|1725
1608648640000|2020-12-22 14:50:40|1447.8|1447.2|1447|1446.6|1447.8|1447.4|1446.8|1446.4|4688
1608648650000|2020-12-22 14:50:50|1446.8|1446.4|1446.6|1446.2|1446.8|1446.4|1446.4|1446.2|1800
1608648660000|2020-12-22 14:51:00|1446.4|1446|1446.6|1446|1446.6|1446.4|1446.2|1446|12128
1608648670000|2020-12-22 14:51:10|1446.4|1445.8|1446.4|1445.8|1446.6|1445.8|1446|1445.8|800
1608648680000|2020-12-22 14:51:20|1446.6|1446|1447|1446.6|1447|1446.6|1446.4|1446|3213
1608648690000|2020-12-22 14:51:30|1446.8|1446.4|1446.6|1446.2|1446.8|1446.4|1446.6|1446|0
1608648700000|2020-12-22 14:51:40|1446.8|1446.4|1446.6|1446.2|1446.8|1446.6|1446.4|1446.2|5020
1608648710000|2020-12-22 14:51:50|1446.4|1446|1446.8|1446.2|1446.8|1446.4|1446|1445.8|6246
1608648720000|2020-12-22 14:52:00|1447|1446.4|1447|1446.6|1447|1446.6|1446.8|1446.4|2
1608648730000|2020-12-22 14:52:10|1447.2|1446.8|1447.4|1447|1447.4|1447|1447.2|1446.6|10117
1608648740000|2020-12-22 14:52:20|1447.2|1446.8|1447.2|1446.8|1447.4|1447|1447|1446.6|16134
1608648750000|2020-12-22 14:52:30|1447.4|1446.6|1447.6|1447.2|1447.6|1447.2|1447.4|1446.6|7096
1608648780000|2020-12-22 14:53:00|1447.8|1447.4|1447.6|1447.2|1447.8|1447.6|1447.6|1447.2|3103
1608648790000|2020-12-22 14:53:10|1447.8|1447.4|1448.8|1448.4|1448.8|1448.4|1447.8|1447.2|10457
1608648800000|2020-12-22 14:53:20|1448.6|1448.2|1448.6|1448.2|1448.6|1448.4|1448.4|1448.2|2938
1608648810000|2020-12-22 14:53:30|1448.4|1448.4|1448.8|1448.4|1448.8|1448.4|1448.4|1448.2|5192
1608648820000|2020-12-22 14:53:40|1449.4|1448.6|1449.2|1448.8|1449.4|1449|1448.8|1448.4|31952
1608648830000|2020-12-22 14:53:50|1449|1448.6|1448.8|1448.4|1449|1448.6|1448.8|1448.4|1607
1608648840000|2020-12-22 14:54:00|1448.6|1448.2|1448.6|1448.4|1449.2|1448.8|1448.6|1448.2|15206
1608648850000|2020-12-22 14:54:10|1448.4|1448.2|1447.8|1447.4|1448.4|1448.2|1447.8|1447.4|2920
1608648860000|2020-12-22 14:54:20|1447.6|1447.2|1447.8|1447.2|1447.8|1447.6|1447.4|1446.8|8850
1608648870000|2020-12-22 14:54:30|1447.6|1447|1447.2|1446.8|1447.6|1447|1447.2|1446.8|3208
1608648880000|2020-12-22 14:54:40|1447|1447|1447.8|1447.2|1447.8|1447.2|1447|1446.8|886
1608648890000|2020-12-22 14:54:50|1447.4|1447|1447.8|1447.2|1447.8|1447.4|1447.4|1447|787
1608648900000|2020-12-22 14:55:00|1447.6|1447.4|1447.8|1447.4|1448|1447.6|1447.6|1447.2|1295
1608648910000|2020-12-22 14:55:10|1448|1447.6|1449|1448.6|1449.2|1448.8|1447.8|1447.4|5136
1608648920000|2020-12-22 14:55:20|1448.8|1448.4|1449|1448.6|1449|1448.6|1448.8|1448.4|0
1608648930000|2020-12-22 14:55:30|1448.8|1448.4|1448.6|1448.2|1448.8|1448.4|1448.6|1448.2|873
1608648940000|2020-12-22 14:55:40|1448.4|1448|1448|1447.6|1448.4|1448|1448|1447.6|1452
1608648950000|2020-12-22 14:55:50|1447.8|1447.4|1447.2|1446.8|1447.8|1447.4|1447.2|1446.8|5598
1608648960000|2020-12-22 14:56:00|1447|1446.4|1447|1446.6|1447.2|1447|1446.2|1446|16028
1608648970000|2020-12-22 14:56:10|1447.2|1446.8|1447.2|1446.8|1447.2|1447|1447.2|1446.8|397
1608648980000|2020-12-22 14:56:20|1447.4|1447|1448.4|1447.8|1448.6|1447.8|1447.4|1446.8|6619
1608648990000|2020-12-22 14:56:30|1448.2|1448|1448.2|1447.8|1448.6|1448.4|1448|1447.8|9717
1608649000000|2020-12-22 14:56:40|1448|1447.6|1447|1446.6|1448|1447.6|1447|1446.6|1274
1608649010000|2020-12-22 14:56:50|1446.8|1446.4|1446.4|1446|1447|1446.4|1446.4|1446|2066
1608649020000|2020-12-22 14:57:00|1446.6|1446.2|1446.6|1446.2|1446.6|1446.4|1446.6|1446|633
1608649030000|2020-12-22 14:57:10|1446.8|1446.4|1446.8|1446.4|1447|1446.8|1446.8|1446.4|1795
1608649040000|2020-12-22 14:57:20|1447|1446.6|1446.8|1446.2|1447.2|1447|1446.4|1446|4941
1608649050000|2020-12-22 14:57:30|1446.6|1446.4|1446.4|1446|1446.6|1446.4|1446.4|1446|2
1608649060000|2020-12-22 14:57:40||1446.2||1446||1446.2||1446|0
1608649070000|2020-12-22 14:57:50|1446.2||1446.2||1446.2||1446.2||5011
1608649080000|2020-12-22 14:58:00|1446.4|1445.8|1447.4|1446.8|1447.4|1446.8|1446.2|1445.8|3305
1608649090000|2020-12-22 14:58:10|1447.2||1447.2||1447.2||1447.2||0
1608649100000|2020-12-22 14:58:20|1447.4|1446.6|1447.6|1447|1447.6|1447.2|1447.4|1446.4|2958
1608649110000|2020-12-22 14:58:30|1447.8|1446.8|1447.2|1446.8|1447.8|1446.8|1447.2|1446.8|0
1608649120000|2020-12-22 14:58:40|1447.4|1446.6|1447|1446.4|1447.4|1446.6|1446.8|1446.4|195
1608649130000|2020-12-22 14:58:50|1446.8|1446.2|1446.2|1445.8|1446.8|1446.2|1446.2|1445.8|5657
1608649140000|2020-12-22 14:59:00|1446|1445.6|1445.8|1445.6|1446|1445.8|1445.8|1445.6|2949
1608649150000|2020-12-22 14:59:10|1446|1445.8|1446.8|1446.2|1447.2|1446.6|1446|1445.8|2573
1608649160000|2020-12-22 14:59:20||1446.4||1446.2||1446.4||1446.2|0
1608649170000|2020-12-22 14:59:30|1447|1446.4|1447.2|1446.8|1447.2|1446.8|1447|1446.4|1951
1608649180000|2020-12-22 14:59:40|1447|1446.6|1446.2|1446|1447|1446.8|1446.2|1446|4334
1608649190000|2020-12-22 14:59:50|1446.4|1446.2|1446.4|1446.2|1447.2|1446.4|1446.2|1446|1051
1608649200000|2020-12-22 15:00:00|1446.2|1446|1446.2|1445.6|1446.2|1446|1445.8|1445.6|258
1608649210000|2020-12-22 15:00:10|1446|1445.4|1446|1445.6|1446.2|1445.6|1445.8|1445.4|1812
1608649220000|2020-12-22 15:00:20|1446.2|1445.8|1447.2|1447|1447.2|1447|1446|1445.8|3786
1608649230000|2020-12-22 15:00:30|1447.4|1447.2|1448.6|1448|1448.6|1448.2|1447.4|1447|780
1608649240000|2020-12-22 15:00:40|1448.4|1447.8|1446.6|1446.2|1448.4|1447.8|1446|1445.6|102006
1608649250000|2020-12-22 15:00:50|1446.8|1446|1445.4|1445|1447|1446.2|1445.4|1445|2808
1608649260000|2020-12-22 15:01:00|1445.6|1445.2|1446.8|1446.2|1446.8|1446.4|1445.6|1445.2|2419
1608649270000|2020-12-22 15:01:10|1447|1446.8|1447.4|1446.6|1447.6|1447|1447|1446.6|6547
1608649280000|2020-12-22 15:01:20|1447.2|1446.8|1447|1446.6|1447.2|1446.8|1447|1446.6|1180
1608649290000|2020-12-22 15:01:30|1447.2|1446.8|1447.2|1446.6|1447.4|1447|1447|1446.6|2786
1608649300000|2020-12-22 15:01:40|1447|1446.4|1446.6|1446.2|1447|1446.4|1446|1445.8|2671
1608649310000|2020-12-22 15:01:50|1446.8|1446.4|1446.2|1445.6|1446.8|1446.4|1446|1445.4|2494
1608649320000|2020-12-22 15:02:00|1446|1445.4|1445.8|1445.4|1446.2|1445.8|1445.6|1445.2|4669
1608649330000|2020-12-22 15:02:10|1446|1445.6|1445.8|1445.4|1446.4|1446|1445.6|1445.2|3228
1608649340000|2020-12-22 15:02:20|1446|1445.2|1445.8|1445.2|1446|1445.8|1445.6|1445.2|587
1608649350000|2020-12-22 15:02:30|1445.6|1445.4|1446.2|1445.8|1446.4|1446|1445.6|1445.2|243
1608649360000|2020-12-22 15:02:40|1446.4|1445.6|1445.6|1445.2|1446.4|1445.6|1445.6|1445.2|2534
1608649370000|2020-12-22 15:02:50|1445.4|1445|1445.6|1445.4|1445.6|1445.4|1445.2|1444.8|16027
1608649380000|2020-12-22 15:03:00|1445.4|1445.2|1445.4|1445|1445.6|1445.4|1445|1444.6|4226
1608649390000|2020-12-22 15:03:10|1445.6|1445.2|1445.4|1445|1445.8|1445.4|1445.4|1445|3175
1608649400000|2020-12-22 15:03:20|1445.2|1444.8|1445.2|1444.6|1445.4|1444.8|1445|1444.6|4069
1608649410000|2020-12-22 15:03:30|1445|1444.8|1445.2|1444.8|1445.2|1444.8|1444.8|1444.4|4374
1608649420000|2020-12-22 15:03:40|1445|1444.6|1445|1444.4|1445.2|1444.6|1444.8|1444.4|224
1608649430000|2020-12-22 15:03:50|1445.2|1444.6|1445|1444.8|1445.6|1445.2|1445|1444.6|3056
1608649440000|2020-12-22 15:04:00|1445.2|1445|1446|1445.4|1446|1445.8|1445.2|1445|5634
1608649450000|2020-12-22 15:04:10|1445.8|1445.6|1446|1445.4|1446|1445.8|1445.6|1445.2|2334
1608649460000|2020-12-22 15:04:20|1445.8|1445.2|1445.4|1445|1445.8|1445.2|1445.2|1445|2710
1608649470000|2020-12-22 15:04:30|1445.2|1444.8|1445.6|1445|1445.6|1445|1445|1444.6|693
1608649480000|2020-12-22 15:04:40|1445.8|1445.2|1445.8|1445.2|1445.8|1445.4|1445.4|1445|1910
1608649490000|2020-12-22 15:04:50|1445.6|1445|1445|1444.6|1445.6|1445|1444.8|1444.6|4405
1608649500000|2020-12-22 15:05:00|1444.8|1444.4|1445|1444.6|1445.2|1444.8|1444.8|1444.4|6065
1608649510000|2020-12-22 15:05:10|1444.8|1444.4|1444.4|1444.2|1444.8|1444.4|1444.4|1444.2|734
1608649520000|2020-12-22 15:05:20|1444.6|1444.4|1445|1444.6|1445|1444.6|1444.4|1444.4|1337
1608649530000|2020-12-22 15:05:30|1445.2|1444.8|1445|1444.6|1445.2|1445|1445|1444.6|234
1608649540000|2020-12-22 15:05:40|1445.2|1444.8|1445.6|1445|1445.6|1445.2|1445.2|1444.8|923
1608649550000|2020-12-22 15:05:50|1445.4|1445.2|1445.8|1445.4|1445.8|1445.4|1445.4|1445.2|422
1608649560000|2020-12-22 15:06:00|1445.6|1445.2|1445.4|1445|1445.6|1445.2|1445.4|1445|3294
1608649570000|2020-12-22 15:06:10|1445.6|1445.2|1445.6|1445.4|1445.8|1445.4|1445.6|1445|2000
1608649580000|2020-12-22 15:06:20|1445.8|1445.2|1445.6|1445.2|1445.8|1445.6|1445.4|1445.2|247
1608649590000|2020-12-22 15:06:30|1445.4|1445|1446.2|1445.8|1446.2|1445.8|1445.4|1445|3106
1608649600000|2020-12-22 15:06:40|1446.4||1446.2||1446.4||1446.2||0
1608649610000|2020-12-22 15:06:50|1446|1445.6|1446|1445.6|1446.2|1445.6|1445.8|1445.6|1795
1608649620000|2020-12-22 15:07:00||1445.8||1445.6||1445.8||1445.6|4681
1608649630000|2020-12-22 15:07:10|1446.2|1445.8|1446|1445.6|1446.2|1446|1445.8|1445.6|4008
1608649640000|2020-12-22 15:07:20|1446.2|1445.8|1446.8|1446.4|1447|1446.6|1446|1445.6|8520
1608649650000|2020-12-22 15:07:30|1447|1446.8|1448.2|1447.8|1448.4|1448.2|1447|1446.6|8872
1608649660000|2020-12-22 15:07:40|1448|1448|1449|1448.6|1449.2|1449|1448|1447.8|48724
1608649670000|2020-12-22 15:07:50|1448.8|1448.4|1448.8|1448.4|1449|1448.6|1448.6|1448.2|4929
1608649680000|2020-12-22 15:08:00|1448.6|1448.6|1448.8|1448.6|1449|1448.8|1448.6|1448.4|2084
1608649690000|2020-12-22 15:08:10|1449|1448.4|1448.2|1447.8|1449|1448.4|1448.2|1447.8|8679
1608649700000|2020-12-22 15:08:20|1448.4|1448|1448.6|1448|1448.6|1448.2|1448.2|1447.8|4090
1608649710000|2020-12-22 15:08:30|1448.8|1448.2|1448.6|1448|1448.8|1448.4|1448.2|1447.8|5111
1608649720000|2020-12-22 15:08:40|1448.4||1448.4||1448.6||1448.4||0
1608649730000|2020-12-22 15:08:50|1448.2|1448.2|1448.2|1447.8|1448.2|1448.2|1448|1447.8|1237
1608649740000|2020-12-22 15:09:00|1448.4|1448|1448.2|1447.8|1448.4|1448|1448|1447.6|2411
1608649750000|2020-12-22 15:09:10|1448.4|1448|1449.2|1448.8|1449.2|1448.8|1448.4|1448|500
1608649760000|2020-12-22 15:09:20|1449.4|1449|1449.2|1448.8|1449.4|1449|1449|1448.8|300
1608649770000|2020-12-22 15:09:30|1449.4|1449|1449.4|1449|1449.4|1449|1449.4|1449|894
1608649780000|2020-12-22 15:09:40|1449.6|1449.4|1449.4|1449|1449.8|1449.4|1449.4|1449|288
1608649790000|2020-12-22 15:09:50|1449.2|1448.8|1449.4|1449|1449.6|1449.2|1449|1448.8|2717
1608649800000|2020-12-22 15:10:00|1449.6|1449.2|1450|1449.6|1450|1449.6|1449.6|1449.2|1214
1608649810000|2020-12-22 15:10:10||1449.8||1449.8||1449.8||1449.6|412
1608649820000|2020-12-22 15:10:20|1449.8|1449.6|1451|1450.6|1451|1450.6|1449.8|1449.6|13226
1608649830000|2020-12-22 15:10:30|1451.2|1450.8|1451.2|1450.8|1451.2|1451|1450.8|1450.6|2641
1608649840000|2020-12-22 15:10:40|1451.4|1451|1451.4|1450.8|1451.6|1451.2|1451.4|1450.8|976
1608649850000|2020-12-22 15:10:50|1451.2|1450.6|1451.6|1451.2|1451.6|1451.2|1450.8|1450.6|3031
1608649860000|2020-12-22 15:11:00|1451.8|1451.4|1452.2|1451.6|1452.2|1451.8|1451.8|1451.4|2194
1608649870000|2020-12-22 15:11:10|1452|1452|1452|1451.6|1452.2|1452|1451.6|1451.4|3536
1608649880000|2020-12-22 15:11:20|1451.8|1451.4|1451.4|1450.8|1452|1451.8|1451|1450.6|3767
1608649890000|2020-12-22 15:11:30|1451.2|1451|1450.6|1450|1451.6|1451.2|1450.4|1450|6262
1608649900000|2020-12-22 15:11:40|1450.4|1450.2|1450|1449.4|1450.4|1450.2|1449.8|1449.4|4824
1608649910000|2020-12-22 15:11:50|1449.6|1449.2|1449|1448.6|1449.8|1449.4|1448.8|1448.6|5178
1608649920000|2020-12-22 15:12:00|1449.2|1448.8|1449|1448.4|1449.2|1448.8|1448.6|1448.4|1770
1608649930000|2020-12-22 15:12:10|1448.6|1448.2|1448.2|1447.6|1448.6|1448.2|1448|1447.6|2519
1608649940000|2020-12-22 15:12:20|1448|1447.8|1447.6|1447.2|1448|1448|1447.6|1447.2|794
1608649950000|2020-12-22 15:12:30|1447.8|1447.4|1448.2|1447.6|1448.2|1448|1447.8|1447.4|1120
1608649960000|2020-12-22 15:12:40|1448|1447.4|1446.4|1445.8|1448|1447.6|1446|1445.6|11082
1608649970000|2020-12-22 15:12:50|1446.6|1446|1446|1445.6|1446.8|1446.2|1446|1445.4|500
1608649980000|2020-12-22 15:13:00|1446.2|1445.8|1446|1445.6|1446.6|1446.4|1446|1445.6|4744
1608649990000|2020-12-22 15:13:10|1445.8|1445.4|1445.6|1445.2|1446|1445.4|1445|1444.6|1510
1608650000000|2020-12-22 15:13:20|1445.8|1445.4|1446.4|1446|1446.6|1446|1445.6|1445.4|1259
1608650010000|2020-12-22 15:13:30|1446.2|1446.2|1446.6|1446.2|1446.6|1446.4|1446.2|1446|1470
1608650020000|2020-12-22 15:13:40|1446.8|1446.4|1446.6|1446|1447|1446.6|1446.6|1446|0
1608650030000|2020-12-22 15:13:50|1446.4|1446.2|1446.8|1446.4|1446.8|1446.4|1446.4|1446|1734
1608650040000|2020-12-22 15:14:00|1446.6|1446.2|1446|1445.6|1446.6|1446.2|1446|1445.6|5922
1608650050000|2020-12-22 15:14:10|1446.2|1445.8|1446.2|1445.8|1446.6|1446|1446.2|1445.8|3250
1608650060000|2020-12-22 15:14:20|1446|1445.6|1445.4|1445|1446|1445.8|1445|1444.6|2395
1608650070000|2020-12-22 15:14:30|1445.6|1445.2|1446|1445.4|1446.2|1445.6|1445.4|1445|1065
1608650080000|2020-12-22 15:14:40|1445.8|1445.6|1446|1445.6|1446|1445.6|1445.6|1445.2|966
1608650090000|2020-12-22 15:14:50|1445.8|1445.4|1445.8|1445.4|1446|1445.6|1445.4|1445.2|823
1608650100000|2020-12-22 15:15:00|1445.6|1445.2|1446.2|1445.8|1446.4|1446|1445.6|1445.2|7032
1608650110000|2020-12-22 15:15:10|1446|1445.6|1446.2|1446|1446.8|1446.4|1445.8|1445.6|8623
1608650120000|2020-12-22 15:15:20|1446.4|1445.8|1446.4|1446|1446.6|1446.2|1446.4|1445.8|1230
1608650130000|2020-12-22 15:15:30|1446.6|1445.8|1447|1446.8|1447.2|1446.8|1446.6|1445.8|385
1608650140000|2020-12-22 15:15:40|1447.2|1446.6|1448|1447.6|1448|1447.8|1447.2|1446.6|17323
1608650150000|2020-12-22 15:15:50|1448.2|1447.8|1447.8|1447.4|1448.2|1448|1447.8|1447.4|2924
1608650160000|2020-12-22 15:16:00|1447.6|1447.2|1448|1447.6|1448|1447.8|1447.6|1447.2|14699
1608650170000|2020-12-22 15:16:10|1448.2|1447.8|1449.4|1449|1449.4|1449.2|1448.2|1447.8|860
1608650180000|2020-12-22 15:16:20|1449.2|1448.8|1449.2|1448.8|1449.6|1448.8|1449.2|1448.6|545
1608650190000|2020-12-22 15:16:30||1448.6||1448.6||1448.8||1448.6|0
1608650200000|2020-12-22 15:16:40|1449|1448.4|1447.8|1447.4|1449|1448.4|1447.6|1447.2|9712
1608650210000|2020-12-22 15:16:50|1448|1447.6|1448|1447.6|1448|1447.8|1447.8|1447.4|637
1608650220000|2020-12-22 15:17:00|1448.2|1447.8|1448.2|1448|1448.4|1448|1448|1447.6|2109
1608650230000|2020-12-22 15:17:10|1448.4|1448.2|1448.8|1448.2|1448.8|1448.6|1448.4|1448.2|2123
1608650240000|2020-12-22 15:17:20|1449|1448.4|1448.8|1448.4|1449|1448.6|1448.4|1448|988
1608650250000|2020-12-22 15:17:30|1448.6|1448.6|1449.2|1448.6|1449.2|1448.8|1448.6|1448.6|1849
1608650260000|2020-12-22 15:17:40|1449.4|1448.8|1449.8|1449.2|1449.8|1449.4|1449.2|1448.8|1623
1608650270000|2020-12-22 15:17:50|1449.6|1449|1449.2|1448.8|1449.6|1449.2|1449|1448.8|3847
1608650280000|2020-12-22 15:18:00|1449.4|1449|1449.6|1449|1449.6|1449|1449.2|1449|0
1608650290000|2020-12-22 15:18:10|1449.4|1449.2|1448.4|1448|1449.4|1449.2|1448.2|1448|6002
1608650300000|2020-12-22 15:18:20|1448.6|1448.2|1449.6|1449.2|1449.6|1449.4|1448.6|1448.2|8331
1608650310000|2020-12-22 15:18:30|1449.4|1449|1449.2|1448.8|1449.4|1449.2|1449.2|1448.8|723
1608650320000|2020-12-22 15:18:40|1449|1448.6|1448.8|1448.2|1449|1448.6|1448.8|1448.2|643
1608650330000|2020-12-22 15:18:50|1448.6|1448|1448.4|1448|1448.6|1448.2|1448.2|1448|5091
1608650340000|2020-12-22 15:19:00|1448.2|1447.8|1448.6|1448|1448.6|1448.2|1448|1447.8|2693
1608650350000|2020-12-22 15:19:10|1448.4|1448.2|1448.6|1448|1448.6|1448.4|1448.4|1448|909
1608650360000|2020-12-22 15:19:20|1448.4|1447.8|1448.4|1448|1448.4|1448|1448.4|1447.8|0
1608650370000|2020-12-22 15:19:30|1448.6|1447.8|1448.4|1448|1448.6|1448.4|1448.2|1447.8|234
1608650380000|2020-12-22 15:19:40|1448.6|1448.2|1448.8|1448.4|1448.8|1448.6|1448.6|1448.2|1005
1608650390000|2020-12-22 15:19:50|1449|1448.6|1449.2|1448.8|1449.6|1449.2|1449|1448.6|9443
1608650400000|2020-12-22 15:20:00|1449|1448.6|1449|1448.6|1449|1448.6|1448.2|1448|4874
1608650410000|2020-12-22 15:20:10|1449.2|1448.8|1449.2|1448.6|1449.2|1449|1449.2|1448.6|29
1608650420000|2020-12-22 15:20:20|1449|1448.8|1449.2|1448.6|1449.4|1449|1448.8|1448.6|3901
1608650430000|2020-12-22 15:20:30|1449|1448.4|1448.8|1448.4|1449.2|1448.4|1448.8|1448.4|0
1608650440000|2020-12-22 15:20:40|1448.6|1448.2|1448.8|1448.4|1448.8|1448.6|1448.6|1448.2|1294
1608650450000|2020-12-22 15:20:50|1448.6|1448.2|1448.6|1448.2|1448.8|1448.6|1448.2|1448|2646
1608650460000|2020-12-22 15:21:00|1448.4|1448|1448.8|1448.4|1448.8|1448.6|1447.8|1447.6|7269
1608650470000|2020-12-22 15:21:10|1449|1448.6|1449.4|1448.8|1449.4|1449.2|1449|1448.6|3391
1608650480000|2020-12-22 15:21:20|1449.2||1449.4||1449.4||1449||0
1608650490000|2020-12-22 15:21:30||1449||1449||1449||1449|0
1608650500000|2020-12-22 15:21:40|1449.6|1449.2|1449.8|1449.2|1449.8|1449.4|1449.4|1448.8|2316
1608650510000|2020-12-22 15:21:50|1450|1449.4|1450.2|1449.8|1450.2|1450|1450|1449.4|4427
1608650520000|2020-12-22 15:22:00|1450|1449.6|1450.4|1450|1450.6|1450.2|1450|1449.6|14165
1608650530000|2020-12-22 15:22:10|1450.2|1449.8|1450.4|1450|1450.6|1450.2|1450.2|1449.8|1186
1608650540000|2020-12-22 15:22:20|1450.6|1450.2|1451|1450.6|1451.4|1451|1450.6|1450|9348
1608650550000|2020-12-22 15:22:30|1451.2|1450.8|1451.2|1450.8|1451.4|1451|1451.2|1450.8|1840
1608650560000|2020-12-22 15:22:40|1451.4|1451|1451.4|1451|1451.4|1451.2|1451.2|1450.8|11948
1608650570000|2020-12-22 15:22:50|1451.6|1451.2|1451.6|1451.2|1451.8|1451.4|1451.4|1451|9484
1608650580000|2020-12-22 15:23:00||1451.4||1451.2||1451.4||1451|1295
1608650590000|2020-12-22 15:23:10|1451.4|1451|1451.4|1451|1451.4|1451|1451|1450.8|3008
1608650600000|2020-12-22 15:23:20|1451.6|1451.2|1451.8|1451.4|1451.8|1451.4|1451.6|1451|1101
1608650610000|2020-12-22 15:23:30|1451.6|1451.2|1451.4|1451|1451.6|1451.4|1451.2|1451|4313
1608650620000|2020-12-22 15:23:40|1451.2|1450.8|1451.2|1450.8|1451.2|1450.8|1450.8|1450.6|3234
1608650630000|2020-12-22 15:23:50|1451|1450.6|1451|1450.6|1451|1450.6|1450.6|1450.2|5187
1608650640000|2020-12-22 15:24:00|1451.2|1450.8|1451.4|1451|1451.4|1451|1451|1450.6|6987
1608650650000|2020-12-22 15:24:10|1451.6|1451.2|1451.6|1451.2|1451.6|1451.2|1451.4|1451|0
1608650660000|2020-12-22 15:24:20|1451.8|1451.4|1452|1451.4|1452|1451.4|1451.8|1451.4|0
1608650670000|2020-12-22 15:24:30|1451.8|1451.2|1451.8|1451.4|1451.8|1451.4|1451.4|1451.2|2662
1608650680000|2020-12-22 15:24:40|1451.6|1451.2|1451|1450.6|1451.6|1451.4|1450.8|1450.4|6318
1608650690000|2020-12-22 15:24:50|1451.2|1450.8|1451.2|1450.8|1451.2|1451|1451.2|1450.8|245
1608650700000|2020-12-22 15:25:00||1451||1450.8||1451||1450.8|207
1608650710000|2020-12-22 15:25:10|1451|1450.6|1451.2|1450.8|1451.2|1451|1451|1450.6|683
1608650720000|2020-12-22 15:25:20|1451|1450.6|1450.6|1450.2|1451|1450.6|1450.6|1450.2|4153
1608650730000|2020-12-22 15:25:30|1450.8|1450.4|1450.8|1450.4|1450.8|1450.6|1450.8|1450.4|0
1608650740000|2020-12-22 15:25:40|1450.6|1450.2|1450.2|1450|1450.6|1450.2|1450.2|1450|75
1608650750000|2020-12-22 15:25:50|1450.4|1450.2|1450.4|1450|1450.4|1450.2|1450.2|1450|1319
1608650760000|2020-12-22 15:26:00|1450.2|1449.8|1450.2|1449.8|1450.2|1449.8|1450.2|1449.8|60
1608650770000|2020-12-22 15:26:10|1450|1450|1450.4|1450|1450.4|1450|1450|1449.8|4293
1608650780000|2020-12-22 15:26:20||1449.8||1450.2||1450.2||1449.8|0
1608650790000|2020-12-22 15:26:30|1450.6|1449.6|1450.4|1449.8|1450.6|1450|1449.8|1449.4|22099
1608650800000|2020-12-22 15:26:40|1450.2|1449.6|1450.6|1450.4|1450.8|1450.4|1449.8|1449.6|3755
1608650810000|2020-12-22 15:26:50|1450.8|1450.2|1450.6|1450.2|1450.8|1450.4|1450.4|1450.2|2722
1608650820000|2020-12-22 15:27:00|1450.4|1450.4|1450.2|1449.8|1450.4|1450.4|1450.2|1449.8|369
1608650830000|2020-12-22 15:27:10|1450.4|1450|1451|1450.6|1451|1450.8|1450.4|1450|999
1608650840000|2020-12-22 15:27:20|1451.2|1450.8|1451.4|1451.2|1451.6|1451.4|1451.2|1450.8|1609
1608650850000|2020-12-22 15:27:30|1451.2|1451|1451.8|1451.4|1451.8|1451.4|1451.2|1451|2794
1608650860000|2020-12-22 15:27:40|1451.6|1451.2|1451.8|1451.2|1451.8|1451.4|1451.4|1451.2|2149
1608650870000|2020-12-22 15:27:50|1451.6|1451.4|1451.6|1451.2|1451.6|1451.4|1451.6|1451.2|0
1608650880000|2020-12-22 15:28:00|1451.8|1451.4|1452.2|1452|1452.2|1452|1451.8|1451.2|19497
1608650890000|2020-12-22 15:28:10|1452.4|1452.2|1452.6|1452|1452.6|1452.2|1452.2|1451.8|10741
1608650900000|2020-12-22 15:28:20|1452.4|1452.2|1453.2|1452.8|1453.2|1453|1452.4|1452|12243
1608650910000|2020-12-22 15:28:30|1453|1453|1453.4|1453|1453.4|1453|1453|1452.8|975
1608650920000|2020-12-22 15:28:40|1453.6|1453.2|1454|1453.6|1454|1453.6|1453.6|1453.2|0
1608650930000|2020-12-22 15:28:50||1453.8||1453.6||1453.8||1453.6|1201
1608650940000|2020-12-22 15:29:00|1453.8|1453.4|1453.8|1453.4|1453.8|1453.6|1453.6|1453.4|1088
1608650950000|2020-12-22 15:29:10|1454|1453.6|1454.2|1453.8|1454.2|1453.8|1454|1453.6|2561
1608650960000|2020-12-22 15:29:20|1454|1453.6|1454.4|1453.8|1454.4|1454|1454|1453.6|7232
1608650970000|2020-12-22 15:29:30|1454.2|1453.6|1453.8|1453.4|1454.2|1453.6|1453.6|1453.4|7478
1608650980000|2020-12-22 15:29:40|1453.6|1453.2|1453.4|1453.2|1453.8|1453.6|1453.4|1453|15545
1608650990000|2020-12-22 15:29:50|1453.6|1453.4|1454|1453.8|1454|1453.8|1453.6|1453.2|5362
1608651000000|2020-12-22 15:30:00|1453.8|1453.6|1453.6|1453.4|1454|1453.6|1453.6|1453.2|4953
1608651010000|2020-12-22 15:30:10|1453.8|1453.6|1454.4|1453.8|1454.4|1454|1453.8|1453.4|5606
1608651020000|2020-12-22 15:30:20|1454.2|1453.6|1454.2|1453.6|1454.2|1454|1454|1453.6|3267
1608651030000|2020-12-22 15:30:30|1454|1453.4|1453.6|1453.2|1454|1453.4|1453|1452.6|3473
1608651040000|2020-12-22 15:30:40|1453.4|1453.4|1453.6|1453.2|1454|1453.8|1453.4|1453.2|3223
1608651050000|2020-12-22 15:30:50|1453.8|1453.4|1454|1453.6|1454|1453.6|1453.8|1453.4|712
1608651060000|2020-12-22 15:31:00|1454.2|1453.8|1454.4|1453.8|1454.4|1454|1454.2|1453.8|1
1608651070000|2020-12-22 15:31:10|1454.2|1453.6|1454|1453.6|1454.2|1453.6|1454|1453.6|914
1608651080000|2020-12-22 15:31:20|1453.8||1453.8||1453.8||1453.8||0
1608651090000|2020-12-22 15:31:30|1453.6|1453.4|1453.8|1453.2|1453.8|1453.4|1453.4|1452.8|3035
1608651100000|2020-12-22 15:31:40|1453.6|1453|1453.4|1453|1453.6|1453|1453.4|1453|0
1608651110000|2020-12-22 15:31:50|1453.6|1453.2|1453.8|1453.2|1453.8|1453.4|1453.6|1453|24
1608651120000|2020-12-22 15:32:00|1453.6|1453|1453.6|1453.2|1453.6|1453.4|1453.4|1453|650
1608651130000|2020-12-22 15:32:10|1453.8|1453|1453.6|1453.4|1453.8|1453.4|1453.6|1453|3388
1608651140000|2020-12-22 15:32:20|1453.8|1453.2|1453.8|1453.4|1453.8|1453.6|1453.6|1453.2|0
1608651160000|2020-12-22 15:32:40|1454||1454||1454||1454||0
1608651170000|2020-12-22 15:32:50|1454.2|1453.6|1454.8|1454.4|1454.8|1454.6|1454.2|1453.6|1783
1608651180000|2020-12-22 15:33:00||1454.2||1454.2||1454.2||1454.2|0
1608651190000|2020-12-22 15:33:10|1454.6|1454|1454.2|1454|1454.6|1454.2|1454.2|1453.8|6430
1608651200000|2020-12-22 15:33:20|1454.4|1454.2|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|1278
1608651210000|2020-12-22 15:33:30||1454||1454||1454||1454|0
1608651230000|2020-12-22 15:33:50|1454.4|1453.8|1454.4|1454|1454.6|1454|1453.8|1453.6|7443
1608651240000|2020-12-22 15:34:00|1454.2|1453.8|1453.6|1453.2|1454.2|1453.8|1453.4|1453.2|4444
1608651250000|2020-12-22 15:34:10|1453.4|1453|1453.4|1453|1453.4|1453|1453.2|1453|1004
1608651260000|2020-12-22 15:34:20|1453|1452.8|1453|1452.6|1453|1452.8|1452.8|1452.6|605
1608651270000|2020-12-22 15:34:30|1452.8|1452.4|1452.8|1452.6|1452.8|1452.6|1452.6|1452.4|1792
1608651280000|2020-12-22 15:34:40||1452.4||1452.4||1452.4||1452.4|480
1608651290000|2020-12-22 15:34:50|1452.6|1452.2|1452.2|1451.6|1452.6|1452.2|1451.8|1451.6|602
1608651300000|2020-12-22 15:35:00|1452|1451.8|1452.4|1451.8|1452.4|1452.2|1452|1451.6|3496
1608651310000|2020-12-22 15:35:10|1452.6|1452|1452.4|1452.2|1452.6|1452.4|1452.2|1452|4205
1608651320000|2020-12-22 15:35:20|1452.2|1452|1451.8|1451.6|1452.4|1452|1451.8|1451.6|7749
1608651330000|2020-12-22 15:35:30|1452|1451.8|1452.2|1451.8|1452.2|1451.8|1452|1451.8|3798
1608651340000|2020-12-22 15:35:40|1452.4|1452|1452.6|1452.2|1452.6|1452.2|1452.4|1452|0
1608651350000|2020-12-22 15:35:50|1452.8|1452.4|1453|1452.4|1453|1452.6|1452.8|1452.4|39
1608651360000|2020-12-22 15:36:00|1452.8|1452.6|1452.8|1452.4|1453|1452.6|1452.6|1452.2|5675
1608651370000|2020-12-22 15:36:10|1452.6|1452.2|1452.6|1452.4|1452.6|1452.4|1452.4|1452|32
1608651380000|2020-12-22 15:36:20|1452.4|1452.2|1452|1451.6|1452.6|1452.2|1451.8|1451.6|6379
1608651400000|2020-12-22 15:36:40|1452.2|1451.8|1452.4|1452|1452.4|1452.2|1452.2|1451.8|23
1608651410000|2020-12-22 15:36:50||1452.2||1452||1452.2||1452|0
1608651420000|2020-12-22 15:37:00|1452.2|1451.8|1452.2|1451.8|1452.2|1451.8|1452.2|1451.8|0
1608651430000|2020-12-22 15:37:10|1451.8|1451.6|1451.6|1451.4|1451.8|1451.6|1451.4|1451|2751
1608651440000|2020-12-22 15:37:20|1451.8|1451.6|1451.8|1451.4|1451.8|1451.6|1451.8|1451.4|1588
1608651450000|2020-12-22 15:37:30|1452|1451.6|1452|1451.8|1452|1451.8|1451.8|1451.4|2015
1608651460000|2020-12-22 15:37:40|1452.2|1452|1452.2|1451.8|1452.2|1452|1452|1451.8|2684
1608651470000|2020-12-22 15:37:50|1452|1451.6|1451.4|1451|1452|1451.6|1451.4|1451|13089
1608651480000|2020-12-22 15:38:00|1451.6|1451.2|1452|1451.6|1452|1451.6|1451.6|1451|1339
1608651490000|2020-12-22 15:38:10|1452.2|1451.8|1452.2|1451.8|1452.2|1452|1452.2|1451.8|150
1608651500000|2020-12-22 15:38:20|1452.4|1452|1452.4|1452|1452.4|1452|1452.4|1452|1
1608651510000|2020-12-22 15:38:30|1452.6|1452.2|1452.4|1452|1452.6|1452.2|1452.2|1452|4935
1608651520000|2020-12-22 15:38:40|1452.6|1452.2|1452.4|1452|1452.6|1452.4|1452.4|1452|1760
1608651530000|2020-12-22 15:38:50|1452.2|1452.2|1451.8|1451.2|1452.4|1452.2|1451.6|1451.2|10262
1608651540000|2020-12-22 15:39:00|1451.6|1451.4|1451.4|1451|1451.6|1451.4|1451.2|1451|652
1608651550000|2020-12-22 15:39:10|1451.6|1451.2|1451.6|1451.2|1451.8|1451.6|1451.4|1451|4204
1608651560000|2020-12-22 15:39:20|1451.8|1451.6|1452.4|1452|1452.4|1452|1451.8|1451.6|3781
1608651570000|2020-12-22 15:39:30|1452.6|1452.2|1452.4|1452.2|1452.8|1452.4|1452.4|1452|0
1608651580000|2020-12-22 15:39:40|1452.6|1452|1452.6|1452|1452.6|1452|1452.4|1452|811
1608651590000|2020-12-22 15:39:50|1452.4|1452.2|1452.8|1452.4|1452.8|1452.4|1452.4|1452.2|0
1608651600000|2020-12-22 15:40:00||1452.2||1452.2||1452.2||1452.2|0
1608651610000|2020-12-22 15:40:10|1452.6|1452.4|1451.8|1451.4|1452.8|1452.4|1451.6|1451.4|12695
1608651620000|2020-12-22 15:40:20|1451.6|1451.6|1452|1451.4|1452|1451.6|1451.6|1451.4|2
1608651630000|2020-12-22 15:40:30|1452.2|1451.6|1452.2|1451.8|1452.4|1452.2|1452|1451.6|890
1608651640000|2020-12-22 15:40:40|1452.4|1452|1452.6|1452|1452.6|1452.2|1452.2|1452|2374
1608651650000|2020-12-22 15:40:50|1453|1452.2|1453|1452.4|1453|1452.8|1452.8|1452.2|17930
1608651660000|2020-12-22 15:41:00|1452.8|1452.6|1453|1452.6|1453.2|1452.8|1452.8|1452.6|731
1608651670000|2020-12-22 15:41:10|1452.8|1452.4|1453.2|1452.6|1453.2|1452.6|1452.6|1452.4|2459
1608651680000|2020-12-22 15:41:20|1453|1452.8|1453.4|1453|1453.4|1453|1453|1452.8|1105
1608651690000|2020-12-22 15:41:30|1453.2|1452.8|1452.6|1452.2|1453.2|1453|1452.6|1452.2|3599
1608651700000|2020-12-22 15:41:40|1452.4|1452|1452.6|1452|1452.6|1452.2|1452.4|1452|120
1608651710000|2020-12-22 15:41:50|1452.8|1452.2|1452.8|1452.4|1452.8|1452.4|1452.8|1452.2|0
1608651720000|2020-12-22 15:42:00|1452.6|1452.2|1452.6|1452.2|1452.8|1452.4|1452.4|1452.2|1
1608651730000|2020-12-22 15:42:10|1452.4|1452|1451.8|1451.4|1452.4|1452|1451.8|1451.4|1000
1608651740000|2020-12-22 15:42:20|1452|1451.6|1452|1451.8|1452|1451.8|1452|1451.6|632
1608651750000|2020-12-22 15:42:30|1452.2|1451.6|1452.6|1452|1452.6|1452|1452.2|1451.6|37
1608651760000|2020-12-22 15:42:40|1452.8|1452.2|1452.4|1452|1453|1452.6|1452.4|1452|1662
1608651770000|2020-12-22 15:42:50|1452.2|1451.8|1452.4|1451.8|1452.4|1452|1452.2|1451.8|633
1608651780000|2020-12-22 15:43:00|1452|1452|1452.8|1452.4|1452.8|1452.4|1452|1452|80
1608651790000|2020-12-22 15:43:10|1452.6|1452.2|1452.6|1452.2|1452.8|1452.2|1452.4|1452.2|886
1608651810000|2020-12-22 15:43:30||1452.4||1452.2||1452.4||1452.2|636
1608651820000|2020-12-22 15:43:40|1452.4|1452|1452.4|1451.8|1452.4|1452|1452.2|1451.8|3971
1608651830000|2020-12-22 15:43:50||1452||1452||1452||1452|0
1608651840000|2020-12-22 15:44:00|1452.2|1451.8|1451.4|1451|1452.2|1451.8|1451.4|1451|1114
1608651850000|2020-12-22 15:44:10|1451.6|1451.2|1451.6|1451.2|1451.6|1451.4|1451.4|1451.2|373
1608651860000|2020-12-22 15:44:20|1451.4|1451|1451.4|1451|1451.6|1451.2|1451|1450.8|10207
1608651870000|2020-12-22 15:44:30|1451.6|1451.4|1451.8|1451.4|1451.8|1451.6|1451.6|1451.4|425
1608651880000|2020-12-22 15:44:40|1452|1451.6|1451.8|1451.2|1452|1451.6|1451.8|1451.2|0
1608651890000|2020-12-22 15:44:50|1451.6|1451.4|1451.2|1450.6|1451.6|1451.4|1451|1450.6|751
1608651900000|2020-12-22 15:45:00|1451.4|1450.8|1451.6|1451|1451.6|1451.2|1451.4|1450.8|1566
1608651910000|2020-12-22 15:45:10|1451.8|1451.2|1451.8|1451.4|1451.8|1451.4|1451.8|1451.2|199
1608651920000|2020-12-22 15:45:20|1451.6|1451.2|1451.6|1451.2|1451.8|1451.2|1451.6|1451.2|0
1608651930000|2020-12-22 15:45:30|1451.8|1451.4|1451.6|1451.2|1452|1451.8|1451.2|1451|7885
1608651940000|2020-12-22 15:45:40|1451.4|1451|1451.4|1451|1451.6|1451.2|1451.4|1451|150
1608651950000|2020-12-22 15:45:50|1451.6|1451.2|1451|1450.6|1451.6|1451.2|1451|1450.6|1274
1608651960000|2020-12-22 15:46:00|1450.8|1450.4|1450.2|1449.8|1450.8|1450.4|1450|1449.8|1243
1608651970000|2020-12-22 15:46:10|1450|1449.6|1450.2|1449.6|1450.2|1449.8|1449.8|1449.4|611
1608651980000|2020-12-22 15:46:20|1450|1449.4|1449.8|1449.4|1450|1449.6|1449.8|1449.4|0
1608651990000|2020-12-22 15:46:30|1450|1449.6|1450.2|1449.8|1450.2|1450|1449.6|1449.2|10807
1608652000000|2020-12-22 15:46:40|1450.4|1450|1450.6|1450.2|1450.8|1450.4|1450.4|1449.8|3081
1608652020000|2020-12-22 15:47:00||1450.4||1450.2||1450.4||1450.2|0
1608652030000|2020-12-22 15:47:10|1450.4||1450.6||1450.6||1450.4||1388
1608652040000|2020-12-22 15:47:20|1450.8|1450.4|1450.8|1450.4|1450.8|1450.6|1450.8|1450.4|2433
1608652050000|2020-12-22 15:47:30|1450.6|1450.2|1450.6|1450.2|1450.8|1450.4|1450.4|1450.2|2950
1608652070000|2020-12-22 15:47:50|1450.8|1450.4|1450.2|1450|1450.8|1450.4|1450.2|1450|838
1608652080000|2020-12-22 15:48:00|1450|1449.8|1449.8|1449.4|1450.2|1449.8|1449.8|1449.2|1101
1608652090000|2020-12-22 15:48:10|1449.6|1449.2|1449.2|1448.8|1449.6|1449.2|1449.2|1448.8|3339
1608652100000|2020-12-22 15:48:20|1449.4|1449|1449.4|1449|1449.6|1449.4|1449.4|1448.8|5044
1608652110000|2020-12-22 15:48:30|1449.2|1448.8|1449.2|1448.8|1449.2|1448.8|1449|1448.8|194
1608652120000|2020-12-22 15:48:40|1449.4|1449|1449.4|1449|1449.4|1449|1449.4|1448.8|1273
1608652130000|2020-12-22 15:48:50|1449.2|1448.8|1449.8|1449.4|1449.8|1449.6|1449|1448.8|3372
1608652140000|2020-12-22 15:49:00|1449.6|1449.2|1449.4|1449|1449.6|1449.2|1449.4|1449|0
1608652150000|2020-12-22 15:49:10|1449.6|1449.2|1449.4|1449|1449.6|1449.4|1449.4|1449|1794
1608652160000|2020-12-22 15:49:20|1449.6|1449.2|1449.8|1449.4|1449.8|1449.4|1449.6|1449.2|3032
1608652170000|2020-12-22 15:49:30|1449.6|1449.2|1449.8|1449.2|1449.8|1449.4|1449.6|1449.2|846
1608652180000|2020-12-22 15:49:40|1449.6|1449.4|1449|1448.6|1449.6|1449.4|1449|1448.6|11847
1608652190000|2020-12-22 15:49:50|1448.8|1448.4|1448.6|1448.2|1449|1448.4|1448.6|1448.2|1467
1608652200000|2020-12-22 15:50:00|1448.8|1448.4|1448.6|1448.2|1448.8|1448.4|1448.4|1448|2964
1608652210000|2020-12-22 15:50:10|1448.4|1448|1448.4|1448|1448.4|1448.2|1448.4|1448|0
1608652220000|2020-12-22 15:50:20|1448.6|1448.2|1448.2|1447.8|1448.6|1448.4|1448|1447.8|13163
1608652230000|2020-12-22 15:50:30|1448.4|1448|1448.6|1448.2|1448.6|1448.2|1448.4|1448|691
1608652240000|2020-12-22 15:50:40|1448.8|1448.4|1448.8|1448.4|1448.8|1448.4|1448.8|1448.2|847
1608652250000|2020-12-22 15:50:50|1448.6|1448.2|1448.6|1448.2|1448.6|1448.4|1448.4|1448.2|1404
1608652260000|2020-12-22 15:51:00|1448.4|1448|1448.4|1448|1448.4|1448|1448.4|1448|859
1608652270000|2020-12-22 15:51:10|1448.2|1447.8|1448.2|1447.8|1448.4|1448|1448|1447.6|5929
1608652280000|2020-12-22 15:51:20|1448|1447.6|1448|1447.6|1448.2|1447.6|1448|1447.6|0
1608652290000|2020-12-22 15:51:30|1447.8|1447.4|1448|1447.8|1448|1447.8|1447.6|1447.4|1685
1608652300000|2020-12-22 15:51:40|1448.2|1448|1448.6|1448.2|1448.6|1448.2|1448.2|1448|3356
1608652310000|2020-12-22 15:51:50|1448.4|1448|1448.4|1448|1448.6|1448.2|1448.2|1447.8|7138
1608652320000|2020-12-22 15:52:00||1447.8||1448||1448||1447.8|0
1608652330000|2020-12-22 15:52:10|1448.6|1448.2|1448.6|1448.2|1448.6|1448.4|1448.6|1448.2|3500
1608652340000|2020-12-22 15:52:20||1448||1448||1448||1448|1
1608652350000|2020-12-22 15:52:30|1448.8|1448.2|1449.4|1449|1449.4|1449.2|1448.6|1448.2|1103
1608652360000|2020-12-22 15:52:40|1449.6|1449.2|1449.6|1449.2|1449.8|1449.6|1449.6|1449.2|1540
1608652370000|2020-12-22 15:52:50|1449.4||1449.6||1449.6||1449.4||869
1608652380000|2020-12-22 15:53:00|1449.4|1449|1449.6|1449.2|1449.6|1449.2|1449|1448.8|7242
1608652390000|2020-12-22 15:53:10|1449.4|1449.4|1449.8|1449.4|1450|1449.6|1449.4|1449.4|0
1608652400000|2020-12-22 15:53:20|1450|1449.6|1449.4|1449.2|1450|1449.6|1449.4|1449.2|3763
1608652410000|2020-12-22 15:53:30|1449.6||1449.6||1449.6||1449.6||0
1608652420000|2020-12-22 15:53:40|1449.8||1449.6||1449.8||1449.6||0
1608652430000|2020-12-22 15:53:50|1449.8|1449.4|1449.6|1449.2|1449.8|1449.4|1449.6|1449.2|384
1608652440000|2020-12-22 15:54:00|1449.4|1449.4|1449.6|1449.2|1449.6|1449.4|1449.4|1449.2|400
1608652450000|2020-12-22 15:54:10|1449.8|1449.4|1449.6|1449.4|1449.8|1449.4|1449.6|1449.4|0
1608652460000|2020-12-22 15:54:20|1449.8|1449.2|1449.4|1449|1449.8|1449.2|1449.2|1449|2868
1608652470000|2020-12-22 15:54:30|1449.6|1449.2|1449.6|1449.2|1449.6|1449.2|1449.6|1449.2|38
1608652480000|2020-12-22 15:54:40|1449.4|1449|1449.2|1449|1449.4|1449|1449.2|1449|734
1608652490000|2020-12-22 15:54:50|1449|1448.8|1449.2|1449|1449.2|1449|1449|1448.8|2112
1608652500000|2020-12-22 15:55:00|1449|1448.8|1449.2|1448.8|1449.2|1449|1449|1448.8|1304
1608652510000|2020-12-22 15:55:10|1449.4|1449|1449.2|1448.8|1449.4|1449.2|1449|1448.8|3776
1608652520000|2020-12-22 15:55:20|1449|1448.6|1449.2|1448.8|1449.2|1448.8|1448.8|1448.4|18188
1608652530000|2020-12-22 15:55:30|1449|1449|1449.6|1449.4|1449.6|1449.4|1449|1449|2847
1608652540000|2020-12-22 15:55:40|1449.8|1449.6|1450.2|1449.8|1450.2|1450|1449.8|1449.6|6036
1608652560000|2020-12-22 15:56:00|1450|1449.6|1449.8|1449.4|1450|1449.8|1449.8|1449.4|4695
1608652570000|2020-12-22 15:56:10|1449.6|1449.2|1449.6|1449.2|1449.6|1449.2|1449.4|1449.2|2384
1608652580000|2020-12-22 15:56:20|1449.4|1449|1449.4|1449|1449.4|1449.2|1449.2|1449|440
1608652590000|2020-12-22 15:56:30|1449.6|1449.4|1449.4|1449|1449.6|1449.4|1449.4|1449|1621
1608652600000|2020-12-22 15:56:40|1449.6|1449.2|1450.2|1449.8|1450.2|1450|1449.6|1449.2|4003
1608652610000|2020-12-22 15:56:50|1450|1449.6|1449.8|1449.4|1450|1449.6|1449.8|1449.4|1653
1608652620000|2020-12-22 15:57:00|1449.6|1449.2|1449.6|1449.2|1449.8|1449.4|1449.4|1449.2|1149
1608652630000|2020-12-22 15:57:10|1449.8|1449.4|1449.8|1449.4|1449.8|1449.6|1449.8|1449.4|601
1608652640000|2020-12-22 15:57:20|1450|1449.6|1450.2|1449.8|1450.2|1449.8|1450|1449.4|4100
1608652650000|2020-12-22 15:57:30|1450.4|1450|1450|1449.6|1450.4|1450.2|1449.8|1449.6|5228
1608652670000|2020-12-22 15:57:50||1449.8||1449.6||1449.8||1449.6|0
1608652680000|2020-12-22 15:58:00|1450.2|1449.8|1450.4|1450.2|1450.4|1450.2|1450.2|1449.6|3442
1608652690000|2020-12-22 15:58:10|1450.6|1450|1450.6|1450.2|1450.6|1450.2|1450.4|1450|580
1608652700000|2020-12-22 15:58:20|1450.4||1450.6||1450.6||1450.4||103
1608652710000|2020-12-22 15:58:30||1450.4||1450.2||1450.4||1450.2|0
1608652720000|2020-12-22 15:58:40||1450.4||1450.2||1450.4||1450.2|0
1608652730000|2020-12-22 15:58:50|1450.4|1450|1450.2|1449.8|1450.6|1450.2|1450.2|1449.8|3001
1608652740000|2020-12-22 15:59:00|1450|1449.6|1450|1449.6|1450|1449.8|1450|1449.6|3961
1608652750000|2020-12-22 15:59:10|1449.8|1449.4|1449.6|1449.2|1449.8|1449.4|1449.6|1449.2|2839
1608652760000|2020-12-22 15:59:20|1449.4|1449|1449.4|1449|1449.4|1449|1449.2|1449|1661
1608652770000|2020-12-22 15:59:30|1449.6|1449.2|1449.4|1449|1449.6|1449.2|1449.2|1448.8|6722
1608652780000|2020-12-22 15:59:40|1449.6||1449.4||1449.6||1449.4||0
1608652790000|2020-12-22 15:59:50|1449.6|1449.2|1449.8|1449.4|1449.8|1449.6|1449.6|1449.2|1612
1608652800000|2020-12-22 16:00:00|1449.6|1449|1450.2|1449.8|1450.2|1449.8|1449.4|1449|14259
1608652810000|2020-12-22 16:00:10|1450.4|1450|1451|1450.6|1451|1450.8|1450.4|1450|6676
1608652820000|2020-12-22 16:00:20|1450.8|1450.4|1450.6|1450.2|1450.8|1450.4|1450.6|1450.2|928
1608652830000|2020-12-22 16:00:30|1450.4|1450|1450.4|1450|1450.6|1450.2|1450.2|1449.8|4033
1608652840000|2020-12-22 16:00:40|1450.2|1449.8|1450.2|1449.8|1450.2|1450|1450|1449.6|3076
1608652850000|2020-12-22 16:00:50|1450.4|1450|1450.8|1450.4|1451|1450.4|1450.4|1450|253
1608652860000|2020-12-22 16:01:00|1451|1450.6|1451.4|1451|1451.4|1451.2|1451|1450.6|1693
1608652870000|2020-12-22 16:01:10|1451.6|1451.2|1451.4|1451|1451.6|1451.2|1451.2|1450.8|6604
1608652880000|2020-12-22 16:01:20|1451.2|1450.8|1451.6|1451.2|1451.6|1451.2|1451|1450.8|6096
1608652890000|2020-12-22 16:01:30|1451.8|1451.4|1451.8|1451.4|1451.8|1451.6|1451.6|1451.4|3618
1608652900000|2020-12-22 16:01:40|1451.6|1451.2|1451.4|1451|1451.6|1451.2|1451.2|1450.8|4694
1608652910000|2020-12-22 16:01:50|1451.2|1450.8|1450.6|1450.4|1451.2|1450.8|1450.6|1450.4|1385
1608652920000|2020-12-22 16:02:00|1450.8|1450.6|1450.8|1450.4|1451|1450.6|1450.8|1450.4|1261
1608652930000|2020-12-22 16:02:10|1451|1450.6|1451|1450.6|1451|1450.8|1450.8|1450.6|1441
1608652940000|2020-12-22 16:02:20|1451.2|1450.8|1451.6|1451.2|1451.6|1451.2|1451|1450.8|2425
1608652950000|2020-12-22 16:02:30|1451.8||1451.8||1451.8||1451.8||0
1608652960000|2020-12-22 16:02:40|1452|1451.4|1452.4|1452|1452.4|1452.2|1452|1451.4|643
1608652970000|2020-12-22 16:02:50|1452.2|1451.8|1452|1451.6|1452.2|1451.8|1451.8|1451.4|9487
1608652980000|2020-12-22 16:03:00|1451.8|1451.4|1452|1451.8|1452|1451.8|1451.4|1451.2|1959
1608652990000|2020-12-22 16:03:10|1452.2|1451.6|1451.6|1451|1452.2|1451.6|1451.4|1451|3246
1608653000000|2020-12-22 16:03:20|1451.4|1451.4|1451.8|1451.4|1451.8|1451.6|1451.4|1451.2|3176
1608653010000|2020-12-22 16:03:30|1451.6|1451.2|1451.8|1451.4|1451.8|1451.4|1451.4|1451.2|1963
1608653020000|2020-12-22 16:03:40|1452|1451.6|1452|1451.6|1452|1451.6|1452|1451.6|1
1608653030000|2020-12-22 16:03:50|1451.8|1451.8|1452|1451.6|1452|1451.8|1451.8|1451.6|505
1608653040000|2020-12-22 16:04:00|1451.8|1451.4|1451.8|1451.4|1452|1451.6|1451.6|1451.2|5494
1608653050000|2020-12-22 16:04:10|1452|1451.6|1452|1451.6|1452|1451.8|1452|1451.6|91
1608653060000|2020-12-22 16:04:20|1452.2|1451.8|1451.8|1451.4|1452.2|1452|1451.8|1451.4|9178
1608653070000|2020-12-22 16:04:30|1451.6|1451.2|1451|1450.6|1451.6|1451.2|1450.8|1450.6|4985
1608653080000|2020-12-22 16:04:40|1450.8||1450.8||1450.8||1450.8||244
1608653090000|2020-12-22 16:04:50|1451|1450.8|1451.2|1450.8|1451.2|1451|1451|1450.6|2050
1608653100000|2020-12-22 16:05:00|1451.4|1451|1451.2|1450.8|1451.6|1451.2|1451|1450.8|2388
1608653110000|2020-12-22 16:05:10|1451.4|1451|1451.8|1451.4|1451.8|1451.4|1451.4|1451|2793
1608653120000|2020-12-22 16:05:20|1451.6|1451.2|1451.8|1451.4|1451.8|1451.4|1451.6|1451.2|1076
1608653130000|2020-12-22 16:05:30|1452|1451.6|1452.4|1452|1452.6|1452.2|1452|1451.6|1428
1608653140000|2020-12-22 16:05:40|1452.6|1452.2|1453.2|1452.8|1453.4|1453|1452.6|1452.2|5151
1608653150000|2020-12-22 16:05:50|1453.4|1453|1453.4|1452.8|1453.4|1453|1453.4|1452.8|0
1608653160000|2020-12-22 16:06:00|1453.2|1453|1453.6|1453|1453.6|1453.2|1453|1452.6|1321
1608653170000|2020-12-22 16:06:10|1453.4|1452.8|1452.6|1452.2|1453.4|1453|1452.4|1452.2|4783
1608653180000|2020-12-22 16:06:20|1452.4|1452|1452.8|1452.2|1453|1452.6|1452.4|1452|3703
1608653190000|2020-12-22 16:06:30|1453|1452.4|1453|1452.6|1453|1452.8|1453|1452.4|1294
1608653200000|2020-12-22 16:06:40|1453.2|1452.8|1453.2|1452.8|1453.2|1453|1453.2|1452.8|500
1608653210000|2020-12-22 16:06:50|1453.4||1453.4||1453.4||1453.4||0
1608653220000|2020-12-22 16:07:00|1453.2|1452.6|1453|1452.6|1453.2|1452.8|1452.8|1452.6|2240
1608653230000|2020-12-22 16:07:10|1452.8|1452.8|1453|1452.6|1453|1452.8|1452.8|1452.6|6389
1608653240000|2020-12-22 16:07:20|1452.8|1452.4|1452.8|1452.6|1453|1452.6|1452.4|1452|5268
1608653250000|2020-12-22 16:07:30|1452.6|1452.4|1452.8|1452.4|1452.8|1452.4|1452.6|1452.2|0
1608653260000|2020-12-22 16:07:40|1452.6|1452.2|1452.4|1452|1452.6|1452.2|1452.2|1452|2032
1608653270000|2020-12-22 16:07:50|1453|1452.2|1452.8|1452.4|1453|1452.8|1452.8|1452|17660
1608653280000|2020-12-22 16:08:00|1453|1452.6|1452.4|1452|1453|1452.8|1452.4|1452|6057
1608653290000|2020-12-22 16:08:10|1452.6|1452.2|1452.4|1452|1452.6|1452.2|1452.2|1452|845
1608653300000|2020-12-22 16:08:20|1452.2|1451.8|1452.6|1452.4|1452.6|1452.4|1452|1451.8|814
1608653310000|2020-12-22 16:08:30|1452.8|1452.6|1453.2|1452.8|1453.2|1452.8|1452.8|1452.6|2008
1608653320000|2020-12-22 16:08:40|1453|1452.6|1453|1452.8|1453|1452.8|1452.8|1452.6|235
1608653330000|2020-12-22 16:08:50|1453.2||1453||1453.2||1453||0
1608653340000|2020-12-22 16:09:00|1453.2|1452.6|1452.8|1452.4|1453.2|1452.8|1452.6|1452.4|5116
1608653350000|2020-12-22 16:09:10|1452.6|1452.2|1452.6|1452.2|1452.8|1452.4|1452.4|1452|6245
1608653360000|2020-12-22 16:09:20|1452.4|1451.8|1452.4|1452|1452.6|1452.2|1452.2|1451.8|10932
1608653370000|2020-12-22 16:09:30|1452.2|1451.8|1452.2|1451.8|1452.2|1451.8|1452|1451.8|1073
1608653380000|2020-12-22 16:09:40|1452|1451.6|1451.8|1451.4|1452|1451.6|1451.6|1451.4|3412
1608653390000|2020-12-22 16:09:50|1452|1451.6|1451.8|1451.4|1452|1451.6|1451.8|1451.4|2049
1608653400000|2020-12-22 16:10:00|1452|1451.6|1452.4|1452|1452.4|1452.2|1452|1451.4|8443
1608653420000|2020-12-22 16:10:20||1452.2||1452.2||1452.2||1452.2|0
1608653430000|2020-12-22 16:10:30|1452.6|1452.4|1452.8|1452.4|1452.8|1452.6|1452.4|1452.2|1578
1608653440000|2020-12-22 16:10:40|1452.6|1452.6|1452.8|1452.6|1452.8|1452.6|1452.6|1452.4|3636
1608653450000|2020-12-22 16:10:50|1452.6|1452.4|1452.4|1452|1452.6|1452.4|1452.2|1452|18448
1608653460000|2020-12-22 16:11:00|1452.8|1452.2|1453|1452.6|1453|1452.6|1452.8|1452|13004
1608653480000|2020-12-22 16:11:20|1453.2|1452.8|1453|1452.6|1453.2|1453|1452.8|1452.6|3452
1608653490000|2020-12-22 16:11:30|1452.8|1452.4|1452.4|1452|1452.8|1452.4|1452.4|1452|8660
1608653500000|2020-12-22 16:11:40|1452.2|1451.8|1452.4|1452|1452.4|1452.2|1452.2|1451.8|3720
1608653510000|2020-12-22 16:11:50||1452.2||1452||1452.2||1452|1295
1608653520000|2020-12-22 16:12:00|1452.2|1452.2|1451.8|1451.6|1452.4|1452.2|1451.8|1451.6|8044
1608653530000|2020-12-22 16:12:10|1452|1451.8|1452.4|1452|1452.4|1452|1452|1451.8|3847
1608653540000|2020-12-22 16:12:20|1452.2||1452.2||1452.2||1452.2||0
1608653550000|2020-12-22 16:12:30|1452.4|1452.2|1452.4|1452|1452.6|1452.2|1452.2|1452|913
1608653570000|2020-12-22 16:12:50|1452.2|1452.2|1452.4|1452|1452.4|1452.2|1452.2|1452|4402
1608653580000|2020-12-22 16:13:00|1452.2|1451.8|1452|1451.8|1452.2|1451.8|1452|1451.8|1729
1608653590000|2020-12-22 16:13:10|1451.8|1451.6|1452.2|1452|1452.2|1452|1451.8|1451.6|5734
1608653600000|2020-12-22 16:13:20|1452|1451.8|1451.6|1451.4|1452|1452|1451.6|1451.4|12617
1608653610000|2020-12-22 16:13:30|1451.4|1451.2|1451|1450.6|1451.4|1451.2|1450.6|1450.4|8345
1608653620000|2020-12-22 16:13:40|1450.8|1450.4|1450.8|1450.4|1450.8|1450.6|1450.6|1450.2|1457
1608653630000|2020-12-22 16:13:50|1451|1450.6|1451|1450.6|1451|1450.8|1451|1450.4|2101
1608653640000|2020-12-22 16:14:00|1451.2|1450.8|1451|1450.6|1451.2|1451|1450.8|1450.6|3177
1608653650000|2020-12-22 16:14:10|1450.8|1450.4|1450.6|1450.2|1450.8|1450.4|1450.4|1450.2|709
1608653660000|2020-12-22 16:14:20|1450.4|1450.4|1451|1450.6|1451|1450.6|1450.4|1450.2|5424
1608653670000|2020-12-22 16:14:30||1450.8||1450.6||1450.8||1450.6|0
1608653690000|2020-12-22 16:14:50|1450.8||1451||1451||1450.8||0
1608653700000|2020-12-22 16:15:00|1451.2|1450.8|1451|1450.6|1451.2|1450.8|1451|1450.6|2000
1608653710000|2020-12-22 16:15:10|1450.8|1450.8|1451|1450.6|1451.4|1451|1450.6|1450.2|8155
1608653720000|2020-12-22 16:15:20|1450.8|1450.4|1451|1450.6|1451|1450.8|1450.8|1450.4|2546
1608653730000|2020-12-22 16:15:30|1451.2|1450.8|1451|1450.4|1451.2|1450.8|1450.8|1450.4|1100
1608653740000|2020-12-22 16:15:40|1451.2|1450.6|1451.2|1450.8|1451.2|1450.8|1451.2|1450.6|0
1608653750000|2020-12-22 16:15:50|1451|1451|1451.2|1451|1451.2|1451|1451|1450.8|589
1608653760000|2020-12-22 16:16:00|1451.4|1451.2|1450.8|1450.4|1451.4|1451.2|1450.4|1450.2|23278
1608653770000|2020-12-22 16:16:10|1451|1450.6|1450.6|1450.2|1451|1450.8|1450.6|1450.2|1580
1608653780000|2020-12-22 16:16:20|1450.8|1450.4|1451.2|1450.8|1451.4|1451.2|1450.6|1450.4|7004
1608653790000|2020-12-22 16:16:30|1451.4|1451|1451.4|1451.2|1451.4|1451.2|1451.2|1451|286
1608653800000|2020-12-22 16:16:40|1451.6||1451.6||1451.6||1451.6||0
1608653810000|2020-12-22 16:16:50|1451.4|1451|1451.8|1451.4|1451.8|1451.4|1451.4|1451|1344
1608653820000|2020-12-22 16:17:00|1452|1451.6|1451.4|1450.8|1452|1451.8|1451.2|1450.8|5874
1608653830000|2020-12-22 16:17:10|1451.2|1451|1451.6|1451.2|1451.6|1451.4|1451.2|1451|2857
1608653840000|2020-12-22 16:17:20|1451.4|1451|1451.2|1450.8|1451.4|1451|1451.2|1450.8|443
1608653850000|2020-12-22 16:17:30|1451.4||1451.2||1451.4||1451.2||0
1608653860000|2020-12-22 16:17:40|1451|1451|1451.8|1451.4|1451.8|1451.4|1451|1451|1457
1608653870000|2020-12-22 16:17:50|1452|1451.6|1451.8|1451.4|1452|1451.6|1451.8|1451.4|0
1608653890000|2020-12-22 16:18:10|1452|1451.6|1452|1451.6|1452|1451.8|1451.8|1451.4|3184
1608653900000|2020-12-22 16:18:20|1452.2|1451.8|1452.4|1452|1452.4|1452.2|1452.2|1451.8|1659
1608653910000|2020-12-22 16:18:30|1452.2|1451.8|1452.2|1451.8|1452.2|1451.8|1452.2|1451.8|620
1608653920000|2020-12-22 16:18:40|1452|1451.6|1451.8|1451.4|1452|1451.6|1451.8|1451.4|2361
1608653930000|2020-12-22 16:18:50|1451.6|1451.2|1452|1451.6|1452|1451.8|1451.6|1451.2|15256
1608653940000|2020-12-22 16:19:00|1452.2|1451.8|1452.2|1451.8|1452.2|1452|1452|1451.8|642
1608653950000|2020-12-22 16:19:10|1452|1451.6|1452.2|1451.8|1452.2|1452|1451.8|1451.4|4657
1608653960000|2020-12-22 16:19:20|1452|1451.6|1451.8|1451.4|1452|1451.6|1451.8|1451.4|2233
1608653970000|2020-12-22 16:19:30|1452|1451.6|1451.8|1451.4|1452|1451.6|1451.8|1451.4|602
1608653980000|2020-12-22 16:19:40|1451.6||1451.8||1451.8||1451.6||400
1608653990000|2020-12-22 16:19:50|1451.6|1451.2|1451.6|1451.2|1451.6|1451.2|1451.4|1451.2|616
1608654000000|2020-12-22 16:20:00|1451.4|1450.8|1451.2|1450.8|1451.4|1451|1451|1450.6|9954
1608654010000|2020-12-22 16:20:10|1451.4|1451|1451.4|1451|1451.4|1451.2|1450.6|1450.4|32969
1608654020000|2020-12-22 16:20:20|1451.6|1451.2|1451.6|1451.2|1451.6|1451.4|1451.6|1451|1176
1608654030000|2020-12-22 16:20:30|1451.4|1451|1451.4|1451|1451.4|1451.2|1451.2|1451|4817
1608654040000|2020-12-22 16:20:40|1451.2|1450.8|1451.2|1450.8|1451.2|1450.8|1451|1450.6|6188
1608654050000|2020-12-22 16:20:50|1451|1450.6|1451|1450.6|1451|1450.8|1450.8|1450.6|2508
1608654060000|2020-12-22 16:21:00|1451.2|1450.8|1451|1450.6|1451.2|1450.8|1450.8|1450.6|8116
1608654070000|2020-12-22 16:21:10|1451.2|1450.8|1451|1450.6|1451.2|1451|1450.8|1450.6|1477
1608654080000|2020-12-22 16:21:20|1450.8|1450.4|1450.8|1450.4|1451|1450.8|1450.4|1450|13853
1608654090000|2020-12-22 16:21:30|1451|1450.6|1451.2|1450.8|1451.4|1451|1450.8|1450.4|7590
1608654100000|2020-12-22 16:21:40|1451|1450.6|1451|1450.6|1451.2|1451|1451|1450.6|2195
1608654110000|2020-12-22 16:21:50||1450.8||1450.8||1450.8||1450.8|0
1608654120000|2020-12-22 16:22:00|1450.8|1450.6|1450.6|1450.2|1450.8|1450.6|1450.6|1450.2|6951
1608654130000|2020-12-22 16:22:10|1450.4|1450|1450.4|1450|1450.6|1450.2|1450.4|1450|3194
1608654140000|2020-12-22 16:22:20|1450.2|1449.8|1450|1449.8|1450.4|1450|1450|1449.6|19939
1608654150000|2020-12-22 16:22:30|1450.2|1450|1450.4|1450|1450.4|1450|1450|1450|2846
1608654160000|2020-12-22 16:22:40|1450.6|1450.2|1450.6|1450.2|1450.6|1450.4|1450.6|1450.2|1099
1608654170000|2020-12-22 16:22:50|1450.4|1450|1450.6|1450.2|1450.6|1450.2|1450.2|1450|2041
1608654180000|2020-12-22 16:23:00|1450.4|1450|1450.2|1450|1450.4|1450|1450.2|1450|768
1608654200000|2020-12-22 16:23:20|1450.4|1450.2|1450.6|1450.2|1450.6|1450.2|1450.4|1450.2|0
1608654210000|2020-12-22 16:23:30|1450.4|1450|1450.4|1450|1450.4|1450|1450.2|1449.8|4650
1608654220000|2020-12-22 16:23:40|1450.6|1450.2|1450.8|1450.4|1450.8|1450.4|1450.4|1450.2|2120
1608654230000|2020-12-22 16:23:50|1450.6|1450.6|1450.6|1450.2|1450.8|1450.6|1450.6|1450.2|2107
1608654240000|2020-12-22 16:24:00|1450.8|1450.4|1450.8|1450.4|1450.8|1450.4|1450.6|1450.2|4103
1608654250000|2020-12-22 16:24:10|1451|1450.6|1451|1450.6|1451|1450.6|1450.4|1450.2|6374
1608654260000|2020-12-22 16:24:20|1450.8|1450.4|1450.8|1450.4|1450.8|1450.4|1450.4|1450.2|8040
1608654270000|2020-12-22 16:24:30|1451|1450.6|1451|1450.6|1451|1450.8|1451|1450.6|710
1608654280000|2020-12-22 16:24:40|1450.8|1450.4|1451|1450.6|1451.2|1451|1450.8|1450.4|10818
1608654290000|2020-12-22 16:24:50|1451.2|1450.8|1451.4|1451|1451.6|1451.2|1451.2|1450.8|750
1608654300000|2020-12-22 16:25:00|1451.6|1451.2|1450.8|1450.6|1451.6|1451.4|1450.8|1450.6|4970
1608654310000|2020-12-22 16:25:10|1451|1450.8|1450.8|1450.6|1451|1450.8|1450.8|1450.6|1129
1608654320000|2020-12-22 16:25:20|1450.6|1450.4|1451|1450.8|1451|1450.8|1450.4|1450.2|5401
1608654330000|2020-12-22 16:25:30|1450.8|1450.6|1449.4|1449.2|1451.2|1451|1449|1448.8|48186
1608654340000|2020-12-22 16:25:40|1449.6|1449.4|1450.2|1450|1450.2|1450|1449.6|1449.4|8179
1608654350000|2020-12-22 16:25:50|1450.4|1450.2|1450.6|1450.2|1450.8|1450.4|1450.4|1450.2|125
1608654360000|2020-12-22 16:26:00|1450.8|1450.4|1450.8|1450.4|1450.8|1450.4|1450.8|1450.4|537
1608654370000|2020-12-22 16:26:10|1451|1450.6|1451.2|1450.8|1451.2|1451|1451|1450.6|1337
1608654380000|2020-12-22 16:26:20|1451.4|1451|1451.4|1451|1451.4|1451|1451.4|1451|0
1608654390000|2020-12-22 16:26:30|1451.2|1451.2|1451.2|1451|1451.2|1451.2|1451.2|1451|566
1608654400000|2020-12-22 16:26:40|1451|1450.8|1450|1449.6|1451|1450.8|1450|1449.6|7832
1608654410000|2020-12-22 16:26:50|1450.2|1449.8|1449.8|1449.6|1450.2|1450|1449.8|1449.4|5207
1608654420000|2020-12-22 16:27:00|1449.6|1449.4|1449.4|1449|1449.6|1449.4|1449.2|1449|1594
1608654430000|2020-12-22 16:27:10|1449.2|1448.8|1449|1448.8|1449.4|1449|1449|1448.8|4586
1608654440000|2020-12-22 16:27:20|1449.2|1449|1449.2|1448.8|1449.2|1449|1449|1448.8|1575
1608654450000|2020-12-22 16:27:30|1449|1448.6|1449|1448.6|1449|1448.6|1448.8|1448.6|5717
1608654460000|2020-12-22 16:27:40|1449.2|1448.8|1449.6|1449.2|1449.6|1449.2|1449|1448.6|14388
1608654470000|2020-12-22 16:27:50|1449.8|1449.4|1449.6|1449.2|1450|1449.6|1449.6|1449.2|15654
1608654480000|2020-12-22 16:28:00|1449.4|1449|1449.4|1449|1449.4|1449|1449.2|1449|1634
1608654490000|2020-12-22 16:28:10|||||||||1000
1608654500000|2020-12-22 16:28:20|1449.2|1448.8|1448.8|1448.4|1449.4|1449|1448.8|1448.4|18165
1608654510000|2020-12-22 16:28:30|1448.6|1448.6|1449.2|1448.8|1449.4|1449|1448.6|1448.4|10524
1608654520000|2020-12-22 16:28:40|1449.4|1449|1449.4|1449|1449.4|1449.2|1449|1448.8|5215
1608654530000|2020-12-22 16:28:50|1449.6|1449.2|1449.2|1449|1449.6|1449.2|1449.2|1448.8|2140
1608654540000|2020-12-22 16:29:00|1449|1448.8|1448.8|1448.4|1449.2|1448.8|1448.6|1448.2|8036
1608654550000|2020-12-22 16:29:10|1449|1448.6|1448.6|1448.2|1449|1448.6|1448.4|1448|8600
1608654560000|2020-12-22 16:29:20|1448.4|1448|1448.8|1448.4|1448.8|1448.6|1448.4|1448|11879
1608654570000|2020-12-22 16:29:30|1448.6|1448.6|1448.6|1448.4|1449|1448.6|1448.6|1448.4|8824
1608654580000|2020-12-22 16:29:40|1448.8|1448.6|1449|1448.6|1449.2|1449|1448.6|1448.4|9649
1608654590000|2020-12-22 16:29:50|1449.2|1448.8|1450|1449.6|1450.2|1449.6|1449|1448.8|23314
1608710400000|2020-12-23 08:00:00|1458.8|1425|1447.4|1445.2|1458.8|1445.2|1447.4|1425|0
1608710410000|2020-12-23 08:00:10|1446.4|1444.6|1444.8|1443|1446.4|1445|1443.6|1442|5771
1608710420000|2020-12-23 08:00:20|1445.4|1442.6|1444.4|1443.4|1445.6|1445|1444.2|1442.4|8221
1608710430000|2020-12-23 08:00:30|1444.8|1443.8|1446.4|1445|1446.4|1445.4|1443|1442.2|10516
1608710440000|2020-12-23 08:00:40|1447|1446.4|1447|1445.2|1447|1446.4|1446.2|1444.4|7127
1608710450000|2020-12-23 08:00:50|1446.2|1445|1447|1444.6|1447|1445|1446.2|1444.6|670
1608710460000|2020-12-23 08:01:00||1444.8||1446||1446||1444.8|0
1608710470000|2020-12-23 08:01:10|1446.6|1445.8|1447.2|1446.4|1447.2|1446.4|1446.6|1445.8|5003
1608710480000|2020-12-23 08:01:20|1447.4|1446.8|1448|1447.2|1448|1447.2|1447.4|1446.8|202
1608710490000|2020-12-23 08:01:30|1447.8|1446.8|1447.8|1447|1448|1447.8|1446.6|1446|4635
1608710500000|2020-12-23 08:01:40|1448|1446.8|1448|1447.2|1448|1447.2|1448|1446.8|81
1608710510000|2020-12-23 08:01:50|1447.8|1447|1448.6|1447.6|1448.6|1447.8|1447.8|1447|17048
1608710520000|2020-12-23 08:02:00|1449.4|1447.8|1450|1449.4|1450|1449.6|1448.8|1447.8|19692
1608710530000|2020-12-23 08:02:10|1449.8|1449.2|1449.2|1448.8|1450.4|1449.8|1449.2|1448.8|50264
1608710540000|2020-12-23 08:02:20|1449.4|1449.2|1450.4|1449.6|1450.6|1450|1449.4|1448.8|21299
1608710550000|2020-12-23 08:02:30|1450.6|1450|1451.8|1451.2|1452.4|1451.6|1450.6|1449.6|5307
1608710560000|2020-12-23 08:02:40|1452|1451|1450.8|1449.6|1452|1451|1450|1449|2137
1608710570000|2020-12-23 08:02:50|1450.6|1450.2|1451.8|1451.2|1452|1451.2|1450.6|1449.6|596
1608710580000|2020-12-23 08:03:00|1452|1451.4|1450.4|1450|1452|1451.4|1450.4|1450|91038
1608710590000|2020-12-23 08:03:10|1450.2|1449.8|1448|1447.2|1450.2|1449.8|1447.8|1447|3939
1608710600000|2020-12-23 08:03:20|1447.8|1447|1449.4|1448.4|1449.4|1448.4|1447.8|1447|3683
1608710610000|2020-12-23 08:03:30|1449|1448.6|1448.8|1448|1449.4|1448.6|1448.8|1448|400
1608710620000|2020-12-23 08:03:40|1449.2|1448.2|1449|1448.4|1449.4|1448.4|1449|1448.2|0
1608710630000|2020-12-23 08:03:50|1448.8|1448.2|1448.8|1448.2|1449.2|1448.6|1448.6|1448|1725
1608710640000|2020-12-23 08:04:00|1448.6|1448|1448|1447|1448.6|1448|1448|1447|14387
1608710650000|2020-12-23 08:04:10|1448.2|1447.2|1449.4|1448|1449.4|1448|1448|1447.2|1789
1608710660000|2020-12-23 08:04:20|1449.6|1448.6|1451.2|1450.2|1451.8|1450.8|1448.8|1448|5256
1608710670000|2020-12-23 08:04:30|1450.8|1451|1451.6|1450.6|1451.6|1451|1450.8|1449.6|3764
1608710680000|2020-12-23 08:04:40|1451.4|1450.8|1451.2|1450.2|1451.4|1450.8|1450.8|1450|39
1608710690000|2020-12-23 08:04:50|1451.4|1450.4|1450|1449.4|1451.4|1450.6|1450|1449.4|4483
1608710700000|2020-12-23 08:05:00|1450.6|1449.8|1450.4|1449.4|1452|1451.4|1450.4|1449.4|7596
1608710710000|2020-12-23 08:05:10|1450.6|1449.6|1451|1450.4|1451.6|1451.2|1450.2|1449.6|2212
1608710720000|2020-12-23 08:05:20|1451.4|1450.6|1452.4|1451.2|1452.6|1452|1451.4|1450.6|6380
1608710730000|2020-12-23 08:05:30|1452.6|1452|1452.2|1451.2|1452.6|1452.2|1452.2|1451|5500
1608710740000|2020-12-23 08:05:40|1452.4|1451|1450.2|1448.8|1452.4|1451|1449.8|1448.8|16093
1608710750000|2020-12-23 08:05:50|1450.4|1449|1451.4|1450.6|1452.2|1451.2|1450.4|1449|6971
1608710760000|2020-12-23 08:06:00|1451.6|1450.4|1453|1452.2|1453|1452.4|1451.6|1450.4|2218
1608710770000|2020-12-23 08:06:10|1453.4|1452.4|1453.4|1452.6|1453.4|1453|1453|1452.4|2679
1608710780000|2020-12-23 08:06:20|1453.6|1452.8|1453.6|1453|1453.8|1453|1453|1452.4|3850
1608710790000|2020-12-23 08:06:30|1453.8|1453.2|1453.4|1452.4|1454|1453.6|1453|1452.2|6365
1608710800000|2020-12-23 08:06:40|1453.2|1452.2|1453.8|1453.2|1453.8|1453.4|1452.2|1451.2|4690
1608710810000|2020-12-23 08:06:50|1453.6|1453|1453.8|1453|1453.8|1453.4|1453.4|1452.6|422
1608710820000|2020-12-23 08:07:00|1453.4|1452.8|1453.8|1453|1453.8|1453|1452.6|1451.8|1398
1608710830000|2020-12-23 08:07:10||1452.8||1453.4||1453.6||1452.6|1103
1608710840000|2020-12-23 08:07:20|1454|1453.2|1454.2|1453.2|1454.6|1453.8|1453.8|1453|5186
1608710850000|2020-12-23 08:07:30|1454.6|1453.4|1454.8|1454|1454.8|1454.2|1454.6|1453.4|2059
1608710860000|2020-12-23 08:07:40|1455|1454.2|1453.6|1452.8|1455|1454.6|1453.4|1452.8|5519
1608710870000|2020-12-23 08:07:50|1453.4|1452.6|1454.2|1453.2|1454.2|1453.2|1453.2|1452.6|917
1608710880000|2020-12-23 08:08:00|1453.4|1453.4|1454.2|1453.2|1454.4|1453.6|1453.4|1452.8|5549
1608710890000|2020-12-23 08:08:10|1454|1453|1454|1453.2|1454|1453.4|1453|1452.6|6845
1608710900000|2020-12-23 08:08:20|1454.2|1453.4|1454|1453.4|1455|1454.2|1453.8|1453|3056
1608710910000|2020-12-23 08:08:30|1453.8|1453.2|1453.8|1453|1454|1453.4|1453.4|1452.6|7287
1608710920000|2020-12-23 08:08:40|1453.6|1452.8|1453.8|1453|1453.8|1453|1452.6|1451.8|7525
1608710930000|2020-12-23 08:08:50|1453.6|1452.8|1453.4|1452.6|1453.6|1452.8|1453|1452.2|333
1608710940000|2020-12-23 08:09:00|1453.6|1452.8|1454.8|1454|1454.8|1454|1453.6|1452.8|600
1608710950000|2020-12-23 08:09:10|1454.6|1454.2|1454.4|1453.6|1454.8|1454.2|1454|1453.6|20000
1608710960000|2020-12-23 08:09:20|1454.2|1454|1459.4|1458.6|1459.4|1459|1454.2|1453.6|46924
1608710970000|2020-12-23 08:09:30|1459.2|1458.4|1459|1458.6|1459.2|1458.6|1458.8|1458.2|201
1608710980000|2020-12-23 08:09:40|1459.4|1458.4|1459.4|1458.6|1459.4|1458.8|1459.2|1458.4|1105
1608710990000|2020-12-23 08:09:50|1459.6|1459|1459.6|1458.8|1459.8|1459.2|1459.2|1458.6|7139
1608711000000|2020-12-23 08:10:00|1459.8|1459|1459.4|1458.8|1460|1459.4|1459|1458.2|3502
1608711010000|2020-12-23 08:10:10|1459|1458.6|1459.2|1458.6|1459.4|1459|1459|1458.2|3267
1608711020000|2020-12-23 08:10:20|1459.4|1458.8|1459.8|1459.2|1459.8|1459.4|1459.2|1458.6|1738
1608711030000|2020-12-23 08:10:30|1459.6|1459|1457|1456.2|1459.6|1459|1457|1456.2|43565
1608711040000|2020-12-23 08:10:40|1456.8|1456.6|1456.4|1455.8|1457.6|1457|1456.2|1455.2|12629
1608711050000|2020-12-23 08:10:50|1456.2|1455.6|1456|1455.6|1457.4|1456.8|1455.6|1454.8|3218
1608711060000|2020-12-23 08:11:00|1455.8|1455.8|1456.6|1456|1457|1456.4|1455.8|1455.8|2241
1608711070000|2020-12-23 08:11:10|1456.4|1455.8|1456.6|1455.8|1456.6|1455.8|1456.2|1455.4|834
1608711080000|2020-12-23 08:11:20|1456.8|1455.6|1458.6|1457.8|1458.6|1458|1456.8|1455.6|283
1608711090000|2020-12-23 08:11:30|1458.8|1458|1457.6|1456.8|1459|1458.2|1457.6|1456.8|2945
1608711100000|2020-12-23 08:11:40|1457.8|1457|1457.6|1457|1458.4|1457.6|1457.6|1457|0
1608711110000|2020-12-23 08:11:50|1457.4|1456.8|1457.2|1456.6|1457.8|1457.2|1457.2|1456.6|2065
1608711120000|2020-12-23 08:12:00|1457.4|1456.8|1457.8|1457.2|1457.8|1457.2|1457.4|1456.8|0
1608711130000|2020-12-23 08:12:10|1458.2|1457.4|1458.8|1458.2|1459.4|1458.6|1458.2|1457.4|2325
1608711140000|2020-12-23 08:12:20|1459|1458.4|1458.8|1458|1459.2|1458.4|1458.2|1457.6|3304
1608711150000|2020-12-23 08:12:30|1459|1458.2|1458.4|1457.6|1459.2|1458.4|1458.4|1457.6|2465
1608711160000|2020-12-23 08:12:40|1458.2|1457.8|1458.4|1458|1458.6|1458|1457.6|1457|5976
1608711170000|2020-12-23 08:12:50|1458.6|1457.8|1459.4|1458.8|1459.4|1459|1458.6|1457.6|6780
1608711180000|2020-12-23 08:13:00|1459.2|1458.4|1459.4|1458.6|1459.4|1458.8|1458.4|1458|13934
1608711190000|2020-12-23 08:13:10|1459.6|1458.8|1459.6|1459|1459.8|1459.4|1459.2|1458.4|8920
1608711200000|2020-12-23 08:13:20|1460|1458.8|1459.8|1459|1460.2|1459.8|1459.8|1458.8|31082
1608711210000|2020-12-23 08:13:30|1459.6|1458.2|1458.6|1458|1459.6|1458.4|1458.2|1457.6|33589
1608711220000|2020-12-23 08:13:40|1458.2|1457.8|1458|1457.2|1458.6|1457.8|1457.8|1457.2|5168
1608711230000|2020-12-23 08:13:50|1458.2|1457.6|1459|1458.2|1459.4|1458.6|1458.2|1457.6|2374
1608711240000|2020-12-23 08:14:00|1459.2|1458.6|1460.2|1459.6|1460.4|1459.8|1459.2|1458.6|2042
1608711250000|2020-12-23 08:14:10|1460.4|1459.4|1461.2|1460.6|1461.2|1460.8|1459.6|1459.2|8182
1608711260000|2020-12-23 08:14:20|1461.4|1460.8|1460.4|1459.8|1461.4|1460.8|1460.4|1459.8|1577
1608711270000|2020-12-23 08:14:30|1460.2|1459.6|1460.4|1459.8|1460.4|1459.8|1459.2|1458.8|1613
1608711280000|2020-12-23 08:14:40|1460.2|1459.6|1460.8|1460.2|1461.2|1460.2|1459.6|1459|1036
1608711290000|2020-12-23 08:14:50|1461|1460|1461|1460.2|1461.2|1460.6|1460.6|1460|1548
1608711300000|2020-12-23 08:15:00|1461.2|1460.4|1461.8|1461.2|1462|1461.6|1461|1460.2|8808
1608711310000|2020-12-23 08:15:10|1461.6|1461|1462|1461.2|1462|1461.4|1461.4|1461|1053
1608711320000|2020-12-23 08:15:20|1461.8||1461.8||1461.8||1461.8||5881
1608711330000|2020-12-23 08:15:30|1461.6|1461|1461.8|1461|1461.8|1461.2|1461.4|1460.6|2131
1608711340000|2020-12-23 08:15:40|1462|1461.2|1462|1461.4|1462|1461.8|1461.6|1461|8423
1608711350000|2020-12-23 08:15:50|1461.8|1461.2|1461.8|1461|1462|1461.2|1461.2|1460.8|8451
1608711360000|2020-12-23 08:16:00|1462|1461.2|1461.4|1461|1462|1461.4|1461.4|1461|271
1608711370000|2020-12-23 08:16:10|1461.2|1460.8|1461.4|1461|1461.4|1461|1461|1460|975
1608711380000|2020-12-23 08:16:20|1461.6|1461.2|1461.6|1461.2|1462|1461.4|1461.6|1461.2|2200
1608711390000|2020-12-23 08:16:30|1461.4|1461|1461.4|1460.4|1461.4|1461|1461|1460.2|1343
1608711400000|2020-12-23 08:16:40|1461.6|1460.6|1461.2|1460.6|1462|1461.2|1461|1460.4|2166
1608711410000|2020-12-23 08:16:50|1461|1460.4|1461.4|1460.6|1461.6|1461|1460.6|1460|4428
1608711420000|2020-12-23 08:17:00|1461|1460.4|1461|1460.4|1461.8|1461|1461|1460.2|6111
1608711430000|2020-12-23 08:17:10|1461.2|1460.6|1461|1460.6|1461.4|1460.6|1460.4|1460|87
1608711440000|2020-12-23 08:17:20|1460.8|1460.4|1460.8|1460.2|1461|1460.4|1460.8|1460|16
1608711450000|2020-12-23 08:17:30|1461|1460.4|1461.8|1461|1462|1461|1461|1460.4|3793
1608711460000|2020-12-23 08:17:40|1462|1461.4|1462.2|1461.6|1462.8|1462|1462|1461.4|4631
1608711470000|2020-12-23 08:17:50|1462.4|1462|1461.8|1461|1462.6|1462|1461.8|1461|4032
1608711480000|2020-12-23 08:18:00|1461|1460.8|1461.8|1460.8|1461.8|1461.2|1461|1460.8|9454
1608711490000|2020-12-23 08:18:10|1461.6|1460.6|1460.8|1460.2|1461.6|1461|1460.8|1460.2|1175
1608711500000|2020-12-23 08:18:20|1460.6|1460.4|1460.6|1460|1460.6|1460.4|1460.4|1460|1783
1608711510000|2020-12-23 08:18:30|1460.4|1460.2|1459.8|1459.4|1460.4|1460.2|1459.8|1459.4|4199
1608711520000|2020-12-23 08:18:40|1459.6|1459.2|1460.2|1459.4|1460.4|1460|1459.6|1458.8|2052
1608711530000|2020-12-23 08:18:50|1460.4|1459.6|1460.4|1459.8|1460.4|1459.8|1460.2|1459.6|490
1608711540000|2020-12-23 08:19:00|1460.2|1459.6|1459|1458.6|1460.2|1459.6|1459|1458|2632
1608711550000|2020-12-23 08:19:10|1458.8|1458.4|1457.8|1457|1459|1458.4|1457.6|1456.8|2693
1608711560000|2020-12-23 08:19:20|1458|1457.2|1458.6|1457.8|1458.6|1458|1458|1457.2|1477
1608711570000|2020-12-23 08:19:30|1458.8|1458|1459.4|1459|1460|1459.4|1458.8|1458|2424
1608711580000|2020-12-23 08:19:40|1459.6|1459.2|1460|1459.4|1460|1459.4|1459.6|1458.8|4931
1608711590000|2020-12-23 08:19:50|1459.8|1459.2|1460.4|1460|1460.4|1460|1459.8|1459.2|4098
1608711600000|2020-12-23 08:20:00|1460.2|1459.8|1461.2|1460.8|1461.6|1461|1460.2|1459.6|15477
1608711610000|2020-12-23 08:20:10|1461|1460.6|1461.6|1461.2|1461.6|1461.2|1460.8|1460.4|2953
1608711620000|2020-12-23 08:20:20|1461.8|1461.4|1462|1461.2|1462|1461.8|1461.6|1461.2|2867
1608711630000|2020-12-23 08:20:30|1461.8|1461|1462.4|1461.6|1462.4|1461.6|1461.4|1461|2170
1608711640000|2020-12-23 08:20:40|1462|1461.4|1462.4|1461.6|1462.4|1461.8|1462|1461.4|500
1608711650000|2020-12-23 08:20:50|1462.2|1462|1462|1461.4|1462.2|1462|1462|1461.4|2808
1608711660000|2020-12-23 08:21:00|1462.2|1461.6|1462|1461.4|1462.2|1461.6|1462|1461.4|0
1608711670000|2020-12-23 08:21:10|1462.2|1461.6|1462|1461.2|1462.2|1461.6|1461.2|1461|6960
1608711680000|2020-12-23 08:21:20|1461.6|1461|1462.2|1461.8|1462.2|1461.8|1461.2|1460.4|13447
1608711690000|2020-12-23 08:21:30|1462.4|1462|1462.8|1462.2|1463|1462.2|1462.4|1461.8|1469
1608711700000|2020-12-23 08:21:40|||||||||3
1608711710000|2020-12-23 08:21:50|1462.6|1462.4|1462.8|1462.4|1462.8|1462.4|1462.6|1462.2|1011
1608711720000|2020-12-23 08:22:00|1463|1462.6|1463.8|1463.2|1463.8|1463.4|1463|1462.4|9430
1608711730000|2020-12-23 08:22:10|1463.6|1463.4|1463.8|1463.2|1463.8|1463.4|1463.4|1463|2816
1608711740000|2020-12-23 08:22:20|1463.6|1463|1463|1462.6|1463.6|1463|1463|1462.6|2585
1608711750000|2020-12-23 08:22:30|1462.8|1462.4|1463.4|1462.8|1463.4|1462.8|1462.4|1462.2|6212
1608711760000|2020-12-23 08:22:40|1463.2|1463|1463.8|1463.2|1463.8|1463.2|1463.2|1462.8|495
1608711770000|2020-12-23 08:22:50|1463.6||1463.6||1463.6||1463.4||2528
1608711780000|2020-12-23 08:23:00|1463.8|1463.4|1464.2|1464|1464.2|1464|1463.8|1463.4|4363
1608711790000|2020-12-23 08:23:10|1464|1463.8|1464|1463.4|1464.2|1464|1464|1463.4|635
1608711800000|2020-12-23 08:23:20|1464.2|1463.6|1464.4|1463.8|1464.4|1463.8|1464.2|1463.6|918
1608711810000|2020-12-23 08:23:30|1464.2||1464.2||1464.2||1464||529
1608711820000|2020-12-23 08:23:40|1464.4|1464|1464.8|1464.4|1464.8|1464.6|1464.4|1464|12864
1608711830000|2020-12-23 08:23:50|1465|1464.6|1464|1463.2|1465|1464.8|1464|1463.2|9039
1608711840000|2020-12-23 08:24:00|1463.8|1463|1462.8|1461.8|1463.8|1463|1462.4|1461.8|3735
1608711850000|2020-12-23 08:24:10|1462.4|1462|1461.8|1461|1462.4|1462|1461.2|1460.6|5075
1608711860000|2020-12-23 08:24:20|1462|1460.8|1462.2|1462|1462.2|1462|1462|1460.8|195
1608711870000|2020-12-23 08:24:30|1462|1461.8|1462|1461.4|1462|1461.8|1461.6|1461.2|2754
1608711880000|2020-12-23 08:24:40|1461.8|1461.2|1462.8|1462|1463.2|1462.8|1461.6|1461|1663
1608711890000|2020-12-23 08:24:50|1463|1462.2|1462.8|1462|1463.2|1462.6|1462.8|1461.8|1230
1608711900000|2020-12-23 08:25:00|1463|1462.2|1463.2|1462.6|1463.6|1463|1463|1462.2|825
1608711910000|2020-12-23 08:25:10|1463|1462.4|1463.2|1462.6|1463.2|1462.6|1462.8|1462.4|2394
1608711920000|2020-12-23 08:25:20|1463.4|1462.8|1462.6|1461.8|1463.8|1463.4|1462.6|1461.8|6442
1608711930000|2020-12-23 08:25:30|1462.8|1462|1463.6|1463|1463.6|1463|1462.8|1462|671
1608711940000|2020-12-23 08:25:40|1463.4|1462.8|1463.2|1462.8|1463.4|1462.8|1462.8|1462.2|1224
1608711950000|2020-12-23 08:25:50|1463|1462.6|1463.2|1462.4|1463.6|1463.2|1463|1462.2|4041
1608711960000|2020-12-23 08:26:00|||||||||105
1608711970000|2020-12-23 08:26:10|1463|1463|1463.4|1462.6|1463.6|1463|1462.8|1462.4|1847
1608711980000|2020-12-23 08:26:20|1463|1462.8|1463.6|1463|1463.8|1463.4|1463|1462.8|967
1608711990000|2020-12-23 08:26:30|1463.8|1463.2|1462.8|1462.4|1463.8|1463.2|1462.4|1462|8899
1608712000000|2020-12-23 08:26:40|1463|1462.2|1463.4|1462.6|1464.4|1463.8|1463|1462|18230
1608712010000|2020-12-23 08:26:50|1463.2|1462.4|1462.8|1462.2|1463.2|1462.4|1462.6|1462.2|300
1608712020000|2020-12-23 08:27:00|1462.6||1462.8||1462.8||1462.6||500
1608712030000|2020-12-23 08:27:10|1462.6|1462.4|1464.6|1464|1464.6|1464|1462.6|1462.4|3400
1608712040000|2020-12-23 08:27:20|1464.4|1463.8|1464.4|1463.6|1464.6|1464.2|1464.2|1463.6|4428
1608712050000|2020-12-23 08:27:30|1464.2|1463.8|1463.8|1463.4|1464.4|1464.2|1463.8|1463.4|3882
1608712060000|2020-12-23 08:27:40|1463.6|1463.2|1463.8|1463.6|1463.8|1463.6|1463.4|1462.8|1329
1608712070000|2020-12-23 08:27:50|1463.6|1463.4|1463.6|1462.8|1463.6|1463.4|1463.4|1462.8|883
1608712080000|2020-12-23 08:28:00|1463.8|1463|1463.8|1463.4|1463.8|1463.4|1463.8|1463|2677
1608712090000|2020-12-23 08:28:10|1463.6|1463.2|1463.4|1463|1464|1463.6|1463.4|1463|9669
1608712100000|2020-12-23 08:28:20|1463.2|1462.8|1463.2|1463|1463.4|1463|1463.2|1462.8|0
1608712110000|2020-12-23 08:28:30|1463.4|1463.2|1463.2|1462.8|1463.8|1463.6|1463.2|1462.4|45774
1608712120000|2020-12-23 08:28:40|1463.4|1462.6|1463.8|1463.2|1463.8|1463.2|1463.2|1462.4|4353
1608712130000|2020-12-23 08:28:50|1464|1463.4|1463.6|1463.2|1464.4|1463.8|1463.6|1463|5380
1608712140000|2020-12-23 08:29:00|1464|1463.4|1464|1463.4|1464|1463.4|1464|1463.4|1715
1608712150000|2020-12-23 08:29:10|1463.8||1463.8||1463.8||1463.8||0
1608712160000|2020-12-23 08:29:20|1464|1463.6|1463|1462.4|1464.4|1463.8|1463|1462.4|8762
1608712170000|2020-12-23 08:29:30|1463.2|1462.2|1462.8|1462.4|1463.2|1462.4|1462.8|1462.2|0
1608712180000|2020-12-23 08:29:40|1463.2|1462.6|1463|1462.4|1463.4|1462.8|1463|1462.4|3003
1608712190000|2020-12-23 08:29:50|1462.8|1462.6|1462.8|1462.2|1462.8|1462.6|1462.8|1462.2|1329
1608712200000|2020-12-23 08:30:00|1463|1462.4|1463.6|1463|1463.6|1463|1463|1462.4|2671
1608712210000|2020-12-23 08:30:10||1462.8||1462.8||1462.8||1462.8|0
1608712220000|2020-12-23 08:30:20|1463.8|1463|1464.4|1463.6|1464.4|1463.8|1463.8|1463|5265
1608712230000|2020-12-23 08:30:30|1464.2|1463.4|1464|1463.4|1464.2|1463.4|1464|1463.4|1536
1608712240000|2020-12-23 08:30:40|1463.8|1463.2|1462.8|1462|1464|1463.2|1462.8|1462|1644
1608712250000|2020-12-23 08:30:50|1462.4|1462.2|1461.6|1461|1462.8|1462.2|1461.6|1461|3089
1608712260000|2020-12-23 08:31:00|1461.8|1461.2|1461.4|1460.6|1461.8|1461.2|1460.8|1460.2|4114
1608712270000|2020-12-23 08:31:10|1461.6||1461.4||1461.6||1461.2||800
1608712280000|2020-12-23 08:31:20|1461.2|1460.8|1461.2|1460.6|1461.8|1461.4|1461.2|1460.4|7353
1608712290000|2020-12-23 08:31:30|1461.4|1460.8|1461.6|1461|1461.6|1461|1461.2|1460.6|249
1608712300000|2020-12-23 08:31:40|1461.8|1461.2|1461.8|1461|1461.8|1461.4|1461.6|1461|500
1608712310000|2020-12-23 08:31:50|1461.6|1461.2|1462|1461.4|1462.2|1461.6|1461.6|1461|2544
1608712320000|2020-12-23 08:32:00|1461.8|1461.2|1461.2|1460.6|1462|1461.4|1461.2|1460.6|2343
1608712330000|2020-12-23 08:32:10|1461.4|1460.4|1460.2|1459.6|1461.4|1460.4|1460.2|1459.6|4878
1608712340000|2020-12-23 08:32:20|1460|1459.8|1460|1459.4|1460|1460|1460|1459.2|2426
1608712350000|2020-12-23 08:32:30|1460.2|1459.6|1461.2|1460.4|1461.2|1460.4|1460.2|1459.6|3329
1608712360000|2020-12-23 08:32:40|1461.4|1460.6|1461.2|1460.6|1461.4|1461|1461.2|1460.4|3457
1608712370000|2020-12-23 08:32:50|1461|1460.4|1460.8|1460.2|1461.2|1460.4|1460.4|1459.8|3728
1608712380000|2020-12-23 08:33:00|1461.2|1460.4|1461.2|1460.6|1461.2|1460.8|1461.2|1460.4|287
1608712390000|2020-12-23 08:33:10|1460.8|1460.4|1460.8|1460.2|1461.2|1461|1460.8|1460.2|211
1608712400000|2020-12-23 08:33:20|1461|1460.4|1461|1460.2|1461.2|1460.8|1461|1460.2|423
1608712410000|2020-12-23 08:33:30|||||||||35
1608712420000|2020-12-23 08:33:40||1460.4||1460.4||1460.4||1460.4|0
1608712430000|2020-12-23 08:33:50|1461.2|1460.6|1460.8|1460.2|1461.2|1460.8|1460.4|1460|8513
1608712440000|2020-12-23 08:34:00|1460.6|1460|1459.4|1459|1460.6|1460|1459.4|1459|1728
1608712450000|2020-12-23 08:34:10|1459.6|1459.2|1459.8|1459.2|1460.2|1460|1459.6|1459|10796
1608712460000|2020-12-23 08:34:20|1460|1459.6|1460|1459.2|1460|1459.6|1459.8|1459.2|7
1608712470000|2020-12-23 08:34:30|1459.8|1459.6|1460|1459.4|1460|1459.6|1459.6|1459.4|136
1608712480000|2020-12-23 08:34:40|1460.2|1459.6|1460.2|1459.6|1460.2|1459.8|1460.2|1459.6|579
1608712490000|2020-12-23 08:34:50|1459.8|1460|1459.8|1459.2|1460.2|1460|1459.8|1459.2|463
1608712500000|2020-12-23 08:35:00|1460|1459.4|1460.2|1459.4|1460.2|1459.4|1460|1459.4|0
1608712510000|2020-12-23 08:35:10|1460.4|1459.6|1461|1460.2|1461|1460.6|1460.2|1459.6|8119
1608712520000|2020-12-23 08:35:20|1461.2|1460.4|1461|1460.4|1461.6|1461|1461|1460.4|8312
1608712530000|2020-12-23 08:35:30|1460.8|1460.2|1461|1460.6|1461|1460.6|1460.8|1460.2|757
1608712550000|2020-12-23 08:35:50|1461.2|1460.8|1462.6|1462|1462.6|1462.2|1461.2|1460.8|7771
1608712560000|2020-12-23 08:36:00|1462.4|1461.8|1461.8|1461.2|1462.6|1461.8|1461.8|1461.2|4690
1608712570000|2020-12-23 08:36:10|1461.6|1461|1461.2|1460.6|1461.6|1461.2|1461|1460.6|492
1608712580000|2020-12-23 08:36:20|1461|1460.4|1461|1460.4|1461.2|1460.8|1461|1460.4|1430
1608712590000|2020-12-23 08:36:30|1460.8|1460.2|1460.6|1460.2|1460.8|1460.2|1460.6|1460|0
1608712600000|2020-12-23 08:36:40||1460||1460.2||1460.2||1460|340
1608712610000|2020-12-23 08:36:50|1460.4|1460|1460.4|1460|1460.6|1460|1460.4|1460|621
1608712620000|2020-12-23 08:37:00|1460.2||1460.2||1460.2||1460.2||0
1608712630000|2020-12-23 08:37:10|1460|1459.8|1460.6|1459.8|1460.6|1459.8|1459.6|1459.4|5959
1608712640000|2020-12-23 08:37:20|1460.8|1460|1461.4|1460.8|1461.4|1461.2|1460.8|1460|2794
1608712650000|2020-12-23 08:37:30|1461.6||1461.6||1461.6||1461.6||0
1608712660000|2020-12-23 08:37:40|1461.4|1460.6|1460.6|1460|1461.4|1460.6|1460.6|1460|1602
1608712670000|2020-12-23 08:37:50||1460.2||1460.2||1460.2||1460|50
1608712680000|2020-12-23 08:38:00|1460.4|1460|1460|1459.6|1460.6|1460.2|1460|1459.6|2808
1608712690000|2020-12-23 08:38:10|1459.8|1459.4|1460|1459.4|1460|1459.6|1459.8|1459.2|3110
1608712700000|2020-12-23 08:38:20|1459.8|1459.8|1460.6|1459.8|1460.6|1459.8|1459.8|1459.4|3718
1608712710000|2020-12-23 08:38:30|1460.4|1459.6|1459.4|1459|1460.6|1459.8|1459.4|1459|3608
1608712720000|2020-12-23 08:38:40|1459.2||1459.4||1459.4||1459.2||0
1608712730000|2020-12-23 08:38:50|1459.6|1459.2|1459.2|1458.8|1459.6|1459.2|1459.2|1458.6|928
1608712740000|2020-12-23 08:39:00|1459.4|1459|1459.8|1459.2|1459.8|1459.4|1459.4|1458.8|1432
1608712750000|2020-12-23 08:39:10|1460|1459.4|1460.4|1460|1460.4|1460|1460|1459.4|4000
1608712760000|2020-12-23 08:39:20|1460.2|1459.8|1459.6|1459.2|1460.2|1459.8|1459.6|1459.2|1252
1608712770000|2020-12-23 08:39:30|1459.4|1459|1459.2|1458.8|1459.4|1459|1459.2|1458.6|569
1608712780000|2020-12-23 08:39:40|1459|1458.6|1459|1458.6|1459|1458.8|1459|1458.4|594
1608712790000|2020-12-23 08:39:50|||||||||33
1608712800000|2020-12-23 08:40:00|1459.2|1458.8|1458.4|1458|1459.2|1458.8|1458.4|1458|2617
1608712810000|2020-12-23 08:40:10|1458.6|1458.2|1458.8|1458.4|1458.8|1458.4|1458.4|1458|9376
1608712820000|2020-12-23 08:40:20||1458.6||1458.4||1458.6||1458.4|100
1608712830000|2020-12-23 08:40:30|1458.6|1458.2|1459|1458.2|1459.4|1459|1458.6|1458.2|13376
1608712840000|2020-12-23 08:40:40|1458.8|1458|1458.2|1458|1458.8|1458|1458.2|1457.6|2846
1608712850000|2020-12-23 08:40:50|1458|1457.8|1458|1457.6|1458|1457.8|1458|1457.6|2
1608712860000|2020-12-23 08:41:00|1457.8|1457.4|1457.2|1456.6|1457.8|1457.4|1457.2|1456.6|980
1608712870000|2020-12-23 08:41:10|1456.8|1456.4|1457.2|1456.6|1457.2|1457|1456.6|1456.4|3916
1608712880000|2020-12-23 08:41:20|1457|1456.8|1457.8|1457.2|1457.8|1457.4|1457|1456.6|6811
1608712890000|2020-12-23 08:41:30|1457.6|1457|1457.4|1456.8|1457.6|1457|1457.4|1456.8|0
1608712900000|2020-12-23 08:41:40|1457|1456.6|1457|1456.6|1457|1456.6|1457|1456.6|0
1608712910000|2020-12-23 08:41:50|1456.8|1456.4|1457.2|1456.6|1457.4|1457|1456.8|1456.4|7437
1608712920000|2020-12-23 08:42:00|1457|1456.4|1456.6|1456.2|1457|1456.4|1456.6|1456|1613
1608712930000|2020-12-23 08:42:10|1456.8|1456.4|1457.6|1457|1457.8|1457.4|1456.8|1456.2|3916
1608712940000|2020-12-23 08:42:20|1457.8|1457.2|1457.8|1457.4|1458|1457.4|1457.6|1457|870
1608712950000|2020-12-23 08:42:30|1458|1457.2|1457.8|1457.4|1458|1457.4|1457.8|1457.2|441
1608712960000|2020-12-23 08:42:40|1458|1457.6|1458|1457.6|1458|1457.6|1458|1457.4|0
1608712970000|2020-12-23 08:42:50|1458.2|1457.8|1459.2|1458.6|1459.2|1458.6|1458.2|1457.8|6824
1608712980000|2020-12-23 08:43:00|1459.4|1458.8|1460.6|1460|1460.8|1460.2|1459.4|1458.8|9286
1608712990000|2020-12-23 08:43:10|1460.4|1459.8|1460|1459.4|1460.4|1459.8|1460|1459.4|843
1608713000000|2020-12-23 08:43:20|1460.4|1459.6|1460.6|1459.8|1460.6|1459.8|1460.4|1459.4|1096
1608713010000|2020-12-23 08:43:30|1460.8|1460|1460.8|1460.2|1460.8|1460.2|1460.8|1460|1291
1608713020000|2020-12-23 08:43:40|1460.6|1460|1460.2|1459.6|1460.8|1460.2|1460.2|1459.6|6060
1608713030000|2020-12-23 08:43:50|1459.8|1459.4|1459.6|1459|1459.8|1459.4|1459.6|1459|0
1608713040000|2020-12-23 08:44:00|1459.8|1459.2|1460|1459.4|1460|1459.6|1459.6|1459|1279
1608713050000|2020-12-23 08:44:10|1459.8|1459.6|1460.6|1459.8|1460.6|1459.8|1459.8|1459.4|1708
1608713070000|2020-12-23 08:44:30|1460.4|1459.6|1460|1459|1460.4|1459.6|1460|1459|554
1608713080000|2020-12-23 08:44:40|1459.8|1458.8|1460.4|1459.8|1460.4|1460|1459.4|1458.6|7425
1608713090000|2020-12-23 08:44:50|1460.2|1459.6|1460|1459.8|1460.4|1460|1460|1459.4|240
1608713100000|2020-12-23 08:45:00|1459.8|1459.6|1460|1459.4|1460.2|1459.8|1459.6|1459|4630
1608713110000|2020-12-23 08:45:10||1459.2||1459.4||1459.4||1459.2|0
1608713120000|2020-12-23 08:45:20|1460.2|1459.6|1460.8|1460.2|1460.8|1460.2|1460.2|1459.6|3327
1608713130000|2020-12-23 08:45:30|1460.6|1460.4|1460.4|1460.2|1460.8|1460.6|1460.4|1460.2|2293
1608713140000|2020-12-23 08:45:40|1460.2|1460|1460.8|1460.4|1460.8|1460.4|1460.2|1460|826
1608713150000|2020-12-23 08:45:50|1460.6|1460.2|1461|1460.6|1461|1460.8|1460.6|1460.2|3606
1608713160000|2020-12-23 08:46:00|1461.2|1460.8|1461.4|1461|1461.6|1461.4|1461.2|1460.8|6634
1608713170000|2020-12-23 08:46:10|1461.6|1461.2|1461.6|1461.4|1462|1461.6|1461.2|1461|3074
1608713180000|2020-12-23 08:46:20|1461.8|1461.6|1461.8|1461.4|1462|1461.6|1461.6|1461.4|415
1608713190000|2020-12-23 08:46:30|1461.6|1461.2|1461.4|1461.2|1461.6|1461.2|1461.2|1461|901
1608713200000|2020-12-23 08:46:40|1461.2|1461|1461.2|1460.8|1461.2|1461|1461.2|1460.8|952
1608713210000|2020-12-23 08:46:50|1461|1460.6|1461.4|1461|1461.4|1461|1460.8|1460.6|591
1608713220000|2020-12-23 08:47:00||1461.2||1461||1461.2||1461|90
1608713230000|2020-12-23 08:47:10|1461.2|1460.8|1461.2|1460.8|1461.2|1460.8|1461.2|1460.8|465
1608713240000|2020-12-23 08:47:20|1461|1460.6|1460.2|1459.8|1461|1460.6|1460.2|1459.8|1254
1608713250000|2020-12-23 08:47:30|1460|1459.6|1459.4|1459.2|1460|1459.6|1459.4|1459.2|705
1608713260000|2020-12-23 08:47:40|1459.6|1459|1460|1459.4|1460|1459.4|1459.6|1459|407
1608713270000|2020-12-23 08:47:50|1459.8|1459.6|1459|1458.6|1459.8|1459.6|1459|1458.4|1040
1608713280000|2020-12-23 08:48:00|1459.2|1458.8|1458.8|1458.6|1459.2|1459|1458.8|1458.4|1669
1608713290000|2020-12-23 08:48:10|1458.6|1458.4|1459.4|1459|1459.8|1459.6|1458.6|1458.4|3545
1608713300000|2020-12-23 08:48:20|1459.6|1458.8|1459|1458.6|1459.6|1458.8|1458.4|1458.2|1317
1608713310000|2020-12-23 08:48:30||1458.4||1458.4||1458.4||1458.4|0
1608713320000|2020-12-23 08:48:40|1459.2|1458.6|1459.4|1459|1459.4|1459|1459.2|1458.6|959
1608713330000|2020-12-23 08:48:50|1459.6|1458.8|1459.6|1459|1459.6|1459|1459.6|1458.8|0
1608713340000|2020-12-23 08:49:00|1459.8|1459.2|1460|1459.4|1460|1459.4|1459.8|1459.2|0
1608713350000|2020-12-23 08:49:10||1459.6||1459.4||1459.8||1459.4|23
1608713360000|2020-12-23 08:49:20|1460.2|1459.6|1460.4|1460|1460.4|1460|1460.2|1459.6|188
1608713370000|2020-12-23 08:49:30|1460.6|1460.2|1460.4|1460|1460.8|1460.6|1460.2|1460|717
1608713380000|2020-12-23 08:49:40|1460.6||1460.4||1460.6||1460.4||0
1608713390000|2020-12-23 08:49:50|1460.6|1460.2|1460.4|1460|1460.6|1460.2|1460.4|1460|503
1608713410000|2020-12-23 08:50:10|1460.2|1459.8|1460|1459.6|1460.2|1459.8|1459.8|1459.6|2704
1608713420000|2020-12-23 08:50:20|1459.8|1459.4|1459.6|1459.2|1459.8|1459.4|1459|1458.8|1811
1608713430000|2020-12-23 08:50:30|1459.8||1459.8||1459.8||1459.8||0
1608713440000|2020-12-23 08:50:40|1460|1459.4|1460.2|1459.6|1460.4|1460|1460|1459.4|413
1608713450000|2020-12-23 08:50:50|1460.4|1459.8|1460.8|1460.4|1460.8|1460.6|1460.4|1459.8|2499
1608713460000|2020-12-23 08:51:00|1460.6|1460.2|1460.2|1459.8|1460.6|1460.2|1460|1459.8|6193
1608713470000|2020-12-23 08:51:10|1460.4|1460|1461.4|1460.8|1461.4|1461|1460.2|1460|1607
1608713480000|2020-12-23 08:51:20|1461.2|1460.6|1460.6|1460.4|1461.2|1460.6|1460.6|1460.4|1601
1608713490000|2020-12-23 08:51:30|1460.8|1460|1460.6|1460.2|1460.8|1460.2|1460.4|1460|4810
1608713500000|2020-12-23 08:51:40|1460.8||1460.8||1460.8||1460.8||0
1608713510000|2020-12-23 08:51:50|1460.6|1460|1460.6|1460.2|1460.6|1460.2|1460.4|1459.8|343
1608713520000|2020-12-23 08:52:00|1460.8|1460|1460.4|1460|1460.8|1460|1460.4|1460|92
1608713530000|2020-12-23 08:52:10|1460.6||1460.6||1460.6||1460.4||0
1608713540000|2020-12-23 08:52:20|1460.4|1460.2|1461|1460.6|1461|1460.8|1460.4|1460.2|2086
1608713550000|2020-12-23 08:52:30|1461.2|1460.8|1460.8|1460.4|1461.2|1461|1460.8|1460.4|8080
1608713560000|2020-12-23 08:52:40|1460.6|1460.2|1460.4|1460|1460.6|1460.2|1460|1459.6|11733
1608713570000|2020-12-23 08:52:50|1460.2|1459.8|1459.6|1459.2|1460.2|1459.8|1459.6|1459.2|1876
1608713580000|2020-12-23 08:53:00|1459.8|1459.4|1459.6|1459.2|1460.4|1459.8|1459.6|1459.2|8357
1608713590000|2020-12-23 08:53:10|1459.4|1459|1459.2|1459|1459.4|1459|1459.2|1459|2307
1608713600000|2020-12-23 08:53:20|||||||||57
1608713610000|2020-12-23 08:53:30|1459.4|1459.2|1459.6|1459.2|1459.6|1459.2|1459.4|1459|253
1608713620000|2020-12-23 08:53:40|1459.4|1459|1458.6|1458.2|1459.6|1459|1458.6|1458.2|4041
1608713640000|2020-12-23 08:54:00|1458.8|1458.4|1459.2|1458.8|1459.8|1459.6|1458.8|1458.4|9085
1608713650000|2020-12-23 08:54:10|1459.4|1459|1459.2|1458.6|1459.6|1459|1459.2|1458.6|7974
1608713660000|2020-12-23 08:54:20|1459|1458.4|1460|1459.6|1460.4|1460|1458.8|1458.4|58910
1608713670000|2020-12-23 08:54:30|1459.8|1459.4|1459.6|1459.2|1460|1459.6|1459.6|1459.2|3263
1608713680000|2020-12-23 08:54:40|1459.4|1459|1459.4|1459|1459.6|1459.2|1459.4|1459|1175
1608713690000|2020-12-23 08:54:50|1459.2|1459.2|1459|1458.6|1459.6|1459.2|1459|1458.6|15995
1608713700000|2020-12-23 08:55:00|1458.8|1458.4|1459|1458.6|1459|1458.6|1458.8|1458.4|482
1608713710000|2020-12-23 08:55:10||1458.8||1458.8||1458.8||1458.8|0
1608713720000|2020-12-23 08:55:20|1459.2|1459|1460|1459.6|1460|1459.6|1459.2|1459|1871
1608713730000|2020-12-23 08:55:30|1459.8|1459|1459.2|1458.8|1459.8|1459|1459|1458.6|14846
1608713740000|2020-12-23 08:55:40|1459|1458.6|1459.8|1459.4|1459.8|1459.6|1459|1458.6|19936
1608713750000|2020-12-23 08:55:50|1459.6|1459.6|1459.6|1459.2|1459.8|1459.6|1459.6|1459|1399
1608713760000|2020-12-23 08:56:00||1459||1459||1459||1459|0
1608713770000|2020-12-23 08:56:10||1459.2||1459.2||1459.2||1459.2|0
1608713780000|2020-12-23 08:56:20|1459.8|1459.4|1460|1459.6|1460|1459.8|1459.8|1459.4|278
1608713790000|2020-12-23 08:56:30|1460.2|1459.8|1460.6|1460.2|1460.6|1460.2|1460.2|1459.8|5597
1608713800000|2020-12-23 08:56:40|1460.4|1460|1460.2|1460|1460.6|1460.2|1460.2|1460|2435
1608713810000|2020-12-23 08:56:50|1460|1459.8|1459.8|1459.4|1460|1459.8|1459.8|1459.4|740
1608713830000|2020-12-23 08:57:10||1459.6||1459.6||1459.6||1459.6|50
1608713840000|2020-12-23 08:57:20|1460|1459.4|1459.8|1459.2|1460|1459.6|1459.4|1459.2|3055
1608713850000|2020-12-23 08:57:30|1460|1459.4|1460.6|1460.2|1460.6|1460.2|1460|1459.4|1247
1608713860000|2020-12-23 08:57:40|1460.4|1460|1460.6|1460|1460.6|1460.2|1460.4|1460|337
1608713870000|2020-12-23 08:57:50|1460.4|1460.2|1460.6|1460.2|1460.6|1460.2|1460.4|1460|405
1608713880000|2020-12-23 08:58:00|1460.8|1460.4|1459.8|1459.6|1460.8|1460.6|1459.8|1459.6|4275
1608713890000|2020-12-23 08:58:10|1459.6|1459.4|1460|1459.4|1460|1459.4|1459.6|1459.4|177
1608713900000|2020-12-23 08:58:20|1459.8|1459.2|1459.2|1459|1459.8|1459.2|1459.2|1459|828
1608713910000|2020-12-23 08:58:30|1459.4|1459.2|1459.2|1459|1459.4|1459.2|1459.2|1459|886
1608713920000|2020-12-23 08:58:40|1459|1458.8|1459.2|1459|1459.2|1459|1458.8|1458.6|7981
1608713930000|2020-12-23 08:58:50|1459.4|1459.2|1458.6|1458.2|1459.4|1459.2|1458.6|1458.2|16563
1608713940000|2020-12-23 08:59:00|1458.4|1458|1458.4|1458|1458.4|1458|1458.2|1458|847
1608713950000|2020-12-23 08:59:10|1458.6|1458.4|1458.8|1458.2|1458.8|1458.6|1458.6|1458.2|3014
1608713960000|2020-12-23 08:59:20|1459|1458.4|1458.8|1458.6|1459.2|1458.8|1458.8|1458.4|2384
1608713970000|2020-12-23 08:59:30|1459|1458.4|1459|1458.6|1459.2|1458.8|1459|1458.4|1461
1608713980000|2020-12-23 08:59:40|1459.2|1458.8|1459.4|1459|1459.4|1459|1459.2|1458.8|416
1608713990000|2020-12-23 08:59:50|1459.2|1458.8|1458.8|1458.6|1459.4|1459|1458.8|1458.6|4315
1608714000000|2020-12-23 09:00:00||1458.4||1458.4||1458.4||1458.4|0
1608714010000|2020-12-23 09:00:10|1458.6|1458.2|1458.2|1457.8|1458.8|1458.2|1458|1457.8|4278
1608714020000|2020-12-23 09:00:20|1458|1457.6|1458.2|1457.8|1458.2|1457.8|1458|1457.6|3125
1608714030000|2020-12-23 09:00:30|1458|1458|1458.2|1457.8|1458.2|1458|1458|1457.6|2780
1608714040000|2020-12-23 09:00:40|1458|1457.6|1458|1457.6|1458|1457.8|1458|1457.4|0
1608714060000|2020-12-23 09:01:00|1457.8|1457.4|1457.8|1457.4|1457.8|1457.4|1457.6|1457.4|243
1608714070000|2020-12-23 09:01:10|1458|1457.6|1458|1457.6|1458|1457.6|1458|1457.4|0
1608714080000|2020-12-23 09:01:20|1457.8|1457.4|1457.2|1456.8|1458|1457.4|1456.8|1456.6|5306
1608714090000|2020-12-23 09:01:30|1457|1456.6|1457|1456.6|1457|1456.6|1457|1456.6|0
1608714100000|2020-12-23 09:01:40|1457.2||1457||1457.2||1456.8||200
1608714110000|2020-12-23 09:01:50|1457.2|1456.8|1458|1457.4|1458|1457.6|1457.2|1456.8|3777
1608714120000|2020-12-23 09:02:00|1457.8|1457.2|1457.6|1457.2|1457.8|1457.2|1457.4|1457.2|5172
1608714130000|2020-12-23 09:02:10|1457.4|1457.4|1458|1457.4|1458|1457.6|1457.4|1457.2|890
1608714140000|2020-12-23 09:02:20|1457.8|1457.6|1458|1457.8|1458|1457.8|1457.8|1457.6|144
1608714150000|2020-12-23 09:02:30|1457.8|1457.6|1458|1457.6|1458|1457.6|1457.8|1457.6|1696
1608714160000|2020-12-23 09:02:40|1458.2|1457.8|1458|1457.8|1458.2|1458|1458|1457.6|622
1608714170000|2020-12-23 09:02:50|1457.8|1457.6|1457.6|1457|1457.8|1457.6|1457.6|1457|1337
1608714180000|2020-12-23 09:03:00|1457.4|1457.2|1457|1456.6|1457.4|1457.2|1457|1456.6|1027
1608714190000|2020-12-23 09:03:10|1457.2|1456.8|1457.2|1456.8|1457.2|1457|1457.2|1456.8|1762
1608714200000|2020-12-23 09:03:20|1457.4|1457|1457.8|1457.4|1457.8|1457.6|1457.4|1457|1554
1608714210000|2020-12-23 09:03:30|1457.6|1457.2|1457.2|1457|1457.6|1457.2|1457|1456.6|901
1608714220000|2020-12-23 09:03:40|1457.4|1457.2|1458.2|1457.6|1458.2|1457.6|1457.4|1457|792
1608714230000|2020-12-23 09:03:50|1458|1458|1458|1457.4|1458.2|1458|1457.8|1457.4|1707
1608714240000|2020-12-23 09:04:00|1458.2|1457.6|1458.4|1457.8|1458.6|1458.4|1458|1457.6|2709
1608714250000|2020-12-23 09:04:10|1458.2|1458|1458.4|1458|1458.4|1458|1458.2|1457.8|612
1608714270000|2020-12-23 09:04:30|1458.6|1458.2|1459|1458.4|1459|1458.8|1458.6|1458.2|1826
1608714280000|2020-12-23 09:04:40|1458.8|1458.6|1459.4|1459|1459.6|1459.4|1458.8|1458.6|8187
1608714290000|2020-12-23 09:04:50|1459.2|1458.8|1459.2|1458.8|1459.2|1458.8|1459.2|1458.8|0
1608714300000|2020-12-23 09:05:00|1459.4|1459|1459.4|1459|1459.8|1459.4|1459.4|1459|5298
1608714320000|2020-12-23 09:05:20|1459.2|1458.8|1459.2|1458.8|1459.2|1458.8|1459|1458.8|1747
1608714330000|2020-12-23 09:05:30|1459|1459|1459.4|1459|1459.4|1459|1459|1459|1933
1608714340000|2020-12-23 09:05:40|1459.2|1458.8|1459.2|1458.8|1459.2|1458.8|1459|1458.6|696
1608714350000|2020-12-23 09:05:50|1459|1458.6|1458.8|1458.4|1459|1459|1458.8|1458.4|5601
1608714370000|2020-12-23 09:06:10|1458.6|1458.2|1457.8|1457.4|1458.6|1458.2|1457.8|1457.4|2844
1608714390000|2020-12-23 09:06:30|1457.6|1457.2|1457.4|1457|1457.6|1457.2|1457.4|1457|0
1608714400000|2020-12-23 09:06:40|1457.6|1457.2|1458|1457.6|1458|1457.6|1457.6|1457.2|466
1608714410000|2020-12-23 09:06:50|1457.8|1457.4|1457.6|1457.2|1457.8|1457.4|1457.4|1457|683
1608714420000|2020-12-23 09:07:00||1457||1457||1457||1457|0
1608714430000|2020-12-23 09:07:10|1457.4|1457.2|1457.2|1456.8|1457.4|1457.2|1457.2|1456.8|2944
1608714440000|2020-12-23 09:07:20|1457|1457|1457.2|1456.8|1457.2|1457|1457|1456.8|436
1608714450000|2020-12-23 09:07:30|1457.4|1457|1457.2|1456.8|1457.4|1457|1457|1456.6|1829
1608714470000|2020-12-23 09:07:50||1457||1456.8||1457||1456.8|123
1608714480000|2020-12-23 09:08:00|1457||1457||1457||1457||0
1608714490000|2020-12-23 09:08:10||1456.6||1456.6||1456.6||1456.6|0
1608714500000|2020-12-23 09:08:20|1457.2|1456.8|1457.4|1457.2|1457.4|1457.2|1457.2|1456.8|1186
1608714510000|2020-12-23 09:08:30|1457.6|1457.4|1457.4|1457|1457.8|1457.6|1457.4|1457|2072
1608714520000|2020-12-23 09:08:40|1457.6|1457.2|1457.8|1457.4|1457.8|1457.6|1457.6|1457.2|2508
1608714530000|2020-12-23 09:08:50|1457.6|1457.2|1457.2|1456.8|1457.8|1457.2|1457|1456.8|3700
1608714540000|2020-12-23 09:09:00|1457.4|1457|1458|1457.4|1458|1457.4|1457.4|1457|1214
1608714550000|2020-12-23 09:09:10|1458.2|1457.6|1458.4|1458|1459|1458.8|1458.2|1457.6|14361
1608714560000|2020-12-23 09:09:20||1458.2||1458||1458.2||1458|200
1608714570000|2020-12-23 09:09:30|1458.6|1458.2|1458.4|1458|1458.6|1458.2|1458.4|1458|2568
1608714580000|2020-12-23 09:09:40|1458.2|1457.8|1458.2|1457.8|1458.2|1458|1458.2|1457.8|905
1608714590000|2020-12-23 09:09:50|1458.4|1458|1459.2|1459|1459.2|1459|1458.4|1458|8141
1608714600000|2020-12-23 09:10:00|1459|1458.8|1459|1458.4|1459|1458.8|1459|1458.4|0
1608714610000|2020-12-23 09:10:10|1458.8|1458.2|1458.2|1457.8|1458.8|1458.2|1458.2|1457.8|2041
1608714620000|2020-12-23 09:10:20|1458|1457.6|1457.8|1457.4|1458|1457.6|1457.8|1457.4|849
1608714630000|2020-12-23 09:10:30|1458|1457.6|1457.8|1457.6|1458|1457.6|1457.8|1457.6|2412
1608714640000|2020-12-23 09:10:40|1458|1457.4|1457.8|1457.4|1458|1457.8|1457.6|1457.2|6408
1608714660000|2020-12-23 09:11:00|1457.6|1457.2|1456.8|1456.4|1457.6|1457.2|1456.6|1456.4|26939
1608714670000|2020-12-23 09:11:10|1457|1456.6|1456.8|1456.4|1457.2|1456.8|1456.8|1456.4|971
1608714680000|2020-12-23 09:11:20|1456.6|1456.2|1456.6|1456.2|1456.6|1456.2|1456.6|1456.2|254
1608714690000|2020-12-23 09:11:30|1456.4|1456.4|1456.4|1456|1456.6|1456.4|1456.4|1456|750
1608714700000|2020-12-23 09:11:40|1456.2|1456.2|1456.2|1456|1456.4|1456.2|1456.2|1456|2722
1608714710000|2020-12-23 09:11:50|1456.4|1455.8|1455.8|1455.6|1456.4|1455.8|1455.8|1455.6|3820
1608714720000|2020-12-23 09:12:00|1455.6|1455.4|1455.8|1455.4|1455.8|1455.4|1455.4|1455|3145
1608714730000|2020-12-23 09:12:10|1455.6||1455.6||1455.6||1455.6||20
1608714740000|2020-12-23 09:12:20|1455.8|1455.6|1455.8|1455.6|1455.8|1455.6|1455.6|1455.6|2604
1608714750000|2020-12-23 09:12:30|1456|1455.8|1456.2|1455.8|1456.4|1456.2|1456|1455.8|5114
1608714760000|2020-12-23 09:12:40|1456.6|1456|1455.4|1455.2|1456.6|1456.4|1455.4|1455.2|20622
1608714770000|2020-12-23 09:12:50|1455.2|1455|1455.4|1455|1456.2|1456|1455|1454.6|15964
1608714780000|2020-12-23 09:13:00|1455.2|1454.8|1455.8|1455.4|1455.8|1455.6|1455.2|1454.8|4285
1608714790000|2020-12-23 09:13:10|1456|1455.6|1455.8|1455.4|1456|1455.6|1455.6|1455.4|1913
1608714800000|2020-12-23 09:13:20|1456|1455.6|1456.2|1456|1456.2|1456|1456|1455.6|1079
1608714810000|2020-12-23 09:13:30|1456.4|1455.8|1456|1455.6|1456.6|1456.4|1456|1455.6|4860
1608714820000|2020-12-23 09:13:40|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|957
1608714830000|2020-12-23 09:13:50|1456.4|1456|1456.4|1456|1456.4|1456.2|1456.2|1455.6|3012
1608714840000|2020-12-23 09:14:00|1456.6|1456.2|1456.6|1456.2|1456.6|1456.4|1456.6|1456|1495
1608714850000|2020-12-23 09:14:10|1456.8|1456.4|1456.8|1456.6|1457|1456.8|1456.8|1456.4|800
1608714860000|2020-12-23 09:14:20|1456.6|1456.4|1456.8|1456.4|1456.8|1456.6|1456.6|1456.2|1383
1608714870000|2020-12-23 09:14:30|1456.6|1456.2|1456.6|1456.2|1456.6|1456.2|1456.4|1456.2|616
1608714890000|2020-12-23 09:14:50|1456.8|1456.4|1457.4|1457|1457.4|1457|1456.8|1456.2|3178
1608714900000|2020-12-23 09:15:00||1457.2||1457||1457.2||1457|0
1608714910000|2020-12-23 09:15:10|1457.2|1456.8|1457.4|1457|1457.4|1457.2|1457|1456.8|2792
1608714920000|2020-12-23 09:15:20|1457.6|1457.2|1458.2|1458|1458.2|1458|1457.6|1457|1283
1608714930000|2020-12-23 09:15:30|1458.4|1457.8|1457.8|1457.4|1458.4|1457.8|1457.6|1457.4|9311
1608714940000|2020-12-23 09:15:40|1458|1457.6|1458.2|1458|1458.6|1458.4|1458|1457.4|7419
1608714950000|2020-12-23 09:15:50|1458|1457.8|1458|1457.4|1458|1457.8|1457.8|1457.4|2324
1608714960000|2020-12-23 09:16:00|1458.2|1457.6|1458.2|1457.8|1458.2|1458|1458.2|1457.6|1083
1608714970000|2020-12-23 09:16:10|1458|1457.6|1457.8|1457.4|1458|1457.8|1457.8|1457.4|2318
1608714980000|2020-12-23 09:16:20|1457.6|1457.2|1456.8|1456.6|1457.8|1457.4|1456.6|1456.4|14860
1608714990000|2020-12-23 09:16:30|1456.6|1456.4|1456.8|1456|1456.8|1456.4|1456.6|1456|1346
1608715000000|2020-12-23 09:16:40|1456.6|1456.2|1456.4|1456.2|1456.8|1456.6|1456.4|1456.2|2210
1608715010000|2020-12-23 09:16:50|1456.6|1456.4|1456.4|1456.2|1456.6|1456.4|1456.4|1456.2|2452
1608715020000|2020-12-23 09:17:00||1456||1456||1456||1456|0
1608715030000|2020-12-23 09:17:10|1456.6|1456.4|1456.8|1456.6|1456.8|1456.6|1456.6|1456.4|3022
1608715040000|2020-12-23 09:17:20|1456.6|1456.4|1456.2|1456|1456.6|1456.4|1456.2|1456|1654
1608715050000|2020-12-23 09:17:30|||||||||40
1608715060000|2020-12-23 09:17:40|1456.4|1456.2|1456.2|1456|1456.4|1456.2|1456.2|1456|2596
1608715070000|2020-12-23 09:17:50|1456|1455.8|1456.2|1455.8|1456.2|1455.8|1456|1455.6|1789
1608715080000|2020-12-23 09:18:00|1456.4|1456|1456.6|1456.2|1456.6|1456.4|1456.4|1455.8|2386
1608715090000|2020-12-23 09:18:10|1456.8|1456.4|1456.6|1456|1456.8|1456.6|1456.4|1456|13398
1608715100000|2020-12-23 09:18:20||1456.2||1456||1456.4||1456|150
1608715110000|2020-12-23 09:18:30|1456.4|1456.2|1455.8|1455.6|1456.6|1456.2|1455.4|1455.2|13238
1608715120000|2020-12-23 09:18:40|||||||||75
1608715130000|2020-12-23 09:18:50|1456||1455.8||1456||1455.8||2104
1608715140000|2020-12-23 09:19:00|1456|1455.8|1456.2|1456|1456.4|1456.2|1456|1455.8|3171
1608715150000|2020-12-23 09:19:10|1456|1455.8|1455.6|1455.2|1456.2|1455.8|1455.6|1455.2|3935
1608715160000|2020-12-23 09:19:20|1455.4|1455.4|1455.4|1455.2|1455.4|1455.4|1455.4|1455.2|762
1608715170000|2020-12-23 09:19:30|1455.6|1455|1455.2|1455|1455.6|1455|1455.2|1455|4295
1608715180000|2020-12-23 09:19:40|1455.4|1455.2|1454.8|1454.6|1455.4|1455.2|1454.8|1454.6|3011
1608715190000|2020-12-23 09:19:50|1454.6|1454.4|1454.8|1454.2|1454.8|1454.6|1454.6|1454.2|1967
1608715200000|2020-12-23 09:20:00|1454.6|1454|1454.2|1453.8|1454.6|1454.2|1454|1453.8|4608
1608715210000|2020-12-23 09:20:10|1454|1453.6|1454.2|1453.8|1454.2|1454|1454|1453.6|12161
1608715220000|2020-12-23 09:20:20|1454|1453.6|1453.4|1453|1454|1453.6|1453.4|1453|11847
1608715230000|2020-12-23 09:20:30|1453.6|1453.2|1453.2|1452.6|1453.6|1453.4|1453|1452.6|8276
1608715240000|2020-12-23 09:20:40|1453|1452.8|1453.4|1453|1453.4|1453.2|1452.8|1452.4|4226
1608715250000|2020-12-23 09:20:50|1453.2|1452.8|1453.2|1452.8|1453.2|1453|1453|1452.8|1411
1608715260000|2020-12-23 09:21:00|1453|1452.6|1452.8|1452.6|1453.2|1452.6|1452.6|1452.4|2663
1608715270000|2020-12-23 09:21:10|1453|1452.8|1452.8|1452.4|1453|1452.8|1452.8|1452.2|1577
1608715280000|2020-12-23 09:21:20|1453|1452.6|1453|1452.6|1453|1452.6|1453|1452.6|1130
1608715290000|2020-12-23 09:21:30|1452.8|1452.4|1453|1452.8|1453.2|1453|1452.6|1452.4|2676
1608715300000|2020-12-23 09:21:40|1453.2|1453|1453|1452.8|1453.4|1453|1453|1452.8|1941
1608715310000|2020-12-23 09:21:50|1452.8|1452.6|1453|1452.6|1453.2|1453|1452.8|1452.6|1093
1608715330000|2020-12-23 09:22:10|1452.8|1452.4|1452.2|1452|1452.8|1452.4|1452.2|1452|5168
1608715340000|2020-12-23 09:22:20|1452.4|1452.2|1452.6|1452.2|1453|1452.8|1452.2|1452|15265
1608715350000|2020-12-23 09:22:30|||||||||725
1608715360000|2020-12-23 09:22:40|1452.8|1452.4|1452.8|1452.6|1453|1452.6|1452.8|1452.2|4732
1608715370000|2020-12-23 09:22:50|1453|1452.4|1453|1452.6|1453|1452.8|1453|1452.4|650
1608715380000|2020-12-23 09:23:00|||||||||11
1608715390000|2020-12-23 09:23:10|1452.8|1452.4|1452.6|1452.2|1452.8|1452.4|1452.6|1452.2|588
1608715400000|2020-12-23 09:23:20||1452.4||1452.2||1452.4||1452.2|1402
1608715410000|2020-12-23 09:23:30|1452.8|1452.4|1452.4|1452|1452.8|1452.6|1452.2|1452|2539
1608715430000|2020-12-23 09:23:50|1452.6|1452.2|1452.6|1452|1452.8|1452.6|1452.6|1452|792
1608715440000|2020-12-23 09:24:00|1452.4|1451.8|1451.6|1451|1452.4|1451.8|1451.6|1451|7535
1608715450000|2020-12-23 09:24:10||1451.2||1451||1451.2||1451|500
1608715460000|2020-12-23 09:24:20|1451.4|1451.2|1451.2|1451|1451.4|1451.2|1451.2|1451|17
1608715470000|2020-12-23 09:24:30|1451|1450.8|1451|1450.8|1451|1450.8|1450.8|1450.6|9304
1608715480000|2020-12-23 09:24:40|1451.2|1451|1451.2|1450.8|1451.4|1451.2|1451.2|1450.8|12930
1608715490000|2020-12-23 09:24:50|1451|1450.6|1450.2|1450|1451|1450.6|1450.2|1450|2396
1608715500000|2020-12-23 09:25:00|1450.4|1450.2|1450.6|1450.2|1450.6|1450.2|1450.2|1450|4832
1608715510000|2020-12-23 09:25:10|1450.8|1450.4|1451|1450.6|1451|1450.8|1450.8|1450.4|5374
1608715520000|2020-12-23 09:25:20||1450.8||1450.8||1450.8||1450.8|4742
1608715530000|2020-12-23 09:25:30|1450.8|1450.6|1450.6|1450.2|1451|1450.6|1450.6|1450.2|3272
1608715540000|2020-12-23 09:25:40|1450.4|1450.4|1450.4|1450|1450.4|1450.4|1450.4|1450|3971
1608715550000|2020-12-23 09:25:50|1450.6|1450.2|1450.6|1450.2|1450.6|1450.2|1450.6|1450|3389
1608715560000|2020-12-23 09:26:00|1450.4|1450.4|1451.2|1451|1451.2|1451|1450.4|1450.4|3634
1608715570000|2020-12-23 09:26:10|1451|1450.8|1451.6|1451.2|1451.6|1451.2|1451|1450.8|2712
1608715580000|2020-12-23 09:26:20|1451.8|1451.4|1451.4|1450.8|1451.8|1451.6|1451.4|1450.8|3279
1608715590000|2020-12-23 09:26:30|1451.2|1450.6|1450.8|1450.4|1451.2|1450.8|1450.6|1450.2|6190
1608715600000|2020-12-23 09:26:40|1451.2|1451|1452|1451.8|1452.2|1451.8|1451.2|1451|14082
1608715610000|2020-12-23 09:26:50|1452.2|1452|1452.2|1451.8|1452.6|1452.4|1452|1451.8|6210
1608715620000|2020-12-23 09:27:00|1452|1451.6|1452|1451.6|1452|1452|1452|1451.6|850
1608715630000|2020-12-23 09:27:10|1452.2|1451.8|1452.6|1452.2|1452.6|1452.2|1452.2|1451.6|1662
1608715640000|2020-12-23 09:27:20|1453|1452.4|1452.8|1452.4|1453.2|1452.8|1452.8|1452.2|4410
1608715650000|2020-12-23 09:27:30|1452.6||1452.6||1452.6||1452.6||0
1608715660000|2020-12-23 09:27:40|||||||||283
1608715670000|2020-12-23 09:27:50|1452.4|1452.2|1451.8|1451.4|1452.4|1452.2|1451.8|1451.4|12122
1608715680000|2020-12-23 09:28:00|1451.6|1451.2|1451.4|1451|1451.6|1451.4|1451.2|1451|9983
1608715690000|2020-12-23 09:28:10|1451.6|1451.2|1451.6|1451.4|1451.6|1451.4|1451.6|1451|2036
1608715700000|2020-12-23 09:28:20|||||||||3164
1608715710000|2020-12-23 09:28:30|1451.8|1451.6|1451.6|1451.4|1452|1451.8|1451.6|1451.2|7017
1608715720000|2020-12-23 09:28:40|1451.4|1451.2|1451.4|1451|1451.4|1451.2|1451.4|1451|5144
1608715730000|2020-12-23 09:28:50|1451.6|1451.2|1451.4|1451|1451.6|1451.4|1451.4|1451|3735
1608715740000|2020-12-23 09:29:00|1451.2|1450.8|1451|1450.6|1451.4|1450.8|1451|1450.6|712
1608715750000|2020-12-23 09:29:10|1451.2|1450.8|1451|1450.8|1451.2|1451|1451|1450.8|716
1608715760000|2020-12-23 09:29:20|1451.2|1451|1450.8|1450.6|1451.2|1451|1450.8|1450.6|2229
1608715770000|2020-12-23 09:29:30|||||||||22
1608715780000|2020-12-23 09:29:40|1451|1450.8|1451.2|1451|1451.4|1451.2|1451|1450.8|9155
1608715790000|2020-12-23 09:29:50|||||||||1701
1608715800000|2020-12-23 09:30:00|1451.4|1451.2|1452.4|1452|1452.4|1452|1451.4|1451.2|3651
1608715810000|2020-12-23 09:30:10|1452.6|1452.2|1452.8|1452.6|1453.2|1453|1452.6|1452.2|6535
1608715820000|2020-12-23 09:30:20|1453|1452.4|1453|1452.6|1453.2|1453|1453|1452.4|4604
1608715830000|2020-12-23 09:30:30||1452.4||1452.8||1452.8||1452.4|891
1608715840000|2020-12-23 09:30:40|1453.2|1453|1453.4|1453|1453.4|1453|1453.2|1453|1037
1608715850000|2020-12-23 09:30:50|1453.6|1453.2|1454|1453.8|1454|1453.8|1453.4|1453.2|1392
1608715860000|2020-12-23 09:31:00|1454.2|1453.6|1454|1453.6|1454.2|1454|1454|1453.6|2276
1608715880000|2020-12-23 09:31:20|1453.8|1453.4|1454.2|1453.8|1454.2|1454|1453.6|1453|7308
1608715890000|2020-12-23 09:31:30|1454.4|1454|1454.4|1454.2|1454.4|1454.2|1454.4|1454|1049
1608715900000|2020-12-23 09:31:40|1454.6|1454.4|1455.2|1455|1455.2|1455|1454.6|1454.2|5863
1608715910000|2020-12-23 09:31:50|1455.4|1454.8|1455.6|1455.2|1455.6|1455.4|1455.2|1454.8|6760
1608715920000|2020-12-23 09:32:00|1455.4|1455|1455.2|1454.8|1455.6|1455.2|1455|1454.8|1595
1608715930000|2020-12-23 09:32:10|1455.4|1455|1454.4|1454.2|1455.4|1455.2|1454.4|1454.2|11658
1608715940000|2020-12-23 09:32:20|1454.2|1454|1454.2|1453.8|1454.2|1454|1454.2|1453.8|1723
1608715950000|2020-12-23 09:32:30|1454|1453.6|1454|1453.6|1454|1453.8|1454|1453.6|1511
1608715960000|2020-12-23 09:32:40|1453.8|1453.4|1454|1453.6|1454|1453.6|1453.8|1453.4|1327
1608715970000|2020-12-23 09:32:50|1454.2|1453.8|1455|1454.8|1455|1454.8|1454.2|1453.8|17973
1608715980000|2020-12-23 09:33:00|1455.2|1454.6|1455.2|1454.8|1455.2|1455|1455|1454.6|5507
1608715990000|2020-12-23 09:33:10|1455|1454.6|1455.4|1455|1455.6|1455.4|1455|1454.6|2501
1608716000000|2020-12-23 09:33:20|1455.2|1455.2|1455.6|1455|1455.6|1455.2|1455.2|1455|961
1608716010000|2020-12-23 09:33:30|1455.8|1455.2|1455.8|1455.4|1455.8|1455.6|1455.8|1455.2|1780
1608716020000|2020-12-23 09:33:40|1455.6|1455.2|1455.4|1455|1455.6|1455.4|1455.2|1455|4806
1608716030000|2020-12-23 09:33:50||1455.2||1455||1455.2||1455|10788
1608716040000|2020-12-23 09:34:00|1455.2|1454.8|1455.2|1454.8|1455.4|1454.8|1455.2|1454.8|1707
1608716050000|2020-12-23 09:34:10|||||||||70
1608716060000|2020-12-23 09:34:20|1455.4|1455|1455|1454.6|1455.4|1455.2|1455|1454.4|11392
1608716070000|2020-12-23 09:34:30|1454.8||1454.8||1454.8||1454.8||103
1608716080000|2020-12-23 09:34:40|1454.6|1454.4|1454.6|1454.2|1454.8|1454.4|1454.6|1454.2|2650
1608716090000|2020-12-23 09:34:50|1454.8|1454.4|1454.8|1454.2|1454.8|1454.6|1454.8|1454.2|833
1608716100000|2020-12-23 09:35:00|1454.6|1454.4|1454.8|1454.4|1455|1454.8|1454.6|1454.2|3175
1608716110000|2020-12-23 09:35:10|1454.6|1454.2|1454.6|1454|1454.6|1454.4|1454.4|1454|2362
1608716130000|2020-12-23 09:35:30|1455|1454.4|1455.2|1454.8|1455.6|1455.2|1454.8|1454|21814
1608716150000|2020-12-23 09:35:50|1455.4|1455|1455.6|1455.2|1455.6|1455.4|1455.2|1455|3631
1608716160000|2020-12-23 09:36:00||1455.4||1455.2||1455.4||1455|1133
1608716170000|2020-12-23 09:36:10|1455.4|1455.4|1455.4|1455|1455.6|1455.4|1455.4|1455|404
1608716180000|2020-12-23 09:36:20|1455.6|1455.2|1455|1454.6|1455.6|1455.4|1455|1454.6|10392
1608716190000|2020-12-23 09:36:30|1454.8|1454.8|1454.8|1454.6|1454.8|1454.8|1454.6|1454.4|15428
1608716200000|2020-12-23 09:36:40||1454.4||1454.4||1454.4||1454.4|0
1608716210000|2020-12-23 09:36:50|1455|1454.6|1455.6|1455.4|1455.6|1455.4|1455|1454.4|7282
1608716220000|2020-12-23 09:37:00|1455.8|1455.6|1455.4|1455|1456.2|1456|1455.2|1455|18590
1608716230000|2020-12-23 09:37:10|1455.2|1454.8|1455|1454.6|1455.2|1454.8|1455|1454.6|3222
1608716240000|2020-12-23 09:37:20|1455.2|1454.8|1455|1454.6|1455.2|1455|1455|1454.6|1751
1608716250000|2020-12-23 09:37:30|1454.8|1454.4|1454.2|1454|1455|1454.4|1454.2|1454|5512
1608716260000|2020-12-23 09:37:40|1454.4|1454.2|1454.2|1454|1454.4|1454.2|1454.2|1454|3050
1608716270000|2020-12-23 09:37:50|1454|1453.8|1453.6|1453.2|1454|1453.8|1453.6|1453.2|1438
1608716280000|2020-12-23 09:38:00||1453.4||1453.2||1453.4||1453.2|1511
1608716290000|2020-12-23 09:38:10|1453.2|1453|1453.6|1453.4|1453.6|1453.4|1453.2|1453|6025
1608716300000|2020-12-23 09:38:20||1453.2||1453.2||1453.2||1453|0
1608716310000|2020-12-23 09:38:30|1453.4|1453|1453.2|1453|1453.4|1453|1453.2|1453|50
1608716320000|2020-12-23 09:38:40|1453.4|1453.2|1453.2|1453|1453.4|1453.2|1453.2|1453|2790
1608716330000|2020-12-23 09:38:50|||||||||1109
1608716340000|2020-12-23 09:39:00|1453.4|1453.2|1453.6|1453.4|1453.8|1453.6|1453.4|1453.2|4237
1608716350000|2020-12-23 09:39:10||1453.2||1453.4||1453.4||1453.2|0
1608716360000|2020-12-23 09:39:20|1453.8|1453.6|1453.6|1453.4|1454|1453.8|1453.6|1453.4|2724
1608716370000|2020-12-23 09:39:30|1453.8|1453.6|1453.8|1453.6|1454|1453.6|1453.6|1453.4|2322
1608716380000|2020-12-23 09:39:40|1453.6|1453.4|1453.6|1453.2|1453.6|1453.4|1453.6|1453.2|231
1608716390000|2020-12-23 09:39:50|1453.8|1453.4|1453.2|1453|1453.8|1453.6|1453.2|1453|2404
1608716400000|2020-12-23 09:40:00|1453|1452.8|1453.4|1453|1453.4|1453|1452.8|1452.6|5929
1608716420000|2020-12-23 09:40:20|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|0
1608716430000|2020-12-23 09:40:30|1453.4|1453|1453.2|1452.8|1453.4|1453.2|1453|1452.8|1521
1608716440000|2020-12-23 09:40:40|1453|1452.6|1452.8|1452.4|1453|1452.6|1452.8|1452.4|241
1608716450000|2020-12-23 09:40:50|1453.2|1452.6|1453.2|1453|1453.4|1453.2|1453.2|1452.4|5071
1608716460000|2020-12-23 09:41:00|1453|1452.8|1453|1452.8|1453|1452.8|1453|1452.8|1028
1608716470000|2020-12-23 09:41:10|1453.2|1453|1453.6|1453.4|1453.6|1453.4|1453.2|1452.8|4710
1608716480000|2020-12-23 09:41:20|1453.8||1454||1454||1453.8||0
1608716490000|2020-12-23 09:41:30|1454.2|1453.8|1454|1453.6|1454.2|1454|1454|1453.4|3246
1608716500000|2020-12-23 09:41:40|1454.4|1453.8|1454.2|1453.8|1454.4|1454.2|1454.2|1453.6|2260
1608716510000|2020-12-23 09:41:50|1454.4|1454|1454.2|1454|1454.4|1454.2|1454.2|1454|1044
1608716530000|2020-12-23 09:42:10|1454.4|1454.2|1454.6|1454.2|1454.8|1454.4|1454.4|1454|5619
1608716540000|2020-12-23 09:42:20|1454.8|1454.4|1455|1454.6|1455|1454.8|1454.8|1454.4|2213
1608716570000|2020-12-23 09:42:50|1454.8|1454.4|1453.8|1453.4|1454.8|1454.4|1453.8|1453.4|6756
1608716580000|2020-12-23 09:43:00|1454|1453.6|1453.8|1453.6|1454|1453.8|1453.8|1453.4|3886
1608716590000|2020-12-23 09:43:10|1454|1453.8|1454|1453.6|1454.2|1454|1453.8|1453.6|2986
1608716600000|2020-12-23 09:43:20||1453.8||1453.6||1453.8||1453.6|1564
1608716610000|2020-12-23 09:43:30|1454.2|1453.8|1455|1454.6|1455|1454.8|1454.2|1453.6|6207
1608716620000|2020-12-23 09:43:40|1455.2|1454.8|1455.4|1455|1455.6|1455.4|1455.2|1454.8|2221
1608716630000|2020-12-23 09:43:50|1455.6|1455.2|1455.4|1455.2|1455.6|1455.2|1455.4|1455.2|608
1608716640000|2020-12-23 09:44:00|1455.2|1455|1455.4|1455|1455.4|1455.2|1455.2|1455|507
1608716650000|2020-12-23 09:44:10||1455.2||1455.2||1455.2||1455.2|0
1608716660000|2020-12-23 09:44:20|1455.6|1455.4|1454.8|1454.6|1455.6|1455.4|1454.8|1454.6|10053
1608716670000|2020-12-23 09:44:30|1454.6|1454.4|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|2613
1608716690000|2020-12-23 09:44:50|1454.8|1454.4|1454.8|1454.4|1454.8|1454.6|1454.8|1454.2|2128
1608716700000|2020-12-23 09:45:00|1455|1454.6|1455.2|1454.6|1455.6|1455|1454.8|1454.4|38495
1608716710000|2020-12-23 09:45:10|1455|1454.4|1454.6|1454.4|1455.2|1454.4|1454.6|1454.4|321
1608716720000|2020-12-23 09:45:20|1454.8|1454.6|1454.8|1454.4|1454.8|1454.6|1454.8|1454.4|1436
1608716730000|2020-12-23 09:45:30|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|1454.4|1454.2|1432
1608716740000|2020-12-23 09:45:40||1454.4||1454.2||1454.4||1454.2|0
1608716750000|2020-12-23 09:45:50|1454.4|1454|1454.4|1454|1454.4|1454|1454.2|1454|351
1608716760000|2020-12-23 09:46:00|1454.6|1454.2|1455.2|1454.6|1455.2|1454.8|1454.6|1454.2|4462
1608716770000|2020-12-23 09:46:10|1455.4|1454.8|1455.4|1455.2|1456|1455.6|1455.2|1454.8|19776
1608716780000|2020-12-23 09:46:20|1455.6|1455.4|1456.8|1456.4|1456.8|1456.4|1455.4|1455.2|9314
1608716790000|2020-12-23 09:46:30|1457|1456.6|1457.2|1456.8|1457.2|1456.8|1456.4|1456.2|8401
1608716800000|2020-12-23 09:46:40|1457.4|1457.4|1457.8|1457.4|1457.8|1457.6|1457.2|1457.4|8302
1608716810000|2020-12-23 09:46:50|1457.6|1457.2|1457.8|1457.6|1457.8|1457.6|1457.4|1457.2|3052
1608716820000|2020-12-23 09:47:00|1458|1457.4|1458.2|1457.8|1458.2|1458|1458|1457.4|1487
1608716830000|2020-12-23 09:47:10|1458|1457.6|1458.4|1457.8|1458.6|1458.2|1458|1457.6|872
1608716840000|2020-12-23 09:47:20|1458.6|1458|1458.6|1458.2|1458.8|1458.6|1458.6|1458|3176
1608716850000|2020-12-23 09:47:30|||||||||510
1608716860000|2020-12-23 09:47:40|1458.4|1458|1457.8|1457.4|1458.4|1458|1457.6|1457.4|6090
1608716870000|2020-12-23 09:47:50|1458|1457.6|1458.2|1457.8|1458.2|1457.8|1458|1457.4|524
1608716880000|2020-12-23 09:48:00|1458.4|1458|1458.2|1457.6|1458.4|1458|1457.8|1457.6|5072
1608716890000|2020-12-23 09:48:10|1458||1458||1458||1458||0
1608716900000|2020-12-23 09:48:20||1457.8||1457.6||1457.8||1457.6|350
1608716910000|2020-12-23 09:48:30|1457.8|1457.4|1457.8|1457.4|1457.8|1457.4|1457.6|1457.4|274
1608716920000|2020-12-23 09:48:40|1457.6|1457.6|1457.6|1457.2|1457.6|1457.6|1457.6|1457|3955
1608716930000|2020-12-23 09:48:50||1457||1457.2||1457.2||1457|0
1608716940000|2020-12-23 09:49:00|1457.4|1457.4|1457.2|1456.8|1457.8|1457.6|1457|1456.8|5085
1608716950000|2020-12-23 09:49:10|1457.4|1457|1457.4|1457|1457.6|1457.2|1457.2|1457|501
1608716980000|2020-12-23 09:49:40|1457.2|1456.8|1457.2|1456.8|1457.4|1457.2|1457|1456.8|1381
1608716990000|2020-12-23 09:49:50|1457|1456.6|1456.6|1456.4|1457.2|1456.6|1456.6|1456.4|4294
1608717000000|2020-12-23 09:50:00|1456.4|1456.2|1456.8|1456.4|1456.8|1456.6|1456.2|1456|3370
1608717010000|2020-12-23 09:50:10|1457|1456.6|1457.2|1456.8|1457.2|1456.8|1457|1456.4|450
1608717020000|2020-12-23 09:50:20|1457|1456.6|1457|1456.6|1457.2|1456.8|1457|1456.6|250
1608717040000|2020-12-23 09:50:40|1457.2|1456.8|1457.2|1456.8|1457.4|1457|1457.2|1456.8|233
1608717050000|2020-12-23 09:50:50||1456.6||1456.6||1456.8||1456.6|0
1608717060000|2020-12-23 09:51:00|1457.6|1456.8|1457.4|1457|1457.6|1457.4|1457.2|1456.6|11800
1608717090000|2020-12-23 09:51:30|||||||||250000
1608717100000|2020-12-23 09:51:40|1457.2|1456.8|1457.2|1457|1457.4|1457.2|1456.8|1456.4|4995
1608717110000|2020-12-23 09:51:50|1457.4|1456.8|1457.4|1457|1457.4|1457.2|1457.4|1456.8|226
1608717120000|2020-12-23 09:52:00|1457.6|1457.2|1458.2|1457.8|1458.2|1457.8|1457.6|1457.2|433
1608717130000|2020-12-23 09:52:10|1458||1458||1458||1458||0
1608717140000|2020-12-23 09:52:20|1458.2|1457.6|1458.6|1458.2|1458.6|1458.4|1458.2|1457.6|2038
1608717150000|2020-12-23 09:52:30|1458.4|1458.4|1458.6|1458.2|1458.6|1458.4|1458.4|1458.2|1622
1608717160000|2020-12-23 09:52:40|1458.8|1458.4|1459|1458.6|1459|1458.6|1458.6|1458.4|2621
1608717170000|2020-12-23 09:52:50|1458.8|1458.4|1459|1458.6|1459|1458.6|1458.8|1458.4|2948
1608717180000|2020-12-23 09:53:00|1458.8|1458.4|1459.2|1458.8|1459.4|1459|1458.6|1458.2|5569
1608717190000|2020-12-23 09:53:10||1458.6||1458.6||1458.6||1458.6|0
1608717200000|2020-12-23 09:53:20|1459.4|1458.8|1460.4|1460.2|1460.8|1460.4|1459.4|1458.8|38327
1608717210000|2020-12-23 09:53:30|1460.2|1460|1460|1459.6|1460.4|1460|1460|1459.6|5377
1608717220000|2020-12-23 09:53:40|1460.2|1459.8|1460.6|1460|1460.6|1460.2|1460.2|1459.8|3168
1608717240000|2020-12-23 09:54:00|1460.8|1460.2|1460.8|1460.4|1460.8|1460.4|1460.8|1460.2|0
1608717270000|2020-12-23 09:54:30|1460.6||1460.8||1460.8||1460.6||925
1608717280000|2020-12-23 09:54:40|1460.6|1460.6|1460.6|1460.2|1460.6|1460.6|1460.4|1460.2|3811
1608717300000|2020-12-23 09:55:00|1460.4|1460|1460|1459.8|1460.4|1460|1459.8|1459.6|3960
1608717310000|2020-12-23 09:55:10|1459.8|1459.6|1460|1459.6|1460|1459.6|1459.8|1459.6|0
1608717320000|2020-12-23 09:55:20|1460.2|1459.8|1460.4|1459.8|1460.4|1460|1460.2|1459.8|1301
1608717330000|2020-12-23 09:55:30|1460.6|1460|1460.8|1460.6|1460.8|1460.6|1460.6|1459.8|2285
1608717350000|2020-12-23 09:55:50|1461|1460.8|1461.4|1461.2|1461.4|1461.2|1461|1460.8|2211
1608717360000|2020-12-23 09:56:00|1461.6|1461.4|1461.2|1460.8|1461.6|1461.4|1461.2|1460.8|3637
1608717370000|2020-12-23 09:56:10|1461.4|1461|1461|1460.6|1461.4|1461|1460.8|1460.4|5667
1608717380000|2020-12-23 09:56:20|1461.2|1460.8|1461.2|1460.8|1461.4|1461|1461.2|1460.8|34
1608717390000|2020-12-23 09:56:30||1461||1461||1461||1461|50
1608717420000|2020-12-23 09:57:00|1461.4|1461.2|1461.6|1461.2|1461.8|1461.6|1461.4|1461|12398
1608717430000|2020-12-23 09:57:10|1461.8|1461.4|1461|1460.8|1461.8|1461.4|1461|1460.8|2387
1608717440000|2020-12-23 09:57:20|1461.2||1461.2||1461.2||1461.2||0
1608717450000|2020-12-23 09:57:30|1461.4|1461|1461.6|1461.2|1461.6|1461.2|1461.4|1461|584
1608717460000|2020-12-23 09:57:40|||||||||650
1608717470000|2020-12-23 09:57:50|1461.4|1461|1461|1460.8|1461.4|1461|1461|1460.8|1464
1608717480000|2020-12-23 09:58:00|1460.8|1460.6|1460.8|1460.4|1460.8|1460.6|1460.8|1460.4|194
1608717490000|2020-12-23 09:58:10||1460.2||1460.4||1460.4||1460.2|0
1608717500000|2020-12-23 09:58:20||1460.6||1460.6||1460.6||1460.6|500
1608717520000|2020-12-23 09:58:40|1460.6|1460.4|1460.8|1460.4|1460.8|1460.4|1460.6|1460.2|1415
1608717530000|2020-12-23 09:58:50|1460.6|1460.2|1460.4|1460.2|1460.6|1460.2|1460.2|1460|0
1608717550000|2020-12-23 09:59:10|1460.6|1460.4|1460.4|1460|1460.6|1460.4|1460.4|1460|2361
1608717560000|2020-12-23 09:59:20|1460.6|1460.2|1460.4|1460.2|1460.6|1460.2|1460.4|1460|1319
1608717570000|2020-12-23 09:59:30||1460||1460||1460.2||1460|1746
1608717580000|2020-12-23 09:59:40|1460.2|1459.8|1460.2|1459.8|1460.2|1459.8|1459.8|1459.4|7966
1608717590000|2020-12-23 09:59:50|1460.4||1460.4||1460.4||1460.4||0
1608717600000|2020-12-23 10:00:00|1460.6|1460|1461.4|1461|1461.4|1461|1460.6|1460|1739
1608717610000|2020-12-23 10:00:10|1461.2|1460.8|1461.2|1460.6|1461.2|1460.8|1461.2|1460.6|0
1608717620000|2020-12-23 10:00:20|1461||1461||1461||1461||0
1608717630000|2020-12-23 10:00:30|1461.2|1460.8|1461.2|1460.8|1461.6|1461.2|1461.2|1460.8|12324
1608717640000|2020-12-23 10:00:40|1461.4|1461|1461.8|1461.4|1461.8|1461.4|1461.4|1461|1431
1608717660000|2020-12-23 10:01:00|1462|1461.6|1463.4|1463|1463.6|1463.2|1461.8|1461.4|32403
1608717670000|2020-12-23 10:01:10|1463.2|1462.8|1463|1462.6|1463.2|1462.8|1462.8|1462.6|4075
1608717690000|2020-12-23 10:01:30|1463.2|1462.8|1463.4|1463|1463.4|1463|1463.2|1462.8|2301
1608717700000|2020-12-23 10:01:40|1463.6||1463.4||1463.6||1463.4||0
1608717720000|2020-12-23 10:02:00|1463.6|1463.2|1464|1463.6|1464|1463.6|1463.6|1463.2|3295
1608717730000|2020-12-23 10:02:10|1464.2|1463.8|1463.6|1463.4|1464.4|1464|1463.6|1463.2|27555
1608717740000|2020-12-23 10:02:20|1463.8|1463.6|1463.6|1463.4|1463.8|1463.6|1463.6|1463.4|355
1608717750000|2020-12-23 10:02:30|1463.8|1463.6|1463.8|1463.6|1463.8|1463.6|1463.8|1463.6|366
1608717760000|2020-12-23 10:02:40||1463.4||1463.4||1463.4||1463.4|0
1608717770000|2020-12-23 10:02:50|1463.6|1463.2|1463|1462.8|1463.6|1463.2|1462.8|1462.6|2638
1608717780000|2020-12-23 10:03:00|1463.2||1463.4||1463.4||1463.2||0
1608717790000|2020-12-23 10:03:10||1462.6||1462.8||1463||1462.6|0
1608717800000|2020-12-23 10:03:20||1463||1463||1463||1462.8|250
1608717810000|2020-12-23 10:03:30||1463.2||1463.2||1463.2||1463|0
1608717820000|2020-12-23 10:03:40|1463.6|1463.4|1463.6|1463.4|1463.6|1463.4|1463.6|1463.4|474
1608717830000|2020-12-23 10:03:50|1463.4|1463.2|1463.4|1463|1463.4|1463.2|1463.4|1463|141
1608717840000|2020-12-23 10:04:00|1463.2|1462.8|1463.2|1462.8|1463.2|1463|1463|1462.6|1234
1608717850000|2020-12-23 10:04:10|1463.4|1462.6|1463.6|1463.2|1463.6|1463.2|1463.4|1462.6|1046
1608717860000|2020-12-23 10:04:20|1463.4|1463|1463.4|1463|1463.4|1463|1463.4|1463|1223
1608717870000|2020-12-23 10:04:30|1463.6|1462.8|1463.6|1463.2|1463.6|1463.2|1463.6|1462.8|252481
1608717880000|2020-12-23 10:04:40||1463||1463.2||1463.2||1463|0
1608717890000|2020-12-23 10:04:50||1463||1463||1463||1463|100
1608717910000|2020-12-23 10:05:10|1463.4|1462.8|1463|1462.8|1463.4|1462.8|1462.8|1462.2|5710
1608717920000|2020-12-23 10:05:20|1463.2|1463|1464|1463.4|1464|1463.4|1463.2|1463|3560
1608717930000|2020-12-23 10:05:30|1463.8|1463.6|1463.8|1463.4|1464|1463.6|1463.8|1463.4|1000
1608717960000|2020-12-23 10:06:00|1464|1463.6|1464.2|1463.6|1464.2|1463.6|1464|1463.4|570
1608717970000|2020-12-23 10:06:10|1464.4|1463.8|1464.4|1464|1464.4|1464|1464.4|1463.8|1938
1608717980000|2020-12-23 10:06:20|1464.2|1463.8|1464|1463.6|1464.2|1463.8|1464|1463.6|820
1608717990000|2020-12-23 10:06:30|1463.8|1463.4|1463.6|1463.2|1463.8|1463.4|1463.6|1463.2|506
1608718000000|2020-12-23 10:06:40|1463.8|1463.4|1463.8|1463.2|1463.8|1463.4|1463.8|1463.2|0
1608718010000|2020-12-23 10:06:50|1463.6||1463.6||1463.6||1463.6||0
1608718020000|2020-12-23 10:07:00|1463.4|1463|1463.4|1463|1463.4|1463|1463.2|1463|618
1608718030000|2020-12-23 10:07:10|1463.6|1462.8|1463.6|1463.2|1463.6|1463.2|1463.6|1462.8|1977
1608718050000|2020-12-23 10:07:30|1463.4|1463.4|1463.8|1463.4|1463.8|1463.6|1463.4|1463.4|192
1608718080000|2020-12-23 10:08:00|1464|1463.6|1464.4|1464|1464.4|1464|1464|1463.6|9689
1608718090000|2020-12-23 10:08:10|1464.2|1463.2|1464.2|1463.8|1464.4|1463.8|1463.6|1463.2|41380
1608718100000|2020-12-23 10:08:20|1464||1464||1464||1464||0
1608718110000|2020-12-23 10:08:30|1463.8|1463.2|1463|1462.8|1463.8|1463.2|1463|1462.8|16899
1608718120000|2020-12-23 10:08:40|1463.2|1463|1463|1462.8|1463.2|1463|1462.8|1462.4|8159
1608718130000|2020-12-23 10:08:50|1463.2|1463|1463.4|1462.8|1463.4|1463.2|1463.2|1462.8|2878
1608718140000|2020-12-23 10:09:00|1463.6|1463|1464.4|1464|1464.4|1464|1463.6|1462.8|7652
1608718150000|2020-12-23 10:09:10|1464.6|1464.2|1464.6|1464.2|1464.8|1464.4|1464.4|1464.2|4643
1608718190000|2020-12-23 10:09:50|||||||||201
1608718200000|2020-12-23 10:10:00||1464.4||1464.2||1464.4||1464.2|0
1608718220000|2020-12-23 10:10:20|1464.4|1464|1464.4|1464|1464.6|1464|1464.2|1464|696
1608718230000|2020-12-23 10:10:30|1464.2|1463.8|1464|1463.8|1464.2|1463.8|1464|1463.8|997
1608718240000|2020-12-23 10:10:40|1464.2|1464|1464.4|1464.2|1464.4|1464.2|1464.2|1464|426
1608718250000|2020-12-23 10:10:50|1464.2|1464|1464.2|1464|1464.2|1464|1464.2|1464|0
1608718260000|2020-12-23 10:11:00|1464|1463.8|1464.2|1464|1464.2|1464|1464|1463.8|4164
1608718270000|2020-12-23 10:11:10||1463.8||1464||1464||1463.8|0
1608718280000|2020-12-23 10:11:20|||||||||363
1608718290000|2020-12-23 10:11:30|1464|1463.8|1464|1463.8|1464|1463.8|1464|1463.8|158
1608718300000|2020-12-23 10:11:40|1464.2|1464|1464.2|1463.8|1464.2|1464|1464.2|1463.8|874
1608718310000|2020-12-23 10:11:50|1464|1464|1464.2|1463.8|1464.2|1464|1464|1463.8|1366
1608718320000|2020-12-23 10:12:00|1464.4|1464|1464.4|1464|1464.4|1464|1464.2|1463.8|1663
1608718330000|2020-12-23 10:12:10|1464.2|1463.8|1464.2|1463.8|1464.2|1463.8|1464|1463.8|907
1608718340000|2020-12-23 10:12:20|1464|1463.6|1463.8|1463.4|1464|1463.6|1463.8|1463.4|173
1608718360000|2020-12-23 10:12:40|1464|1463.6|1464.2|1463.8|1464.2|1464|1464|1463.6|513
1608718370000|2020-12-23 10:12:50|1464.4|1464|1464.8|1464.4|1465|1464.8|1464.4|1463.8|28044
1608718400000|2020-12-23 10:13:20|1465|1464.6|1464.8|1464.4|1465|1464.6|1464.8|1464.4|5873
1608718410000|2020-12-23 10:13:30|1464.6|1464.6|1465.2|1464.8|1465.6|1465.4|1464.6|1464.2|48453
1608718430000|2020-12-23 10:13:50|1465.4|1465|1465.4|1465|1465.4|1465|1465.2|1465|1477
1608718440000|2020-12-23 10:14:00|1465.2|1464.8|1465.4|1465.2|1465.4|1465.2|1465|1464.8|1705
1608718450000|2020-12-23 10:14:10|1465.6|1465.4|1465.6|1465.4|1465.8|1465.6|1465.6|1465.4|2182
1608718460000|2020-12-23 10:14:20|1465.8|1465.6|1466|1465.6|1466|1465.8|1465.8|1465.4|5041
1608718470000|2020-12-23 10:14:30|1465.8|1465.8|1466|1465.4|1466|1465.8|1465.8|1465.4|4930
1608718480000|2020-12-23 10:14:40|1465.8|1465.6|1465.8|1465.4|1465.8|1465.6|1465.6|1465.4|262
1608718490000|2020-12-23 10:14:50|1465.6|1465.2|1465.4|1465.2|1465.6|1465.2|1465.4|1465.2|1543
1608718500000|2020-12-23 10:15:00|1465.6|1465.4|1466|1465.8|1466|1465.8|1465.6|1465.2|3877
1608718510000|2020-12-23 10:15:10|1466.2|1466|1466.6|1466.2|1466.6|1466.2|1466.2|1466|7103
1608718520000|2020-12-23 10:15:20|1466.4|1466|1466.2|1465.8|1466.4|1466|1466.2|1465.6|1169
1608718550000|2020-12-23 10:15:50|1466.4|1466|1466.8|1466.4|1466.8|1466.4|1466.4|1466|4008
1608718560000|2020-12-23 10:16:00|1467|1466.6|1467|1466.6|1467|1466.8|1467|1466.6|4992
1608718570000|2020-12-23 10:16:10|1466.8|1466.8|1466.8|1466.4|1466.8|1466.8|1466.8|1466.4|4764
1608718580000|2020-12-23 10:16:20|1467|1466.6|1466.4|1466|1467|1466.6|1466.2|1465.8|5654
1608718590000|2020-12-23 10:16:30|1466.2|1465.8|1466|1465.4|1466.2|1465.8|1466|1465.4|773
1608718600000|2020-12-23 10:16:40||1465.6||1465.6||1465.6||1465.6|0
1608718610000|2020-12-23 10:16:50|1466.2|1465.8|1466.2|1465.6|1466.2|1465.8|1466|1465.6|0
1608718620000|2020-12-23 10:17:00|1466|1465.4|1465.8|1465.4|1466|1465.4|1465.8|1465.4|0
1608718630000|2020-12-23 10:17:10||1465.6||1465.4||1465.6||1465.4|500
1608718640000|2020-12-23 10:17:20|1465.6||1465.6||1465.6||1465.6||50
1608718650000|2020-12-23 10:17:30|1465.8|1465.2|1465.8|1465.4|1465.8|1465.4|1465.8|1465.2|250
1608718660000|2020-12-23 10:17:40|1466|1465.6|1466|1465.6|1466|1465.8|1466|1465.4|1186
1608718670000|2020-12-23 10:17:50|1466.2|1465.8|1466.4|1466|1466.4|1466|1466.2|1465.8|2000
1608718680000|2020-12-23 10:18:00|1466.6|1466.2|1466.6|1466.4|1466.8|1466.6|1466.4|1466.2|117
1608718690000|2020-12-23 10:18:10|1466.8|1466.6|1466.8|1466.4|1466.8|1466.6|1466.6|1466.2|1826
1608718700000|2020-12-23 10:18:20|1466.6|1466.2|1466.4|1465.8|1466.6|1466.2|1466.2|1465.8|250
1608718710000|2020-12-23 10:18:30|1466.2|1466|1466.4|1466|1466.4|1466|1466.2|1465.8|34
1608718720000|2020-12-23 10:18:40|1466.2|1465.8|1466.2|1465.8|1466.2|1465.8|1466.2|1465.8|1000
1608718730000|2020-12-23 10:18:50|1466.4|1466|1466.8|1466.4|1466.8|1466.6|1466.2|1465.8|24048
1608718740000|2020-12-23 10:19:00|1466.6|1466.2|1466.6|1466.2|1466.6|1466.2|1466.4|1466|1265
1608718750000|2020-12-23 10:19:10|1466.4|1466|1466.2|1466|1466.4|1466.2|1466.2|1465.8|1644
1608718760000|2020-12-23 10:19:20|1466.4|1466.2|1466.4|1466.2|1466.4|1466.2|1466.4|1466.2|528
1608718770000|2020-12-23 10:19:30|1466.6|1466|1466|1465.6|1467|1466.8|1466|1465.6|27829
1608718780000|2020-12-23 10:19:40|1466.2|1465.8|1466.2|1465.8|1466.2|1465.8|1466.2|1465.8|2200
1608718790000|2020-12-23 10:19:50|1466.4|1466|1466.4|1466.2|1466.6|1466.2|1466.4|1466|4359
1608718800000|2020-12-23 10:20:00|1466.2|1466|1466.4|1466|1466.6|1466.2|1466.2|1465.8|5818
1608718810000|2020-12-23 10:20:10|1466.6||1466.6||1466.6||1466.6||48
1608718830000|2020-12-23 10:20:30|1466.4||1466.4||1466.4||1466.2||0
1608718840000|2020-12-23 10:20:40|1466.8|1466.2|1466.8|1466.4|1467|1466.8|1466.8|1466|11638
1608718860000|2020-12-23 10:21:00|1466.6|1466.2|1466.6|1466.2|1466.6|1466.2|1466.4|1466.2|154
1608718870000|2020-12-23 10:21:10|1466.8||1466.8||1466.8||1466.8||0
1608718890000|2020-12-23 10:21:30|1466.6|1466|1465.8|1465.4|1466.6|1466|1465.6|1465.2|3209
1608718900000|2020-12-23 10:21:40|1466|1465.6|1466|1465.6|1466|1465.8|1466|1465.4|1213
1608718910000|2020-12-23 10:21:50|1466.2|1465.8|1466|1465.6|1466.4|1466|1466|1465.6|5700
1608718920000|2020-12-23 10:22:00|1466.2|1465.8|1466.2|1465.8|1466.2|1465.8|1466.2|1465.8|0
1608718930000|2020-12-23 10:22:10|1466.4|1466|1466.4|1466|1466.6|1466.2|1466.2|1466|2239
1608718940000|2020-12-23 10:22:20|1466.6||1466.6||1466.6||1466.6||97
1608718950000|2020-12-23 10:22:30|1466.4||1466.4||1466.4||1466.4||0
1608718960000|2020-12-23 10:22:40|1466.6|1466.2|1466.6|1466.2|1466.6|1466.4|1466.4|1466|1966
1608718970000|2020-12-23 10:22:50|1466.8|1466.4|1467|1466.6|1467|1466.8|1466.8|1466.4|1129
1608718980000|2020-12-23 10:23:00|1466.8|1466.8|1467.2|1467|1467.2|1467|1466.8|1466.8|4723
1608718990000|2020-12-23 10:23:10|1467|1466.8|1467.2|1467|1467.2|1467|1467|1466.6|4029
1608719000000|2020-12-23 10:23:20|1467.4|1467.2|1467.6|1467.2|1467.8|1467.2|1467.4|1467.2|51
1608719010000|2020-12-23 10:23:30|1467.8|1467.4|1467.8|1467.4|1468|1467.6|1467.6|1467.4|5702
1608719020000|2020-12-23 10:23:40|1468|1467.6|1467.8|1467.4|1468|1467.6|1467.8|1467.4|933
1608719030000|2020-12-23 10:23:50|1468|1467.6|1467.8|1467.6|1468|1467.8|1467.8|1467.4|528
1608719040000|2020-12-23 10:24:00|1468||1468||1468||1468||0
1608719050000|2020-12-23 10:24:10|1468.2|1467.8|1468.2|1467.8|1468.2|1468|1468|1467.6|4844
1608719060000|2020-12-23 10:24:20|1468|1468|1468|1467.8|1468|1468|1468|1467.8|343
1608719070000|2020-12-23 10:24:30|1468.2|1468|1468.4|1468|1468.4|1468.2|1468.2|1468|1021
1608719080000|2020-12-23 10:24:40|1468.6|1468.2|1468.6|1468.2|1468.6|1468.4|1468.4|1468.2|49
1608719090000|2020-12-23 10:24:50|1468.8|1468.4|1469|1468.6|1469.2|1469|1468.8|1468.2|46931
1608719100000|2020-12-23 10:25:00|1468.8|1468.8|1468.4|1468|1469|1468.8|1468.2|1467.8|8190
1608719110000|2020-12-23 10:25:10|1468.2|1467.8|1468.8|1468.6|1468.8|1468.6|1468.2|1467.8|2205
1608719120000|2020-12-23 10:25:20|1469|1468.8|1469|1468.6|1469.2|1469|1469|1468.6|1348
1608719130000|2020-12-23 10:25:30|1469.2|1468.8|1469.4|1469|1469.4|1469|1469.2|1468.8|1050
1608719140000|2020-12-23 10:25:40|1469.2||1469.2||1469.4||1469.2||698
1608719150000|2020-12-23 10:25:50|1469.4|1468.8|1468.6|1468.4|1469.4|1468.8|1468.6|1468.4|3488
1608719160000|2020-12-23 10:26:00|1468.4|1468.2|1469|1468.8|1469|1468.8|1468.4|1468.2|2042
1608719170000|2020-12-23 10:26:10|1469.2|1468.6|1469|1468.4|1469.2|1468.8|1468.8|1468.4|889
1608719180000|2020-12-23 10:26:20|1469.2|1468.6|1469.2|1468.8|1469.2|1469|1469.2|1468.6|864
1608719190000|2020-12-23 10:26:30|1469||1469.2||1469.2||1469||768
1608719200000|2020-12-23 10:26:40|1469|1468.6|1469|1468.6|1469|1469|1468.8|1468.6|2539
1608719220000|2020-12-23 10:27:00|1469.2|1468.8|1469|1468.6|1469.2|1469|1469|1468.6|2270
1608719230000|2020-12-23 10:27:10|1468.8|1468.4|1468.8|1468.4|1468.8|1468.4|1468.8|1468.4|0
1608719240000|2020-12-23 10:27:20|1469|1468.8|1469.2|1468.8|1469.2|1468.8|1469|1468.8|0
1608719250000|2020-12-23 10:27:30|1469|1468.6|1469.2|1468.8|1469.2|1468.8|1468.8|1468.6|3653
1608719260000|2020-12-23 10:27:40|1469.4|1469|1469.6|1469.2|1469.6|1469.4|1469.4|1469|2194
1608719270000|2020-12-23 10:27:50|1469.4|1469.4|1469.6|1469.2|1469.6|1469.4|1469.4|1469.2|1178
1608719310000|2020-12-23 10:28:30|1469.8|1469.4|1469.8|1469.2|1469.8|1469.6|1469.8|1469.2|281
1608719320000|2020-12-23 10:28:40|1470|1469.4|1470|1469.8|1470|1469.8|1469.8|1469.2|10875
1608719330000|2020-12-23 10:28:50|1469.8|1469.6|1469.2|1469|1469.8|1469.8|1469.2|1469|6450
1608719340000|2020-12-23 10:29:00|1469|1468.8|1469.2|1468.8|1469.2|1468.8|1468.8|1468.6|1954
1608719360000|2020-12-23 10:29:20|1469.4|1469|1470|1469.6|1470|1469.8|1469.4|1469|4658
1608719370000|2020-12-23 10:29:30|1470.2|1469.8|1470.6|1470.2|1470.8|1470.4|1470.2|1469.6|8970
1608719380000|2020-12-23 10:29:40|1470.4|1470|1470|1469.6|1470.4|1470|1469.8|1469.6|2538
1608719390000|2020-12-23 10:29:50|1469.8|1469.4|1469.4|1469.2|1470|1469.4|1469.4|1469|1280
1608719400000|2020-12-23 10:30:00|1469.6|1469|1468.8|1468.2|1469.6|1469.2|1468.8|1468.2|251
1608719410000|2020-12-23 10:30:10|1469|1468.4|1469|1468.8|1469|1468.8|1469|1468.2|240
1608719420000|2020-12-23 10:30:20|1469.2|1468.6|1469.2|1469|1469.4|1469|1469.2|1468.6|296
1608719440000|2020-12-23 10:30:40|1469.4|1469.2|1469.8|1469.4|1470|1469.6|1469.4|1469.2|9580
1608719460000|2020-12-23 10:31:00|1470|1469.6|1470.2|1469.8|1470.2|1469.8|1470|1469.6|574
1608719470000|2020-12-23 10:31:10|1470.4|1470|1470.4|1470|1470.4|1470|1470.4|1469.8|554
1608719480000|2020-12-23 10:31:20||1470.2||1470||1470.2||1470|0
1608719490000|2020-12-23 10:31:30|1470.2|1469.8|1470|1469.6|1470.4|1469.8|1470|1469.6|597
1608719500000|2020-12-23 10:31:40|1470.2|1469.8|1470.4|1470|1470.4|1470|1470.2|1469.6|211
1608719510000|2020-12-23 10:31:50|1470.2|1469.8|1470|1469.6|1470.4|1470|1470|1469.6|1230
1608719520000|2020-12-23 10:32:00|1470.2|1469.8|1470.6|1470.2|1470.6|1470.2|1470.2|1469.6|1938
1608719530000|2020-12-23 10:32:10|1470.4|1470|1470.4|1470|1470.4|1470|1470.4|1470|0
1608719540000|2020-12-23 10:32:20|1470.6|1470.2|1470.8|1470.4|1470.8|1470.4|1470.6|1470.2|633
1608719550000|2020-12-23 10:32:30|1471|1470.6|1471|1470.6|1471|1470.8|1471|1470.6|4833
1608719560000|2020-12-23 10:32:40|1471.2|1470.8|1471.4|1471|1471.4|1471|1471.2|1470.8|8861
1608719570000|2020-12-23 10:32:50|1471.2|1470.8|1471.2|1470.8|1471.2|1470.8|1471.2|1470.8|836
1608719580000|2020-12-23 10:33:00|1471|1470.6|1471.2|1470.6|1471.2|1470.6|1471|1470.6|0
1608719590000|2020-12-23 10:33:10|1471|1470.8|1471|1470.8|1471|1470.8|1470.8|1470.8|1577
1608719600000|2020-12-23 10:33:20|1470.8|1470.6|1471|1470.6|1471.2|1471|1470.8|1470.6|6375
1608719610000|2020-12-23 10:33:30|1470.8|1470.4|1470.8|1470.6|1471|1470.6|1470.8|1470.4|2633
1608719620000|2020-12-23 10:33:40|1470.6|1470.4|1470.8|1470.2|1470.8|1470.4|1470.6|1470.2|1246
1608719640000|2020-12-23 10:34:00|1470.6|1470.4|1470.2|1470|1470.8|1470.6|1470.2|1470|14827
1608719650000|2020-12-23 10:34:10|1470.4|1469.8|1470.4|1469.8|1470.4|1470.2|1470.4|1469.8|6874
1608719660000|2020-12-23 10:34:20|1470.2||1470.2||1470.2||1470.2||500
1608719670000|2020-12-23 10:34:30|1470|1470|1470.2|1469.8|1470.2|1470|1470|1469.6|1135
1608719680000|2020-12-23 10:34:40|1470|1469.6|1469|1468.6|1470|1469.8|1469|1468.6|5253
1608719690000|2020-12-23 10:34:50|1468.8|1468.4|1468.4|1468|1468.8|1468.4|1468.4|1468|55
1608719700000|2020-12-23 10:35:00|1468.6|1468.2|1468.6|1468|1468.6|1468.2|1468.4|1468|1148
1608719710000|2020-12-23 10:35:10|1468.8|1468.2|1468.6|1468.2|1468.8|1468.6|1468.6|1468.2|1095
1608719720000|2020-12-23 10:35:20|1468.8|1468.4|1469.2|1468.8|1469.2|1468.8|1468.8|1468.2|706
1608719740000|2020-12-23 10:35:40|1469|1469|1469|1468.6|1469|1469|1469|1468.6|50
1608719750000|2020-12-23 10:35:50|1469.2|1468.8|1469|1468.6|1469.2|1468.8|1469|1468.6|628
1608719760000|2020-12-23 10:36:00|1469.2||1469.2||1469.2||1469.2||0
1608719770000|2020-12-23 10:36:10|1469|1468.4|1468.4|1468.2|1469|1468.4|1468.4|1468.2|2530
1608719780000|2020-12-23 10:36:20|1468.6||1468.6||1468.6||1468.6||1012
1608719790000|2020-12-23 10:36:30|1468.4|1468|1468.2|1468|1468.4|1468|1468.2|1468|1127
1608719800000|2020-12-23 10:36:40|||||||||600
1608719820000|2020-12-23 10:37:00|1468.4|1467.8|1467.6|1467.2|1468.4|1467.8|1467.6|1467.2|3266
1608719830000|2020-12-23 10:37:10||1467||1467.2||1467.2||1467|0
1608719850000|2020-12-23 10:37:30||1467.4||1467.4||1467.4||1467.4|992
1608719860000|2020-12-23 10:37:40|1467.8|1467.6|1467.6|1467.2|1467.8|1467.6|1467.6|1467.2|2329
1608719870000|2020-12-23 10:37:50|1467.8|1467.4|1468|1467.6|1468|1467.8|1467.8|1467.4|155
1608719880000|2020-12-23 10:38:00|1468.2|1467.8|1468.4|1468|1468.4|1468.2|1468.2|1467.8|278
1608719890000|2020-12-23 10:38:10|1468.6|1468.2|1468.2|1468|1468.6|1468.2|1468.2|1468|1738
1608719910000|2020-12-23 10:38:30|1468|1467.6|1467.8|1467.4|1468|1467.6|1467.6|1467.4|5241
1608719920000|2020-12-23 10:38:40||1467.2||1467.4||1467.4||1467.2|125
1608719930000|2020-12-23 10:38:50|1468|1467.6|1468|1467.4|1468|1467.6|1468|1467.4|0
1608719940000|2020-12-23 10:39:00||1467.6||1467.6||1467.6||1467.6|0
1608719950000|2020-12-23 10:39:10|1468.2||1468.2||1468.2||1468.2||0
1608719980000|2020-12-23 10:39:40|1468|1467.8|1467.8|1467.4|1468|1467.8|1467.8|1467.4|14
1608719990000|2020-12-23 10:39:50|1467.6|1467.2|1467.2|1466.8|1467.6|1467.2|1467.2|1466.8|524
1608720000000|2020-12-23 10:40:00|1467.4|1467|1467.6|1467|1467.6|1467.4|1467.4|1467|500
1608720010000|2020-12-23 10:40:10|1467.8|1467.2|1468.2|1467.8|1468.2|1467.8|1467.8|1467.2|3216
1608720020000|2020-12-23 10:40:20|1468.4|1468|1468.4|1468|1468.4|1468|1468.4|1468|150
1608720030000|2020-12-23 10:40:30|1468.6|1468.2|1469|1468.6|1469|1468.6|1468.6|1468.2|6759
1608720040000|2020-12-23 10:40:40|||||||||100
1608720050000|2020-12-23 10:40:50|1468.8||1468.8||1468.8||1468.8||0
1608720060000|2020-12-23 10:41:00|1469|1468.8|1468.8|1468.6|1469|1468.8|1468.8|1468.6|940
1608720070000|2020-12-23 10:41:10|1468.6|1468.4|1470|1469.6|1470|1469.8|1468.4|1468.2|18283
1608720080000|2020-12-23 10:41:20|1469.8|1469.4|1470|1469.6|1470|1469.6|1469.6|1469.4|2703
1608720090000|2020-12-23 10:41:30|1469.8|1469.4|1469.6|1469.4|1469.8|1469.6|1469.6|1469.4|2206
1608720100000|2020-12-23 10:41:40|1469.8||1469.8||1469.8||1469.8||0
1608720110000|2020-12-23 10:41:50|1469.6|1469.2|1469.6|1469.2|1469.6|1469.4|1469.4|1469.2|2943
1608720120000|2020-12-23 10:42:00|1469.8|1469.4|1469.6|1469.4|1469.8|1469.6|1469.6|1469.4|619
1608720130000|2020-12-23 10:42:10|1469.8|1469.6|1470|1469.6|1470|1469.8|1469.6|1469.4|7973
1608720150000|2020-12-23 10:42:30|1469.8|1469.4|1469.8|1469.4|1469.8|1469.4|1469.6|1469.4|387
1608720160000|2020-12-23 10:42:40|1470|1469.6|1470.2|1470|1470.6|1470.4|1470|1469.4|23977
1608720170000|2020-12-23 10:42:50|1470.4|1470.2|1470.8|1470.4|1470.8|1470.4|1470.4|1470.2|625
1608720190000|2020-12-23 10:43:10|1471|1470.6|1470.8|1470.4|1471|1470.6|1470.8|1470.4|1839
1608720200000|2020-12-23 10:43:20|1470.6|1470.2|1470.8|1470.2|1470.8|1470.2|1470.4|1470.2|1762
1608720210000|2020-12-23 10:43:30|1470.6|1470.4|1470.2|1470|1470.6|1470.4|1470.2|1470|1910
1608720220000|2020-12-23 10:43:40|1470|1469.8|1470|1469.6|1470|1469.8|1469.8|1469.6|4933
1608720230000|2020-12-23 10:43:50|1470.2|1469.8|1470.4|1470.2|1470.4|1470.2|1470.2|1469.6|1043
1608720240000|2020-12-23 10:44:00|1470.6|1470.4|1470.8|1470.4|1470.8|1470.4|1470.6|1470.2|3404
1608720260000|2020-12-23 10:44:20|1470.6|1470.6|1470.6|1470|1470.6|1470.6|1470.4|1470|7792
1608720270000|2020-12-23 10:44:30|1470.8|1470.2|1470.8|1470.4|1470.8|1470.4|1470.8|1470.2|600
1608720280000|2020-12-23 10:44:40|1470.6||1470.6||1470.6||1470.6||0
1608720290000|2020-12-23 10:44:50|1470.8||1470.8||1470.8||1470.8||0
1608720300000|2020-12-23 10:45:00|1471|1470.6|1471.4|1471|1471.4|1471.2|1470.8|1470.6|7338
1608720320000|2020-12-23 10:45:20|1471.2|1471.2|1471|1470.8|1471.4|1471.2|1471|1470.8|805
1608720340000|2020-12-23 10:45:40|1471.2||1471.2||1471.2||1471||1533
1608720350000|2020-12-23 10:45:50|1471|1470.6|1471|1470.6|1471|1470.8|1470.8|1470.6|1427
1608720360000|2020-12-23 10:46:00|1471.2|1470.8|1471.2|1471|1471.4|1471.2|1471|1470.8|1241
1608720370000|2020-12-23 10:46:10|1471.4|1470.8|1471.2|1470.8|1471.4|1470.8|1471.2|1470.8|173
1608720380000|2020-12-23 10:46:20|1471||1471||1471||1471||0
1608720390000|2020-12-23 10:46:30|1470.8|1470.6|1470.8|1470.6|1470.8|1470.6|1470.8|1470.4|2525
1608720400000|2020-12-23 10:46:40|1471|1470.8|1471.6|1471.2|1471.6|1471.2|1471|1470.6|7569
1608720410000|2020-12-23 10:46:50|1471.4|1471|1471.2|1470.8|1471.4|1471.2|1471.2|1470.8|2937
1608720440000|2020-12-23 10:47:20|1471|1470.6|1470|1469.6|1471|1470.6|1469.8|1469.4|7154
1608720450000|2020-12-23 10:47:30||1469.8||1469.6||1469.8||1469.6|298
1608720460000|2020-12-23 10:47:40||1469.8||1469.6||1469.8||1469.6|0
1608720470000|2020-12-23 10:47:50|1470.2|1469.8|1470.2|1470|1470.2|1470|1470.2|1469.6|691
1608720480000|2020-12-23 10:48:00|1470.4|1470.2|1470.8|1470.4|1470.8|1470.6|1470.4|1470.2|423
1608720490000|2020-12-23 10:48:10|1470.6||1470.8||1470.8||1470.6||600
1608720500000|2020-12-23 10:48:20|1471|1470.6|1471.2|1470.8|1471.2|1471|1470.8|1470.6|1645
1608720510000|2020-12-23 10:48:30|1471||1471.2||1471.2||1471||6745
1608720520000|2020-12-23 10:48:40|1471.4|1471|1470.8|1470.6|1471.4|1471.2|1470.8|1470.6|5741
1608720530000|2020-12-23 10:48:50|1471|1470.8|1471|1470.6|1471|1470.8|1470.8|1470.6|1427
1608720540000|2020-12-23 10:49:00|1470.8|1470.4|1470.6|1470.2|1471|1470.4|1470.4|1470.2|3261
1608720560000|2020-12-23 10:49:20|1470.8|1470.6|1471.4|1471|1471.4|1471.2|1470.8|1470.6|8131
1608720570000|2020-12-23 10:49:30|||||||||2335
1608720580000|2020-12-23 10:49:40|1471.2|1471.2|1471.4|1471|1471.4|1471.2|1471.2|1471|5014
1608720590000|2020-12-23 10:49:50|1471.6|1471.2|1471.6|1471.2|1471.6|1471.2|1471.4|1471|1585
1608720610000|2020-12-23 10:50:10|1471.4|1471|1471.6|1471.2|1471.6|1471.2|1471.4|1471|2576
1608720620000|2020-12-23 10:50:20|1471.4|1471|1470.6|1470.4|1471.4|1471.2|1470.6|1470.4|17930
1608720630000|2020-12-23 10:50:30|1470.4|1470.2|1470.6|1470.2|1470.6|1470.2|1470.4|1470.2|1594
1608720670000|2020-12-23 10:51:10|1470.8|1470.4|1470.8|1470.4|1470.8|1470.6|1470.6|1470.4|4526
1608720680000|2020-12-23 10:51:20|1471|1470.6|1471|1470.6|1471.4|1471|1470.8|1470.4|3202
1608720690000|2020-12-23 10:51:30|1471.2||1471||1471.2||1471||562
1608720700000|2020-12-23 10:51:40|1471.2|1470.8|1471.4|1471|1471.4|1471.2|1471.2|1470.8|233
1608720710000|2020-12-23 10:51:50|||||||||300
1608720720000|2020-12-23 10:52:00|1471.6|1471.2|1471.6|1471.4|1471.8|1471.4|1471.6|1471|3553
1608720730000|2020-12-23 10:52:10|1471.8|1471.6|1471.6|1471.2|1471.8|1471.6|1471.6|1471.2|7707
1608720740000|2020-12-23 10:52:20|1471.4|1471|1471.2|1470.6|1471.6|1471|1471|1470.6|2823
1608720770000|2020-12-23 10:52:50|1471|1470.8|1471.2|1470.6|1471.2|1471|1470.8|1470.6|3714
1608720780000|2020-12-23 10:53:00|1471||1471||1471||1471||0
1608720790000|2020-12-23 10:53:10|1471.2|1470.8|1471.2|1470.8|1471.2|1470.8|1471.2|1470.8|0
1608720800000|2020-12-23 10:53:20|1471.4|1471|1471.4|1471|1471.4|1471|1471.4|1471|124
1608720810000|2020-12-23 10:53:30|1471.6|1471.2|1471.8|1471.4|1471.8|1471.4|1471.6|1471.2|2959
1608720820000|2020-12-23 10:53:40|1472|1471.6|1471.8|1471.6|1472|1471.8|1471.8|1471.4|2402
1608720830000|2020-12-23 10:53:50|1472|1471.8|1471.8|1471.6|1472.4|1472.2|1471.6|1471.4|82511
1608720840000|2020-12-23 10:54:00|1471.6|1471.4|1471.8|1471.6|1471.8|1471.6|1471.6|1471.4|781
1608720850000|2020-12-23 10:54:10|1471.6|1471.4|1471.8|1471.4|1471.8|1471.6|1471.4|1471.2|3482
1608720860000|2020-12-23 10:54:20|1471.6|1471.6|1471.8|1471.4|1471.8|1471.6|1471.6|1471.4|1079
1608720870000|2020-12-23 10:54:30|1472|1471.6|1472|1471.6|1472|1471.8|1471.8|1471.6|12725
1608720880000|2020-12-23 10:54:40|1471.8|1471.4|1471.6|1471.2|1471.8|1471.4|1471.6|1471.2|948
1608720890000|2020-12-23 10:54:50|1471.4|1471.4|1471.8|1471.2|1471.8|1471.4|1471.4|1471.2|321
1608720900000|2020-12-23 10:55:00|1472|1471.4|1472|1471.4|1472|1471.4|1472|1471.4|0
1608720920000|2020-12-23 10:55:20|1471.8|1471.2|1472|1471.6|1472|1471.6|1471.4|1471.2|5277
1608720930000|2020-12-23 10:55:30||1471.4||1471.4||1471.4||1471.4|0
1608720950000|2020-12-23 10:55:50||1471.6||1471.6||1471.6||1471.6|3461
1608720960000|2020-12-23 10:56:00|1471.8||1472||1472||1471.8||2200
1608720970000|2020-12-23 10:56:10|1472.2|1471.8|1471.4|1471|1472.2|1472|1471.4|1471|10271
1608720980000|2020-12-23 10:56:20|1471.2|1470.8|1471|1470.6|1471.2|1470.8|1471|1470.6|1527
1608720990000|2020-12-23 10:56:30|1470.8|1470.4|1470.8|1470.4|1470.8|1470.4|1470.6|1470.4|447
1608721000000|2020-12-23 10:56:40||1470.6||1470.6||1470.6||1470.6|200
1608721010000|2020-12-23 10:56:50||1470.4||1470.4||1470.4||1470.4|26
1608721020000|2020-12-23 10:57:00|1470.6|1470.6|1470.8|1470.6|1470.8|1470.6|1470.6|1470.4|2361
1608721030000|2020-12-23 10:57:10|1471|1470.8|1471.4|1471|1471.4|1471|1471|1470.6|2806
1608721040000|2020-12-23 10:57:20|1471.2|1471.2|1471.4|1471|1471.4|1471.2|1471.2|1471|2515
1608721050000|2020-12-23 10:57:30|1471.2||1471.2||1471.2||1471.2||0
1608721060000|2020-12-23 10:57:40|1471|1470.8|1471.4|1471.2|1471.4|1471.2|1471|1470.8|1090
1608721070000|2020-12-23 10:57:50|1471.6|1471.4|1471.6|1471.4|1471.6|1471.4|1471.4|1471.2|4165
1608721080000|2020-12-23 10:58:00|1471.4|1471.2|1471.6|1471.2|1471.6|1471.4|1471.4|1471.2|968
1608721090000|2020-12-23 10:58:10|1471.4|1471|1471.6|1471.2|1471.6|1471.4|1471.2|1471|6329
1608721100000|2020-12-23 10:58:20|1471.4||1471.4||1471.4||1471.4||0
1608721110000|2020-12-23 10:58:30|1471.2|1471|1471.4|1471|1471.4|1471|1471.2|1471|1269
1608721120000|2020-12-23 10:58:40|1471.6|1471.2|1471.4|1471|1471.6|1471.2|1471.4|1471|1011
1608721130000|2020-12-23 10:58:50||1471.2||1471.2||1471.2||1471|1284
1608721140000|2020-12-23 10:59:00||1471||1471||1471||1471|230
1608721150000|2020-12-23 10:59:10|1471.2||1471.2||1471.2||1471.2||864
1608721160000|2020-12-23 10:59:20|1471|1470.8|1470.6|1470|1471|1470.8|1470.2|1470|4967
1608721170000|2020-12-23 10:59:30|1470.4|1470.2|1470.4|1470|1470.6|1470.4|1470.4|1470|1558
1608721180000|2020-12-23 10:59:40|1470.6|1470.2|1470.6|1470.2|1470.6|1470.2|1470.4|1470|2091
1608721190000|2020-12-23 10:59:50|1470.4|1470|1470.4|1470|1470.6|1470|1470.2|1470|3641
1608721200000|2020-12-23 11:00:00|1470.2|1469.8|1470.2|1469.8|1470.4|1470|1470|1469.8|1939
1608721210000|2020-12-23 11:00:10|1470.4|1470|1470.2|1470|1470.4|1470|1470.2|1469.8|1022
1608721220000|2020-12-23 11:00:20|1470.4|1469.8|1469.8|1469.6|1470.4|1469.8|1469.8|1469.6|4604
1608721230000|2020-12-23 11:00:30|1469.6|1469.4|1469|1468.8|1469.6|1469.4|1469|1468.8|2762
1608721240000|2020-12-23 11:00:40|1468.8|1468.6|1468.2|1467.6|1468.8|1468.6|1467.8|1467.6|3934
1608721250000|2020-12-23 11:00:50|1468||1468||1468||1468||0
1608721260000|2020-12-23 11:01:00|1468.2|1467.8|1468.2|1468|1468.4|1468.2|1468.2|1467.8|3932
1608721270000|2020-12-23 11:01:10|1468.4||1468.4||1468.4||1468.4||0
1608721280000|2020-12-23 11:01:20||1468.2||1468||1468.2||1468|298
1608721290000|2020-12-23 11:01:30|1468.2|1468.2|1468.4|1468|1468.4|1468.2|1468.2|1468|2835
1608721300000|2020-12-23 11:01:40|1468.2|1467.8|1468.2|1468|1468.2|1468|1468|1467.8|1395
1608721310000|2020-12-23 11:01:50|1468|1467.8|1468.2|1468|1468.2|1468|1468|1467.8|2160
1608721320000|2020-12-23 11:02:00|1468|1467.8|1468.2|1467.8|1468.2|1467.8|1467.8|1467.6|1998
1608721330000|2020-12-23 11:02:10|1468|1468|1468.2|1467.8|1468.2|1468|1468|1467.8|2573
1608721340000|2020-12-23 11:02:20|1468|1468|1468|1467.8|1468.2|1468|1468|1467.8|2078
1608721350000|2020-12-23 11:02:30|1467.8|1467.6|1467.8|1467.4|1468|1467.6|1467.6|1467.4|5972
1608721380000|2020-12-23 11:03:00|1468|1467.6|1468|1467.6|1468|1467.8|1468|1467.6|2715
1608721410000|2020-12-23 11:03:30|1467.8|1467.8|1468.2|1467.8|1468.2|1468|1467.8|1467.6|2758
1608721420000|2020-12-23 11:03:40|1468.4|1468|1468.4|1468.2|1468.6|1468.4|1468.2|1468|1806
1608721430000|2020-12-23 11:03:50|1468.2|1468|1468.4|1468|1468.4|1468.2|1468.2|1468|1200
1608721450000|2020-12-23 11:04:10|1468.2|1468.2|1468.2|1467.8|1468.4|1468.2|1468|1467.8|7487
1608721460000|2020-12-23 11:04:20|1468|1467.6|1468|1467.6|1468|1467.6|1468|1467.6|720
1608721470000|2020-12-23 11:04:30|1468.2|1467.8|1468.6|1468.4|1468.6|1468.4|1468.2|1467.8|1268
1608721480000|2020-12-23 11:04:40|1468.8|1468.2|1468.8|1468.6|1468.8|1468.6|1468.6|1468.2|5264
1608721490000|2020-12-23 11:04:50||1468.4||1468.6||1468.6||1468.4|0
1608721500000|2020-12-23 11:05:00|1469|1468.8|1469.6|1469|1469.6|1469|1469|1468.8|220
1608721510000|2020-12-23 11:05:10|1469.4|1469.2|1469.6|1469.2|1469.6|1469.2|1469.4|1469.2|1137
1608721520000|2020-12-23 11:05:20|1469.4|1469.4|1469.2|1469|1469.6|1469.4|1469.2|1469|4382
1608721530000|2020-12-23 11:05:30|1469|1468.8|1468.8|1468.4|1469.4|1469|1468.6|1468.4|6058
1608721540000|2020-12-23 11:05:40|1468.6|1468.6|1469|1468.6|1469|1468.8|1468.6|1468.6|371
1608721560000|2020-12-23 11:06:00|1469.2|1468.8|1469|1468.6|1469.2|1468.8|1469|1468.6|3193
1608721570000|2020-12-23 11:06:10|1469.2|1468.4|1468.8|1468.4|1469.2|1468.4|1468.8|1468.4|1526
1608721580000|2020-12-23 11:06:20|1469|1468.6|1469.2|1468.8|1469.2|1468.8|1469|1468.6|254
1608721590000|2020-12-23 11:06:30|1469.4|1469|1469.4|1469|1469.6|1469.4|1469.2|1469|4348
1608721600000|2020-12-23 11:06:40|1469.2|1468.8|1469|1468.8|1469.4|1469|1468.8|1468.6|3904
1608721610000|2020-12-23 11:06:50|1468.8|1468.6|1468.8|1468.4|1469|1468.6|1468.8|1468.4|2273
1608721620000|2020-12-23 11:07:00|1469|1468.6|1469.2|1468.8|1469.2|1468.8|1468.8|1468.6|363
1608721630000|2020-12-23 11:07:10|1469||1469||1469.2||1469||1359
1608721640000|2020-12-23 11:07:20|1469.2|1469|1469.4|1469|1469.4|1469|1469.2|1469|1217
1608721650000|2020-12-23 11:07:30|1469.2|1468.8|1469|1468.6|1469.4|1468.8|1468.8|1468.6|2528
1608721680000|2020-12-23 11:08:00|1468.8|1468.4|1469|1468.6|1469|1468.6|1468.6|1468.4|1850
1608721690000|2020-12-23 11:08:10|1468.8|1468.4|1468.8|1468.4|1468.8|1468.4|1468.6|1468.4|1358
1608721700000|2020-12-23 11:08:20|1468.6|1468.6|1468.6|1468.4|1468.8|1468.6|1468.6|1468.4|2646
1608721710000|2020-12-23 11:08:30|1468.4|1468|1468.6|1468.4|1468.8|1468.6|1468.4|1468|14003
1608721720000|2020-12-23 11:08:40|1468.4|1468.2|1468.6|1468.4|1468.6|1468.4|1468.4|1468.2|2955
1608721730000|2020-12-23 11:08:50|1468.8||1468.8||1468.8||1468.8||0
1608721740000|2020-12-23 11:09:00||1468.6||1468.6||1468.6||1468.6|1668
1608721750000|2020-12-23 11:09:10|1469||1469||1469||1469||0
1608721760000|2020-12-23 11:09:20|1469.2|1468.8|1468.8|1468.4|1469.6|1469.2|1468.8|1468.4|7853
1608721770000|2020-12-23 11:09:30|1468.6|1468.2|1468.6|1468.2|1468.6|1468.2|1468.6|1468.2|0
1608721780000|2020-12-23 11:09:40|1468.8|1468.4|1468|1467.6|1468.8|1468.6|1467.8|1467.6|6630
1608721810000|2020-12-23 11:10:10||1467.8||1467.8||1467.8||1467.8|0
1608721820000|2020-12-23 11:10:20|1468.2|1468|1468.6|1468.2|1468.6|1468.2|1468.2|1468|4615
1608721830000|2020-12-23 11:10:30|1468.8||1468.8||1468.8||1468.8||0
1608721850000|2020-12-23 11:10:50|1468.6||1468.6||1468.6||1468.6||0
1608721860000|2020-12-23 11:11:00|1468.8|1468.4|1468.8|1468.6|1468.8|1468.6|1468.8|1468.4|413
1608721870000|2020-12-23 11:11:10||1468.4||1468.6||1468.6||1468.4|0
1608721880000|2020-12-23 11:11:20|1468.6|1468.4|1468|1467.8|1468.6|1468.4|1468|1467.8|1600
1608721890000|2020-12-23 11:11:30|1467.8|1467.6|1467.8|1467.4|1467.8|1467.6|1467.8|1467.4|0
1608721920000|2020-12-23 11:12:00|1467.6|1467.2|1467.6|1467.2|1467.8|1467.4|1467.2|1466.8|1580
1608721930000|2020-12-23 11:12:10|1467.4||1467.6||1467.6||1467.4||0
1608721940000|2020-12-23 11:12:20||1467||1467||1467.2||1467|0
1608721960000|2020-12-23 11:12:40|1467.4|1466.8|1466.8|1466.4|1467.4|1466.8|1466.6|1466.4|2646
1608721970000|2020-12-23 11:12:50|1467||1467||1467||1467||0
1608721980000|2020-12-23 11:13:00|1466.8||1467||1467||1466.6||116
1608721990000|2020-12-23 11:13:10|1466.8|1466.6|1466.8|1466.4|1467|1466.6|1466.8|1466.2|154
1608722000000|2020-12-23 11:13:20|1466.6|1466.2|1466.2|1465.6|1466.6|1466.2|1466|1465.6|4174
1608722010000|2020-12-23 11:13:30|1466.4|1465.8|1466.4|1466.2|1466.6|1466.2|1466.4|1465.8|2900
1608722020000|2020-12-23 11:13:40|1466.2|1466|1465.8|1465.4|1466.2|1466|1465.8|1465.4|0
1608722030000|2020-12-23 11:13:50|1466|1465.6|1466|1465.8|1466|1465.8|1466|1465.6|231
1608722040000|2020-12-23 11:14:00|1466.2|1466|1466|1465.8|1466.2|1466|1466|1465.8|10065
1608722050000|2020-12-23 11:14:10||1465.6||1465.6||1465.6||1465.6|2695
1608722060000|2020-12-23 11:14:20|1465.8|1465.4|1465.8|1465.4|1466|1465.4|1465.8|1465.4|0
1608722070000|2020-12-23 11:14:30|1466|1465.6|1465.6|1465.2|1466|1465.8|1465.6|1465.2|889
1608722090000|2020-12-23 11:14:50|1465.4||1465.4||1465.4||1465.4||100
1608722100000|2020-12-23 11:15:00|1465.6|1465.4|1465.8|1465.4|1465.8|1465.6|1465.6|1465.4|5711
1608722110000|2020-12-23 11:15:10|1465.6|1465.2|1466|1465.6|1466|1465.8|1465.4|1465.2|7444
1608722120000|2020-12-23 11:15:20|1465.8|1465.4|1465.8|1465.4|1466|1465.4|1465.8|1465.4|160
1608722130000|2020-12-23 11:15:30|1465.6||1465.8||1465.8||1465.6||4
1608722140000|2020-12-23 11:15:40|1466|1465.6|1466.2|1465.8|1466.4|1466|1466|1465.4|6698
1608722150000|2020-12-23 11:15:50|1466|1465.6|1465.8|1465.4|1466|1465.6|1465.8|1465.4|425
1608722160000|2020-12-23 11:16:00|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|0
1608722170000|2020-12-23 11:16:10|1465.4|1465|1465.6|1465.2|1465.6|1465.2|1465.4|1465|173
1608722180000|2020-12-23 11:16:20||1465||1465.2||1465.2||1465|0
1608722200000|2020-12-23 11:16:40||1465.4||1465.2||1465.4||1465.2|1135
1608722210000|2020-12-23 11:16:50|1465.4|1465.4|1465.6|1465.2|1465.6|1465.4|1465.4|1465.2|741
1608722220000|2020-12-23 11:17:00|1465.8|1465.4|1466|1465.8|1466|1465.8|1465.8|1465.4|1434
1608722230000|2020-12-23 11:17:10|1466.2|1465.6|1466|1465.6|1466.2|1465.6|1465.8|1465.6|870
1608722240000|2020-12-23 11:17:20|1465.8||1466||1466||1465.8||100
1608722250000|2020-12-23 11:17:30|1466.2|1465.8|1466.2|1465.8|1466.4|1466|1466.2|1465.8|478
1608722260000|2020-12-23 11:17:40|1466|1465.6|1465.8|1465.6|1466|1465.6|1465.8|1465.6|904
1608722270000|2020-12-23 11:17:50|1465.6|1465.4|1465.4|1465|1465.6|1465.4|1465.2|1465|1812
1608722280000|2020-12-23 11:18:00|1465.2|1464.8|1464.8|1464.4|1465.4|1464.8|1464.8|1464.4|4597
1608722290000|2020-12-23 11:18:10|1464.6|1464.6|1465.2|1464.8|1465.2|1464.8|1464.6|1464.6|770
1608722300000|2020-12-23 11:18:20|1465|1464.6|1465|1464.6|1465|1464.6|1465|1464.6|0
1608722310000|2020-12-23 11:18:30|1464.8||1464.8||1464.8||1464.8||326
1608722320000|2020-12-23 11:18:40|1465|1464.8|1465|1464.6|1465|1464.8|1465|1464.6|289
1608722330000|2020-12-23 11:18:50|1464.8|1464.4|1464.8|1464.4|1464.8|1464.4|1464.8|1464.4|0
1608722340000|2020-12-23 11:19:00|1465|1464.6|1465|1464.6|1465|1464.6|1464.8|1464.6|384
1608722350000|2020-12-23 11:19:10|1465.2|1464.8|1464.6|1464.2|1465.2|1465|1464.6|1464.2|5381
1608722360000|2020-12-23 11:19:20|1464.4|1464.4|1464|1463.6|1464.8|1464.4|1464|1463.6|9770
1608722380000|2020-12-23 11:19:40|1463.8|1463.8|1464.4|1464|1464.6|1464.2|1463.8|1463.6|4414
1608722410000|2020-12-23 11:20:10|1464.2|1464.2|1464.8|1464.6|1464.8|1464.6|1464.2|1464.2|1587
1608722420000|2020-12-23 11:20:20|1464.6|1464.4|1464.8|1464.4|1464.8|1464.4|1464.6|1464.4|996
1608722430000|2020-12-23 11:20:30|1465|1464.6|1465|1464.6|1465.2|1464.8|1464.8|1464.6|6336
1608722440000|2020-12-23 11:20:40|1465.2|1464.8|1465|1464.8|1465.4|1465|1465|1464.8|4295
1608722450000|2020-12-23 11:20:50|1465.2|1465|1466|1465.6|1466|1465.6|1465|1464.8|9560
1608722460000|2020-12-23 11:21:00|1465.8|1465.4|1465.8|1465.4|1466|1465.4|1465.6|1465.2|630
1608722470000|2020-12-23 11:21:10|1466|1465.6|1466|1465.6|1466|1465.6|1466|1465.6|275
1608722480000|2020-12-23 11:21:20|1466.2||1466.2||1466.2||1466.2||0
1608722490000|2020-12-23 11:21:30|1466|1465.8|1466.2|1465.8|1466.2|1465.8|1466|1465.8|0
1608722500000|2020-12-23 11:21:40|1466|1465.6|1466.2|1466|1466.2|1466|1465.8|1465.4|2016
1608722510000|2020-12-23 11:21:50|1466|1465.8|1466.2|1466|1466.2|1466|1466|1465.8|1209
1608722520000|2020-12-23 11:22:00|1466.4|1466.2|1466.6|1466.2|1466.6|1466.2|1466.4|1466|628
1608722540000|2020-12-23 11:22:20|1466.4|1466|1466.4|1466|1466.4|1466|1466.4|1466|0
1608722550000|2020-12-23 11:22:30||1466.2||1466||1466.2||1466|513
1608722560000|2020-12-23 11:22:40|1466.2|1465.8|1466.2|1465.8|1466.2|1466|1466|1465.8|961
1608722570000|2020-12-23 11:22:50|1466.4|1466|1466.8|1466.4|1466.8|1466.4|1466.4|1466|3037
1608722580000|2020-12-23 11:23:00|1467|1466.6|1467.2|1466.8|1467.2|1467|1467|1466.6|723
1608722590000|2020-12-23 11:23:10|1467.4|1467|1468|1467.6|1468|1467.6|1467.4|1466.8|4970
1608722600000|2020-12-23 11:23:20|1468.2|1467.8|1468.2|1467.8|1468.2|1468|1468|1467.6|2629
1608722610000|2020-12-23 11:23:30|1468|1468|1468.2|1467.8|1468.2|1468|1468|1467.8|285
1608722620000|2020-12-23 11:23:40|1468|1467.6|1467.8|1467.4|1468|1467.8|1467.8|1467.4|2700
1608722630000|2020-12-23 11:23:50|1468|1467.6|1468.4|1468|1468.8|1468.4|1468|1467.6|5666
1608722640000|2020-12-23 11:24:00|||||||||2
1608722650000|2020-12-23 11:24:10|1468.6|1468.2|1468.6|1468.2|1468.6|1468.2|1468.6|1468.2|0
1608722660000|2020-12-23 11:24:20|1468.4|1468|1468.6|1468.2|1468.6|1468.2|1468.4|1468|1542
1608722670000|2020-12-23 11:24:30|1468.4|1468|1468.2|1468|1468.4|1468|1468.2|1468|3511
1608722680000|2020-12-23 11:24:40|1468.4|1467.8|1468.4|1468|1468.4|1468|1468|1467.6|4059
1608722690000|2020-12-23 11:24:50|1468.6|1468.2|1468.6|1468|1468.6|1468.2|1468.6|1468|0
1608722700000|2020-12-23 11:25:00|1468.4|1468.2|1468.6|1468.2|1468.6|1468.2|1468.2|1467.8|3243
1608722710000|2020-12-23 11:25:10|1468.4|1468|1468.4|1468|1468.4|1468|1468.4|1468|239
1608722740000|2020-12-23 11:25:40|1468.2|1467.8|1468.4|1468|1468.4|1468|1468.2|1467.8|2051
1608722750000|2020-12-23 11:25:50|1468.2|1468.2|1468.2|1468|1468.4|1468.2|1468.2|1468|1360
1608722760000|2020-12-23 11:26:00||1467.8||1467.8||1468||1467.8|0
1608722770000|2020-12-23 11:26:10|1468.4|1468|1468.4|1468.2|1468.4|1468.2|1468.4|1467.8|1329
1608722780000|2020-12-23 11:26:20|||||||||400
1608722790000|2020-12-23 11:26:30|1468.2|1468|1468.4|1468|1468.4|1468|1468.2|1467.8|298
1608722800000|2020-12-23 11:26:40|1468.2|1467.8|1468|1467.6|1468.2|1468|1467.8|1467.4|3811
1608722820000|2020-12-23 11:27:00|1468.2|1467.8|1468.6|1468|1468.6|1468|1468.2|1467.8|0
1608722830000|2020-12-23 11:27:10|1468.4|1468.2|1468.6|1468.2|1468.6|1468.4|1468.4|1468.2|981
1608722840000|2020-12-23 11:27:20|1468.4||1468.4||1468.4||1468.4||150
1608722850000|2020-12-23 11:27:30|1468.6|1468.4|1468.6|1468.4|1468.6|1468.4|1468.6|1468.4|1135
1608722860000|2020-12-23 11:27:40|1468.8|1468.2|1469|1468.6|1469|1468.6|1468.8|1468.2|76
1608722870000|2020-12-23 11:27:50|1468.8|1468.4|1468.8|1468.4|1468.8|1468.4|1468.8|1468.4|0
1608722880000|2020-12-23 11:28:00|1469|1468.6|1468.8|1468.4|1469|1468.6|1468.8|1468.4|1534
1608722890000|2020-12-23 11:28:10|1468.6|1468.2|1468.4|1468|1468.8|1468.2|1468.4|1468|5241
1608722910000|2020-12-23 11:28:30||1467.8||1467.8||1467.8||1467.8|0
1608722930000|2020-12-23 11:28:50|1468.2|1467.6|1467.6|1467.2|1468.2|1467.6|1467.6|1467.2|280
1608722940000|2020-12-23 11:29:00|1467.4|1467|1467.4|1467|1467.4|1467|1467.2|1466.8|2174
1608722950000|2020-12-23 11:29:10|1467.2|1466.8|1467.2|1466.8|1467.2|1466.8|1467.2|1466.8|0
1608722980000|2020-12-23 11:29:40|1467.4|1467|1467.4|1467.2|1467.6|1467.2|1467.4|1467|1575
1608722990000|2020-12-23 11:29:50|1467.6|1467.4|1467.8|1467.4|1467.8|1467.6|1467.6|1467.4|395
1608723000000|2020-12-23 11:30:00||1467.2||1467.2||1467.2||1467.2|0
1608723010000|2020-12-23 11:30:10|1467.6|1467|1467.2|1466.8|1467.6|1467|1467.2|1466.8|174
1608723020000|2020-12-23 11:30:20|1467.4|1467|1467.4|1467.2|1467.6|1467.4|1467.4|1467|798
1608723030000|2020-12-23 11:30:30|1467.6|1467.4|1467.8|1467.4|1467.8|1467.4|1467.6|1467.4|50
1608723040000|2020-12-23 11:30:40|1468|1467.6|1468|1467.6|1468|1467.6|1468|1467.6|0
1608723060000|2020-12-23 11:31:00|1467.8|1467.4|1467.6|1467.2|1467.8|1467.4|1467.6|1467.2|458
1608723070000|2020-12-23 11:31:10||1467||1467||1467||1467|0
1608723080000|2020-12-23 11:31:20|1467.4|1467.2|1467.4|1467.2|1467.6|1467.2|1467.4|1467.2|330
1608723090000|2020-12-23 11:31:30|1467.6|1467.4|1467.6|1467.2|1467.6|1467.4|1467.6|1467.2|250
1608723100000|2020-12-23 11:31:40|1467.4|1467|1467.4|1466.8|1467.4|1467|1467|1466.8|996
1608723110000|2020-12-23 11:31:50|1467.2|1467|1467.2|1467|1467.2|1467.2|1467.2|1467|2282
1608723120000|2020-12-23 11:32:00|1467|1466.8|1467|1466.6|1467|1466.8|1466.8|1466.6|2384
1608723140000|2020-12-23 11:32:20|1466.8|1466.8|1467.2|1467|1467.2|1467|1466.8|1466.6|520
1608723150000|2020-12-23 11:32:30||1466.8||1466.8||1467||1466.8|0
1608723170000|2020-12-23 11:32:50|1467|1467|1467|1466.8|1467.2|1467|1467|1466.8|5713
1608723180000|2020-12-23 11:33:00|1466.8|1466.6|1466.2|1465.8|1466.8|1466.6|1466.2|1465.8|1651
1608723190000|2020-12-23 11:33:10|1466|1465.6|1466|1465.6|1466|1465.6|1466|1465.6|0
1608723200000|2020-12-23 11:33:20|1465.8|1465.4|1465.4|1465.2|1465.8|1465.4|1465.4|1465.2|307
1608723210000|2020-12-23 11:33:30||1465||1465.2||1465.2||1465|75
1608723220000|2020-12-23 11:33:40|1465.6|1465.4|1465.4|1465|1465.6|1465.4|1465.4|1465|1907
1608723230000|2020-12-23 11:33:50|1465.2|1464.8|1464.8|1464.4|1465.2|1464.8|1464.8|1464.4|1271
1608723240000|2020-12-23 11:34:00|1464.6|1464.2|1465|1464.6|1465.2|1465|1464.6|1464.2|4651
1608723250000|2020-12-23 11:34:10||1464.4||1464.4||1464.4||1464.4|0
1608723260000|2020-12-23 11:34:20|1464.8|1464.2|1464.2|1464|1464.8|1464.4|1464.2|1463.8|644
1608723270000|2020-12-23 11:34:30|1464.4|1464.2|1464.4|1464|1464.4|1464.2|1464.4|1464|53
1608723280000|2020-12-23 11:34:40|1464|1463.8|1464.4|1463.8|1464.4|1464|1464|1463.8|496
1608723290000|2020-12-23 11:34:50|1464.2|1464|1464.2|1463.8|1464.2|1464|1464.2|1463.8|1000
1608723300000|2020-12-23 11:35:00|1464|1463.6|1464|1463.4|1464|1463.6|1464|1463.4|0
1608723310000|2020-12-23 11:35:10|1463.6|1463.6|1463.8|1463.4|1463.8|1463.6|1463.6|1463.4|0
1608723320000|2020-12-23 11:35:20|1464||1464||1464||1463.8||0
1608723330000|2020-12-23 11:35:30|1463.8|1463.6|1464|1463.6|1464|1463.8|1463.8|1463.6|798
1608723340000|2020-12-23 11:35:40||1463.8||1463.8||1463.8||1463.8|0
1608723350000|2020-12-23 11:35:50|1463.8|1463.6|1463.8|1463.4|1463.8|1463.6|1463.8|1463.4|0
1608723360000|2020-12-23 11:36:00|1463.6|1463.2|1463.8|1463.2|1463.8|1463.4|1463.6|1463.2|1200
1608723370000|2020-12-23 11:36:10|1464|1463.4|1464|1463.6|1464.2|1464|1463.8|1463.4|2089
1608723390000|2020-12-23 11:36:30|1464.2|1463.8|1463.8|1463.4|1464.4|1464.2|1463.4|1463|14297
1608723400000|2020-12-23 11:36:40|1463.6|1463.2|1463.6|1463.2|1463.6|1463.2|1463.6|1463.2|200
1608723410000|2020-12-23 11:36:50|1463.4|1463|1463.4|1463|1463.4|1463.2|1463.2|1462.8|1870
1608723430000|2020-12-23 11:37:10|1463.2|1462.8|1463|1462.6|1463.2|1462.8|1462.8|1462.4|1557
1608723450000|2020-12-23 11:37:30|1463.2|1462.8|1463|1462.6|1463.2|1462.8|1463|1462.6|1499
1608723480000|2020-12-23 11:38:00|1462.8|1462.4|1462.8|1462.4|1463|1462.6|1462.6|1462.4|1916
1608723490000|2020-12-23 11:38:10|1463|1462.6|1463.2|1462.8|1463.2|1463|1462.8|1462.4|6140
1608723500000|2020-12-23 11:38:20|1463|1462.6|1462.8|1462.6|1463|1462.6|1462.8|1462.4|0
1608723510000|2020-12-23 11:38:30|1463|1462.8|1463|1462.6|1463|1462.8|1462.6|1462.4|3409
1608723520000|2020-12-23 11:38:40|1462.8|1462.4|1462.6|1462.2|1462.8|1462.4|1462.4|1462.2|3201
1608723540000|2020-12-23 11:39:00|1462.8|1462.4|1462.8|1462.2|1463|1462.6|1462.8|1462.2|731
1608723550000|2020-12-23 11:39:10|1463|1462.4|1463.4|1463|1463.4|1463.2|1462.8|1462.4|1000
1608723560000|2020-12-23 11:39:20|1463.6|1463.2|1463.6|1463.4|1463.8|1463.4|1463.6|1463|1238
1608723570000|2020-12-23 11:39:30|1463.4|1463.2|1463.8|1463.2|1463.8|1463.2|1463.2|1462.8|597
1608723580000|2020-12-23 11:39:40|1463.6|1463|1463.4|1462.8|1463.6|1463|1463|1462.8|3127
1608723590000|2020-12-23 11:39:50|1463.2|1463|1463.4|1463.2|1463.4|1463.2|1463.2|1463|5254
1608723600000|2020-12-23 11:40:00|1463.2|1463|1463|1462.8|1463.2|1463|1463|1462.8|2064
1608723610000|2020-12-23 11:40:10|1462.8|1462.6|1463|1462.6|1463|1462.8|1462.8|1462.4|2522
1608723620000|2020-12-23 11:40:20|1463.2|1462.8|1463.2|1462.8|1463.2|1462.8|1463.2|1462.6|1375
1608723630000|2020-12-23 11:40:30|1463|1462.6|1463|1462.6|1463|1462.6|1463|1462.6|25
1608723660000|2020-12-23 11:41:00|1463.2|1462.8|1463.2|1463|1463.2|1463|1463.2|1462.8|240
1608723670000|2020-12-23 11:41:10||1462.8||1462.8||1462.8||1462.8|0
1608723680000|2020-12-23 11:41:20|1463|1462.6|1462.4|1462|1463|1462.6|1462.2|1462|987
1608723690000|2020-12-23 11:41:30|1462.6|1462.2|1462.8|1462.4|1462.8|1462.4|1462.6|1462.2|500
1608723700000|2020-12-23 11:41:40|1462.6|1462.6|1462.4|1462|1462.6|1462.6|1462.4|1462|1380
1608723710000|2020-12-23 11:41:50|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|522
1608723720000|2020-12-23 11:42:00|1462.4||1462.4||1462.4||1462.4||0
1608723730000|2020-12-23 11:42:10|1462.6|1462.4|1463.2|1462.8|1463.2|1463|1462.6|1462.4|8406
1608723750000|2020-12-23 11:42:30|1463|1463|1462.8|1462.6|1463|1463|1462.8|1462.6|2271
1608723760000|2020-12-23 11:42:40||1462.4||1462.2||1462.6||1462.2|0
1608723770000|2020-12-23 11:42:50|1462.6||1462.6||1462.6||1462.6||34
1608723780000|2020-12-23 11:43:00|1462.8|1462.4|1462.8|1462.4|1462.8|1462.4|1462.8|1462.4|0
1608723790000|2020-12-23 11:43:10|1462.6|1462.2|1462.4|1462.2|1462.8|1462.2|1462.4|1462.2|520
1608723800000|2020-12-23 11:43:20|1462.6|1462.4|1462.8|1462.4|1462.8|1462.4|1462.6|1462.4|699
1608723810000|2020-12-23 11:43:30|1463|1462.6|1463.2|1462.8|1463.2|1462.8|1463|1462.6|62
1608723820000|2020-12-23 11:43:40|1463|1462.6|1462.8|1462.4|1463|1462.6|1462.8|1462.4|0
1608723830000|2020-12-23 11:43:50|1462.6|1462.6|1463|1462.6|1463|1462.6|1462.6|1462.6|13
1608723840000|2020-12-23 11:44:00|1463.2|1462.8|1463.2|1462.8|1463.4|1463|1463.2|1462.6|245
1608723850000|2020-12-23 11:44:10|1463|1462.6|1463.2|1462.6|1463.2|1462.6|1463|1462.6|0
1608723870000|2020-12-23 11:44:30|1463.4|1462.8|1463.4|1463.2|1463.4|1463.2|1463.4|1462.8|48
1608723880000|2020-12-23 11:44:40|1463.6|1463|1463.4|1463|1463.6|1463.2|1463.2|1462.8|3000
1608723890000|2020-12-23 11:44:50|1463.2|1462.8|1463|1462.6|1463.2|1463|1463|1462.6|0
1608723900000|2020-12-23 11:45:00||1462.4||1462.4||1462.4||1462.4|0
1608723920000|2020-12-23 11:45:20|1463.2|1462.6|1463.2|1462.8|1463.2|1462.8|1463|1462.6|0
1608723930000|2020-12-23 11:45:30|1463|1463|1463.6|1463.2|1463.6|1463.2|1463|1463|993
1608723940000|2020-12-23 11:45:40|1463.8|1463.4|1463.6|1463.2|1463.8|1463.6|1463.6|1463.2|1900
1608723960000|2020-12-23 11:46:00|1463.4||1463.4||1463.4||1463.4||0
1608723980000|2020-12-23 11:46:20|1463.8|1463.6|1463.6|1463.2|1463.8|1463.6|1463.4|1463.2|7012
1608723990000|2020-12-23 11:46:30|1463.4|1463|1463|1462.8|1463.4|1463|1463|1462.8|4298
1608724000000|2020-12-23 11:46:40|1463.2|1463|1463.8|1463.2|1463.8|1463.2|1463.2|1462.8|1185
1608724020000|2020-12-23 11:47:00|1463.6||1463.6||1463.6||1463.6||0
1608724060000|2020-12-23 11:47:40|1463.8|1463.4|1463.8|1463.4|1463.8|1463.4|1463.8|1463.4|89
1608724070000|2020-12-23 11:47:50|1464|1463.6|1464.4|1464|1464.4|1464|1464|1463.6|4748
1608724080000|2020-12-23 11:48:00|1464.2|1463.8|1464|1463.8|1464.2|1463.8|1464|1463.8|231
1608724090000|2020-12-23 11:48:10||1463.6||1463.8||1463.8||1463.6|0
1608724100000|2020-12-23 11:48:20||1463.6||1463.8||1463.8||1463.6|6
1608724110000|2020-12-23 11:48:30|1464.2|1464|1463.6|1463.4|1464.2|1464|1463.6|1463.4|6229
1608724120000|2020-12-23 11:48:40|1463.4|1463.2|1463.4|1463|1463.4|1463.2|1463.4|1463|7118
1608724130000|2020-12-23 11:48:50|1463.2||1463.4||1463.4||1463.2||500
1608724140000|2020-12-23 11:49:00|1463.2|1462.8|1463.2|1462.8|1463.2|1462.8|1463.2|1462.8|250
1608724150000|2020-12-23 11:49:10|1463.4|1463|1463|1462.8|1463.4|1463|1463|1462.8|0
1608724160000|2020-12-23 11:49:20|1463.2|1463|1463.2|1462.8|1463.2|1463|1463.2|1462.8|251
1608724180000|2020-12-23 11:49:40||1463||1462.8||1463||1462.8|0
1608724210000|2020-12-23 11:50:10|1463|1462.6|1462.8|1462.4|1463|1462.8|1462.2|1461.8|55388
1608724220000|2020-12-23 11:50:20|1463|1462.6|1463.2|1463|1463.2|1463|1463|1462.6|4876
1608724230000|2020-12-23 11:50:30|1463|1462.8|1463|1462.6|1463|1462.8|1463|1462.6|1049
1608724240000|2020-12-23 11:50:40||1462.4||1462.4||1462.4||1462.4|0
1608724250000|2020-12-23 11:50:50||1462.6||1462.6||1462.6||1462.6|1
1608724260000|2020-12-23 11:51:00|1462.8|1462.4|1462.6|1462.2|1462.8|1462.4|1462.4|1462.2|2237
1608724270000|2020-12-23 11:51:10||1462.4||1462.4||1462.4||1462.4|0
1608724280000|2020-12-23 11:51:20||1462.2||1462.2||1462.2||1462.2|0
1608724310000|2020-12-23 11:51:50|1462.8|1462.4|1462.8|1462.6|1462.8|1462.6|1462.8|1462.4|79
1608724320000|2020-12-23 11:52:00|1463|1462.8|1462.8|1462.4|1463|1462.8|1462.8|1462.4|651
1608724350000|2020-12-23 11:52:30||1462.2||1462.2||1462.2||1462.2|0
1608724360000|2020-12-23 11:52:40|1462.6||1462.6||1462.6||1462.6||0
1608724380000|2020-12-23 11:53:00|1462.4|1462|1462.4|1462|1462.4|1462|1462.2|1462|0
1608724390000|2020-12-23 11:53:10|1462.6|1462.2|1462.6|1462.4|1462.6|1462.4|1462|1461.8|24418
1608724400000|2020-12-23 11:53:20||1462.2||1462.2||1462.2||1462.2|0
1608724410000|2020-12-23 11:53:30|1462.4||1462.4||1462.6||1462.4||2488
1608724430000|2020-12-23 11:53:50|1462.6|1462.4|1463.2|1462.8|1463.2|1462.8|1462.6|1462.4|2279
1608724440000|2020-12-23 11:54:00|1463.4|1463|1463.6|1463.4|1463.6|1463.4|1463.4|1463|851
1608724450000|2020-12-23 11:54:10|1463.4|1463.2|1463.4|1463.2|1463.4|1463.2|1463.4|1463.2|500
1608724460000|2020-12-23 11:54:20|||||||||100
1608724470000|2020-12-23 11:54:30|1463.6|1463.4|1463.6|1463.2|1463.8|1463.6|1463.6|1463.2|1375
1608724480000|2020-12-23 11:54:40|1463.8|1463.4|1463.6|1463.4|1463.8|1463.6|1463.6|1463.4|1865
1608724490000|2020-12-23 11:54:50|1463.8|1463.6|1463.8|1463.4|1463.8|1463.6|1463.6|1463.4|4357
1608724500000|2020-12-23 11:55:00|1463.6|1463.2|1463.2|1462.8|1463.8|1463.2|1463.2|1462.8|5388
1608724510000|2020-12-23 11:55:10|1463.4|1463|1464|1463.6|1464|1463.6|1463.4|1463|0
1608724520000|2020-12-23 11:55:20|1464.2|1463.8|1464.2|1463.8|1464.2|1464|1464|1463.8|2308
1608724530000|2020-12-23 11:55:30|1464.4|1464|1464.8|1464.4|1464.8|1464.4|1464.2|1464|419
1608724540000|2020-12-23 11:55:40|1464.6||1464.8||1464.8||1464.6||1719
1608724550000|2020-12-23 11:55:50|1465||1465||1465||1464.8||0
1608724560000|2020-12-23 11:56:00|1465.2|1464.6|1465.8|1465.4|1466|1465.6|1465.2|1464.6|2821
1608724570000|2020-12-23 11:56:10|1466|1465.6|1466|1465.4|1466|1465.6|1466|1465.4|0
1608724580000|2020-12-23 11:56:20|1465.8||1465.8||1465.8||1465.8||0
1608724590000|2020-12-23 11:56:30|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|0
1608724600000|2020-12-23 11:56:40|1465.8|1465.4|1465.8|1465.4|1465.8|1465.6|1465.8|1465.4|345
1608724650000|2020-12-23 11:57:30|1465.6|1465.2|1465.4|1465.2|1465.6|1465.2|1465.2|1465|1415
1608724660000|2020-12-23 11:57:40|1465.2|1465|1465.4|1465|1465.4|1465.2|1465.2|1464.8|1636
1608724670000|2020-12-23 11:57:50||1465.2||1465||1465.2||1465|0
1608724690000|2020-12-23 11:58:10|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|0
1608724700000|2020-12-23 11:58:20|1465.8|1465.4|1465.8|1465.2|1465.8|1465.4|1465.8|1465.2|0
1608724710000|2020-12-23 11:58:30|1466|1465.6|1466.2|1465.8|1466.4|1466|1466|1465.6|2743
1608724720000|2020-12-23 11:58:40|||||||||150
1608724730000|2020-12-23 11:58:50|1466|1465.6|1465.8|1465.2|1466|1465.6|1465.6|1465.2|954
1608724740000|2020-12-23 11:59:00|1466|1465.8|1466.6|1466.2|1466.6|1466.4|1466|1465.8|2506
1608724750000|2020-12-23 11:59:10|1466.4|1466.4|1466.6|1466.2|1466.6|1466.4|1466.4|1466.2|1813
1608724760000|2020-12-23 11:59:20||1466||1466.2||1466.4||1466|0
1608724780000|2020-12-23 11:59:40|1466.8|1466.4|1467.4|1466.8|1467.4|1466.8|1466.8|1466.2|547
1608724790000|2020-12-23 11:59:50|1467.2|1467|1467.6|1467|1467.6|1467.4|1467.2|1467|0
1608724800000|2020-12-23 12:00:00|1467.4|1466.8|1465.8|1465.4|1467.4|1466.8|1465.8|1465.4|2150
1608724810000|2020-12-23 12:00:10|1465.6|1465.2|1465.4|1465|1465.6|1465.2|1465.4|1465|500
1608724820000|2020-12-23 12:00:20|1465.2|1464.8|1464|1463.6|1465.2|1464.8|1463.8|1463.6|5656
1608724830000|2020-12-23 12:00:30|1464.2|1463.8|1464|1463.6|1464.2|1464|1464|1463.6|1714
1608724840000|2020-12-23 12:00:40|1464.2|1463.8|1464.4|1464|1464.4|1464.2|1464.2|1463.8|982
1608724850000|2020-12-23 12:00:50|1464.6||1464.6||1464.6||1464.6||0
1608724870000|2020-12-23 12:01:10|1464.4|1464.2|1465|1464.6|1465|1464.6|1464.4|1464.2|1502
1608724880000|2020-12-23 12:01:20|1464.8|1464.4|1464.6|1464.2|1464.8|1464.4|1464.6|1464.2|0
1608724890000|2020-12-23 12:01:30|1464.8|1464.4|1465|1464.4|1465|1464.4|1464.6|1464.4|904
1608724900000|2020-12-23 12:01:40|1465.2|1464.6|1465.6|1465.2|1465.8|1465.2|1465.2|1464.6|651
1608724910000|2020-12-23 12:01:50|1465.8|1465.4|1465.2|1464.8|1465.8|1465.4|1465|1464.8|2660
1608724920000|2020-12-23 12:02:00|1465|1464.6|1465.2|1464.8|1465.2|1464.8|1465|1464.6|5
1608724930000|2020-12-23 12:02:10|1465||1465.2||1465.2||1465||5112
1608724940000|2020-12-23 12:02:20|1465.4||1465.4||1465.4||1465.4||0
1608724950000|2020-12-23 12:02:30|1465.6|1465|1465.6|1465.2|1465.6|1465.2|1465.4|1465|10
1608724960000|2020-12-23 12:02:40|1465.4|1465|1465.4|1465|1465.6|1465.2|1465|1464.8|2068
1608724970000|2020-12-23 12:02:50|1465.6|1465.2|1465.8|1465.2|1465.8|1465.4|1465.6|1465|1830
1608724980000|2020-12-23 12:03:00|1465.6|1465.4|1465.8|1465.4|1465.8|1465.6|1465.6|1465.2|2273
1608725000000|2020-12-23 12:03:20|1465.6|1465.2|1465.6|1465|1465.6|1465.2|1465.4|1465|528
1608725010000|2020-12-23 12:03:30|1465.8|1465.2|1466|1465.6|1466|1465.6|1465.8|1465.2|583
1608725020000|2020-12-23 12:03:40|1466.2|1465.8|1466.2|1465.8|1466.4|1466|1466.2|1465.8|2727
1608725030000|2020-12-23 12:03:50|1466|1465.6|1466|1465.6|1466|1465.6|1465.8|1465.6|1527
1608725040000|2020-12-23 12:04:00|1466.2|1465.8|1466.2|1465.6|1466.2|1465.8|1466.2|1465.6|0
1608725060000|2020-12-23 12:04:20|1466|1465.4|1465.4|1465|1466|1465.4|1465.4|1465|485
1608725070000|2020-12-23 12:04:30|1465.2|1464.8|1465.2|1464.6|1465.2|1464.8|1465|1464.6|261
1608725080000|2020-12-23 12:04:40|1465|1465|1465.2|1464.8|1465.2|1465|1465|1464.8|489
1608725090000|2020-12-23 12:04:50|1465|1465|1464.8|1464.6|1465|1465|1464.8|1464.6|629
1608725100000|2020-12-23 12:05:00|1464.6|1464.4|1464.8|1464.2|1464.8|1464.4|1464.6|1464.2|500
1608725110000|2020-12-23 12:05:10||1464.4||1464.6||1464.6||1464.4|0
1608725120000|2020-12-23 12:05:20|1464.6|1464.4|1464.4|1464|1464.6|1464.4|1464.2|1464|1104
1608725140000|2020-12-23 12:05:40|1464.2|1463.8|1464.2|1463.8|1464.2|1464|1464|1463.8|3
1608725150000|2020-12-23 12:05:50|1464.4|1464|1464.6|1464.2|1464.6|1464.2|1464.4|1464|0
1608725160000|2020-12-23 12:06:00|1464.8||1464.8||1464.8||1464.6||0
1608725170000|2020-12-23 12:06:10|1464.6|1464.4|1464.8|1464.4|1464.8|1464.4|1464.6|1464.4|1135
1608725180000|2020-12-23 12:06:20|1464.6|1464.6|1464.6|1464.4|1464.6|1464.6|1464.6|1464.4|0
1608725190000|2020-12-23 12:06:30|1464.4|1464.2|1464.4|1464.2|1464.4|1464.2|1464.4|1464|0
1608725200000|2020-12-23 12:06:40|1464.2|1464|1464.4|1464|1464.4|1464.2|1464.2|1464|213
1608725210000|2020-12-23 12:06:50||1464.2||1464.2||1464.2||1464.2|0
1608725220000|2020-12-23 12:07:00|1464.6|1464.4|1464.6|1464.4|1464.6|1464.4|1464.6|1464.4|40
1608725230000|2020-12-23 12:07:10|1464.8|1464.6|1464.8|1464.4|1464.8|1464.6|1464.8|1464.4|1039
1608725250000|2020-12-23 12:07:30|1464.6|1464.2|1464.6|1464.2|1464.6|1464.2|1464.6|1464.2|643
1608725270000|2020-12-23 12:07:50|1464.4|1464|1464.4|1464|1464.4|1464|1464.4|1464|0
1608725280000|2020-12-23 12:08:00|1464.2|1463.8|1464|1463.6|1464.2|1463.8|1463.8|1463.4|12781
1608725300000|2020-12-23 12:08:20|1464.2|1463.8|1464.2|1463.8|1464.2|1464|1464.2|1463.8|2609
1608725310000|2020-12-23 12:08:30|1464|1463.6|1464|1463.6|1464|1463.6|1464|1463.6|2172
1608725320000|2020-12-23 12:08:40|1464.2|1463.8|1464.2|1463.8|1464.2|1463.8|1464.2|1463.8|830
1608725330000|2020-12-23 12:08:50|1464.4|1464|1464.6|1464.2|1464.6|1464.2|1464.4|1464|1296
1608725340000|2020-12-23 12:09:00|1464.4|1464|1464.6|1464.2|1464.6|1464.2|1464.4|1464|1390
1608725360000|2020-12-23 12:09:20||1464.4||1464.2||1464.4||1464.2|907
1608725370000|2020-12-23 12:09:30|1464.4|1464.4|1464.6|1464.2|1464.6|1464.4|1464.4|1464.2|155
1608725390000|2020-12-23 12:09:50|1464.4|1464|1464.6|1464.2|1464.6|1464.2|1464.4|1464|500
1608725430000|2020-12-23 12:10:30||1464.4||1464.2||1464.4||1464.2|889
1608725440000|2020-12-23 12:10:40|1464.4|1464|1464.2|1463.6|1464.4|1464.2|1464.2|1463.6|0
1608725450000|2020-12-23 12:10:50|1464|1463.4|1463.8|1463.4|1464|1463.4|1463.6|1463.2|517
1608725460000|2020-12-23 12:11:00|1464||1463.8||1464||1463.8||0
1608725470000|2020-12-23 12:11:10|1464|1463.6|1464.6|1464.2|1464.6|1464.2|1464|1463.6|1212
1608725480000|2020-12-23 12:11:20||1464.4||1464.4||1464.4||1464.4|0
1608725490000|2020-12-23 12:11:30|1464.4|1464.2|1464|1463.6|1464.4|1464.2|1464|1463.6|5641
1608725500000|2020-12-23 12:11:40|1464.2||1464.2||1464.2||1464.2||0
1608725510000|2020-12-23 12:11:50|1464||1464||1464||1464||0
1608725520000|2020-12-23 12:12:00|1464.2||1464.2||1464.2||1464.2||0
1608725530000|2020-12-23 12:12:10|1464|1463.8|1464.2|1463.8|1464.2|1464|1464|1463.8|1956
1608725540000|2020-12-23 12:12:20|1464|1463.6|1464|1463.6|1464.2|1463.8|1464|1463.6|1196
1608725560000|2020-12-23 12:12:40|1464.2|1463.8|1464.2|1463.6|1464.2|1463.8|1464.2|1463.6|0
1608725570000|2020-12-23 12:12:50|1464.4|1463.8|1464.4|1464|1464.4|1464|1464.4|1463.8|0
1608725580000|2020-12-23 12:13:00|1464.2||1464.4||1464.4||1464.2||0
1608725590000|2020-12-23 12:13:10|1464.6|1464.2|1464.8|1464.4|1464.8|1464.6|1464.6|1464.2|5055
1608725600000|2020-12-23 12:13:20|1465|1464.6|1465.2|1464.8|1465.2|1464.8|1465|1464.6|485
1608725630000|2020-12-23 12:13:50|1465|1464.6|1465|1464.6|1465|1464.8|1464.8|1464.6|0
1608725640000|2020-12-23 12:14:00|1465.2|1464.8|1465.2|1464.8|1465.2|1464.8|1465.2|1464.8|0
1608725650000|2020-12-23 12:14:10|1465||1465.2||1465.2||1465||300
1608725660000|2020-12-23 12:14:20||1465||1465||1465||1465|0
1608725670000|2020-12-23 12:14:30|1465.4|1464.8|1465.4|1465|1465.4|1465|1465.2|1464.8|0
1608725680000|2020-12-23 12:14:40|||||||||160
1608725690000|2020-12-23 12:14:50|1465.6|1465.2|1465.4|1465|1465.8|1465.4|1465.4|1465|2442
1608725700000|2020-12-23 12:15:00||1465.2||1465||1465.2||1465|1149
1608725720000|2020-12-23 12:15:20|1465.6|1465.2|1465.6|1465.2|1465.8|1465.6|1465.2|1465|3522
1608725750000|2020-12-23 12:15:50|1465.4|1465|1465.2|1464.8|1465.4|1465|1465|1464.6|1716
1608725770000|2020-12-23 12:16:10|1465|1464.6|1464.8|1464.4|1465|1464.6|1464.6|1464.2|2902
1608725780000|2020-12-23 12:16:20||1464.6||1464.4||1464.6||1464.4|0
1608725790000|2020-12-23 12:16:30|1464.6|1464.2|1464.6|1464.2|1464.6|1464.2|1464.6|1464.2|1675
1608725800000|2020-12-23 12:16:40|1464.4||1464.4||1464.4||1464.4||0
1608725810000|2020-12-23 12:16:50||1464||1464||1464||1464|20
1608725820000|2020-12-23 12:17:00|1464.2|1464.2|1464.4|1464|1464.4|1464.2|1464.2|1464|1040
1608725830000|2020-12-23 12:17:10|||||||||20
1608725840000|2020-12-23 12:17:20||1464.2||1464.2||1464.2||1464.2|0
1608725850000|2020-12-23 12:17:30|1464.2|1464|1464.2|1463.8|1464.2|1464|1464.2|1463.8|246
1608725860000|2020-12-23 12:17:40|1464.4|1464|1464.4|1464|1464.4|1464|1464.4|1464|0
1608725870000|2020-12-23 12:17:50|1464.2|1463.8|1463.8|1463.4|1464.2|1463.8|1463.8|1463.4|10
1608725880000|2020-12-23 12:18:00|1464|1463.6|1464.2|1463.8|1464.4|1464|1464|1463.6|1909
1608725890000|2020-12-23 12:18:10|1464.4||1464.2||1464.4||1464.2||0
1608725900000|2020-12-23 12:18:20|1464.4|1464|1464|1463.6|1464.4|1464|1464|1463.6|1000
1608725920000|2020-12-23 12:18:40|1464.2|1463.8|1464.2|1464|1464.2|1464|1464.2|1463.8|2149
1608725930000|2020-12-23 12:18:50|1464|1463.8|1463.6|1463.2|1464.2|1464|1463.4|1463.2|7267
1608725950000|2020-12-23 12:19:10|1463.8||1463.6||1463.8||1463.6||0
1608725970000|2020-12-23 12:19:30|1463.4|1463|1463|1462.6|1463.6|1463|1463|1462.6|1140
1608725980000|2020-12-23 12:19:40||1462.8||1462.6||1462.8||1462.6|0
1608725990000|2020-12-23 12:19:50|1463.2|1462.8|1463.2|1462.8|1463.2|1463|1463.2|1462.8|1166
1608726000000|2020-12-23 12:20:00|1463.4|1463|1463.8|1463.4|1463.8|1463.4|1463.4|1463|2112
1608726010000|2020-12-23 12:20:10|1464||1464||1464||1464||0
1608726020000|2020-12-23 12:20:20|1463.8|1463.6|1464|1463.4|1464|1463.6|1463.8|1463.4|0
1608726030000|2020-12-23 12:20:30|1463.8|1463.6|1464|1463.8|1464|1463.8|1463.6|1463.4|2192
1608726040000|2020-12-23 12:20:40||1463.6||1463.6||1463.8||1463.6|7810
1608726070000|2020-12-23 12:21:10||1463.4||1463.4||1463.4||1463.4|0
1608726080000|2020-12-23 12:21:20|1463.8|1463.2|1463.4|1463|1463.8|1463.2|1463.4|1463|3690
1608726120000|2020-12-23 12:22:00|1463.6|1463.2|1463.6|1463.4|1463.6|1463.4|1463.6|1463.2|766
1608726130000|2020-12-23 12:22:10|1463.4|1463.2|1463.6|1463.4|1463.6|1463.4|1463.4|1463.2|100
1608726140000|2020-12-23 12:22:20||1463.2||1463.2||1463.2||1463.2|0
1608726150000|2020-12-23 12:22:30|1463.8|1463.4|1464|1463.6|1464|1463.6|1463.8|1463.4|456
1608726170000|2020-12-23 12:22:50|1463.8|1463.4|1463.8|1463.4|1463.8|1463.4|1463.8|1463.4|627
1608726180000|2020-12-23 12:23:00|1463.6|1463.6|1463.8|1463.4|1463.8|1463.6|1463.6|1463.4|305
1608726190000|2020-12-23 12:23:10|1464||1464||1464||1464||0
1608726200000|2020-12-23 12:23:20|1464.2|1463.6|1464|1463.8|1464.2|1464|1464|1463.6|1886
1608726210000|2020-12-23 12:23:30|1464.2|1464.2|1464.4|1464.2|1464.6|1464.4|1464.2|1464.2|8221
1608726220000|2020-12-23 12:23:40|1464.6|1464.4|1464.8|1464.4|1464.8|1464.4|1464.6|1464.4|54
1608726270000|2020-12-23 12:24:30|1464.6|1464.6|1464.8|1464.4|1464.8|1464.6|1464.6|1464.4|6289
1608726280000|2020-12-23 12:24:40|1464.6|1464.6|1464.8|1464.4|1464.8|1464.6|1464.6|1464.4|925
1608726300000|2020-12-23 12:25:00||1464.2||1464.2||1464.2||1464.2|0
1608726310000|2020-12-23 12:25:10|1464.6|1464.4|1464.6|1464|1464.6|1464.4|1464.4|1464|1105
1608726320000|2020-12-23 12:25:20|1464.4|1464.2|1464.6|1464.2|1464.6|1464.2|1464.2|1464.2|1134
1608726330000|2020-12-23 12:25:30|1464.4||1464.6||1464.6||1464.4||20
1608726340000|2020-12-23 12:25:40|1464.4|1464|1464.4|1464|1464.6|1464|1464.2|1464|1614
1608726360000|2020-12-23 12:26:00|1464.2|1463.8|1463.8|1463.4|1464.2|1463.8|1463.6|1463.4|3132
1608726420000|2020-12-23 12:27:00|1463.6|1463.2|1463.6|1463.2|1463.8|1463.2|1463.6|1463.2|867
1608726460000|2020-12-23 12:27:40|1463.4|1463|1463|1462.6|1463.4|1463|1462.8|1462.6|3241
1608726470000|2020-12-23 12:27:50|1462.8|1462.4|1463|1462.4|1463|1462.4|1462.8|1462.4|3189
1608726490000|2020-12-23 12:28:10||1462.6||1462.6||1462.6||1462.6|0
1608726500000|2020-12-23 12:28:20||1462.8||1462.6||1462.8||1462.6|0
1608726510000|2020-12-23 12:28:30|1463.2|1462.8|1463.6|1463.2|1463.6|1463.2|1463.2|1462.8|3180
1608726530000|2020-12-23 12:28:50|1463.4|1463|1463.2|1462.8|1463.4|1463|1463|1462.8|1555
1608726540000|2020-12-23 12:29:00|1463.4|1463|1463.4|1463|1463.4|1463|1463.4|1463|0
1608726550000|2020-12-23 12:29:10|1463.6|1463.2|1463.8|1463.4|1463.8|1463.4|1463.6|1463.2|2433
1608726570000|2020-12-23 12:29:30|1463.6|1463.2|1463.4|1463.2|1463.6|1463.2|1463.4|1463|1762
1608726580000|2020-12-23 12:29:40|||||||||500
1608726590000|2020-12-23 12:29:50|1463.6|1463.4|1463.8|1463.4|1463.8|1463.4|1463.6|1463.2|1658
1608726600000|2020-12-23 12:30:00|1464|1463.6|1464|1463.6|1464|1463.8|1464|1463.6|500
1608726630000|2020-12-23 12:30:30|1464.2|1463.8|1464.2|1463.8|1464.4|1464|1464.2|1463.6|3558
1608726640000|2020-12-23 12:30:40|1464|1464|1463.8|1463.6|1464|1464|1463.8|1463.6|1101
1608726650000|2020-12-23 12:30:50|1464|1463.8|1464|1463.6|1464|1463.8|1464|1463.6|1469
1608726670000|2020-12-23 12:31:10|1464.2|1463.8|1464.2|1463.8|1464.2|1463.8|1464.2|1463.8|0
1608726690000|2020-12-23 12:31:30|1464|1463.6|1463.8|1463.6|1464|1463.6|1463.8|1463.6|2598
1608726710000|2020-12-23 12:31:50|||||||||100
1608726750000|2020-12-23 12:32:30|1463.6|1463.4|1463.6|1463.4|1463.6|1463.4|1463.6|1463.4|18
1608726760000|2020-12-23 12:32:40|1463.4|1463.2|1463|1462.8|1463.4|1463.2|1463|1462.8|5794
1608726790000|2020-12-23 12:33:10|1462.8|1462.6|1462.8|1462.6|1462.8|1462.6|1462.6|1462.4|6245
1608726810000|2020-12-23 12:33:30|1463|1462.8|1463|1462.8|1463|1462.8|1463|1462.8|434
1608726820000|2020-12-23 12:33:40|||||||||45
1608726830000|2020-12-23 12:33:50|||||||||408
1608726840000|2020-12-23 12:34:00|1462.8|1462.6|1463|1462.6|1463|1462.6|1462.8|1462.6|669
1608726870000|2020-12-23 12:34:30|||||||||855
1608726890000|2020-12-23 12:34:50||1462.8||1462.6||1462.8||1462.6|1015
1608726900000|2020-12-23 12:35:00|1462.8|1462.8|1463.2|1463|1463.2|1463|1462.8|1462.8|65
1608726910000|2020-12-23 12:35:10|1463.4|1463.2|1463.6|1463.2|1463.6|1463.2|1463.2|1462.8|1128
1608726920000|2020-12-23 12:35:20|1463.8|1463.4|1463.8|1463.4|1463.8|1463.6|1463.6|1463.2|232
1608726930000|2020-12-23 12:35:30|1463.6|1463.2|1464|1463.4|1464|1463.4|1463.4|1463|286
1608726950000|2020-12-23 12:35:50|1464.2|1463.6|1464|1463.8|1464.2|1464|1464|1463.6|477
1608726970000|2020-12-23 12:36:10|1463.8|1463.6|1463.6|1463.2|1463.8|1463.6|1463.6|1463.2|2856
1608726980000|2020-12-23 12:36:20|1463.8|1463.4|1463.8|1463.4|1463.8|1463.4|1463.8|1463.4|0
1608727000000|2020-12-23 12:36:40|1463.6|1463.2|1463.4|1463|1463.6|1463.4|1463.4|1463|3284
1608727010000|2020-12-23 12:36:50||1463.2||1463.2||1463.2||1463.2|0
1608727030000|2020-12-23 12:37:10|1463.2|1463|1463.4|1463|1463.4|1463|1463.2|1463|622
1608727050000|2020-12-23 12:37:30|1463.6|1463.2|1464|1463.8|1464|1463.8|1463.6|1463.2|2712
1608727060000|2020-12-23 12:37:40|1463.8|1463.6|1463.8|1463.4|1463.8|1463.6|1463.8|1463.4|1331
1608727070000|2020-12-23 12:37:50|1463.6|1463.2|1463.6|1463.2|1463.6|1463.2|1463.6|1463.2|0
1608727100000|2020-12-23 12:38:20|1463.8|1463.4|1463.8|1463.6|1463.8|1463.6|1463.8|1463.4|1466
1608727110000|2020-12-23 12:38:30|1463.6|1463.4|1463.2|1462.8|1463.6|1463.4|1463|1462.8|1442
1608727120000|2020-12-23 12:38:40|1463|1462.6|1462.8|1462.6|1463|1462.6|1462.8|1462.6|450
1608727130000|2020-12-23 12:38:50|1463|1462.8|1463|1462.6|1463|1462.8|1462.8|1462.6|490
1608727140000|2020-12-23 12:39:00|1463.2|1462.8|1463|1462.6|1463.2|1463|1463|1462.6|706
1608727150000|2020-12-23 12:39:10|1462.8|1462.4|1462.4|1462.2|1462.8|1462.4|1462.4|1462.2|473
1608727160000|2020-12-23 12:39:20||1462||1462||1462||1462|0
1608727170000|2020-12-23 12:39:30||1462.2||1462.2||1462.2||1462.2|0
1608727180000|2020-12-23 12:39:40|1462.6|1462.4|1462.8|1462.4|1462.8|1462.6|1462.6|1462.4|51
1608727190000|2020-12-23 12:39:50|1463|1462.6|1462.8|1462.4|1463|1462.8|1462.8|1462.4|218
1608727200000|2020-12-23 12:40:00|1462.6|1462.2|1462.4|1462|1462.6|1462.2|1462.4|1462|0
1608727210000|2020-12-23 12:40:10|1462.6|1462.2|1462.8|1462.4|1462.8|1462.4|1462.4|1462.2|1461
1608727220000|2020-12-23 12:40:20|1463|1462.6|1462.8|1462.6|1463.2|1462.8|1462.8|1462.6|996
1608727230000|2020-12-23 12:40:30||1462.4||1462.4||1462.6||1462.4|1
1608727250000|2020-12-23 12:40:50|1463|1462.6|1463.2|1462.8|1463.2|1462.8|1463|1462.6|346
1608727260000|2020-12-23 12:41:00|1463.4|1463|1463.4|1463|1463.4|1463.2|1463.4|1463|242
1608727270000|2020-12-23 12:41:10||1463.2||1463.2||1463.2||1463.2|0
1608727280000|2020-12-23 12:41:20|1463.6|1463.4|1463.6|1463|1463.6|1463.4|1463.6|1463|50
1608727290000|2020-12-23 12:41:30|1463.4|1463.2|1463.2|1463|1463.4|1463.2|1463.2|1463|828
1608727300000|2020-12-23 12:41:40|1463|1462.8|1463.2|1462.8|1463.2|1462.8|1463|1462.8|355
1608727320000|2020-12-23 12:42:00||1463||1463||1463||1463|0
1608727330000|2020-12-23 12:42:10|1463.4|1463.2|1463.6|1463.2|1463.6|1463.2|1463.4|1463.2|337
1608727340000|2020-12-23 12:42:20|1463.4|1463|1462.8|1462.4|1463.4|1463|1462.6|1462.4|6916
1608727350000|2020-12-23 12:42:30|1463|1462.6|1463|1462.6|1463|1462.8|1462.8|1462.4|5824
1608727360000|2020-12-23 12:42:40||1462.8||1462.8||1462.8||1462.8|1517
1608727370000|2020-12-23 12:42:50|1462.8|1462.6|1462.6|1462.2|1462.8|1462.6|1462.4|1462.2|3611
1608727380000|2020-12-23 12:43:00|1462.8||1462.8||1462.8||1462.8||0
1608727400000|2020-12-23 12:43:20|1463|1462.4|1463|1462.6|1463|1462.8|1463|1462.4|2233
1608727430000|2020-12-23 12:43:50|1462.8|1462.4|1462.6|1462.4|1462.8|1462.4|1462.6|1462.4|520
1608727440000|2020-12-23 12:44:00|1462.8|1462.6|1463|1462.6|1463|1462.6|1462.8|1462.6|442
1608727450000|2020-12-23 12:44:10|1462.8|1462.8|1462.8|1462.4|1462.8|1462.8|1462.6|1462.4|2581
1608727460000|2020-12-23 12:44:20|||||||||20
1608727470000|2020-12-23 12:44:30|1462.6|1462.2|1462.6|1462.4|1462.6|1462.4|1462.6|1462.2|3040
1608727480000|2020-12-23 12:44:40|1462.4|1462.2|1462.6|1462.2|1462.6|1462.4|1462.4|1462.2|1964
1608727500000|2020-12-23 12:45:00|1462.4|1462|1462.4|1462|1462.4|1462|1462.2|1462|250
1608727510000|2020-12-23 12:45:10|1462.6||1462.4||1462.6||1462.4||0
1608727520000|2020-12-23 12:45:20|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|0
1608727530000|2020-12-23 12:45:30|1462.4|1462|1462.4|1462|1462.4|1462|1462.4|1462|0
1608727550000|2020-12-23 12:45:50|1462.2|1461.8|1462.4|1461.8|1462.4|1461.8|1462|1461.8|5960
1608727560000|2020-12-23 12:46:00|1462.2|1462|1462.4|1462|1462.6|1462.2|1462.2|1462|5093
1608727570000|2020-12-23 12:46:10|1462.2|1462.2|1462|1461.8|1462.2|1462.2|1462|1461.8|438
1608727580000|2020-12-23 12:46:20|1462.2||1462.2||1462.2||1462.2||0
1608727590000|2020-12-23 12:46:30|1462||1462.2||1462.2||1462||2912
1608727600000|2020-12-23 12:46:40|1462.4|1462|1462.4|1462|1462.4|1462|1462.4|1461.8|594
1608727610000|2020-12-23 12:46:50|1462.6|1462.2|1462.8|1462.6|1463|1462.8|1462.6|1462.2|8843
1608727620000|2020-12-23 12:47:00|1462.6|1462.4|1462.6|1462.2|1462.6|1462.4|1462.6|1462.2|354
1608727630000|2020-12-23 12:47:10|1462.4|1462|1462.2|1461.8|1462.4|1462|1462.2|1461.8|2320
1608727640000|2020-12-23 12:47:20|1462.4|1462|1462.6|1462.2|1462.6|1462.2|1462.4|1462|27
1608727650000|2020-12-23 12:47:30|1462.4|1462|1462.6|1462.2|1462.6|1462.4|1462.4|1462|231
1608727660000|2020-12-23 12:47:40|1462.4|1462|1462.2|1461.8|1462.4|1462|1462.2|1461.8|252
1608727670000|2020-12-23 12:47:50|1462.4|1462|1462.4|1461.8|1462.4|1462|1462.4|1461.8|0
1608727680000|2020-12-23 12:48:00||1462||1462||1462||1462|0
1608727690000|2020-12-23 12:48:10|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|1462.4|1462.2|0
1608727700000|2020-12-23 12:48:20|||||||||1000
1608727720000|2020-12-23 12:48:40|1462.4|1462.4|1462.6|1462.2|1462.6|1462.4|1462.4|1462.2|740
1608727730000|2020-12-23 12:48:50||1462.4||1462.4||1462.4||1462.4|0
1608727750000|2020-12-23 12:49:10|1462.4|1462.2|1462.6|1462.2|1462.6|1462.2|1462.4|1462.2|606
1608727760000|2020-12-23 12:49:20|1462.8|1462.4|1463|1462.6|1463|1462.6|1462.8|1462.2|3076
1608727780000|2020-12-23 12:49:40||1462.8||1462.8||1462.8||1462.8|82
1608727790000|2020-12-23 12:49:50||1462.6||1462.8||1462.8||1462.6|2494
1608727800000|2020-12-23 12:50:00|1463.2|1463|1463|1462.6|1463.2|1463|1463|1462.6|11130
1608727810000|2020-12-23 12:50:10|1462.8|1462.4|1462.6|1462.2|1462.8|1462.4|1462.4|1462|5734
1608727830000|2020-12-23 12:50:30|1462.4|1462|1462.4|1462|1462.6|1462|1462.4|1462|1025
1608727850000|2020-12-23 12:50:50||1462.2||1462.2||1462.2||1462|498
1608727860000|2020-12-23 12:51:00|1462.6|1462.4|1462.8|1462.4|1462.8|1462.6|1462.6|1462.4|1715
1608727880000|2020-12-23 12:51:20||1462.6||1462.6||1462.6||1462.6|0
1608727890000|2020-12-23 12:51:30||1462.4||1462.4||1462.4||1462.4|190
1608727900000|2020-12-23 12:51:40|1462.6||1462.6||1462.6||1462.6||0
1608727930000|2020-12-23 12:52:10|1462.4|1462.2|1462.4|1462.2|1462.4|1462.2|1462.2|1462|2127
1608727950000|2020-12-23 12:52:30|||||||||5
1608727960000|2020-12-23 12:52:40|1462.2|1462|1462.2|1461.8|1462.2|1462|1462|1461.8|1344
1608727970000|2020-12-23 12:52:50||1462||1462||1462||1462|0
1608727980000|2020-12-23 12:53:00|1462.4|1462.2|1462.4|1462|1462.4|1462.2|1462.4|1462|325
1608727990000|2020-12-23 12:53:10|1462.6|1462.2|1462.6|1462.2|1462.6|1462.4|1462.6|1462.2|2039
1608728010000|2020-12-23 12:53:30||1462.4||1462.4||1462.4||1462.4|89
1608728020000|2020-12-23 12:53:40||1462.2||1462.2||1462.2||1462.2|0
1608728030000|2020-12-23 12:53:50|1462.8|1462.4|1463|1462.6|1463|1462.8|1462.8|1462.4|2323
1608728050000|2020-12-23 12:54:10|1462.8||1462.8||1462.8||1462.8||3739
1608728060000|2020-12-23 12:54:20|1463||1463||1463||1463||0
1608728070000|2020-12-23 12:54:30|1463.2|1462.8|1463.2|1463|1463.4|1463|1463.2|1462.6|308
1608728080000|2020-12-23 12:54:40||1462.8||1462.8||1462.8||1462.8|0
1608728090000|2020-12-23 12:54:50||1463||1463||1463||1463|0
1608728100000|2020-12-23 12:55:00|1463|1462.8|1463|1462.6|1463|1462.8|1463|1462.6|1000
1608728130000|2020-12-23 12:55:30|1462.8|1462.4|1462.6|1462.2|1462.8|1462.4|1462.6|1462.2|2399
1608728140000|2020-12-23 12:55:40|1462.8|1462.4|1463|1462.6|1463|1462.8|1462.6|1462.4|936
1608728150000|2020-12-23 12:55:50|1462.8|1462.4|1462.8|1462.4|1462.8|1462.4|1462.6|1462.4|1158
1608728160000|2020-12-23 12:56:00|1463||1463||1463||1462.8||0
1608728170000|2020-12-23 12:56:10|1462.8|1462.6|1462.8|1462.4|1463|1462.6|1462.6|1462.4|4594
1608728180000|2020-12-23 12:56:20|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|1462.4|1462.2|2065
1608728190000|2020-12-23 12:56:30|1462.8||1462.8||1462.8||1462.8||0
1608728200000|2020-12-23 12:56:40||1462.4||1462.4||1462.4||1462.4|0
1608728210000|2020-12-23 12:56:50|1462.6|1462.6|1463|1462.8|1463|1462.8|1462.6|1462.6|1548
1608728230000|2020-12-23 12:57:10|||||||||400
1608728240000|2020-12-23 12:57:20|1463.2|1463|1463.4|1463|1463.6|1463.2|1463.2|1463|1141
1608728250000|2020-12-23 12:57:30|1463.2|1462.8|1463|1462.6|1463.2|1462.8|1462.8|1462.6|2134
1608728260000|2020-12-23 12:57:40|1463.2|1462.8|1463.4|1463|1463.4|1463|1463.2|1462.8|0
1608728280000|2020-12-23 12:58:00|1463.2|1462.8|1463.2|1462.6|1463.2|1462.8|1463|1462.6|232
1608728320000|2020-12-23 12:58:40|1463||1462.8||1463||1462.8||1000
1608728330000|2020-12-23 12:58:50|1462.6|1462.4|1462.8|1462.4|1462.8|1462.6|1462.6|1462.4|4483
1608728340000|2020-12-23 12:59:00|1462.6|1462.2|1462.4|1462|1462.6|1462.2|1462.4|1462|1825
1608728350000|2020-12-23 12:59:10|1462.6|1462.2|1462.6|1462.4|1462.8|1462.6|1462.6|1462.2|1756
1608728360000|2020-12-23 12:59:20||1462.2||1462.2||1462.2||1462.2|0
1608728380000|2020-12-23 12:59:40||1462.4||1462.4||1462.4||1462.4|0
1608728400000|2020-12-23 13:00:00|1462.4|1462.2|1462.4|1462|1462.4|1462.2|1462.4|1462|240
1608728410000|2020-12-23 13:00:10|1462.2|1462.2|1462.6|1462.4|1462.6|1462.4|1462.2|1462|1077
1608728420000|2020-12-23 13:00:20|1462.4|1462.2|1462.2|1461.8|1462.4|1462.4|1462|1461.8|16376
1608728440000|2020-12-23 13:00:40|1462.4|1462|1462.4|1462|1462.4|1462|1462.4|1462|0
1608728450000|2020-12-23 13:00:50|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|54
1608728460000|2020-12-23 13:01:00|1462.8|1462.4|1462.4|1462.2|1462.8|1462.4|1462.4|1462.2|1000
1608728470000|2020-12-23 13:01:10|1462.2|1462|1462.4|1462|1462.4|1462|1462.2|1462|269
1608728490000|2020-12-23 13:01:30||1462.2||1462||1462.2||1462|70
1608728500000|2020-12-23 13:01:40|1462.2||1462.4||1462.4||1462.2||500
1608728510000|2020-12-23 13:01:50|1462.2|1462.2|1462.6|1462.2|1462.6|1462.4|1462.2|1462|2746
1608728520000|2020-12-23 13:02:00|1462.8|1462.4|1462.8|1462.4|1462.8|1462.6|1462.8|1462.4|465
1608728530000|2020-12-23 13:02:10||1462.6||1462.6||1462.6||1462.6|0
1608728560000|2020-12-23 13:02:40|1462.6|1462.4|1462|1461.8|1462.6|1462.4|1462|1461.8|5877
1608728570000|2020-12-23 13:02:50|1462.2|1462|1462|1461.8|1462.2|1462|1462|1461.8|1220
1608728580000|2020-12-23 13:03:00|1461.8|1461.6|1461.8|1461.6|1461.8|1461.6|1461.6|1461.2|3638
1608728590000|2020-12-23 13:03:10|1462||1462.2||1462.2||1462||0
1608728600000|2020-12-23 13:03:20|1462.4|1462|1462.4|1462|1462.4|1462|1462.4|1462|0
1608728620000|2020-12-23 13:03:40|1462.2|1462.2|1462.4|1462|1462.4|1462.2|1462.2|1462|1100
1608728640000|2020-12-23 13:04:00|1462.6|1462.2|1462.8|1462.4|1462.8|1462.4|1462.6|1462.2|85
1608728650000|2020-12-23 13:04:10|1463|1462.6|1462.8|1462.6|1463|1462.8|1462.8|1462.6|1867
1608728660000|2020-12-23 13:04:20|1463|1462.8|1463|1462.6|1463|1462.8|1463|1462.6|363
1608728680000|2020-12-23 13:04:40|1462.8|1462.4|1462.8|1462.4|1462.8|1462.4|1462.6|1462.4|7825
1608728690000|2020-12-23 13:04:50|1463|1462.6|1463.4|1463|1463.4|1463|1463|1462.6|3661
1608728700000|2020-12-23 13:05:00|1463.6|1463.2|1464|1463.4|1464|1463.4|1463.4|1463|32335
1608728710000|2020-12-23 13:05:10||1463.6||1463.6||1463.6||1463.6|0
1608728720000|2020-12-23 13:05:20|1463.8|1463.8|1464|1463.6|1464|1463.8|1463.6|1463.4|3673
1608728730000|2020-12-23 13:05:30|1464.2||1464||1464.2||1464||0
1608728740000|2020-12-23 13:05:40|1464.2|1463.8|1464.2|1463.8|1464.4|1463.8|1464.2|1463.8|0
1608728750000|2020-12-23 13:05:50|1464.4|1464|1464.4|1464|1464.4|1464.2|1464.2|1464|911
1608728760000|2020-12-23 13:06:00|1464.2||1464.2||1464.2||1464.2||0
1608728770000|2020-12-23 13:06:10|1464|1463.8|1464.4|1464|1464.4|1464|1464|1463.8|1691
1608728780000|2020-12-23 13:06:20||1464.2||1464.2||1464.2||1464.2|0
1608728790000|2020-12-23 13:06:30|1464.6|1464.4|1464.8|1464.4|1464.8|1464.4|1464.6|1464.2|1805
1608728800000|2020-12-23 13:06:40|1464.6|1464.2|1464.6|1464.2|1464.6|1464.2|1464.6|1464.2|2600
1608728820000|2020-12-23 13:07:00|1464.4|1464|1464.2|1464|1464.4|1464.2|1464.2|1464|1342
1608728830000|2020-12-23 13:07:10|1464|1463.8|1464.2|1463.8|1464.2|1463.8|1464|1463.8|424
1608728850000|2020-12-23 13:07:30|1464|1464|1463.6|1463.2|1464|1464|1463.6|1463.2|5122
1608728860000|2020-12-23 13:07:40|1463.8|1463.4|1463.8|1463.4|1464|1463.6|1463.8|1463.4|1
1608728870000|2020-12-23 13:07:50||1463.6||1463.4||1463.6||1463.4|500
1608728880000|2020-12-23 13:08:00|1464|1463.6|1464|1463.6|1464|1463.6|1464|1463.4|0
1608728890000|2020-12-23 13:08:10||1463.4||1463.4||1463.4||1463.4|0
1608728900000|2020-12-23 13:08:20|1464.2|1463.6|1464.2|1464|1464.2|1464|1464.2|1463.6|468
1608728920000|2020-12-23 13:08:40|1464.4|1464.2|1465|1464.6|1465|1464.8|1464.4|1464.2|2141
1608728930000|2020-12-23 13:08:50|1465.2|1464.8|1465.4|1465|1465.4|1465|1465.2|1464.8|1642
1608728950000|2020-12-23 13:09:10|1465.2|1465.2|1465.2|1465|1465.2|1465.2|1465.2|1465|807
1608728960000|2020-12-23 13:09:20|1465|1464.8|1465.2|1465|1465.2|1465|1465|1464.8|1083
1608728970000|2020-12-23 13:09:30|1465.4|1465.2|1465.4|1465|1465.4|1465.2|1465.4|1465|947
1608728980000|2020-12-23 13:09:40|1465.6|1465.2|1465.8|1465.4|1465.8|1465.6|1465.6|1465.2|1419
1608728990000|2020-12-23 13:09:50|||||||||300
1608729000000|2020-12-23 13:10:00|1466|1465.6|1465.8|1465.4|1466|1465.6|1465.6|1465.4|1809
1608729020000|2020-12-23 13:10:20|1465.6|1465.2|1464.8|1464.6|1465.6|1465.2|1464.8|1464.6|1291
1608729030000|2020-12-23 13:10:30|1465|1464.4|1464.6|1464.2|1465|1464.6|1464.6|1464.2|2077
1608729050000|2020-12-23 13:10:50||1464.4||1464.2||1464.4||1464.2|239
1608729060000|2020-12-23 13:11:00||1464||1464.2||1464.2||1464|110
1608729070000|2020-12-23 13:11:10||1464.4||1464.4||1464.4||1464.4|0
1608729080000|2020-12-23 13:11:20|1464.4|1464.2|1464.4|1464|1464.4|1464.2|1464.4|1464|0
1608729090000|2020-12-23 13:11:30|1464.6|1464.2|1464.8|1464.4|1464.8|1464.6|1464.6|1464|11317
1608729100000|2020-12-23 13:11:40|1464.6|1464.2|1464.6|1464.2|1464.6|1464.2|1464.4|1464.2|297
1608729110000|2020-12-23 13:11:50|1464.4|1464|1464.4|1464|1464.4|1464|1464.4|1464|0
1608729130000|2020-12-23 13:12:10|1464.2|1463.8|1464.2|1463.8|1464.2|1463.8|1463.8|1463.6|4722
1608729140000|2020-12-23 13:12:20|1464|1464|1464.2|1463.8|1464.2|1464|1464|1463.8|271
1608729160000|2020-12-23 13:12:40||1464||1463.8||1464||1463.8|500
1608729180000|2020-12-23 13:13:00|1464|1463.6|1464|1463.6|1464|1463.8|1463.8|1463.6|1828
1608729200000|2020-12-23 13:13:20||1463.8||1463.6||1463.8||1463.6|441
1608729210000|2020-12-23 13:13:30|1463.8|1463.4|1463.4|1463|1463.8|1463.4|1463.4|1463|1132
1608729240000|2020-12-23 13:14:00|1463.2|1462.8|1464|1463.6|1464|1463.6|1463|1462.8|2018
1608729250000|2020-12-23 13:14:10|1464.2|1463.8|1464.8|1464.4|1464.8|1464.6|1464.2|1463.8|2993
1608729290000|2020-12-23 13:14:50|1464.6|1464.6|1464.8|1464.4|1464.8|1464.6|1464.6|1464.4|2558
1608729300000|2020-12-23 13:15:00|1464.6|1464.2|1464.4|1464|1464.8|1464.4|1464.2|1464|2206
1608729310000|2020-12-23 13:15:10|1464.6|1464.2|1464.6|1464.4|1464.6|1464.4|1464.6|1464.2|1000
1608729320000|2020-12-23 13:15:20|1464.8|1464.2|1464.6|1464.2|1464.8|1464.4|1464.6|1464.2|929
1608729340000|2020-12-23 13:15:40|1464.8||1464.8||1464.8||1464.8||0
1608729350000|2020-12-23 13:15:50|1464.6|1464.4|1464.6|1464.2|1464.6|1464.4|1464.6|1464.2|75
1608729360000|2020-12-23 13:16:00|1464.4|1464|1464.2|1463.8|1464.4|1464|1464.2|1463.8|9412
1608729370000|2020-12-23 13:16:10|1464.4|1464|1464.4|1464.2|1464.4|1464.2|1464.4|1464|98
1608729390000|2020-12-23 13:16:30||1464||1464||1464||1464|0
1608729400000|2020-12-23 13:16:40|1464.2|1463.8|1463.8|1463.6|1464.2|1463.8|1463.8|1463.6|1510
1608729410000|2020-12-23 13:16:50|||||||||500
1608729420000|2020-12-23 13:17:00|1463.6|1463.4|1463.6|1463.2|1463.6|1463.4|1463.6|1463.2|745
1608729450000|2020-12-23 13:17:30|1463.4|1463|1463.2|1462.8|1463.4|1463|1463.2|1462.8|2718
1608729470000|2020-12-23 13:17:50||1463||1462.8||1463||1462.8|1
1608729480000|2020-12-23 13:18:00|1463.4|1463|1463.8|1463.4|1463.8|1463.4|1463.4|1463|1307
1608729490000|2020-12-23 13:18:10|1464|1463.6|1464.2|1463.6|1464.2|1463.8|1464|1463.4|8
1608729520000|2020-12-23 13:18:40|1464|1463.8|1464|1463.6|1464|1463.8|1464|1463.6|0
1608729550000|2020-12-23 13:19:10|1463.8||1463.8||1463.8||1463.8||0
1608729560000|2020-12-23 13:19:20|1463.6|1463.4|1463.6|1463.2|1463.6|1463.4|1463.6|1463.2|411
1608729570000|2020-12-23 13:19:30|1463.8|1463.4|1464.2|1463.6|1464.2|1463.6|1463.8|1463.4|50
1608729580000|2020-12-23 13:19:40|1464|1463.8|1464|1463.8|1464|1463.8|1464|1463.8|600
1608729590000|2020-12-23 13:19:50|1464.2|1464|1464|1463.6|1464.2|1464|1464|1463.6|1552
1608729600000|2020-12-23 13:20:00|1464.2|1463.8|1464.2|1464|1464.2|1464|1464.2|1463.8|1348
1608729610000|2020-12-23 13:20:10|1464.4|1464.2|1464.8|1464.6|1464.8|1464.6|1464.4|1464.2|727
1608729630000|2020-12-23 13:20:30||1464.4||1464.4||1464.6||1464.4|262
1608729640000|2020-12-23 13:20:40||1464.6||1464.4||1464.6||1464.4|1168
1608729650000|2020-12-23 13:20:50|1464.6|1464.2|1464.6|1464.2|1464.6|1464.2|1464.6|1464.2|236
1608729670000|2020-12-23 13:21:10|1464.4|1464|1464.4|1464|1464.4|1464.2|1464.4|1464|120
1608729680000|2020-12-23 13:21:20||1464.2||1464.2||1464.2||1464.2|0
1608729690000|2020-12-23 13:21:30|1464.6|1464.4|1464.8|1464.4|1464.8|1464.6|1464.6|1464.4|535
1608729710000|2020-12-23 13:21:50|1465|1464.6|1464.8|1464.6|1465|1464.8|1464.8|1464.6|1293
1608729730000|2020-12-23 13:22:10|1465|1464.8|1465.4|1465|1465.4|1465|1465|1464.8|90
1608729740000|2020-12-23 13:22:20|1465.2|1464.8|1464.8|1464.6|1465.2|1464.8|1464.8|1464.6|1371
1608729760000|2020-12-23 13:22:40|1465||1465||1465||1465||200
1608729780000|2020-12-23 13:23:00|1464.8|1464.4|1464.6|1464.2|1464.8|1464.4|1464.6|1464.2|248
1608729790000|2020-12-23 13:23:10|1464.8|1464.4|1465.4|1464.8|1465.4|1464.8|1464.8|1464.2|1002
1608729800000|2020-12-23 13:23:20||1465||1465||1465||1465|0
1608729820000|2020-12-23 13:23:40|1465.6|1465.2|1465.8|1465.4|1465.8|1465.4|1465.6|1465|4455
1608729850000|2020-12-23 13:24:10|1465.6|1465.2|1465.4|1465|1465.8|1465.2|1465.2|1464.8|4958
1608729860000|2020-12-23 13:24:20|1465.2|1464.8|1465|1464.6|1465.2|1465|1465|1464.6|0
1608729870000|2020-12-23 13:24:30||1464.4||1464.6||1464.6||1464.4|0
1608729900000|2020-12-23 13:25:00|1464.8|1464.4|1464.4|1463.8|1464.8|1464.4|1464|1463.8|8783
1608729910000|2020-12-23 13:25:10||1464||1464.2||1464.2||1464|50
1608729920000|2020-12-23 13:25:20||1464||1464||1464||1464|0
1608729930000|2020-12-23 13:25:30|1464.2|1463.8|1463.6|1463.4|1464.2|1463.8|1463.6|1463.4|8913
1608729940000|2020-12-23 13:25:40||1463.2||1463.2||1463.4||1463.2|1977
1608729960000|2020-12-23 13:26:00|1463.8|1463.4|1464|1463.8|1464.2|1463.8|1463.8|1463.4|5224
1608729970000|2020-12-23 13:26:10|1464.2|1464|1464.4|1464|1464.4|1464|1464.2|1464|27
1608729980000|2020-12-23 13:26:20|1464.2|1463.8|1464|1463.6|1464.2|1463.8|1464|1463.6|3655
1608730000000|2020-12-23 13:26:40|1464.2||1464.2||1464.2||1464.2||0
1608730010000|2020-12-23 13:26:50|1464|1463.8|1464|1463.6|1464|1463.8|1464|1463.6|0
1608730030000|2020-12-23 13:27:10|||||||||10117
1608730050000|2020-12-23 13:27:30|1463.8|1463.4|1463.8|1463.4|1464|1463.6|1463.6|1463.4|2971
1608730080000|2020-12-23 13:28:00|1464|1463.6|1463.8|1463.4|1464.2|1463.8|1463.8|1463.4|807
1608730100000|2020-12-23 13:28:20|1464||1463.8||1464||1463.8||0
1608730120000|2020-12-23 13:28:40|||||||||14
1608730140000|2020-12-23 13:29:00|1463.6|1463.2|1463.4|1463|1463.8|1463.2|1463.4|1463|4963
1608730150000|2020-12-23 13:29:10|1463.6||1463.6||1463.6||1463.6||0
1608730160000|2020-12-23 13:29:20|||||||||1500
1608730170000|2020-12-23 13:29:30||1463.2||1463.2||1463.2||1463.2|10000
1608730190000|2020-12-23 13:29:50|1463.4|1463|1463|1462.6|1463.6|1463|1463|1462.6|7175
1608730200000|2020-12-23 13:30:00|1462.8|1462.4|1462.6|1462.2|1463|1462.6|1462.6|1462.2|1083
1608730210000|2020-12-23 13:30:10|1462.4|1462|1463.2|1462.8|1463.4|1462.8|1462.4|1462|2853
1608730220000|2020-12-23 13:30:20||1462.6||1462.6||1462.6||1462.4|0
1608730230000|2020-12-23 13:30:30|1463|1462.8|1463|1462.6|1463|1462.8|1463|1462.6|5000
1608730240000|2020-12-23 13:30:40|1463.2|1462.8|1463.2|1462.6|1463.4|1463|1463|1462.6|1953
1608730270000|2020-12-23 13:31:10|1463|1462.4|1462.8|1462.4|1463|1462.4|1462.6|1462.4|3211
1608730280000|2020-12-23 13:31:20|1462.6|1462.2|1462.8|1462.4|1463|1462.6|1462.6|1462.2|1489
1608730290000|2020-12-23 13:31:30|1463|1462.6|1463|1462.6|1463|1462.6|1462.8|1462.4|0
1608730300000|2020-12-23 13:31:40|1462.8|1462.4|1462.8|1462.4|1463|1462.6|1462.8|1462.4|0
1608730320000|2020-12-23 13:32:00|1462.6|1462.2|1462.4|1462|1462.6|1462.4|1462.2|1462|9675
1608730330000|2020-12-23 13:32:10|1462.2|1461.8|1462|1461.6|1462.2|1461.8|1461.8|1461.6|15604
1608730350000|2020-12-23 13:32:30|1461.8|1461.4|1462|1461.4|1462|1461.4|1461.8|1461.4|691
1608730360000|2020-12-23 13:32:40|1462.2|1461.6|1462.4|1462|1462.4|1462|1462.2|1461.6|308
1608730370000|2020-12-23 13:32:50||1462.2||1462.2||1462.2||1462.2|502
1608730380000|2020-12-23 13:33:00|1462.6|1462|1462.4|1462|1462.6|1462|1462.4|1462|3040
1608730390000|2020-12-23 13:33:10|1462.6|1462.2|1462.8|1462.4|1463|1462.8|1462.6|1462.2|2471
1608730400000|2020-12-23 13:33:20|1463|1462.6|1462.8|1462.4|1463|1462.6|1462.8|1462.4|231
1608730410000|2020-12-23 13:33:30||1462.2||1462.4||1462.4||1462.2|0
1608730420000|2020-12-23 13:33:40|1463|1462.6|1463.2|1462.8|1463.2|1462.8|1463|1462.6|0
1608730450000|2020-12-23 13:34:10|1463.4|1463|1463.4|1463|1463.6|1463|1463.4|1463|1270
1608730460000|2020-12-23 13:34:20|1463.6|1463.2|1463.6|1463|1463.6|1463.2|1463.6|1463|482
1608730470000|2020-12-23 13:34:30|1463.4||1463.4||1463.4||1463.4||100
1608730480000|2020-12-23 13:34:40|1463.6|1463.2|1463.4|1463|1463.8|1463.4|1463.2|1463|4915
1608730490000|2020-12-23 13:34:50|||||||||61
1608730500000|2020-12-23 13:35:00|1463.6||1463.6||1463.6||1463.6||0
1608730510000|2020-12-23 13:35:10|1463.4|1463.2|1463|1462.6|1463.4|1463.2|1462.8|1462.6|3364
1608730520000|2020-12-23 13:35:20|1463.2|1462.8|1465.4|1465|1466|1465.6|1463.2|1462.8|23358
1608730530000|2020-12-23 13:35:30|1465.2|1464.8|1464.6|1464.2|1465.2|1465|1464.4|1464.2|1839
1608730540000|2020-12-23 13:35:40|1464.8|1464.4|1464.8|1464.6|1464.8|1464.6|1464.8|1464.4|394
1608730550000|2020-12-23 13:35:50|1465|1464.4|1465|1464.4|1465|1464.4|1465|1464.4|0
1608730560000|2020-12-23 13:36:00|1464.8|1464.6|1465.2|1464.8|1465.2|1465|1464.8|1464.6|1448
1608730570000|2020-12-23 13:36:10|1465|1464.6|1465|1464.6|1465.2|1464.8|1464.8|1464.6|5134
1608730580000|2020-12-23 13:36:20|1464.8|1464.4|1464.4|1464|1465|1464.4|1464.4|1464|1233
1608730590000|2020-12-23 13:36:30|1464.2|1463.8|1464.4|1464|1464.4|1464.2|1464|1463.6|2279
1608730600000|2020-12-23 13:36:40||1463.8||1464||1464||1463.8|0
1608730620000|2020-12-23 13:37:00||1464.2||1464||1464.2||1464|847
1608730630000|2020-12-23 13:37:10|1464.6|1464.2|1465.2|1464.6|1465.2|1465|1464.6|1464.2|761
1608730640000|2020-12-23 13:37:20|1465|1464.4|1464.8|1464.4|1465|1464.6|1464.8|1464.4|3775
1608730650000|2020-12-23 13:37:30|1465|1464.2|1464.8|1464.4|1465|1464.4|1464.8|1464.2|0
1608730660000|2020-12-23 13:37:40|1465|1464.6|1465.2|1464.8|1465.2|1464.8|1465|1464.4|0
1608730670000|2020-12-23 13:37:50|1465.4|1465|1465.8|1465.6|1466|1465.6|1465.4|1465|493
1608730680000|2020-12-23 13:38:00|1466|1465.4|1466|1465.6|1466|1465.6|1465.4|1465.2|1017
1608730690000|2020-12-23 13:38:10|1465.8|1465.4|1465.8|1465.4|1465.8|1465.6|1465.8|1465.4|485
1608730700000|2020-12-23 13:38:20|1466|1465.6|1466|1465.4|1466|1465.6|1466|1465.4|500
1608730710000|2020-12-23 13:38:30|1465.8|1465.2|1465.4|1465|1465.8|1465.2|1465.4|1465|3000
1608730720000|2020-12-23 13:38:40|1465.6|1465.2|1466.2|1465.8|1466.4|1466|1465.6|1465.2|1001
1608730730000|2020-12-23 13:38:50||1465.6||1465.8||1465.8||1465.6|0
1608730740000|2020-12-23 13:39:00|1466|1465.6|1466|1465.6|1466.2|1466|1466|1465.6|850
1608730750000|2020-12-23 13:39:10|1465.8|1465.4|1465.8|1465.2|1465.8|1465.4|1465.8|1465.2|0
1608730760000|2020-12-23 13:39:20||1465.4||1465.4||1465.4||1465.2|0
1608730770000|2020-12-23 13:39:30||1465.2||1465.4||1465.4||1465.2|0
1608730780000|2020-12-23 13:39:40||1465.6||1465.4||1465.6||1465.4|0
1608730790000|2020-12-23 13:39:50||1465.2||1465.4||1465.4||1465.2|0
1608730800000|2020-12-23 13:40:00|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|0
1608730810000|2020-12-23 13:40:10|1465.4|1465|1465.6|1465.2|1465.6|1465.2|1465.2|1465|2693
1608730830000|2020-12-23 13:40:30|1465.4|1465|1465.6|1465.2|1465.6|1465.2|1465.2|1464.8|3319
1608730840000|2020-12-23 13:40:40|1465.4|1465|1465.6|1465.2|1465.6|1465.4|1465.2|1464.8|2535
1608730860000|2020-12-23 13:41:00|1465.4|1465|1465.6|1465.2|1465.6|1465.2|1465.2|1464.8|2047
1608730880000|2020-12-23 13:41:20|1465.4|1465|1465.6|1465|1465.6|1465.2|1465.2|1465|894
1608730920000|2020-12-23 13:42:00|1465.4|1464.8|1465.2|1464.8|1465.4|1464.8|1465.2|1464.8|2959
1608730930000|2020-12-23 13:42:10|1465|1464.6|1465|1464.6|1465|1464.6|1464.8|1464.6|599
1608730940000|2020-12-23 13:42:20|1464.8|1464.4|1465|1464.6|1465|1464.6|1464.8|1464.4|250
1608730970000|2020-12-23 13:42:50|1465.2|1464.8|1465.2|1464.8|1465.2|1465|1465.2|1464.8|100
1608731000000|2020-12-23 13:43:20|||||||||100
1608731020000|2020-12-23 13:43:40|1465|1465|1465.2|1464.8|1465.2|1465|1465|1464.8|100
1608731030000|2020-12-23 13:43:50|1465|1464.6|1464.8|1464.4|1465|1464.6|1464.8|1464.4|916
1608731040000|2020-12-23 13:44:00|1465|1464.6|1465.2|1464.8|1465.2|1464.8|1464.8|1464.6|1719
1608731050000|2020-12-23 13:44:10|1465.4|1465|1465.6|1465|1465.6|1465.2|1465.4|1465|86
1608731060000|2020-12-23 13:44:20|1465.4|1465.2|1465.2|1464.8|1465.4|1465.2|1465.2|1464.8|1806
1608731070000|2020-12-23 13:44:30|1465||1465||1465||1465||231
1608731080000|2020-12-23 13:44:40||1464.6||1464.6||1464.6||1464.6|0
1608731090000|2020-12-23 13:44:50||1464.4||1464.4||1464.4||1464.4|0
1608731100000|2020-12-23 13:45:00||1464.6||1464.6||1464.6||1464.6|0
1608731130000|2020-12-23 13:45:30|1465.2|1464.8|1465.2|1464.8|1465.2|1465|1465.2|1464.6|296
1608731140000|2020-12-23 13:45:40|1465.4||1465.4||1465.4||1465.4||0
1608731150000|2020-12-23 13:45:50|1465.2|1465|1465.2|1464.8|1465.2|1465|1465.2|1464.8|154
1608731160000|2020-12-23 13:46:00|1465|1464.6|1465|1464.6|1465|1464.6|1465|1464.6|784
1608731180000|2020-12-23 13:46:20|1465.2|1464.8|1465.2|1464.8|1465.2|1465|1465.2|1464.8|61
1608731190000|2020-12-23 13:46:30|1465.4|1465|1465.8|1465.4|1465.8|1465.6|1465.4|1465|1776
1608731220000|2020-12-23 13:47:00|1465.6|1465.2|1465.4|1465|1465.6|1465.2|1465.2|1465|2396
1608731230000|2020-12-23 13:47:10|1465.2|1464.8|1465.4|1465|1465.4|1465|1465.2|1464.8|10
1608731240000|2020-12-23 13:47:20|1465.2|1464.8|1465.2|1465|1465.2|1465|1465.2|1464.8|1047
1608731250000|2020-12-23 13:47:30||1464.8||1465||1465||1464.8|50
1608731260000|2020-12-23 13:47:40|1465.4|1465.2|1465.6|1465.2|1465.6|1465.4|1465.4|1465|3072
1608731280000|2020-12-23 13:48:00||1465.4||1465.4||1465.4||1465.4|333
1608731300000|2020-12-23 13:48:20|1465.4|1465.2|1465.4|1465|1465.4|1465.2|1465.4|1465|415
1608731320000|2020-12-23 13:48:40|1465.6||1465.6||1465.6||1465.6||0
1608731330000|2020-12-23 13:48:50|1465.4||1465.4||1465.4||1465.4||0
1608731340000|2020-12-23 13:49:00|1465.6|1465.2|1465.4|1465.2|1465.6|1465.4|1465.4|1465.2|1046
1608731350000|2020-12-23 13:49:10|||||||||662
1608731360000|2020-12-23 13:49:20|1465.6|1465.4|1465.8|1465.4|1465.8|1465.4|1465.6|1465.2|5030
1608731370000|2020-12-23 13:49:30|1465.6|1465.2|1465.4|1465|1465.8|1465.2|1465.2|1465|3773
1608731380000|2020-12-23 13:49:40|1465.6|1465.2|1465.8|1465.2|1465.8|1465.4|1465.6|1465.2|1192
1608731390000|2020-12-23 13:49:50|1465.6|1465.4|1465.2|1465|1465.6|1465.4|1465.2|1464.8|20
1608731400000|2020-12-23 13:50:00|1465|1464.8|1465.2|1464.8|1465.2|1464.8|1465|1464.6|361
1608731410000|2020-12-23 13:50:10||1464.6||1465||1465||1464.6|0
1608731420000|2020-12-23 13:50:20||1464.8||1465||1465||1464.8|2791
1608731430000|2020-12-23 13:50:30|||||||||100
1608731440000|2020-12-23 13:50:40|1465.4|1465.2|1465.4|1465|1465.4|1465.2|1465.4|1465|766
1608731450000|2020-12-23 13:50:50|1465.2||1465.4||1465.6||1465.2||62
1608731460000|2020-12-23 13:51:00|1465.6|1465.2|1465.6|1465.4|1465.8|1465.4|1465.2|1465|3174
1608731470000|2020-12-23 13:51:10|||||||||265
1608731480000|2020-12-23 13:51:20||1465.2||1465.2||1465.2||1465.2|0
1608731490000|2020-12-23 13:51:30|1465.4||1465.6||1465.6||1465.4||0
1608731510000|2020-12-23 13:51:50|1465.4|1465|1465.4|1465|1465.4|1465.2|1465.2|1465|2926
1608731520000|2020-12-23 13:52:00|1465.2|1464.8|1465.2|1464.8|1465.4|1465.2|1465|1464.8|6777
1608731530000|2020-12-23 13:52:10|1465.4|1465|1465.4|1465|1465.4|1465.2|1465.4|1465|727
1608731540000|2020-12-23 13:52:20|1465.2||1465.2||1465.2||1465.2||105
1608731560000|2020-12-23 13:52:40|1465|1464.8|1465.2|1465|1465.2|1465|1465|1464.6|2010
1608731570000|2020-12-23 13:52:50|1465.4|1465.2|1465|1464.6|1465.4|1465.2|1465|1464.6|3964
1608731580000|2020-12-23 13:53:00|1464.8|1464.8|1465.2|1465|1465.2|1465|1464.8|1464.8|254
1608731600000|2020-12-23 13:53:20|1465|1464.8|1465.2|1464.8|1465.2|1464.8|1465|1464.6|2607
1608731620000|2020-12-23 13:53:40|1465|1464.6|1465.2|1465|1465.2|1465|1464.8|1464.6|2270
1608731630000|2020-12-23 13:53:50|1465.4|1465.2|1465.4|1465|1465.4|1465.2|1465.4|1465|1042
1608731640000|2020-12-23 13:54:00|||||||||136
1608731660000|2020-12-23 13:54:20|1465.2|1465.2|1465.2|1464.8|1465.4|1465.2|1465.2|1464.8|3051
1608731670000|2020-12-23 13:54:30|1465|1464.6|1465|1464.6|1465.2|1464.8|1464.8|1464.6|1847
1608731690000|2020-12-23 13:54:50|1465.2|1464.8|1465|1464.6|1465.2|1465|1465|1464.6|1979
1608731710000|2020-12-23 13:55:10|1464.8|1464.4|1464.6|1464.2|1464.8|1464.4|1464.4|1464.2|4421
1608731720000|2020-12-23 13:55:20|1464.8|1464.4|1465|1464.6|1465|1464.8|1464.6|1464.4|5665
1608731730000|2020-12-23 13:55:30|1464.8|1464.8|1465|1464.6|1465|1464.8|1464.8|1464.4|5418
1608731740000|2020-12-23 13:55:40|1464.8|1464.8|1465|1464.6|1465.2|1464.8|1464.8|1464.6|415
1608731750000|2020-12-23 13:55:50|1465.2|1464.8|1464.8|1464.6|1465.6|1465.2|1464.8|1464.6|23168
1608731760000|2020-12-23 13:56:00|1465|1464.4|1464.8|1464.4|1465|1464.8|1464.8|1464.4|6460
1608731770000|2020-12-23 13:56:10|1464.6|1464.6|1465|1464.4|1465|1464.6|1464.6|1464.2|4514
1608731780000|2020-12-23 13:56:20|1464.8|1464.6|1465|1464.6|1465|1464.8|1464.8|1464.6|3642
1608731790000|2020-12-23 13:56:30|1465.2|1464.8|1466.2|1465.8|1466.6|1466.2|1465.2|1464.6|113364
1608731800000|2020-12-23 13:56:40|1466.4|1466|1467|1466.6|1467|1466.8|1466.4|1466|5492
1608731810000|2020-12-23 13:56:50|1467.2|1466.8|1467.4|1467|1467.6|1467.2|1467.2|1466.8|4883
1608731820000|2020-12-23 13:57:00|1467.2|1467.2|1467.2|1466.8|1467.4|1467.2|1467|1466.8|7765
1608731840000|2020-12-23 13:57:20|1467||1467||1467||1467||0
1608731850000|2020-12-23 13:57:30|1466.8|1466.6|1467|1466.6|1467|1466.6|1466.8|1466.6|5160
1608731900000|2020-12-23 13:58:20|1466.8|1466.4|1466.4|1466.2|1466.8|1466.4|1466.4|1466.2|7042
1608731910000|2020-12-23 13:58:30||1466||1466||1466.2||1466|745
1608731920000|2020-12-23 13:58:40|1466.2|1465.8|1466.2|1466|1466.2|1466|1466|1465.8|1245
1608731930000|2020-12-23 13:58:50|1466|1465.8|1465.8|1465.4|1466|1465.8|1465.8|1465.4|1880
1608731940000|2020-12-23 13:59:00|1466|1465.6|1466.2|1465.8|1466.2|1465.8|1466|1465.4|2195
1608731950000|2020-12-23 13:59:10|1466.4|1466|1466.4|1466|1466.4|1466.2|1466.4|1465.8|3625
1608731970000|2020-12-23 13:59:30|1466.6|1466.2|1466.6|1466.2|1466.6|1466.4|1466.6|1466|1427
1608731980000|2020-12-23 13:59:40||1466||1466||1466||1466|26
1608731990000|2020-12-23 13:59:50|1466.4|1465.8|1466.2|1465.8|1466.4|1465.8|1466.2|1465.6|403
1608732000000|2020-12-23 14:00:00|1466.6|1466|1466.4|1466|1466.6|1466.4|1466.4|1466|1840
1608732010000|2020-12-23 14:00:10|1466.2||1466.4||1466.4||1466.2||453
1608732020000|2020-12-23 14:00:20|1466.2|1465.8|1466.4|1466|1466.4|1466|1466.2|1465.8|2388
1608732030000|2020-12-23 14:00:30||1466.2||1466||1466.2||1466|2
1608732040000|2020-12-23 14:00:40|1466.6||1466.6||1466.6||1466.6||0
1608732060000|2020-12-23 14:01:00|1466.4|1466.2|1466.4|1466|1466.4|1466.4|1466.4|1466|650
1608732070000|2020-12-23 14:01:10|1466.6||1466.4||1466.6||1466.4||0
1608732080000|2020-12-23 14:01:20|1466.2|1465.8|1466.2|1465.8|1466.4|1466|1466|1465.8|2860
1608732090000|2020-12-23 14:01:30|1466.4|1466|1466.4|1466.2|1466.4|1466.2|1466.4|1466|0
1608732110000|2020-12-23 14:01:50|1466.2|1466|1466.2|1466|1466.2|1466|1466.2|1466|585
1608732120000|2020-12-23 14:02:00|1466|1465.8|1466|1465.6|1466|1465.8|1466|1465.6|10
1608732130000|2020-12-23 14:02:10|1465.8|1465.4|1466|1465.6|1466|1465.6|1465.8|1465.4|2262
1608732140000|2020-12-23 14:02:20|1466.2|1465.8|1466.2|1466|1466.2|1466|1466.2|1465.8|1021
1608732150000|2020-12-23 14:02:30|1466|1465.8|1467|1466.6|1467|1466.8|1466|1465.8|1792
1608732160000|2020-12-23 14:02:40|1467.2|1466.8|1467.6|1467.2|1467.6|1467.4|1467.2|1466.8|6635
1608732180000|2020-12-23 14:03:00|1467.8|1467.4|1467.8|1467.4|1467.8|1467.6|1467.4|1467.2|4266
1608732190000|2020-12-23 14:03:10|1467.6|1467.2|1467.8|1467.4|1468|1467.8|1467.4|1467.2|4064
1608732200000|2020-12-23 14:03:20|1468|1467.6|1468|1467.6|1468.2|1468|1467.8|1467.6|9518
1608732210000|2020-12-23 14:03:30|1467.8|1467.4|1467.6|1467.2|1467.8|1467.4|1467.4|1467.2|4813
1608732220000|2020-12-23 14:03:40|1467.8|1467.4|1468|1467.8|1468|1467.8|1467.8|1467.2|5252
1608732230000|2020-12-23 14:03:50||1467.6||1467.6||1467.6||1467.6|0
1608732260000|2020-12-23 14:04:20|1468.2|1467.8|1468.6|1468|1468.6|1468.2|1468|1467.6|36171
1608732270000|2020-12-23 14:04:30|1468.4||1468.4||1468.4||1468.4||0
1608732280000|2020-12-23 14:04:40|1468.2|1467.8|1468.2|1467.8|1468.2|1467.8|1468|1467.8|2809
1608732290000|2020-12-23 14:04:50||1468||1467.8||1468||1467.8|99
1608732300000|2020-12-23 14:05:00|1468|1467.6|1467.6|1467.2|1468|1467.6|1467.6|1467.2|4448
1608732310000|2020-12-23 14:05:10||1467||1467.2||1467.2||1467|0
1608732320000|2020-12-23 14:05:20|1467.8|1467.4|1467.8|1467.4|1467.8|1467.6|1467.6|1467.2|4903
1608732330000|2020-12-23 14:05:30|1468|1467.6|1468.2|1467.6|1468.4|1468.2|1467.8|1467.6|13833
1608732340000|2020-12-23 14:05:40||1467.8||1467.8||1467.8||1467.8|0
1608732350000|2020-12-23 14:05:50|1468.4|1468|1468|1467.6|1468.4|1468|1468|1467.6|1087
1608732360000|2020-12-23 14:06:00|1468.2|1467.8|1468.2|1467.8|1468.4|1468.2|1468|1467.6|9478
1608732370000|2020-12-23 14:06:10|1468.4|1468|1468|1467.8|1468.4|1468|1468|1467.6|563
1608732380000|2020-12-23 14:06:20||1467.6||1467.6||1467.6||1467.6|0
1608732400000|2020-12-23 14:06:40|1468.2|1467.8|1468.2|1467.8|1468.2|1467.8|1468.2|1467.8|0
1608732410000|2020-12-23 14:06:50||1467.6||1467.6||1467.6||1467.6|0
1608732420000|2020-12-23 14:07:00|1468|1467.4|1467.8|1467.4|1468|1467.4|1467.8|1467.4|0
1608732440000|2020-12-23 14:07:20|1467.6|1467.2|1467.6|1467.4|1467.6|1467.4|1467|1466.6|16903
1608732450000|2020-12-23 14:07:30||1467.2||1467.2||1467.2||1467|0
1608732490000|2020-12-23 14:08:10|1467.8|1467.4|1468|1467.6|1468|1467.6|1467.8|1467.2|1187
1608732510000|2020-12-23 14:08:30|1467.8|1467.8|1468.4|1468|1468.6|1468.4|1467.8|1467.8|10369
1608732520000|2020-12-23 14:08:40|1468.2|1467.8|1468.4|1468|1468.4|1468.2|1468.2|1467.8|3328
1608732530000|2020-12-23 14:08:50|1468.2|1467.8|1468|1467.4|1468.2|1467.8|1468|1467.4|2731
1608732540000|2020-12-23 14:09:00|1467.8||1467.8||1467.8||1467.8||0
1608732550000|2020-12-23 14:09:10|1467.6|1467.2|1467.6|1467.2|1467.6|1467.2|1467.6|1467.2|100
1608732560000|2020-12-23 14:09:20|1467.8|1467.4|1467.8|1467.4|1467.8|1467.6|1467.8|1467.4|62
1608732570000|2020-12-23 14:09:30|1467.6|1467.2|1467.4|1467|1467.8|1467.2|1467.2|1466.8|11651
1608732580000|2020-12-23 14:09:40|1467.6|1467.2|1467.4|1467|1467.6|1467.2|1467.4|1467|0
1608732600000|2020-12-23 14:10:00|1467.2|1466.8|1466.6|1466.2|1467.2|1466.8|1466.6|1466.2|1013
1608732610000|2020-12-23 14:10:10|1466.8|1466.4|1467|1466.8|1467.2|1467|1466.8|1466.4|750
1608732620000|2020-12-23 14:10:20|1467.2|1466.6|1467.2|1466.8|1467.2|1466.8|1467.2|1466.6|870
1608732630000|2020-12-23 14:10:30|1467.6|1467|1467.6|1467.4|1467.8|1467.6|1467.6|1466.8|12583
1608732640000|2020-12-23 14:10:40|1467.8||1467.8||1467.8||1467.8||0
1608732650000|2020-12-23 14:10:50|1468|1467.6|1468|1467.6|1468|1467.8|1467.8|1467.4|21100
1608732660000|2020-12-23 14:11:00|1467.8|1467.4|1468|1467.6|1468|1467.8|1467.6|1467.4|3829
1608732670000|2020-12-23 14:11:10|1467.8|1467.2|1467.4|1467|1468|1467.2|1467.4|1467|8934
1608732690000|2020-12-23 14:11:30|1467.6|1467.2|1468|1467.6|1468|1467.8|1467.6|1467|8385
1608732700000|2020-12-23 14:11:40||1467.8||1467.6||1467.8||1467.6|0
1608732710000|2020-12-23 14:11:50|1467.8|1467.8|1468|1467.6|1468|1467.8|1467.8|1467.6|1295
1608732720000|2020-12-23 14:12:00|1467.8|1467.4|1467.8|1467.4|1467.8|1467.4|1467.6|1467.4|2884
1608732740000|2020-12-23 14:12:20|1468|1467.6|1468|1467.6|1468|1467.6|1467.8|1467.6|434
1608732750000|2020-12-23 14:12:30|1467.8|1467.8|1467.8|1467.4|1468|1467.8|1467.8|1467.4|2486
1608732790000|2020-12-23 14:13:10|1468|1467.6|1468|1467.6|1468|1467.8|1467.8|1467.6|1866
1608732810000|2020-12-23 14:13:30|1467.8|1467.4|1467.8|1467.4|1468|1467.4|1467.8|1467.4|3916
1608732820000|2020-12-23 14:13:40|1468||1468||1468||1468||0
1608732830000|2020-12-23 14:13:50|1467.8|1467.6|1468|1467.6|1468|1467.6|1467.8|1467.6|330
1608732850000|2020-12-23 14:14:10|1467.8|1467.4|1467.6|1467.2|1468|1467.4|1467.2|1467|4196
1608732860000|2020-12-23 14:14:20|1467.8|1467.4|1468|1467.6|1468|1467.8|1467.8|1467.2|5303
1608732870000|2020-12-23 14:14:30|1468.2|1467.8|1468|1467.6|1468.2|1468|1468|1467.6|5913
1608732880000|2020-12-23 14:14:40||1467.4||1467.4||1467.6||1467.4|0
1608732900000|2020-12-23 14:15:00|1467.8|1467.2|1467.8|1467.2|1467.8|1467.2|1467.2|1467|1039
1608732910000|2020-12-23 14:15:10|1467.6|1467.4|1468.2|1467.8|1468.2|1467.8|1467.6|1467.4|589
1608732920000|2020-12-23 14:15:20|1468.4||1468.4||1468.4||1468.4||0
1608732930000|2020-12-23 14:15:30|1468.2||1468.2||1468.2||1468.2||0
1608732940000|2020-12-23 14:15:40|1468|1467.6|1468|1467.6|1468|1467.6|1467.8|1467.4|1960
1608732950000|2020-12-23 14:15:50|1468.2|1467.8|1468|1467.6|1468.6|1468|1468|1467.6|1977
1608732960000|2020-12-23 14:16:00|1468.2|1467.8|1469.6|1469.2|1469.6|1469.2|1468.2|1467.8|11054
1608732970000|2020-12-23 14:16:10|1469.8|1469|1469.8|1469.4|1469.8|1469.4|1469.8|1469|1173
1608732980000|2020-12-23 14:16:20|1470|1469.6|1469.8|1469.4|1470|1469.6|1469.8|1469.4|0
1608732990000|2020-12-23 14:16:30|1469.6|1469.2|1469.6|1469|1469.6|1469.4|1469.2|1468.8|4071
1608733000000|2020-12-23 14:16:40|1469.4||1469.4||1469.4||1469.4||0
1608733010000|2020-12-23 14:16:50|1469.6|1469.2|1469.8|1469.4|1469.8|1469.6|1469.4|1469.2|1548
1608733020000|2020-12-23 14:17:00|1469.6|1469.2|1470.4|1470.2|1470.4|1470.2|1469.4|1469.2|50615
1608733030000|2020-12-23 14:17:10||1470||1470||1470||1470|257
1608733040000|2020-12-23 14:17:20|1470.2|1469.8|1470.2|1470|1470.4|1470|1470|1469.8|67568
1608733050000|2020-12-23 14:17:30|1470|1469.8|1470.8|1470.2|1470.8|1470.4|1470|1469.8|3202
1608733060000|2020-12-23 14:17:40|1471|1470.4|1471.2|1470.8|1471.2|1471|1471|1470.4|14929
1608733080000|2020-12-23 14:18:00|1471.4|1471|1471.8|1471.4|1471.8|1471.6|1471.4|1471|21969
1608733090000|2020-12-23 14:18:10|1472|1471.6|1472|1471.8|1472.2|1471.8|1471.8|1471.6|7198
1608733100000|2020-12-23 14:18:20|1471.8|1471.6|1472|1471.8|1472|1471.8|1471.6|1471.4|10696
1608733110000|2020-12-23 14:18:30|1471.8|1471.6|1471.8|1471.2|1472.2|1471.8|1471.4|1471|6664
1608733120000|2020-12-23 14:18:40|1471.6|1471|1471.4|1471|1471.6|1471|1471.2|1471|3021
1608733130000|2020-12-23 14:18:50|1471.2|1470.8|1471|1470.8|1471.2|1471|1471|1470.8|255
1608733140000|2020-12-23 14:19:00|1470.8|1470.6|1470.4|1470|1471|1470.6|1470.2|1469.8|12163
1608733150000|2020-12-23 14:19:10||1469.8||1470||1470.2||1469.8|0
1608733170000|2020-12-23 14:19:30||1469.8||1469.8||1469.8||1469.8|0
1608733180000|2020-12-23 14:19:40|1470.2|1470|1469.6|1469.2|1470.2|1470|1469.6|1469.2|1928
1608733190000|2020-12-23 14:19:50|1469.8|1469.4|1470|1469.6|1470.2|1469.8|1469.8|1469.2|3459
1608733200000|2020-12-23 14:20:00|1469.8|1469.4|1469.6|1469.2|1469.8|1469.4|1469.4|1469.2|730
1608733210000|2020-12-23 14:20:10|1469.8|1469.4|1469.8|1469.4|1469.8|1469.4|1469.6|1469.4|0
1608733220000|2020-12-23 14:20:20|1470|1469.2|1470|1469.6|1470|1469.6|1470|1469.2|798
1608733230000|2020-12-23 14:20:30|1469.8|1469.4|1469.8|1469.4|1470|1469.4|1469.8|1469.4|710
1608733240000|2020-12-23 14:20:40|1469.6|1469.2|1470|1469.6|1470|1469.6|1469.6|1469.2|779
1608733250000|2020-12-23 14:20:50|1469.8|1469.2|1469.6|1469.2|1469.8|1469.4|1469.4|1469|11017
1608733260000|2020-12-23 14:21:00|1469.4|1469|1469|1468.6|1469.4|1469.2|1468.8|1468.2|5103
1608733270000|2020-12-23 14:21:10|1469.2|1468.8|1469|1468.6|1469.2|1468.8|1469|1468.6|1000
1608733280000|2020-12-23 14:21:20|1468.8|1468.8|1469.6|1469|1469.6|1469|1468.8|1468.6|3126
1608733290000|2020-12-23 14:21:30|1469.4|1469.2|1469.6|1469.2|1469.6|1469.4|1469.2|1469|1771
1608733300000|2020-12-23 14:21:40|1469.8|1469.4|1470.2|1469.8|1470.2|1470|1469.8|1469.4|1730
1608733310000|2020-12-23 14:21:50|1470.4|1470|1470.4|1470|1470.6|1470.2|1470.2|1470|2740
1608733320000|2020-12-23 14:22:00|1470.6|1470.2|1470.8|1470.4|1470.8|1470.4|1470.6|1470.2|0
1608733330000|2020-12-23 14:22:10|1470.6|1470.2|1470.6|1470.2|1470.8|1470.2|1470.4|1470|1901
1608733340000|2020-12-23 14:22:20||1470||1470||1470||1470|0
1608733350000|2020-12-23 14:22:30|1470.8|1470.2|1470.8|1470.4|1470.8|1470.6|1470.6|1470.2|3548
1608733380000|2020-12-23 14:23:00|1470.6|1470.2|1470.4|1470|1470.6|1470.2|1470.4|1470|398
1608733390000|2020-12-23 14:23:10|1470.6|1470.2|1470.8|1470.4|1470.8|1470.6|1470.6|1470.2|329
1608733400000|2020-12-23 14:23:20|1471.2|1470.6|1471.2|1470.8|1471.4|1471.2|1471.2|1470.6|22305
1608733410000|2020-12-23 14:23:30|1471.4|1471|1471.4|1471|1471.4|1471|1471.4|1471|0
1608733420000|2020-12-23 14:23:40|1471.6|1471.2|1471.6|1471.2|1471.6|1471.2|1471.4|1471.2|10
1608733430000|2020-12-23 14:23:50|1471.8|1471.4|1471.8|1471.4|1471.8|1471.6|1471.8|1471.4|2176
1608733440000|2020-12-23 14:24:00|1471.6|1471.2|1472|1471.8|1472|1471.8|1471.2|1471|8307
1608733450000|2020-12-23 14:24:10|1472.2|1472|1472.6|1472.2|1472.6|1472.4|1472.2|1472|8913
1608733460000|2020-12-23 14:24:20|1472.4|1472|1472.2|1471.8|1472.4|1472|1472.2|1471.6|1162
1608733470000|2020-12-23 14:24:30|1472.4|1472|1472.6|1472.2|1472.6|1472.2|1472.4|1472|250
1608733480000|2020-12-23 14:24:40|1472.8|1472.4|1472.8|1472.4|1472.8|1472.6|1472.6|1472.4|2518
1608733490000|2020-12-23 14:24:50|1473|1472.6|1473|1472.6|1473|1472.8|1473|1472.4|4796
1608733500000|2020-12-23 14:25:00|1473.2|1472.8|1473.4|1473|1473.6|1473.2|1473.2|1472.8|7681
1608733510000|2020-12-23 14:25:10|1473.6|1473.2|1473.6|1473.2|1473.6|1473.4|1473.4|1473|3852
1608733520000|2020-12-23 14:25:20|1473.8|1473.4|1474|1473.6|1474|1473.8|1473.8|1473.4|2683
1608733530000|2020-12-23 14:25:30|1474.2|1473.8|1474.4|1474|1474.4|1474|1474.2|1473.8|6695
1608733540000|2020-12-23 14:25:40|1474.6|1474.2|1474.4|1474.2|1474.6|1474.4|1474.4|1474.2|638
1608733550000|2020-12-23 14:25:50|1474.6|1474.4|1475|1474.6|1475|1474.8|1474.6|1474.4|0
1608733560000|2020-12-23 14:26:00|1474.8|1474.2|1474.6|1474.2|1475.4|1475.2|1474.6|1474.2|52975
1608733570000|2020-12-23 14:26:10|1474.4|1474.4|1474.4|1474.2|1474.8|1474.4|1474.2|1474|7918
1608733580000|2020-12-23 14:26:20|1474.6|1474.4|1475.2|1474.8|1475.2|1474.8|1474.6|1474.4|1158
1608733590000|2020-12-23 14:26:30|1475|1474.6|1474.2|1474|1475|1474.6|1473.8|1473.6|59805
1608733600000|2020-12-23 14:26:40|1474|1473.8|1474.4|1474|1474.4|1474|1473.8|1473.4|28514
1608733610000|2020-12-23 14:26:50|1474.2|1473.8|1473.6|1473.4|1474.2|1473.8|1473.6|1473.4|2377
1608733620000|2020-12-23 14:27:00|1473.4|1473.2|1474|1473.4|1474|1473.6|1473.2|1473|1581
1608733630000|2020-12-23 14:27:10|1474.2|1473.6|1474.4|1473.8|1474.4|1474|1474|1473.6|0
1608733640000|2020-12-23 14:27:20|1474.2||1474.2||1474.2||1474||0
1608733650000|2020-12-23 14:27:30|1474|1473.6|1474.2|1474|1474.2|1474|1473.8|1473.6|8598
1608733660000|2020-12-23 14:27:40|1474|1473.8|1473.4|1473|1474.2|1473.8|1473.4|1473|9179
1608733670000|2020-12-23 14:27:50|1473.2|1473.2|1473.4|1473.2|1473.4|1473.2|1473.2|1472.8|3425
1608733680000|2020-12-23 14:28:00|1473.2|1473|1473|1472.6|1473.2|1473|1472.6|1472.4|16478
1608733690000|2020-12-23 14:28:10|1473.2|1472.8|1473.4|1473.2|1473.4|1473.2|1473.2|1472.6|5054
1608733700000|2020-12-23 14:28:20|1473.2|1473|1473.2|1472.6|1473.4|1473|1473|1472.6|561
1608733710000|2020-12-23 14:28:30|1473|1472.4|1472.6|1472.2|1473|1472.4|1472.6|1472.2|490
1608733720000|2020-12-23 14:28:40|1472.4|1472.4|1471.4|1471|1472.6|1472.4|1471.4|1471|21802
1608733730000|2020-12-23 14:28:50|1471.6|1471.2|1472.2|1471.8|1472.2|1471.8|1471.4|1471|8714
1608733740000|2020-12-23 14:29:00|1472.6|1472.4|1472.6|1472.4|1472.6|1472.4|1472.4|1472|7701
1608733750000|2020-12-23 14:29:10|1472.8|1472.6|1473|1472.8|1473.2|1472.8|1472.8|1472.6|1696
1608733760000|2020-12-23 14:29:20|1473.2|1473|1473.2|1473|1473.2|1473|1473.2|1473|674
1608733770000|2020-12-23 14:29:30|1473.4|1473.2|1473.8|1473.4|1474.2|1474|1473.4|1473.2|11446
1608733780000|2020-12-23 14:29:40|1473.6|1473.2|1473.2|1473|1473.6|1473.2|1473.2|1473|1804
1608733790000|2020-12-23 14:29:50|1473.4|1472.8|1473|1472.4|1473.4|1472.8|1473|1472.4|5359
1608733800000|2020-12-23 14:30:00|1472.8|1472.6|1473|1472.6|1473|1472.8|1472|1471.8|10846
1608733810000|2020-12-23 14:30:10|1472.8|1472.4|1472.2|1471.8|1473|1472.4|1471.6|1471.2|10976
1608733820000|2020-12-23 14:30:20|1472.4|1472|1471.8|1471.4|1472.8|1472.6|1471.8|1471.4|6300
1608733830000|2020-12-23 14:30:30|1472|1471.6|1472.2|1471.6|1472.2|1472|1471.8|1471.6|8767
1608733840000|2020-12-23 14:30:40|1472.4|1471.8|1473|1472.4|1473|1472.6|1472.4|1471.8|3140
1608733850000|2020-12-23 14:30:50|1472.8|1472.6|1472.6|1472.2|1473|1472.6|1472.4|1472.2|1535
1608733860000|2020-12-23 14:31:00|1472.8|1472.4|1473.2|1472.8|1473.2|1473|1472.6|1472.2|13964
1608733870000|2020-12-23 14:31:10|1473|1472.6|1471.8|1471.4|1473|1472.8|1471.6|1471.4|11388
1608733880000|2020-12-23 14:31:20|1472|1471.6|1472|1471.4|1472.2|1472|1471.8|1471.2|926
1608733890000|2020-12-23 14:31:30|1472.2|1471.6|1473.2|1472.8|1473.2|1472.8|1472.2|1471.6|13276
1608733900000|2020-12-23 14:31:40|1473|1472.6|1473.2|1472.8|1473.2|1473|1473|1472.6|4048
1608733910000|2020-12-23 14:31:50|1473|1473|1473.6|1473|1473.6|1473.4|1473|1472.8|4662
1608733920000|2020-12-23 14:32:00|1473.4|1473.2|1473.6|1473.2|1473.6|1473.2|1473.4|1473.2|0
1608733930000|2020-12-23 14:32:10|1473.8|1473.4|1473.6|1473.2|1473.8|1473.6|1473.4|1473|4207
1608733940000|2020-12-23 14:32:20|1473.4|1473|1474.2|1474|1474.2|1474|1473.2|1473|9321
1608733950000|2020-12-23 14:32:30|1474.4|1474.2|1475|1474.6|1475|1474.8|1474.4|1474.2|12808
1608733960000|2020-12-23 14:32:40|1474.8|1474.4|1474.6|1474.2|1475|1474.6|1474.2|1474|22362
1608733970000|2020-12-23 14:32:50|1474.4|1474|1473.2|1472.8|1474.4|1474|1473|1472.8|7728
1608733980000|2020-12-23 14:33:00|1473.4|1473|1474|1473.8|1474.2|1473.8|1473.4|1473|3301
1608733990000|2020-12-23 14:33:10|1473.8|1473.6|1474.6|1474.2|1475|1474.8|1473.6|1473.2|32863
1608734000000|2020-12-23 14:33:20|1474.8|1474.4|1474.4|1474|1474.8|1474.4|1474.4|1474|600
1608734010000|2020-12-23 14:33:30|1474.2|1473.8|1474|1473.8|1474.4|1474.2|1474|1473.4|3795
1608734020000|2020-12-23 14:33:40|1474.2|1473.6|1474|1473.4|1474.2|1474|1473.8|1473.4|10232
1608734030000|2020-12-23 14:33:50|1473.8|1473.2|1473.6|1473.2|1473.8|1473.6|1473.4|1473.2|6474
1608734040000|2020-12-23 14:34:00|1473.4|1473|1474.4|1474|1474.4|1474.2|1473.2|1473|4731
1608734050000|2020-12-23 14:34:10|1474.6|1474.2|1474.8|1474.4|1475.4|1475|1474|1473.8|168470
1608734060000|2020-12-23 14:34:20|1474.6|1474.6|1474|1473.6|1474.8|1474.6|1474|1473.6|16737
1608734070000|2020-12-23 14:34:30|1473.8|1473.8|1473.6|1473.2|1474.2|1473.8|1473.4|1473.2|6532
1608734080000|2020-12-23 14:34:40|1473.8|1473.4|1475.2|1475|1475.4|1475.2|1473.8|1473.4|31588
1608734090000|2020-12-23 14:34:50|1475|1474.8|1475.2|1475|1475.4|1475.2|1475|1474.6|2938
1608734100000|2020-12-23 14:35:00|1475|1474.8|1475.2|1475|1475.2|1475|1474.6|1474.4|16746
1608734110000|2020-12-23 14:35:10|1475|1474.8|1475.2|1474.8|1475.2|1475|1474.6|1474.2|17996
1608734120000|2020-12-23 14:35:20|1475|1475|1474.8|1474.2|1475.4|1475.2|1474.6|1474.2|18635
1608734130000|2020-12-23 14:35:30|1474.6|1474|1473.8|1473.4|1474.6|1474.2|1473|1472.8|14393
1608734140000|2020-12-23 14:35:40|1474|1473.2|1473.8|1473.4|1474|1473.4|1473.4|1473.2|10235
1608734150000|2020-12-23 14:35:50|1474|1473.6|1475.2|1474.6|1475.2|1475|1473.8|1473.6|4285
1608734160000|2020-12-23 14:36:00|1475|1474.4|1475|1474.6|1475.4|1475.2|1474.8|1474.4|4040
1608734170000|2020-12-23 14:36:10|1475.2|1474.8|1475.4|1475|1475.6|1475.2|1475|1474.6|4099
1608734180000|2020-12-23 14:36:20|1475.6||1475.8||1475.8||1475.4||0
1608734190000|2020-12-23 14:36:30|1475.6|1475.2|1475.8|1475.4|1476|1475.4|1475.4|1475.2|468
1608734200000|2020-12-23 14:36:40|1476|1475.6|1475.8|1475.4|1476|1475.6|1475.4|1475.2|5150
1608734210000|2020-12-23 14:36:50|1475.6|1475.2|1475|1474.6|1475.6|1475.2|1474.8|1474.6|11895
1608734220000|2020-12-23 14:37:00|1475.2|1475|1475|1474.6|1475.6|1475.4|1475|1474.4|3942
1608734230000|2020-12-23 14:37:10|1475.2|1474.8|1476.4|1476|1476.6|1476.2|1475.2|1474.8|12965
1608734240000|2020-12-23 14:37:20|1476.2|1475.8|1476.2|1475.8|1476.4|1476.2|1475.8|1475.4|7784
1608734250000|2020-12-23 14:37:30|1476.4|1476|1476.8|1476.2|1476.8|1476.4|1476.4|1476|720
1608734260000|2020-12-23 14:37:40||1476.4||1476.4||1476.6||1476.2|300
1608734270000|2020-12-23 14:37:50|1476.6|1476.6|1477|1476.4|1477|1476.6|1476.6|1476.4|4940
1608734280000|2020-12-23 14:38:00|1477.2|1476.8|1477.4|1477|1477.6|1477.2|1477|1476.4|7360
1608734290000|2020-12-23 14:38:10|1477.6|1477.2|1478.6|1478.2|1478.6|1478.4|1477.6|1477.2|34028
1608734300000|2020-12-23 14:38:20|1478.4|1478|1477.6|1477.2|1478.6|1478|1477.2|1477|12279
1608734310000|2020-12-23 14:38:30|1477.8|1477.4|1477.4|1477|1477.8|1477.4|1477.2|1477|1337
1608734320000|2020-12-23 14:38:40|1477.2|1476.8|1477.2|1476.8|1477.2|1477|1477.2|1476.6|550
1608734330000|2020-12-23 14:38:50|1477.4|1477|1477.8|1477.4|1477.8|1477.4|1477.2|1477|4741
1608734340000|2020-12-23 14:39:00|1478|1477.6|1478.6|1478.2|1478.8|1478.4|1477.8|1477.6|12841
1608734350000|2020-12-23 14:39:10|1478.8|1478.4|1479.6|1479.2|1479.6|1479.4|1478.8|1478.4|19326
1608734360000|2020-12-23 14:39:20|1479.4|1479|1479.8|1479.4|1480|1479.6|1479.4|1479|5131
1608734370000|2020-12-23 14:39:30|1479.6|1479.2|1479.6|1479.2|1480|1479.6|1479.2|1479|6843
1608734380000|2020-12-23 14:39:40|1479.8|1479.4|1480.6|1480.2|1480.8|1480.4|1479.8|1479.4|31468
1608734390000|2020-12-23 14:39:50|1480.4|1480|1480|1479.6|1480.4|1480|1479.8|1479.4|11824
1608734400000|2020-12-23 14:40:00|1480.2|1479.8|1479.8|1479.4|1480.2|1479.8|1479.2|1479|3578
1608734410000|2020-12-23 14:40:10|1480.2|1479.6|1481|1480.4|1481|1480.6|1480.2|1479.6|17426
1608734420000|2020-12-23 14:40:20|1480.8|1480.6|1481.4|1480.8|1481.4|1481.2|1480.8|1480.6|5450
1608734430000|2020-12-23 14:40:30|1481.2|1481|1481.4|1480.8|1481.4|1481|1480.8|1480.4|2485
1608734440000|2020-12-23 14:40:40|1481.2|1480.6|1481.4|1481|1481.4|1481.2|1480.6|1480.2|7405
1608734450000|2020-12-23 14:40:50|1481.6|1481.2|1481.2|1480.6|1481.6|1481.4|1481|1480.6|2859
1608734460000|2020-12-23 14:41:00|1481|1480.8|1481.4|1480.8|1481.6|1481.4|1481|1480.4|8897
1608734470000|2020-12-23 14:41:10|1481.6|1481|1481.8|1481.4|1482|1481.8|1481.6|1481|2390
1608734480000|2020-12-23 14:41:20|1482|1481.6|1482|1481.6|1482.4|1482|1482|1481.6|4330
1608734490000|2020-12-23 14:41:30|1482.2|1481.4|1481.6|1481.2|1482.2|1481.6|1481.6|1481.2|853
1608734500000|2020-12-23 14:41:40|1481.4|1481|1482|1481.6|1482|1481.8|1481.4|1481|9089
1608734510000|2020-12-23 14:41:50|1481.8|1481.4|1481.4|1481|1482|1481.6|1481.4|1481|1787
1608734520000|2020-12-23 14:42:00|1481.6|1481.2|1481.6|1481|1481.6|1481.4|1481.2|1480.8|1989
1608734530000|2020-12-23 14:42:10|1481.4|1481.2|1481.4|1481|1481.6|1481.4|1481.2|1481|4744
1608734540000|2020-12-23 14:42:20|1481.6|1481.2|1481.4|1481|1481.8|1481.6|1481.4|1481|3546
1608734550000|2020-12-23 14:42:30|1481.2|1480.8|1481.2|1480.8|1481.4|1481|1481|1480.6|4613
1608734560000|2020-12-23 14:42:40|1481|1481|1481.6|1481.2|1482|1481.4|1481|1480.8|4343
1608734570000|2020-12-23 14:42:50|1481.4|1481.4|1481.2|1480.6|1481.4|1481.4|1481.2|1480.6|577
1608734580000|2020-12-23 14:43:00|1481.4|1480.8|1481.6|1481.2|1481.6|1481.2|1481.2|1480.8|650
1608734590000|2020-12-23 14:43:10|1481.8|1481.4|1482|1481.6|1482|1481.6|1481.8|1481.2|2958
1608734600000|2020-12-23 14:43:20|1482.2|1481.8|1481.6|1481.2|1482.2|1482|1481.6|1481.2|3088
1608734610000|2020-12-23 14:43:30|1481.8|1481.4|1482|1481.6|1482|1481.8|1481.8|1481.4|1
1608734620000|2020-12-23 14:43:40|1482.2|1481.8|1481.8|1481.2|1482.2|1482|1481.6|1481.2|387
1608734630000|2020-12-23 14:43:50|1482|1481.4|1482.4|1482|1482.6|1482.2|1482|1481.4|11678
1608734640000|2020-12-23 14:44:00|1482.6|1482.2|1482.8|1482.2|1482.8|1482.6|1482.4|1482|3629
1608734650000|2020-12-23 14:44:10|1482.6|1482.4|1481.6|1481.4|1482.6|1482.4|1481.6|1481|3947
1608734660000|2020-12-23 14:44:20|1481.8|1481.2|1481.8|1481.4|1482|1481.4|1481|1480.6|4368
1608734670000|2020-12-23 14:44:30|1482|1481.6|1481.4|1481.2|1482.2|1482|1481.2|1481|4743
1608734680000|2020-12-23 14:44:40|1481.2|1481|1481.2|1480.8|1481.8|1481.4|1481.2|1480.8|5897
1608734690000|2020-12-23 14:44:50|1481.4|1481|1480.6|1480.2|1481.4|1481|1480.6|1480.2|4200
1608734700000|2020-12-23 14:45:00|1480.8|1480.4|1481.8|1481.4|1481.8|1481.6|1480.6|1480.2|5680
1608734710000|2020-12-23 14:45:10|1482|1481.6|1482.4|1482|1482.6|1482.4|1481.8|1481.4|2528
1608734720000|2020-12-23 14:45:20|1482.6|1482.2|1483|1482.6|1483|1482.8|1482.6|1482.2|1877
1608734730000|2020-12-23 14:45:30|1482.8|1482.8|1482.8|1482.4|1483|1482.8|1482.8|1482.4|16499
1608734740000|2020-12-23 14:45:40|1482.6|1482.2|1482.4|1482|1482.8|1482.4|1481.8|1481.6|4827
1608734750000|2020-12-23 14:45:50|1482.6|1481.8|1482.4|1482|1482.8|1482.4|1482.4|1481.8|1174
1608734760000|2020-12-23 14:46:00|1482.6|1482.2|1482|1481.8|1482.6|1482.2|1481.4|1481.2|9011
1608734770000|2020-12-23 14:46:10|1481.8|1481.6|1481.6|1480.8|1481.8|1481.6|1481.2|1480.8|1427
1608734780000|2020-12-23 14:46:20|1481.4|1480.6|1480.6|1480.2|1481.4|1480.8|1480.4|1480|3297
1608734790000|2020-12-23 14:46:30|1480.4|1480|1479.8|1479.4|1480.4|1480|1479.6|1479.4|5767
1608734800000|2020-12-23 14:46:40|1480.2|1479.6|1480.8|1480.4|1480.8|1480.4|1480|1479.4|9743
1608734810000|2020-12-23 14:46:50|1480.6|1480.2|1480|1479.4|1480.6|1480.6|1480|1479.4|2003
1608734820000|2020-12-23 14:47:00|1480.2|1479.8|1480.2|1479.8|1480.4|1480.2|1480|1479.6|3127
1608734830000|2020-12-23 14:47:10|1480|1479.6|1479.8|1479.4|1480.4|1479.8|1479.8|1479.4|1771
1608734840000|2020-12-23 14:47:20|1479.6|1479.6|1479.2|1479|1479.6|1479.6|1479|1478.8|6012
1608734850000|2020-12-23 14:47:30|1479|1478.8|1478.8|1478.4|1479|1478.8|1478.8|1478.2|3397
1608734860000|2020-12-23 14:47:40|1479|1478.2|1479|1478.6|1479|1478.8|1478.4|1478|2987
1608734870000|2020-12-23 14:47:50|1479.2|1478.4|1479.4|1479|1479.4|1479|1479.2|1478.4|3253
1608734880000|2020-12-23 14:48:00|1479.2|1478.6|1479.6|1479.2|1479.8|1479.6|1479|1478.6|27939
1608734890000|2020-12-23 14:48:10|1479.4|1479|1479.8|1479.2|1479.8|1479.4|1479.4|1479|7308
1608734900000|2020-12-23 14:48:20|1479.6|1479|1480.6|1480|1480.6|1480|1479.4|1479|3334
1608734910000|2020-12-23 14:48:30|1480.8|1480.4|1480.4|1480|1480.8|1480.4|1479.8|1479.6|25249
1608734920000|2020-12-23 14:48:40|1480.2|1479.8|1480.4|1479.8|1480.4|1480.2|1479.8|1479.6|3704
1608734930000|2020-12-23 14:48:50|1480.2|1479.6|1479.8|1479.2|1480.2|1479.6|1479.6|1479.2|5902
1608734940000|2020-12-23 14:49:00||1479||1479.2||1479.2||1479|0
1608734950000|2020-12-23 14:49:10|1480|1479.4|1481.2|1480.6|1481.4|1481.2|1480|1479.4|9169
1608734960000|2020-12-23 14:49:20|1481.4|1480.8|1483|1482.8|1483|1482.8|1481.4|1480.8|11853
1608734970000|2020-12-23 14:49:30|1483.2|1483|1483.8|1483.4|1484|1483.4|1483.2|1483|17817
1608734980000|2020-12-23 14:49:40|1484|1483.6|1484.6|1484.4|1485|1484.8|1483.6|1483.4|15010
1608734990000|2020-12-23 14:49:50|1484.8|1484.6|1485.8|1485.4|1485.8|1485.4|1484.6|1484.4|38733
1608735000000|2020-12-23 14:50:00|1485.6|1485.2|1485.8|1485.4|1486|1485.8|1485.4|1485.2|3880
1608735010000|2020-12-23 14:50:10|1486|1485.6|1486|1485.8|1486.4|1486.2|1485.6|1485.4|13491
1608735020000|2020-12-23 14:50:20|1485.8|1485.6|1486.8|1486.2|1486.8|1486.2|1485.8|1485.6|5473
1608735030000|2020-12-23 14:50:30|1486.6|1486.6|1486.6|1486.2|1487|1486.8|1486.4|1486.2|6204
1608735040000|2020-12-23 14:50:40|1486.4|1486.4|1487.4|1487|1487.4|1487|1486|1485.8|55664
1608735050000|2020-12-23 14:50:50|1487.6|1487.2|1487.8|1487.4|1488|1487.8|1487.2|1487|10225
1608735060000|2020-12-23 14:51:00|1488|1487.6|1487.4|1487.2|1488.6|1488.2|1487.4|1487.2|17442
1608735070000|2020-12-23 14:51:10|1487.2|1487|1488.2|1487.4|1488.2|1487.8|1487|1486.8|15041
1608735080000|2020-12-23 14:51:20|1488.4|1487.6|1487.8|1487.4|1488.4|1488|1487.8|1487.4|9858
1608735090000|2020-12-23 14:51:30|1488|1487.6|1487.6|1487.2|1488|1487.6|1487.4|1487.2|1949
1608735100000|2020-12-23 14:51:40|1487.4|1487|1487.4|1487.2|1487.8|1487.2|1487.4|1487|2610
1608735110000|2020-12-23 14:51:50|1487.6|1487|1487.8|1487.4|1487.8|1487.4|1487.4|1487|1113
1608735120000|2020-12-23 14:52:00|1488|1487.6|1489|1488.8|1489|1488.8|1488|1487.6|11751
1608735130000|2020-12-23 14:52:10|1488.8|1488.6|1490.2|1489.8|1490.4|1490|1488.2|1487.8|94964
1608735140000|2020-12-23 14:52:20|1490|1490|1491.8|1491.6|1492|1491.8|1490|1489.6|36248
1608735150000|2020-12-23 14:52:30|1492|1491.4|1491|1490.4|1492|1491.4|1490.6|1490.4|12211
1608735160000|2020-12-23 14:52:40|1490.8|1490.2|1490|1489.8|1491|1490.4|1490|1489.6|12816
1608735170000|2020-12-23 14:52:50|1489.8|1489.6|1490.6|1490.2|1490.6|1490.2|1489.8|1489.6|8297
1608735180000|2020-12-23 14:53:00|1490.4|1490|1491.2|1490.8|1491.2|1490.8|1490.2|1490|3453
1608735190000|2020-12-23 14:53:10|1491.4|1491|1491.6|1491|1491.6|1491.4|1491.4|1490.8|639
1608735200000|2020-12-23 14:53:20|1491.2|1491.2|1492.8|1492.2|1493|1492.6|1491.2|1491.2|59920
1608735210000|2020-12-23 14:53:30|1493|1492.4|1492.6|1492.2|1493|1492.6|1492.4|1492.2|7799
1608735220000|2020-12-23 14:53:40|1492.4|1492|1492.6|1492.2|1492.8|1492.6|1491.6|1491.4|24661
1608735230000|2020-12-23 14:53:50|1492.8|1492.4|1493.6|1493.2|1493.6|1493.2|1492.2|1491.8|25793
1608735240000|2020-12-23 14:54:00|1493.8|1493.4|1494.6|1494.2|1494.6|1494.4|1493.6|1493|48427
1608735250000|2020-12-23 14:54:10|1494.4|1494|1490.8|1490.2|1494.4|1494.2|1490.6|1490.2|94904
1608735260000|2020-12-23 14:54:20|1491|1490|1491.8|1491.4|1492|1491.6|1491|1490|5891
1608735270000|2020-12-23 14:54:30|1492|1491.2|1491.4|1490.8|1492.4|1491.8|1491.2|1490.6|5868
1608735280000|2020-12-23 14:54:40|1491.6|1491|1491.4|1491|1492.2|1491.8|1491.2|1490.8|2188
1608735290000|2020-12-23 14:54:50|1491.2|1490.8|1491.8|1491.4|1491.8|1491.4|1491|1490.6|962
1608735300000|2020-12-23 14:55:00|1492|1491.6|1491.2|1491|1492|1491.6|1491.2|1491|5558
1608735310000|2020-12-23 14:55:10|1491.4|1491.2|1492.4|1492.2|1492.8|1492.4|1491.2|1491|8430
1608735320000|2020-12-23 14:55:20|1492.2|1492|1492.2|1491.8|1493|1492.6|1492|1491.6|7929
1608735330000|2020-12-23 14:55:30|1492|1491.6|1491.6|1491|1492.2|1491.6|1491.2|1491|4879
1608735340000|2020-12-23 14:55:40|1491.4|1490.8|1491|1490.8|1491.8|1491|1491|1490.8|3543
1608735350000|2020-12-23 14:55:50|1491.2|1491|1492|1491.8|1492|1491.8|1491|1490.8|4057
1608735360000|2020-12-23 14:56:00|1492.4|1492|1492.2|1492|1493|1492.6|1492|1491.8|6585
1608735370000|2020-12-23 14:56:10|1492.4|1491.8|1491.4|1491|1492.6|1492|1491.2|1491|8720
1608735380000|2020-12-23 14:56:20|1491.2|1490.8|1491.8|1491.4|1491.8|1491.4|1490.6|1490.2|4171
1608735390000|2020-12-23 14:56:30|1492|1491.6|1491.8|1491.4|1492.2|1491.8|1491.8|1491.4|227
1608735400000|2020-12-23 14:56:40|1491.6|1491.6|1492.2|1491.6|1492.4|1492|1491.6|1491.4|977
1608735410000|2020-12-23 14:56:50|1492|1491.8|1491.4|1491|1492.2|1491.8|1491.2|1490.8|3417
1608735420000|2020-12-23 14:57:00|1491.6|1491.2|1492|1491.6|1492.8|1492.2|1491.6|1491|11863
1608735430000|2020-12-23 14:57:10|1492.2|1491.8|1492.6|1492.2|1492.8|1492.2|1492.2|1491.8|250
1608735440000|2020-12-23 14:57:20|1492.4|1492|1491.4|1491.2|1492.6|1492|1491.4|1490.8|9819
1608735450000|2020-12-23 14:57:30|1491.6|1491|1491.2|1490.8|1491.6|1491.2|1490.8|1490.6|795
1608735460000|2020-12-23 14:57:40|1491.4|1491|1491.4|1490.8|1491.8|1491.2|1491|1490.8|2554
1608735470000|2020-12-23 14:57:50|1491.6|1491|1491.4|1490.6|1491.6|1491|1491.2|1490.6|1235
1608735480000|2020-12-23 14:58:00|1491.2|1490.8|1490.4|1490|1491.4|1490.8|1490.4|1490|3981
1608735490000|2020-12-23 14:58:10|1490.6|1490.2|1491.4|1490.8|1491.6|1491|1490.4|1490|13057
1608735500000|2020-12-23 14:58:20|1491.6|1491|1491|1490.4|1491.8|1491.2|1490.6|1490|3153
1608735510000|2020-12-23 14:58:30|1490.8|1490.2|1490.6|1490.2|1490.8|1490.2|1490.4|1490|13034
1608735520000|2020-12-23 14:58:40|1490.8|1490.4|1490.8|1490.6|1490.8|1490.6|1490.6|1490.2|1669
1608735530000|2020-12-23 14:58:50|1490.6|1490.4|1490.6|1490.4|1490.8|1490.6|1490.6|1490.4|721
1608735540000|2020-12-23 14:59:00|1490.8|1490.2|1490.6|1490|1490.8|1490.4|1490.2|1489.6|9633
1608735550000|2020-12-23 14:59:10|1490.4|1490.2|1490.6|1490|1490.6|1490.2|1490.2|1490|0
1608735560000|2020-12-23 14:59:20|1490.4|1489.8|1489.8|1489.2|1490.4|1490|1489.8|1489|3600
1608735570000|2020-12-23 14:59:30|1489.6|1489|1489|1488.6|1489.8|1489.2|1489|1488.4|3632
1608735580000|2020-12-23 14:59:40|1488.8|1488.4|1488.6|1488.2|1488.8|1488.4|1488.6|1488|1366
1608735590000|2020-12-23 14:59:50|1488.8|1488.4|1490.4|1490|1490.6|1490|1488.6|1488.2|9586
1608735600000|2020-12-23 15:00:00|1490.6|1490.2|1491.2|1490.6|1491.4|1490.6|1489.8|1489.4|7272
1608735610000|2020-12-23 15:00:10|1491|1490.4|1491.2|1490.6|1491.4|1491|1490|1489.6|5566
1608735620000|2020-12-23 15:00:20|1491|1490.4|1490|1489.4|1491|1490.6|1490|1489.4|12053
1608735630000|2020-12-23 15:00:30|1489.8|1489.2|1490.4|1489.4|1490.4|1489.4|1489.6|1489|5872
1608735640000|2020-12-23 15:00:40|1490.2|1489.6|1490.2|1489.4|1490.4|1490|1489.8|1489.4|4795
1608735650000|2020-12-23 15:00:50|1490|1489.2|1489.8|1488.6|1490|1489.2|1489|1488.4|4756
1608735660000|2020-12-23 15:01:00|1490|1488.8|1491|1490.4|1491|1490.6|1489.8|1488.8|3972
1608735670000|2020-12-23 15:01:10|1491.2|1490.6|1491.8|1491.4|1491.8|1491.6|1491.2|1490.4|2787
1608735680000|2020-12-23 15:01:20|1491.6|1491.2|1492.4|1492|1493|1492|1491.2|1490.6|13747
1608735690000|2020-12-23 15:01:30|1492.8|1492.2|1493.2|1493|1493.4|1493|1492.8|1492.2|6564
1608735700000|2020-12-23 15:01:40|1493.4|1493.2|1493.8|1493.4|1494|1493.4|1493.2|1493|847
1608735710000|2020-12-23 15:01:50|1494|1493.6|1494.2|1493.8|1495|1494.8|1494|1493.6|11541
1608735720000|2020-12-23 15:02:00|1494.4|1494|1494.4|1493.8|1495|1494.8|1494|1493.8|19610
1608735730000|2020-12-23 15:02:10|1494.6|1494|1494.2|1493.8|1494.8|1494.4|1493.6|1493.4|7732
1608735740000|2020-12-23 15:02:20|1494.4|1494|1494.2|1493.8|1494.4|1494|1493.4|1493.2|10055
1608735750000|2020-12-23 15:02:30|1494|1493.6|1493.6|1493.2|1494.2|1493.8|1493.2|1493|16840
1608735760000|2020-12-23 15:02:40|1493.4|1493|1493.2|1492.8|1493.6|1493.2|1492.6|1491.8|13620
1608735770000|2020-12-23 15:02:50|1493|1492.6|1492.6|1492|1493|1492.8|1492.4|1492|12807
1608735780000|2020-12-23 15:03:00|1492.4|1492.2|1494|1493.6|1494|1493.6|1492.4|1492|12951
1608735790000|2020-12-23 15:03:10|1494.2|1493.8|1494.4|1493.8|1494.6|1494.2|1494|1493.6|2759
1608735800000|2020-12-23 15:03:20|1494.2|1494|1493.4|1493|1494.2|1494|1493.4|1493|3392
1608735810000|2020-12-23 15:03:30|1493.6|1493.2|1494|1493.4|1494|1493.4|1492.6|1492.4|2980
1608735820000|2020-12-23 15:03:40|1493.8|1493.2|1492.6|1492.2|1493.8|1493.2|1492.6|1492|1070
1608735830000|2020-12-23 15:03:50|1492.8|1492.4|1491.2|1491|1493.2|1492.8|1491|1490.8|12876
1608735840000|2020-12-23 15:04:00|1491|1490.8|1493|1492.4|1493|1492.4|1490.8|1490.6|4604
1608735850000|2020-12-23 15:04:10|1492.8|1492.2|1494|1493.6|1494|1493.6|1492.6|1492.2|9899
1608735860000|2020-12-23 15:04:20|1493.8|1493.4|1493.8|1493.4|1494.6|1494.2|1493.6|1493.4|6252
1608735870000|2020-12-23 15:04:30|1493.6|1493.6|1494.4|1493.8|1494.6|1494|1493.6|1493.6|2123
1608735880000|2020-12-23 15:04:40|1494.2|1494|1493.6|1493|1494.4|1494|1493.4|1493|561
1608735890000|2020-12-23 15:04:50|1493.2|1493.2|1493.6|1493.4|1493.8|1493.4|1493|1492.4|18162
1608735900000|2020-12-23 15:05:00|1493.8|1493.6|1494.8|1494.6|1495.4|1495|1493.8|1493.6|62682
1608735910000|2020-12-23 15:05:10|1495|1494.4|1495.8|1495.2|1496|1495.6|1494.8|1494.4|10939
1608735920000|2020-12-23 15:05:20|1496|1495.6|1496|1495.6|1496.4|1496.2|1496|1495.2|15500
1608735930000|2020-12-23 15:05:30|1495.8|1495.4|1495.8|1495.4|1496.4|1496|1495.4|1495.2|4763
1608735940000|2020-12-23 15:05:40|1496|1495.6|1495.2|1494.6|1496|1495.6|1495|1494.6|5129
1608735950000|2020-12-23 15:05:50|1494.8|1494.4|1494.8|1494.2|1495|1494.8|1493.8|1493.6|7135
1608735960000|2020-12-23 15:06:00|1494.6|1494|1494.2|1493.8|1494.6|1494.2|1494|1493.6|2148
1608735970000|2020-12-23 15:06:10|1494|1493.6|1493.8|1493.6|1494.2|1493.6|1493.2|1492.8|2252
1608735980000|2020-12-23 15:06:20|1494|1493.8|1494.6|1494|1494.8|1494.4|1494|1493.8|4965
1608735990000|2020-12-23 15:06:30|1494.4|1493.8|1494.8|1494.2|1494.8|1494.2|1494|1493.8|2204
1608736000000|2020-12-23 15:06:40|1494.6|1494|1493.6|1493.2|1494.6|1494.2|1493.4|1493|5200
1608736010000|2020-12-23 15:06:50|1493.4|1493|1493.6|1493.2|1493.6|1493.4|1493|1492.6|3828
1608736020000|2020-12-23 15:07:00|1493.4|1493|1493|1492.8|1493.4|1493|1492.4|1492|2697
1608736030000|2020-12-23 15:07:10|1492.8|1492.6|1492.4|1492|1493.2|1492.8|1492|1491.6|19921
1608736040000|2020-12-23 15:07:20|1492.6|1492.2|1492.2|1492|1493.2|1492.4|1492|1491.8|2441
1608736050000|2020-12-23 15:07:30|1492.4|1491.6|1491.2|1490.8|1492.4|1491.8|1490.8|1490.2|42247
1608736060000|2020-12-23 15:07:40|1491.4|1491|1492.2|1491.8|1492.2|1491.8|1491.4|1491|1735
1608736070000|2020-12-23 15:07:50|1492.4|1492|1492.6|1492.2|1493|1492.6|1492|1491.6|4641
1608736080000|2020-12-23 15:08:00|1492.4|1492.4|1492|1491.6|1492.6|1492.4|1491.6|1491.2|12212
1608736090000|2020-12-23 15:08:10|1491.8|1491.4|1491.8|1491.2|1491.8|1491.4|1491.6|1491|1981
1608736100000|2020-12-23 15:08:20|1492|1491.4|1491.8|1491.2|1492|1491.8|1491.6|1491|3166
1608736110000|2020-12-23 15:08:30|1491.6|1491|1490.4|1490|1491.6|1491.2|1490.2|1490|6781
1608736120000|2020-12-23 15:08:40|1490.2|1489.8|1489.8|1489.2|1490.4|1490|1489.8|1489.2|4533
1608736130000|2020-12-23 15:08:50|1489.6|1489.4|1489.8|1489.2|1489.8|1489.6|1489.6|1489.2|2693
1608736140000|2020-12-23 15:09:00|1490|1489.4|1489|1488.6|1490|1489.8|1488.8|1488.6|4062
1608736150000|2020-12-23 15:09:10|1489.2|1488.8|1489|1488.6|1489.4|1489|1488.8|1488.6|4502
1608736160000|2020-12-23 15:09:20|1489.2|1488.8|1488.6|1488.4|1489.2|1489|1488.4|1488|7025
1608736170000|2020-12-23 15:09:30|1488.8|1488.2|1488.8|1488.2|1488.8|1488.6|1488.6|1488.2|2332
1608736180000|2020-12-23 15:09:40|1488.6|1488|1487.8|1487.4|1488.6|1488.4|1487.8|1487.4|6739
1608736190000|2020-12-23 15:09:50|1488|1487.6|1489.4|1488.8|1489.4|1489|1487.8|1487.4|12280
1608736200000|2020-12-23 15:10:00|1489.6|1489|1490.2|1489.6|1490.2|1489.6|1489.6|1489|1063
1608736210000|2020-12-23 15:10:10|1490|1489.4|1490|1489.6|1490.2|1489.8|1489.8|1489.4|462
1608736220000|2020-12-23 15:10:20|1489.8|1489.4|1489.2|1488.6|1489.8|1489.4|1489|1488.6|6902
1608736230000|2020-12-23 15:10:30|1489.4|1488.8|1489.6|1489|1489.8|1489.6|1489.2|1488.8|2316
1608736240000|2020-12-23 15:10:40|1489.4|1488.8|1489.2|1488.8|1489.4|1489|1489.2|1488.6|237
1608736250000|2020-12-23 15:10:50|1489|1489|1489.2|1488.4|1489.6|1489.2|1489|1488.4|1140
1608736260000|2020-12-23 15:11:00|1489|1488.6|1490.2|1489.8|1490.2|1489.8|1488.8|1488.4|7942
1608736270000|2020-12-23 15:11:10|1490.4|1490|1490.6|1490|1491|1490.6|1490.2|1490|1687
1608736280000|2020-12-23 15:11:20|1490.2|1489.8|1489.6|1489.2|1490.4|1490|1489.2|1489|3224
1608736290000|2020-12-23 15:11:30|1489.4|1489|1490|1489.6|1490|1489.6|1489.4|1489|1671
1608736300000|2020-12-23 15:11:40||1489.4||1489.4||1489.4||1489.2|0
1608736310000|2020-12-23 15:11:50|1489.8|1489.6|1490|1489.6|1490|1489.6|1489.8|1489.4|1609
1608736320000|2020-12-23 15:12:00|1490.2|1489.8|1490|1489.6|1490.8|1490.2|1490|1489.6|11667
1608736330000|2020-12-23 15:12:10|1489.8|1489.4|1489.6|1489.2|1490|1489.4|1489.6|1489.2|1324
1608736340000|2020-12-23 15:12:20|1489.4|1489.4|1489.6|1489|1489.8|1489.4|1489.4|1489|5228
1608736350000|2020-12-23 15:12:30|1489.4|1488.8|1489|1488.8|1489.4|1489|1489|1488.6|2822
1608736360000|2020-12-23 15:12:40|1488.8|1488.6|1488.4|1488|1489.2|1488.6|1488.4|1488|3244
1608736370000|2020-12-23 15:12:50|1488.2|1487.8|1488.4|1488|1488.6|1488.4|1488|1487.6|10756
1608736380000|2020-12-23 15:13:00|1488.2|1487.8|1488.2|1487.6|1488.4|1488|1488|1487.6|1609
1608736390000|2020-12-23 15:13:10|1488|1487.4|1488|1487.6|1488|1487.6|1487.4|1487|5799
1608736400000|2020-12-23 15:13:20|1488.2|1487.8|1488.6|1488|1488.6|1488.4|1488|1487.8|8257
1608736410000|2020-12-23 15:13:30|1488.4|1488.2|1488|1487.6|1488.4|1488.2|1488|1487.6|3635
1608736420000|2020-12-23 15:13:40|1488.2|1487.8|1486.8|1486.4|1488.2|1487.8|1486.6|1486.2|2638
1608736430000|2020-12-23 15:13:50|1486.6|1486.2|1487|1486.4|1487.2|1486.8|1486.4|1486|3569
1608736440000|2020-12-23 15:14:00|1487.2|1486.2|1486.6|1486.2|1487.2|1486.8|1486.6|1486.2|2997
1608736450000|2020-12-23 15:14:10|1486.4|1486|1486.6|1486.2|1486.8|1486.4|1486|1485.6|11081
1608736460000|2020-12-23 15:14:20|1486.4|1486|1486.4|1485.8|1486.4|1486|1486.4|1485.6|478
1608736470000|2020-12-23 15:14:30|1486.2|1486|1486|1485.6|1486.2|1486|1485.6|1485.4|8278
1608736480000|2020-12-23 15:14:40|1485.8|1485.8|1484.8|1484.2|1486.2|1486|1484.6|1484.2|23383
1608736490000|2020-12-23 15:14:50|1484.6|1484|1484.6|1484.2|1485|1484.8|1484.4|1483.8|20289
1608736500000|2020-12-23 15:15:00|1484.8|1484.4|1484.8|1484.4|1485|1484.8|1484|1483.8|21525
1608736510000|2020-12-23 15:15:10|1484.6|1484.2|1484.6|1484|1485|1484.8|1484.4|1483.8|20830
1608736520000|2020-12-23 15:15:20|1484.4|1484.2|1482.2|1482|1484.6|1484.2|1482.2|1482|10305
1608736530000|2020-12-23 15:15:30|1482|1481.8|1480.6|1480.2|1482|1481.8|1480.4|1480.2|34915
1608736540000|2020-12-23 15:15:40|1480.4|1480|1479.4|1479|1480.6|1480.4|1479.4|1479|28179
1608736550000|2020-12-23 15:15:50|1479.2|1478.8|1478|1477.6|1479.4|1478.8|1478|1477.4|1591
1608736560000|2020-12-23 15:16:00|1477.8|1477.4|1478.4|1477.8|1478.8|1478.4|1477.8|1477|6946
1608736570000|2020-12-23 15:16:10|1478|1477.6|1478.6|1478|1479.4|1479.2|1478|1477.6|14162
1608736580000|2020-12-23 15:16:20|1478.8|1478.2|1479.4|1478.4|1479.6|1479|1478.8|1478.2|2440
1608736590000|2020-12-23 15:16:30|1479.2|1478.2|1478.2|1477.2|1479.2|1478.4|1478.2|1477.2|3511
1608736600000|2020-12-23 15:16:40|1478|1477|1477.6|1477|1478|1477.2|1477|1476.6|3245
1608736610000|2020-12-23 15:16:50|1477.4|1477.2|1477.6|1477.2|1478|1477.4|1477.4|1477|7619
1608736620000|2020-12-23 15:17:00|1477.8|1477.4|1478|1477.4|1478.4|1478|1477.8|1477.2|7837
1608736630000|2020-12-23 15:17:10|1477.6|1477.2|1477.6|1477|1477.6|1477.2|1477|1476.4|3108
1608736640000|2020-12-23 15:17:20|1477.8|1477.2|1478.8|1478|1479|1478|1477.6|1477.2|11002
1608736650000|2020-12-23 15:17:30|1479|1478.4|1478.2|1477.6|1479|1478.4|1478.2|1477.6|2496
1608736660000|2020-12-23 15:17:40|1477.8|1477.4|1477.4|1477|1478|1477.6|1477|1476.6|18416
1608736670000|2020-12-23 15:17:50|1477.6|1476.8|1478.6|1477.8|1478.6|1477.8|1477.4|1476.8|1221
1608736680000|2020-12-23 15:18:00|1478.8|1478|1478.6|1478|1479|1478.6|1478.4|1478|17417
1608736690000|2020-12-23 15:18:10|1478.8|1478.2|1479|1478.6|1480|1479.6|1478.8|1478.2|5608
1608736700000|2020-12-23 15:18:20|1479.2|1478.8|1478.4|1478|1479.2|1478.8|1478.4|1478|2835
1608736710000|2020-12-23 15:18:30|1478.2|1477.8|1479.4|1479|1479.6|1479|1478|1477.8|12573
1608736720000|2020-12-23 15:18:40|1479.2|1478.8|1478.2|1477.8|1479.2|1479|1478.2|1477.8|16132
1608736730000|2020-12-23 15:18:50|1478|1477.6|1478.4|1478|1478.6|1478|1477.8|1477.6|3543
1608736740000|2020-12-23 15:19:00|1478.6|1478.2|1479.4|1479|1479.6|1479|1478.6|1478|3646
1608736750000|2020-12-23 15:19:10|1479.6|1478.8|1479.4|1479|1479.6|1479|1479|1478.6|2178
1608736760000|2020-12-23 15:19:20|1479.6|1479.2|1479.8|1479.4|1479.8|1479.4|1479.4|1479.2|711
1608736770000|2020-12-23 15:19:30|1479.6|1479.2|1479.8|1479.4|1479.8|1479.6|1479.4|1479.2|7057
1608736780000|2020-12-23 15:19:40|1480|1479.6|1480.6|1480.2|1480.6|1480.2|1479.8|1479.2|28909
1608736790000|2020-12-23 15:19:50|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|1480.4|1480|788
1608736800000|2020-12-23 15:20:00|1481|1480.6|1481.6|1481.2|1481.8|1481.2|1480.8|1480.6|765
1608736810000|2020-12-23 15:20:10|1481.8|1481|1481.6|1481.2|1482.4|1481.8|1481.2|1481|12963
1608736820000|2020-12-23 15:20:20|1481.4|1481|1482.4|1481.8|1482.4|1482|1481.2|1481|4771
1608736830000|2020-12-23 15:20:30|1482.2|1482|1482.2|1482|1482.4|1482|1481.8|1481.6|1241
1608736840000|2020-12-23 15:20:40|1482.4|1482.2|1482.4|1481.8|1483.2|1482.8|1481.8|1481.6|29323
1608736850000|2020-12-23 15:20:50|1482.2|1482|1481.2|1480.8|1482.2|1482|1481.2|1480.8|2073
1608736860000|2020-12-23 15:21:00|1481|1480.6|1481.4|1480.8|1481.6|1481.2|1480.8|1480.2|10015
1608736870000|2020-12-23 15:21:10|1481.2|1481|1481.2|1480.6|1482|1481.8|1481|1480.6|4159
1608736880000|2020-12-23 15:21:20|1481.4|1480.8|1482.2|1481.8|1482.4|1482.2|1481.4|1480.8|7204
1608736890000|2020-12-23 15:21:30|1482|1481.6|1481.8|1481.4|1482|1481.6|1481|1480.8|36720
1608736900000|2020-12-23 15:21:40|1482|1481.6|1481.8|1481.4|1482|1481.8|1481.6|1481|2193
1608736910000|2020-12-23 15:21:50|1481.6|1481.2|1481.6|1481.2|1481.8|1481.4|1481.2|1481|2916
1608736920000|2020-12-23 15:22:00|1481.4|1481|1481|1480.4|1481.4|1481|1480.6|1480.2|9065
1608736930000|2020-12-23 15:22:10|1480.8|1480.6|1481.4|1481.2|1481.4|1481.2|1480.6|1480.4|4143
1608736940000|2020-12-23 15:22:20|1481.6|1481.4|1482|1481.8|1482|1481.8|1481.2|1480.8|3744
1608736950000|2020-12-23 15:22:30|1482.2|1482|1482.2|1481.6|1482.2|1482|1481.2|1480.8|14669
1608736960000|2020-12-23 15:22:40|1482|1481.4|1481.8|1481.2|1482|1481.6|1481.6|1481.2|318
1608736970000|2020-12-23 15:22:50|1482|1481.4|1482|1481.4|1482.2|1481.6|1481.6|1481.2|1224
1608736980000|2020-12-23 15:23:00|1481.8|1481.6|1482.4|1481.8|1482.8|1482.4|1481.8|1481.6|9273
1608736990000|2020-12-23 15:23:10|1482.2|1482|1482.4|1482|1482.4|1482.2|1482.2|1481.8|3157
1608737000000|2020-12-23 15:23:20|1482.6|1482.2|1483|1482.6|1483|1482.6|1482.6|1482.2|0
1608737010000|2020-12-23 15:23:30|1482.8|1482.8|1482.6|1482.2|1483|1482.8|1482.2|1481.8|3849
1608737020000|2020-12-23 15:23:40|1482.8|1482.4|1482.6|1482.2|1483|1482.6|1482.4|1482|9147
1608737030000|2020-12-23 15:23:50|1482.8|1482.4|1483|1482.6|1483.2|1483|1482.8|1482.4|6547
1608737040000|2020-12-23 15:24:00|1482.8|1482.4|1482.6|1482|1482.8|1482.4|1482|1481.6|3389
1608737050000|2020-12-23 15:24:10|1482.4|1482.2|1482.8|1482.4|1483|1482.6|1482.4|1482.2|12353
1608737060000|2020-12-23 15:24:20|1483|1482.6|1483|1482.6|1483.4|1482.8|1483|1482.6|3779
1608737070000|2020-12-23 15:24:30|1482.8|1482.4|1482.6|1482.2|1482.8|1482.4|1482.4|1482|922
1608737080000|2020-12-23 15:24:40|1482.8|1482.4|1483.4|1482.8|1483.4|1482.8|1482.8|1482.4|1732
1608737090000|2020-12-23 15:24:50|1483.6|1483|1484|1483.6|1484|1483.8|1483.6|1483|500
1608737100000|2020-12-23 15:25:00|1483.8|1483.4|1484.6|1484.2|1484.6|1484.2|1483.8|1483.4|7559
1608737110000|2020-12-23 15:25:10|1484.4|1484|1483.4|1483|1484.4|1484|1483.4|1483|2348
1608737120000|2020-12-23 15:25:20|1483.6|1483.4|1484.6|1484|1484.6|1484|1483.6|1483.4|5521
1608737130000|2020-12-23 15:25:30|1484.4|1483.4|1484|1483.4|1484.6|1484.2|1483.6|1483.4|28463
1608737140000|2020-12-23 15:25:40|1483.8|1483.6|1484|1483.6|1484|1483.6|1483.8|1483.6|0
1608737150000|2020-12-23 15:25:50|1483.8|1483.4|1482|1481.4|1484|1483.4|1481.6|1481.2|9242
1608737160000|2020-12-23 15:26:00|1482.2|1481.6|1482.4|1482|1482.6|1482|1481.8|1481.4|4826
1608737170000|2020-12-23 15:26:10|1482.2|1482.2|1482.2|1481.8|1482.8|1482.4|1482.2|1481.8|873
1608737180000|2020-12-23 15:26:20|1482.4|1481.6|1482.2|1481.6|1482.4|1481.6|1482.2|1481.6|0
1608737190000|2020-12-23 15:26:30|1482|1481.4|1482.2|1481.8|1482.2|1482|1482|1481.4|868
1608737200000|2020-12-23 15:26:40|1482.4|1482|1483|1482.4|1483|1482.6|1482.2|1481.8|13566
1608737210000|2020-12-23 15:26:50|1483.2|1482.6|1483.6|1483|1483.6|1483.2|1483.2|1482.6|2854
1608737220000|2020-12-23 15:27:00|1483.4||1483.4||1483.4||1483.4||0
1608737230000|2020-12-23 15:27:10|1483.6|1483.2|1483.6|1483.2|1484.4|1484|1483.6|1483.2|6558
1608737240000|2020-12-23 15:27:20|1483.8|1483.4|1484.2|1483.6|1484.2|1483.6|1483.8|1483.4|1498
1608737250000|2020-12-23 15:27:30|1484.4|1483.4|1484.2|1483.8|1484.4|1483.8|1483.8|1483.4|1299
1608737260000|2020-12-23 15:27:40|1484|1484|1483.6|1483.2|1484.2|1484|1483.4|1483.2|21287
1608737270000|2020-12-23 15:27:50|1483.4|1483|1482.8|1482.2|1483.4|1483|1482.8|1482.2|2531
1608737280000|2020-12-23 15:28:00|1482.6|1482.4|1482.2|1482|1482.8|1482.6|1482.2|1482|2284
1608737290000|2020-12-23 15:28:10|1482|1481.8|1482.4|1482|1482.6|1482.2|1482|1481.6|1247
1608737300000|2020-12-23 15:28:20|1482.2|1482.2|1482.2|1481.6|1482.4|1482.2|1482|1481.6|1496
1608737310000|2020-12-23 15:28:30|1482.4|1481.8|1482.2|1481.8|1482.4|1482|1482.2|1481.8|4294
1608737320000|2020-12-23 15:28:40|1482|1482|1481.6|1481.2|1482.2|1482|1481.6|1481.2|2438
1608737330000|2020-12-23 15:28:50|1481.8|1481.4|1482|1481.6|1482|1481.6|1481.8|1481.2|403
1608737340000|2020-12-23 15:29:00|1481.8|1481.4|1482|1481.4|1482|1481.6|1481.8|1481.4|761
1608737350000|2020-12-23 15:29:10|1482.2|1481.6|1481.8|1481.4|1482.2|1481.8|1481.8|1481.4|2514
1608737360000|2020-12-23 15:29:20|1481.6|1481.2|1481.6|1481.2|1481.6|1481.2|1481.4|1481|1332
1608737370000|2020-12-23 15:29:30|1481.4|1481|1481.6|1481|1481.6|1481.4|1481.4|1481|3
1608737380000|2020-12-23 15:29:40|1481.4|1480.8|1482.2|1481.8|1482.2|1481.8|1481.2|1480.6|4599
1608737390000|2020-12-23 15:29:50|1482|1481.6|1482|1481.6|1482.2|1481.6|1482|1481.6|0
1608737400000|2020-12-23 15:30:00|1482.2|1481.8|1483|1482.4|1483.2|1482.4|1482|1481.6|3346
1608737410000|2020-12-23 15:30:10|1482.8|1482.2|1483.6|1483.2|1483.8|1483.2|1482.6|1482.2|901
1608737420000|2020-12-23 15:30:20|1483.8|1483.6|1483.8|1483.4|1484.8|1484.4|1483.6|1483.2|35959
1608737430000|2020-12-23 15:30:30|1483.6|1483.6|1484.8|1484.4|1484.8|1484.4|1483.6|1483.4|2898
1608737440000|2020-12-23 15:30:40|1485|1484.6|1485.2|1484.8|1485.6|1485|1485|1484.4|6415
1608737450000|2020-12-23 15:30:50|1485|1484.6|1484.8|1484.2|1485.2|1484.6|1484.6|1484|857
1608737460000|2020-12-23 15:31:00|1485.2|1484.4|1485.4|1485|1485.6|1485.2|1485.2|1484.4|527
1608737470000|2020-12-23 15:31:10|1485.2|1484.8|1485|1484.6|1485.4|1484.8|1485|1484.4|713
1608737480000|2020-12-23 15:31:20|1484.8|1484.4|1485|1484.2|1485|1484.4|1484.6|1484.2|0
1608737490000|2020-12-23 15:31:30|1484.8|1484.4|1484.4|1484|1485|1484.4|1484.4|1484|1016
1608737500000|2020-12-23 15:31:40|1484.2|1483.8|1483.6|1482.8|1484.2|1483.8|1483.2|1482.8|1743
1608737510000|2020-12-23 15:31:50|1483.4|1483|1484|1483.4|1484|1483.4|1483.4|1483|522
1608737520000|2020-12-23 15:32:00|1483.8|1483.2|1483|1482.4|1483.8|1483.2|1482.8|1482.4|1699
1608737530000|2020-12-23 15:32:10|1482.8|1482.6|1483.2|1482.8|1483.2|1483|1482.8|1482.4|6046
1608737540000|2020-12-23 15:32:20|1483.4|1483|1482.8|1482.4|1483.4|1483.2|1482.8|1482.2|3510
1608737550000|2020-12-23 15:32:30|1482.6|1482.2|1482.6|1481.8|1482.6|1482.4|1482|1481.6|200
1608737560000|2020-12-23 15:32:40|1482.8|1482|1481.8|1481.4|1482.8|1482.2|1481.4|1481.2|3178
1608737570000|2020-12-23 15:32:50|1482|1481.6|1482.6|1482.4|1482.8|1482.4|1482|1481.6|1168
1608737580000|2020-12-23 15:33:00|1482.8|1482.2|1482.6|1482|1482.8|1482.2|1482.6|1482|325
1608737590000|2020-12-23 15:33:10|1482.4|1481.8|1482|1481.8|1482.4|1481.8|1482|1481.6|200
1608737600000|2020-12-23 15:33:20|1481.8|1481.6|1481.4|1481.2|1481.8|1481.6|1481|1480.6|12502
1608737610000|2020-12-23 15:33:30|1481.6|1481.4|1481.4|1480.6|1481.6|1481.4|1481|1480.6|8352
1608737620000|2020-12-23 15:33:40|1481.2|1480.4|1480.6|1480.2|1481.4|1480.4|1480.4|1480.2|1337
1608737630000|2020-12-23 15:33:50|1480.4|1480|1481|1480.4|1481|1480.6|1480.4|1480|3237
1608737640000|2020-12-23 15:34:00|1480.8|1480.2|1480.2|1480|1480.8|1480.2|1480|1479.8|8196
1608737650000|2020-12-23 15:34:10|1480|1479.8|1480.4|1480|1480.6|1480.2|1480|1479.6|786
1608737660000|2020-12-23 15:34:20|1480.2|1479.8|1480.2|1479.6|1480.4|1480|1480|1479.6|2769
1608737670000|2020-12-23 15:34:30|1480|1479.4|1478.8|1478.2|1480|1479.6|1478.8|1478.2|6223
1608737680000|2020-12-23 15:34:40|1478.6|1478.4|1479|1478.6|1479|1478.8|1478.4|1478|5961
1608737690000|2020-12-23 15:34:50|1479.2|1478.8|1479.4|1479|1479.4|1479|1479.2|1478.8|89
1608737700000|2020-12-23 15:35:00|1479.6|1479.2|1480.2|1479.8|1480.4|1480|1479.4|1479|6754
1608737710000|2020-12-23 15:35:10|1480|1480|1480.2|1479.8|1480.4|1480.2|1479.6|1479.2|6454
1608737720000|2020-12-23 15:35:20|1480|1479.6|1480|1479.6|1480|1479.6|1480|1479.6|221
1608737730000|2020-12-23 15:35:30|1480.2|1479.8|1480.4|1480|1480.6|1480.2|1480.2|1479.6|3096
1608737740000|2020-12-23 15:35:40|1480.2|1479.8|1480.2|1479.6|1480.4|1480|1479.8|1479.6|2215
1608737750000|2020-12-23 15:35:50|1480.4|1479.8|1480.8|1480.4|1480.8|1480.4|1480.4|1479.8|999
1608737760000|2020-12-23 15:36:00|1481|1480.6|1481.2|1480.8|1481.4|1481|1481|1480.2|4352
1608737770000|2020-12-23 15:36:10|1481|1480.6|1481.8|1481.4|1481.8|1481.4|1480.8|1480.4|417
1608737780000|2020-12-23 15:36:20|1481.6|1481.2|1481.4|1481|1481.6|1481.2|1481.4|1481|1463
1608737790000|2020-12-23 15:36:30|1481.6|1481.2|1482|1481.6|1482.2|1482|1481.6|1481.2|4794
1608737800000|2020-12-23 15:36:40|1481.8|1481.4|1482|1481.4|1482|1481.6|1481.6|1481.4|666
1608737810000|2020-12-23 15:36:50|1481.8|1481.6|1482.4|1482|1482.4|1482.2|1481.8|1481.6|1871
1608737820000|2020-12-23 15:37:00|1482.6|1482.2|1482.8|1482.2|1483|1482.6|1482.6|1482.2|20451
1608737830000|2020-12-23 15:37:10|1482.6|1482.4|1482.8|1482.6|1482.8|1482.6|1482.6|1482.2|175
1608737840000|2020-12-23 15:37:20|1482.6|1482.4|1481.4|1481|1482.8|1482.4|1481.4|1481|8179
1608737850000|2020-12-23 15:37:30|1481.6|1481.2|1481.6|1481|1481.8|1481.4|1481.6|1481|528
1608737860000|2020-12-23 15:37:40|1481.8|1481.2|1481.8|1481.2|1481.8|1481.4|1481.2|1480.8|633
1608737870000|2020-12-23 15:37:50|1481.6||1481.6||1481.8||1481.6||0
1608737880000|2020-12-23 15:38:00|1481.4|1481|1481.4|1481|1481.6|1481.2|1481.2|1480.8|5390
1608737890000|2020-12-23 15:38:10|1481.2|1480.8|1480.8|1480.4|1481.4|1480.8|1480.6|1480.2|3387
1608737900000|2020-12-23 15:38:20|1481|1480.6|1481.2|1480.8|1481.2|1481|1481|1480.4|589
1608737910000|2020-12-23 15:38:30|1481.4|1481|1481.4|1480.8|1481.6|1481.2|1481.2|1480.8|1646
1608737920000|2020-12-23 15:38:40|1481.6|1481|1481.8|1481.4|1482|1481.8|1481.4|1480.8|2058
1608737930000|2020-12-23 15:38:50|1481.6|1481.2|1481.4|1481|1481.6|1481.2|1481.2|1481|6992
1608737940000|2020-12-23 15:39:00|1481.2|1480.8|1481.4|1481.2|1481.4|1481.2|1481.2|1480.8|3340
1608737950000|2020-12-23 15:39:10|1481.6|1481.4|1481.6|1481.2|1481.6|1481.4|1481.4|1481|1508
1608737960000|2020-12-23 15:39:20|1481.4|1481|1481.2|1480.6|1481.6|1481|1481|1480.6|742
1608737980000|2020-12-23 15:39:40|1481|1480.4|1480.8|1480.2|1481|1480.6|1480.6|1480.2|2928
1608737990000|2020-12-23 15:39:50||1480.4||1480.6||1480.6||1480.4|0
1608738000000|2020-12-23 15:40:00|1480.6|1480.4|1481.2|1480.8|1481.2|1480.8|1480.6|1480.4|2292
1608738010000|2020-12-23 15:40:10|1481.4|1481|1481.2|1480.6|1481.4|1481.2|1481|1480.6|4119
1608738020000|2020-12-23 15:40:20|1481|1480.8|1481.2|1480.8|1481.2|1481|1481|1480.8|3857
1608738030000|2020-12-23 15:40:30|1481|1480.6|1480.2|1479.8|1481|1480.6|1480|1479.6|17163
1608738040000|2020-12-23 15:40:40|1480|1479.6|1480.2|1479.8|1480.2|1480|1479.8|1479.4|1277
1608738050000|2020-12-23 15:40:50|1480|1479.6|1480|1479.6|1480|1479.6|1479.8|1479.6|800
1608738060000|2020-12-23 15:41:00|1479.8|1479.4|1479.8|1479.4|1480|1479.6|1479.6|1479|737
1608738070000|2020-12-23 15:41:10|1480|1479.6|1481.8|1481.4|1482.6|1482.2|1480|1479.6|11152
1608738080000|2020-12-23 15:41:20|1482|1481.2|1482.4|1482|1482.4|1482|1482|1481.2|3690
1608738090000|2020-12-23 15:41:30|1482.2|1481.8|1482.2|1481.8|1482.2|1481.8|1482.2|1481.8|0
1608738110000|2020-12-23 15:41:50|1482.4|1482|1482.6|1482.4|1482.6|1482.4|1482.2|1482|3100
1608738120000|2020-12-23 15:42:00|1482.4|1482.2|1482.4|1481.8|1482.4|1482.2|1482.2|1481.8|425
1608738130000|2020-12-23 15:42:10|1482.6|1482|1482.8|1482.4|1482.8|1482.4|1482.6|1482|169
1608738140000|2020-12-23 15:42:20|1483|1482.6|1483|1482.6|1483.2|1483|1482.8|1482.4|1265
1608738150000|2020-12-23 15:42:30|1483.2|1482.8|1483.2|1482.8|1483.2|1483|1483.2|1482.8|229
1608738160000|2020-12-23 15:42:40|1483.4|1483|1483.6|1483.4|1483.8|1483.4|1483.4|1483|71
1608738170000|2020-12-23 15:42:50|1483.4|1483.2|1484|1483.8|1484|1483.8|1483.4|1483.2|10510
1608738180000|2020-12-23 15:43:00|1483.8|1483.6|1483.8|1483.6|1483.8|1483.6|1483.6|1483.2|5531
1608738190000|2020-12-23 15:43:10|1484|1483.4|1483.8|1483.4|1484|1483.4|1483.6|1483.4|2347
1608738200000|2020-12-23 15:43:20|1484|1483.6|1484.2|1483.8|1484.4|1484|1484|1483.6|3274
1608738210000|2020-12-23 15:43:30|1484.4|1484|1484.4|1484|1484.4|1484.2|1484.2|1483.8|2000
1608738220000|2020-12-23 15:43:40|1484.2|1483.8|1483.8|1483.4|1484.2|1483.8|1483.6|1483.4|3908
1608738230000|2020-12-23 15:43:50|1483.6|1483.2|1483.2|1482.8|1483.8|1483.2|1483|1482.8|7431
1608738240000|2020-12-23 15:44:00|1483.4|1483|1483.6|1483.2|1483.6|1483.4|1483.4|1483|1661
1608738250000|2020-12-23 15:44:10|1483.8|1483|1483.8|1483.4|1484|1483.6|1483.8|1483|1513
1608738260000|2020-12-23 15:44:20|1484|1483.6|1484|1483.6|1484.2|1483.8|1484|1483.6|787
1608738270000|2020-12-23 15:44:30|1484.2|1483.8|1484.6|1484.2|1484.8|1484.6|1484.2|1483.6|1873
1608738280000|2020-12-23 15:44:40|1484.8|1484.4|1484.6|1484.2|1484.8|1484.6|1484.6|1484.2|1471
1608738290000|2020-12-23 15:44:50|1484.8|1484.4|1484.8|1484.4|1485|1484.8|1484.8|1484.4|325
1608738300000|2020-12-23 15:45:00|1485|1484.6|1485.6|1485.2|1485.6|1485.2|1484.6|1484.4|5742
1608738310000|2020-12-23 15:45:10|1485.8|1485.4|1485.8|1485.2|1486|1485.6|1485.6|1485.2|4357
1608738320000|2020-12-23 15:45:20|1485.6|1484.8|1485.2|1484.8|1485.6|1484.8|1484.6|1484.4|8380
1608738330000|2020-12-23 15:45:30|1485.4|1485|1485.8|1485.4|1485.8|1485.4|1485|1485|25
1608738340000|2020-12-23 15:45:40|1486|1485.6|1486.6|1486.2|1486.8|1486.2|1486|1485.4|5670
1608738350000|2020-12-23 15:45:50|1486.8||1486.6||1486.8||1486.6||0
1608738360000|2020-12-23 15:46:00|1486.4|1486.4|1486.2|1485.8|1486.4|1486.4|1486.2|1485.8|1296
1608738370000|2020-12-23 15:46:10|1486.4|1486|1486.8|1486.2|1486.8|1486.2|1486.4|1486|260
1608738380000|2020-12-23 15:46:20|1486.6|1486|1486.4|1486|1486.8|1486|1486.2|1485.8|669
1608738390000|2020-12-23 15:46:30|1486.6|1486.2|1486.6|1486.2|1486.8|1486.6|1486.4|1486.2|3117
1608738400000|2020-12-23 15:46:40|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|10
1608738410000|2020-12-23 15:46:50|1487|1486.6|1487.2|1486.8|1487.2|1486.8|1487|1486.6|48
1608738420000|2020-12-23 15:47:00|1487|1486.6|1487|1486.6|1487|1486.6|1487|1486.6|0
1608738430000|2020-12-23 15:47:10|1486.8|1486.4|1486.6|1486|1486.8|1486.4|1486.4|1486|1667
1608738440000|2020-12-23 15:47:20|1486.4|1486.2|1486|1485.6|1486.4|1486.2|1486|1485.4|5552
1608738450000|2020-12-23 15:47:30|1486.2|1485.8|1485.8|1485.4|1486.2|1486|1485.8|1485.4|500
1608738460000|2020-12-23 15:47:40|1486|1485.6|1486.8|1486.4|1487.2|1486.6|1486|1485.6|2883
1608738470000|2020-12-23 15:47:50|1487|1486.6|1487|1486.6|1487|1486.6|1486.8|1486.6|1583
1608738480000|2020-12-23 15:48:00|1486.8|1486.4|1486.4|1486|1486.8|1486.4|1486.2|1485.8|3903
1608738490000|2020-12-23 15:48:10|1486.6|1486.2|1486.8|1486.2|1486.8|1486.4|1486.6|1486|1641
1608738500000|2020-12-23 15:48:20|1486.6|1486|1487.2|1486.8|1487.4|1487.2|1486.2|1486|5742
1608738510000|2020-12-23 15:48:30|1487.4|1487|1487.6|1487.4|1487.6|1487.4|1487.4|1486.8|3417
1608738520000|2020-12-23 15:48:40|1487.4|1487.2|1486.8|1486.4|1487.4|1487.2|1486.8|1486.4|1512
1608738530000|2020-12-23 15:48:50|1486.6|1486.2|1486.8|1486.4|1486.8|1486.6|1486.2|1486|5392
1608738540000|2020-12-23 15:49:00|1486.6|1486.2|1486|1485.6|1486.6|1486.2|1485.8|1485.6|2303
1608738550000|2020-12-23 15:49:10|1486.2|1485.8|1487.2|1486.8|1487.2|1487|1486.2|1485.6|6607
1608738560000|2020-12-23 15:49:20|1487.4|1487|1487.6|1487.2|1487.8|1487.2|1487.2|1487|2068
1608738570000|2020-12-23 15:49:30|1487.8|1487.4|1488|1487.4|1488|1487.6|1487.8|1487.4|516
1608738580000|2020-12-23 15:49:40|1487.8|1487.6|1488.4|1488|1488.4|1488|1487.8|1487.4|1957
1608738590000|2020-12-23 15:49:50|1488.6|1488.2|1488.6|1488|1488.6|1488.4|1488.2|1488|4251
1608738600000|2020-12-23 15:50:00|1488.4|1488.2|1488.6|1488.2|1488.8|1488.4|1488.2|1488|119
1608738610000|2020-12-23 15:50:10|1488.8|1488.4|1488.8|1488.4|1489|1488.8|1488.6|1488.2|4487
1608738620000|2020-12-23 15:50:20|1488.6|1488.2|1488.4|1487.8|1488.6|1488.2|1487.8|1487.4|18439
1608738630000|2020-12-23 15:50:30|1488.6|1488|1488.6|1488|1488.6|1488.2|1488.6|1488|220
1608738640000|2020-12-23 15:50:40|1488.4|1488.2|1488.8|1488.2|1489|1488.6|1488.4|1488.2|1734
1608738650000|2020-12-23 15:50:50|1488.4|1488|1488.4|1488|1488.8|1488.2|1488.2|1488|4723
1608738660000|2020-12-23 15:51:00|1488.6|1488.2|1488.6|1488|1488.6|1488.2|1487.8|1487.4|7111
1608738670000|2020-12-23 15:51:10|1488.4|1488.2|1489.4|1488.8|1489.4|1489|1488.4|1488.2|2070
1608738680000|2020-12-23 15:51:20|1489.6|1489|1489.6|1489.2|1489.8|1489.6|1489.6|1489|2703
1608738690000|2020-12-23 15:51:30|1489.4|1489.4|1489.6|1489.2|1489.6|1489.4|1489.2|1489|3212
1608738700000|2020-12-23 15:51:40|1489.4|1489|1489.4|1489|1489.6|1489|1489.2|1488.8|150
1608738710000|2020-12-23 15:51:50|1489.2|1488.8|1489.4|1488.8|1489.4|1488.8|1489|1488.6|3910
1608738720000|2020-12-23 15:52:00|1489.6|1489|1489.8|1489.6|1490|1489.6|1489.4|1489|2761
1608738730000|2020-12-23 15:52:10|1490|1489.4|1490.4|1490.2|1490.4|1490.2|1490|1489.4|15246
1608738740000|2020-12-23 15:52:20|1490.2|1490|1490.2|1489.6|1490.2|1490|1489.6|1489.4|4981
1608738750000|2020-12-23 15:52:30|1490|1489.8|1489.8|1489.4|1490.2|1490|1489.8|1489.4|1663
1608738760000|2020-12-23 15:52:40|1489.6|1489.2|1489.4|1489|1489.6|1489.2|1489.4|1489|827
1608738770000|2020-12-23 15:52:50|1489.6|1489.2|1488.8|1488.2|1489.6|1489.2|1488.6|1488.2|1866
1608738780000|2020-12-23 15:53:00|1489|1488.4|1489|1488.8|1489|1488.8|1488.6|1488.2|1316
1608738790000|2020-12-23 15:53:10|1488.8|1488.6|1488.4|1488|1488.8|1488.8|1488.4|1488|2032
1608738800000|2020-12-23 15:53:20|1488.6|1488.2|1488.8|1488.2|1488.8|1488.4|1488.6|1488.2|3776
1608738810000|2020-12-23 15:53:30|1488.6|1488|1488.6|1488.2|1488.6|1488.2|1488.4|1488|1156
1608738820000|2020-12-23 15:53:40|1488.8|1488.4|1488.8|1488.6|1489|1488.8|1488.8|1488.4|4989
1608738830000|2020-12-23 15:53:50|1489||1489||1489||1489||230
1608738840000|2020-12-23 15:54:00|1489.2|1488.8|1490|1489.6|1490|1489.6|1489.2|1488.6|1723
1608738850000|2020-12-23 15:54:10|1489.8|1489.4|1489.8|1489.4|1489.8|1489.4|1489.8|1489.4|0
1608738860000|2020-12-23 15:54:20|1489.6|1489.6|1490|1489.4|1490.4|1490|1489.6|1489.4|4690
1608738870000|2020-12-23 15:54:30|1489.8||1489.8||1489.8||1489.8||10
1608738880000|2020-12-23 15:54:40|1489.6|1489.6|1489|1488.6|1490|1489.6|1488.8|1488.6|12928
1608738890000|2020-12-23 15:54:50|1488.8|1488.4|1489.2|1488.8|1489.2|1488.8|1488.4|1488.2|2148
1608738900000|2020-12-23 15:55:00|1489.4|1489|1489.6|1489.2|1489.8|1489.4|1489.4|1489|1370
1608738910000|2020-12-23 15:55:10|1489.4|1489|1488.8|1488.4|1489.6|1489|1488.8|1488.4|692
1608738920000|2020-12-23 15:55:20|1489|1488.6|1489.6|1489.2|1489.8|1489.2|1489|1488.6|73
1608738930000|2020-12-23 15:55:30|1489.8|1489|1489.2|1488.8|1489.8|1489|1489.2|1488.8|505
1608738940000|2020-12-23 15:55:40|1489|1488.6|1488.6|1488.2|1489|1488.6|1488.6|1488.2|590
1608738950000|2020-12-23 15:55:50|1488.4|1488.4|1488.6|1488.2|1488.6|1488.4|1488.4|1488.2|1206
1608738960000|2020-12-23 15:56:00|1488.8|1488.4|1488.6|1488.2|1488.8|1488.6|1488.4|1488.2|1894
1608738970000|2020-12-23 15:56:10|1488.4|1488|1488.8|1488.4|1488.8|1488.4|1488.2|1488|1696
1608738980000|2020-12-23 15:56:20||1488.6||1488.4||1488.6||1488.4|1036
1608738990000|2020-12-23 15:56:30|1488.6|1488.2|1488.6|1488.4|1488.6|1488.4|1488.6|1488.2|50
1608739000000|2020-12-23 15:56:40|1488.4|1488.2|1488.6|1488.2|1488.6|1488.2|1488.2|1488|1117
1608739010000|2020-12-23 15:56:50|1488.8|1488.4|1488.4|1488.2|1488.8|1488.4|1488.4|1488.2|3708
1608739020000|2020-12-23 15:57:00|1488.2|1488|1488.6|1488|1488.6|1488.2|1488.2|1488|901
1608739030000|2020-12-23 15:57:10|1488.4|1488.2|1488.6|1488.2|1488.8|1488.4|1488.4|1488.2|5110
1608739040000|2020-12-23 15:57:20|1488.8|1488.4|1489.4|1489|1489.4|1489|1488.8|1488.4|628
1608739050000|2020-12-23 15:57:30|1489.2|1488.8|1489|1488.8|1489.4|1489|1489|1488.8|7022
1608739060000|2020-12-23 15:57:40|1489.2|1489|1489.2|1488.8|1489.2|1489|1489.2|1488.6|2409
1608739070000|2020-12-23 15:57:50|1489.4|1488.6|1489|1488.6|1489.4|1488.6|1489|1488.6|3839
1608739080000|2020-12-23 15:58:00|1489.2|1488.8|1489.8|1489.4|1489.8|1489.4|1489.2|1488.8|2251
1608739090000|2020-12-23 15:58:10|1489.6|1489.2|1490.2|1489.8|1490.2|1490|1489.4|1489.2|22654
1608739100000|2020-12-23 15:58:20|1490.4|1490|1491|1490.6|1491|1490.6|1490.4|1490|0
1608739110000|2020-12-23 15:58:30|1490.8|1490.4|1491|1490.8|1491.4|1491.2|1490.8|1490.4|4728
1608739120000|2020-12-23 15:58:40|1491.2|1490.6|1491.4|1490.8|1491.4|1490.8|1491|1490.6|1098
1608739130000|2020-12-23 15:58:50|1491.6|1491|1491.4|1491|1491.6|1491.2|1491.2|1490.8|140
1608739140000|2020-12-23 15:59:00|1491.2|1491.2|1491.4|1491|1491.4|1491.2|1491.2|1491|2433
1608739150000|2020-12-23 15:59:10|1491.6|1491.2|1491.8|1491.2|1491.8|1491.4|1491.4|1491.2|633
1608739160000|2020-12-23 15:59:20|1491.6|1491|1491.2|1490.8|1491.6|1491|1491.2|1490.8|1807
1608739170000|2020-12-23 15:59:30|1491.4|1490.6|1491.6|1491.2|1491.6|1491.2|1491.4|1490.6|1896
1608739180000|2020-12-23 15:59:40|1491.4|1491|1490.8|1490.4|1491.4|1491.2|1490.6|1490.4|7045
1608739190000|2020-12-23 15:59:50|1490.6|1490.2|1490.6|1490.2|1490.6|1490.2|1490.4|1490|2330
1608739200000|2020-12-23 16:00:00|1490.4|1490.4|1490.2|1489.8|1490.6|1490.4|1490.2|1489.8|4355
1608739210000|2020-12-23 16:00:10|1490.4|1490.2|1490.6|1490.2|1491|1490.6|1490.4|1490|6709
1608739230000|2020-12-23 16:00:30|1490.4|1490|1489.6|1489.2|1490.4|1490|1489.6|1489.2|1645
1608739240000|2020-12-23 16:00:40|1489.8|1489.4|1490|1489.6|1490|1489.8|1489.8|1489.4|1388
1608739250000|2020-12-23 16:00:50|1490.2|1489.4|1489.4|1489|1490.2|1489.8|1489.4|1489|7752
1608739260000|2020-12-23 16:01:00|1489.2||1489.4||1489.4||1489.2||0
1608739270000|2020-12-23 16:01:10|1489.2|1488.8|1489.2|1488.8|1489.2|1488.8|1489|1488.8|50
1608739280000|2020-12-23 16:01:20|1489|1488.6|1488.8|1488.6|1489|1488.6|1488.8|1488.6|2569
1608739290000|2020-12-23 16:01:30|1488.6|1488.4|1488.6|1488.2|1488.6|1488.4|1488.6|1488.2|1512
1608739300000|2020-12-23 16:01:40|1488.8|1488.4|1490|1489.6|1490|1489.6|1488.8|1488.4|1544
1608739310000|2020-12-23 16:01:50|1489.8|1489.4|1489|1488.6|1490|1489.4|1489|1488.6|6013
1608739320000|2020-12-23 16:02:00|1488.8|1488.8|1489|1488.8|1489|1488.8|1488.8|1488.8|1737
1608739330000|2020-12-23 16:02:10|1489.2|1489|1488.6|1488.2|1489.4|1489|1488.6|1488.2|10279
1608739340000|2020-12-23 16:02:20|1488.8|1487.8|1487.8|1487.4|1488.8|1487.8|1487.8|1487.4|13750
1608739350000|2020-12-23 16:02:30|1487.6|1487.6|1488|1487.4|1488|1487.8|1487.6|1487.4|1714
1608739360000|2020-12-23 16:02:40|1487.8|1487.6|1487.8|1487.4|1487.8|1487.6|1487.6|1487.4|10556
1608739370000|2020-12-23 16:02:50|1487.6|1487.6|1489.2|1488.8|1489.2|1488.8|1487.6|1487.4|10006
1608739380000|2020-12-23 16:03:00|1489.4|1489|1489.6|1489.2|1489.6|1489.2|1489.2|1489|65
1608739390000|2020-12-23 16:03:10|1489.8|1489.4|1490|1489.8|1490|1489.8|1489.8|1489.4|930
1608739400000|2020-12-23 16:03:20|1489.8|1489.6|1489.8|1489.6|1490|1489.6|1489.8|1489.6|722
1608739410000|2020-12-23 16:03:30|1489.6|1489.4|1489.8|1489.2|1489.8|1489.4|1489.4|1489.2|2081
1608739430000|2020-12-23 16:03:50|1490|1489.4|1490|1489.6|1490|1489.8|1490|1489.4|2934
1608739440000|2020-12-23 16:04:00|1490.2|1489.8|1490.2|1490|1490.4|1490|1490.2|1489.8|5003
1608739450000|2020-12-23 16:04:10|1490|1489.8|1489.8|1489.4|1490|1489.8|1489.6|1489.4|3423
1608739460000|2020-12-23 16:04:20|1490|1489.6|1489.8|1489.6|1490|1489.8|1489.8|1489.6|1709
1608739470000|2020-12-23 16:04:30|1490|1489.8|1490.8|1490.4|1490.8|1490.6|1490|1489.8|8839
1608739480000|2020-12-23 16:04:40|1491|1490.6|1491|1490.6|1491.2|1490.8|1490.8|1490.6|793
1608739500000|2020-12-23 16:05:00|1490.8|1490.8|1491.4|1491|1491.4|1491.2|1490.8|1490.6|6968
1608739510000|2020-12-23 16:05:10|1491.6|1491.2|1491.4|1490.8|1491.6|1491.2|1491|1490.8|2100
1608739520000|2020-12-23 16:05:20|1491.6|1491|1491.8|1491.4|1491.8|1491.6|1491.4|1491|1804
1608739530000|2020-12-23 16:05:30|1492|1491.2|1491.8|1491.4|1492|1491.6|1491.8|1491.2|0
1608739540000|2020-12-23 16:05:40|1491.6|1491.2|1491|1490.8|1491.6|1491.2|1491|1490.8|3367
1608739550000|2020-12-23 16:05:50|1491.2||1491.2||1491.2||1491.2||0
1608739560000|2020-12-23 16:06:00|1491.4|1491|1492|1491.6|1492|1491.6|1491.4|1490.8|7584
1608739580000|2020-12-23 16:06:20|1492.2|1491.8|1492|1491.6|1492.4|1492|1491.8|1491.6|3556
1608739590000|2020-12-23 16:06:30|1492.2|1491.8|1491.8|1491.4|1492.4|1492.2|1491.6|1491.4|7956
1608739610000|2020-12-23 16:06:50|1491.6|1491.2|1491|1490.6|1491.6|1491.2|1491|1490.6|8705
1608739620000|2020-12-23 16:07:00|1490.8|1490.8|1490.6|1490.2|1490.8|1490.8|1490.6|1490.2|857
1608739630000|2020-12-23 16:07:10|1490.8|1490.4|1491.4|1491|1491.4|1491.2|1490.6|1490.2|12117
1608739640000|2020-12-23 16:07:20|1491.6|1491.2|1491.8|1491.4|1492|1491.8|1491.6|1491.2|4148
1608739650000|2020-12-23 16:07:30|1491.6|1491.2|1491.4|1491|1491.8|1491.4|1491.2|1490.8|1880
1608739660000|2020-12-23 16:07:40|1491.2|1491.2|1491.6|1491.2|1491.6|1491.2|1491.2|1491.2|5633
1608739670000|2020-12-23 16:07:50|1491.8|1491.4|1491.8|1491.4|1491.8|1491.6|1491.6|1491.2|6448
1608739680000|2020-12-23 16:08:00|1491.6|1491.2|1491.2|1490.8|1491.6|1491.2|1491|1490.8|7421
1608739690000|2020-12-23 16:08:10|1491|1491|1491.2|1491|1491.4|1491|1491|1491|1828
1608739700000|2020-12-23 16:08:20|1491|1490.8|1490.8|1490.4|1491.2|1490.8|1490.6|1490.4|8766
1608739710000|2020-12-23 16:08:30|1491|1490.6|1491.2|1490.8|1491.2|1490.8|1491|1490.4|4395
1608739720000|2020-12-23 16:08:40|1491|1490.6|1491|1490.6|1491.2|1491|1490.8|1490.6|3785
1608739730000|2020-12-23 16:08:50|1491.2|1490.8|1491.2|1490.8|1491.2|1491|1491|1490.8|200
1608739740000|2020-12-23 16:09:00|1491|1491|1491|1490.6|1491.2|1491|1491|1490.6|1696
1608739750000|2020-12-23 16:09:10|1490.8|1490.4|1490.8|1490.2|1491|1490.4|1490.6|1490.2|1682
1608739760000|2020-12-23 16:09:20|1491.2|1490.6|1490.8|1490.4|1491.4|1491|1490.8|1490.2|22951
1608739770000|2020-12-23 16:09:30|1490.6|1490.6|1490.4|1490|1490.6|1490.6|1490.2|1490|11324
1608739780000|2020-12-23 16:09:40|1490.2|1489.8|1489.8|1489.4|1490.2|1490|1489.6|1489.4|22285
1608739790000|2020-12-23 16:09:50|1489.6|1489.2|1489.6|1489.2|1489.6|1489.2|1489.6|1489.2|0
1608739800000|2020-12-23 16:10:00|1489.8|1489.4|1489.6|1489.2|1489.8|1489.6|1489.4|1489|5261
1608739810000|2020-12-23 16:10:10|1489.8|1489.4|1491.2|1490.8|1491.2|1491|1489.6|1489.2|31670
1608739820000|2020-12-23 16:10:20|1491.4|1491|1491.4|1491|1491.6|1491.2|1491.2|1490.8|15966
1608739830000|2020-12-23 16:10:30|1491.6|1491.2|1491.6|1491.2|1491.8|1491.6|1491.4|1491|12429
1608739840000|2020-12-23 16:10:40|1491.4|1491.4|1491.6|1491.2|1491.6|1491.4|1491.4|1491.2|1476
1608739850000|2020-12-23 16:10:50|1491.8|1491.4|1492|1491.6|1492|1491.8|1491.6|1491.2|13132
1608739860000|2020-12-23 16:11:00|1492.2|1491.8|1492.2|1491.8|1492.8|1492.6|1492|1491.6|24904
1608739870000|2020-12-23 16:11:10|1492.4|1492|1492.6|1492.2|1492.6|1492.4|1492.4|1491.8|10578
1608739880000|2020-12-23 16:11:20|1492.4|1492|1493|1492.6|1493|1492.8|1492.4|1492|6785
1608739890000|2020-12-23 16:11:30|1493.2|1492.8|1493|1492.6|1493.2|1493|1493|1492.6|5488
1608739900000|2020-12-23 16:11:40|1493.2|1492.8|1493.4|1493|1493.6|1493.2|1493.2|1492.8|13138
1608739910000|2020-12-23 16:11:50|1493.6|1493.2|1492.8|1492.6|1493.6|1493.2|1492.8|1492.6|5801
1608739920000|2020-12-23 16:12:00|1493|1492.8|1493|1492.8|1493.2|1493|1492.6|1492.4|11494
1608739930000|2020-12-23 16:12:10|1493.2|1493|1492.8|1492.4|1493.6|1493.4|1492.6|1492.4|11665
1608739940000|2020-12-23 16:12:20|1492.6|1492.2|1492.4|1492|1492.6|1492.4|1492.4|1492|6389
1608739950000|2020-12-23 16:12:30|1492.6|1492.2|1492.4|1492|1492.6|1492.4|1492.4|1492|3937
1608739960000|2020-12-23 16:12:40|1492.2|1491.8|1492.2|1491.8|1492.2|1491.8|1492|1491.6|3234
1608739970000|2020-12-23 16:12:50|1492|1491.6|1491.8|1491.4|1492|1491.6|1491.8|1491.4|1845
1608739980000|2020-12-23 16:13:00|1491.6|1491.2|1491.6|1491.2|1491.8|1491.6|1491.4|1491|6774
1608739990000|2020-12-23 16:13:10|1491.4|1491|1491.4|1491.2|1491.4|1491.2|1491.2|1491|11549
1608740000000|2020-12-23 16:13:20|1491.6|1491.4|1492.2|1491.8|1492.2|1491.8|1491.6|1491.4|2224
1608740010000|2020-12-23 16:13:30|1492.4|1492|1492.2|1492|1492.6|1492.2|1492.2|1492|1239
1608740020000|2020-12-23 16:13:40|||||||||650
1608740030000|2020-12-23 16:13:50|1492|1491.8|1492.2|1491.8|1492.2|1492|1491.8|1491.4|6843
1608740040000|2020-12-23 16:14:00|1492.4|1492|1492.2|1492|1492.4|1492|1492|1491.6|13474
1608740050000|2020-12-23 16:14:10|1492|1491.8|1492.2|1491.8|1492.2|1491.8|1492|1491.8|3082
1608740060000|2020-12-23 16:14:20|1492|1492|1492.2|1491.8|1492.2|1492|1492|1491.8|1215
1608740070000|2020-12-23 16:14:30|1492.4|1492|1492.4|1492|1492.4|1492.2|1492.2|1491.8|6245
1608740080000|2020-12-23 16:14:40|1492.2|1491.8|1491.6|1491.2|1492.2|1491.8|1491.6|1491.2|1194
1608740090000|2020-12-23 16:14:50|1491.4|1491.4|1491|1490.4|1491.4|1491.4|1490.8|1490.4|2793
1608740100000|2020-12-23 16:15:00|1490.4|1489.8|1489.8|1489.2|1490.4|1489.8|1489.8|1489.2|1889
1608740110000|2020-12-23 16:15:10|1490|1489.4|1488.8|1488.2|1490|1489.4|1488.8|1488|743
1608740120000|2020-12-23 16:15:20|1489|1488.4|1489.2|1488.6|1489.2|1488.6|1489|1488.4|208
1608740130000|2020-12-23 16:15:30|1489|1488.4|1489.2|1488.6|1489.2|1488.6|1488.8|1488.2|765
1608740140000|2020-12-23 16:15:40|1489|1488.4|1488.6|1488.2|1489|1488.6|1488.6|1488.2|236
1608740150000|2020-12-23 16:15:50|1488.8|1488.4|1488|1487.6|1488.8|1488.4|1488|1487.6|613
1608740160000|2020-12-23 16:16:00|1488.4|1487.4|1488.2|1487.6|1488.4|1487.8|1488.2|1487.4|1506
1608740170000|2020-12-23 16:16:10|1488|1487.8|1488.2|1487.6|1488.4|1488|1488|1487.6|500
1608740180000|2020-12-23 16:16:20|1488.4|1487.8|1488.2|1487.6|1488.4|1487.8|1487.8|1487.2|2428
1608740190000|2020-12-23 16:16:30|1488.4|1488|1488.2|1487.8|1488.6|1488.2|1488.2|1487.8|298
1608740200000|2020-12-23 16:16:40|1488|1487.6|1488.2|1487.6|1488.2|1487.6|1488|1487.4|228
1608740220000|2020-12-23 16:17:00|1488.6|1488|1489|1488.4|1489|1488.4|1488.4|1487.8|868
1608740230000|2020-12-23 16:17:10|1488.8|1488.2|1488.4|1487.8|1489|1488.4|1488.2|1487.8|616
1608740240000|2020-12-23 16:17:20|1488.2|1487.6|1488.8|1488.2|1488.8|1488.2|1488.2|1487.6|0
1608740250000|2020-12-23 16:17:30|1488.6|1488|1488.4|1487.8|1489|1488.4|1488.4|1487.8|631
1608740260000|2020-12-23 16:17:40|1488.8|1488|1488.4|1487.8|1488.8|1488.2|1488.4|1487.8|100
1608740270000|2020-12-23 16:17:50|1488.2|1487.6|1488.2|1487.8|1488.4|1487.8|1488|1487.6|329
1608740280000|2020-12-23 16:18:00|1488.4|1488|1488|1487.4|1488.6|1488|1488|1487.4|309
1608740290000|2020-12-23 16:18:10|1488.2|1487.6|1488|1487.4|1488.2|1487.6|1488|1487.4|0
1608740300000|2020-12-23 16:18:20|1488.2|1487.6|1488.6|1488|1488.8|1488.2|1488|1487.4|152
1608740310000|2020-12-23 16:18:30|1488.8|1488.2|1488.6|1488|1488.8|1488.2|1488.6|1488|100
1608740320000|2020-12-23 16:18:40|1488.8|1488.2|1489.6|1489|1489.8|1489.2|1488.6|1488|193
1608740330000|2020-12-23 16:18:50|1489.8|1489.2|1490.2|1489.8|1490.2|1489.8|1489.6|1489|1228
1608740340000|2020-12-23 16:19:00|1490.4|1489.6|1490.4|1490|1490.4|1490|1490.2|1489.6|437
1608740350000|2020-12-23 16:19:10|1490.8|1489.8|1491|1490.2|1491.2|1490.6|1490.8|1489.8|432
1608740360000|2020-12-23 16:19:20|1491.2|1490.4|1491.4|1490.8|1491.4|1490.8|1491|1490.2|567
1608740370000|2020-12-23 16:19:30|1491.2|1490.6|1491.2|1490.6|1491.4|1491|1491.2|1490.6|279
1608740380000|2020-12-23 16:19:40|1491.6|1491|1491.4|1491|1491.6|1491|1491.4|1491|227
1608740390000|2020-12-23 16:19:50|1491.6|1491.2|1492.6|1492.2|1492.8|1492.2|1491.6|1491.2|455
1608740400000|2020-12-23 16:20:00|1492.4|1492.2|1493.6|1493|1493.6|1493.2|1492.4|1492.2|8031
1608740410000|2020-12-23 16:20:10|1493.8|1493.4|1493.6|1493.2|1493.8|1493.4|1493.4|1492.8|359
1608740420000|2020-12-23 16:20:20|1493.4|1493|1494.6|1494.2|1494.6|1494.2|1493.4|1493|477
1608740430000|2020-12-23 16:20:30|1494.4|1494|1494.2|1493.6|1494.8|1494.2|1494.2|1493.6|1528
1608740440000|2020-12-23 16:20:40|1494.4|1493.8|1494.6|1494|1494.6|1494|1494.2|1493.6|306
1608740450000|2020-12-23 16:20:50|1494.4|1493.8|1494.8|1494.2|1495|1494.4|1494.2|1493.6|1556
1608740460000|2020-12-23 16:21:00|1494.6|1494|1494.6|1494.2|1494.8|1494.2|1494.4|1493.8|256
1608740470000|2020-12-23 16:21:10|1494.4|1493.8|1494.6|1494.2|1494.6|1494.2|1494.4|1493.8|586
1608740480000|2020-12-23 16:21:20|1494.2|1493.6|1494|1493.2|1494.2|1493.6|1493.6|1493|916
1608740490000|2020-12-23 16:21:30|1494.2|1493.6|1494.2|1493.6|1494.6|1494|1494|1493.4|592
1608740500000|2020-12-23 16:21:40|1494.4|1493.8|1493.8|1493|1494.4|1493.8|1493.6|1493|352
1608740520000|2020-12-23 16:22:00|1493.6|1493.2|1492.6|1492|1493.8|1493.2|1492.6|1492|1834
1608740530000|2020-12-23 16:22:10|1493.2|1492.8|1493|1492.2|1493.4|1492.8|1493|1492.2|426
1608740540000|2020-12-23 16:22:20|1492|1491.4|1491.8|1491.2|1492.2|1491.6|1491.8|1491.2|610
1608740550000|2020-12-23 16:22:30|1492|1491.4|1491.6|1491|1492|1491.4|1491.2|1490.6|650
1608740560000|2020-12-23 16:22:40|1491.8|1491.2|1491.6|1491|1491.8|1491.2|1491.6|1491|0
1608740570000|2020-12-23 16:22:50|1491.8|1491.4|1492.4|1491.8|1492.6|1491.8|1491.8|1491.4|797
1608740580000|2020-12-23 16:23:00|1492.2|1492|1493|1492.4|1493|1492.4|1492.2|1491.6|776
1608740590000|2020-12-23 16:23:10|1492.8|1492.2|1493.8|1493.2|1493.8|1493.2|1492.8|1492.2|895
1608740600000|2020-12-23 16:23:20|1494|1493.4|1494.2|1493.6|1494.2|1493.6|1494|1493.4|0
1608740610000|2020-12-23 16:23:30|1494|1493.4|1493.2|1492.6|1494.4|1493.8|1493.2|1492.6|825
1608740620000|2020-12-23 16:23:40|1493.4|1493.2|1494.2|1493.4|1494.2|1493.4|1493.4|1493.2|124
1608740630000|2020-12-23 16:23:50|1493.6|1493|1493.2|1492.4|1493.6|1493|1493|1492.4|1581
1608740640000|2020-12-23 16:24:00|1493|1492.6|1493.4|1492.8|1493.4|1493|1493|1492.4|398
1608740650000|2020-12-23 16:24:10|1493.6|1493|1492.4|1491.8|1493.8|1493.2|1492.4|1491.8|340
1608740660000|2020-12-23 16:24:20|1492.2|1492|1492.4|1491.8|1492.6|1492|1492.2|1491.8|2000
1608740670000|2020-12-23 16:24:30|1492.6|1492|1492.4|1492|1492.6|1492|1492.2|1491.8|0
1608740680000|2020-12-23 16:24:40|1492.2|1491.8|1492.8|1492.2|1492.8|1492.2|1492.2|1491.8|634
1608740690000|2020-12-23 16:24:50|1492.6|1492|1492.4|1492|1492.8|1492.2|1492.2|1491.8|4208
1608740700000|2020-12-23 16:25:00|1492.2|1491.8|1492.4|1491.8|1492.6|1492.2|1492.2|1491.8|663
1608740710000|2020-12-23 16:25:10|1492.6|1492.2|1491.8|1491.2|1492.8|1492.4|1491.8|1491.2|387
1608740720000|2020-12-23 16:25:20|1492|1491.4|1492.4|1491.8|1492.4|1491.8|1491.8|1491.2|2365
1608740730000|2020-12-23 16:25:30|1492.6|1492|1493.2|1492.4|1493.2|1492.4|1492.4|1491.8|247
1608740740000|2020-12-23 16:25:40|1492.8|1492.2|1492.4|1491.8|1493|1492.4|1492.4|1491.8|639
1608740750000|2020-12-23 16:25:50|1492.2|1491.6|1491.6|1491|1492.2|1491.6|1491.6|1491|477
1608740760000|2020-12-23 16:26:00|1491.8|1491.2|1492.4|1491.8|1492.4|1491.8|1491.8|1491.2|600
1608740770000|2020-12-23 16:26:10|1492.2|1491.6|1492.2|1491.8|1492.6|1492|1492.2|1491.6|479
1608740780000|2020-12-23 16:26:20|1492.6|1492|1492.8|1492.2|1493|1492.4|1492.4|1491.8|3499
1608740790000|2020-12-23 16:26:30|1493|1492.4|1493.4|1492.8|1493.4|1492.8|1492.6|1492|1407
1608740800000|2020-12-23 16:26:40|1493.6|1493|1493.4|1492.8|1493.6|1493|1493.4|1492.8|200
1608740810000|2020-12-23 16:26:50|1493|1492.4|1492.6|1492|1493.2|1492.6|1492.4|1492|350
1608740820000|2020-12-23 16:27:00|1492.4|1491.6|1492.2|1491.8|1492.4|1491.8|1491.8|1491.2|603
1608740830000|2020-12-23 16:27:10|1492.4|1492.4|1493.6|1493.2|1493.6|1493.2|1492.4|1492.4|1387
1608740840000|2020-12-23 16:27:20|1493.4|1493|1493.4|1493|1493.6|1493|1493.4|1492.8|0
1608740850000|2020-12-23 16:27:30|1493|1492.4|1491.8|1491.2|1493|1492.4|1491.8|1491.2|1015
1608740860000|2020-12-23 16:27:40|1491.6|1491|1492.2|1491.8|1492.4|1491.8|1491.6|1491|663
1608740870000|2020-12-23 16:27:50|1492|1491.6|1491.8|1491.2|1492.2|1491.6|1491.6|1491.2|1525
1608740880000|2020-12-23 16:28:00|1492|1491.4|1493|1492.2|1493|1492.2|1492|1491.4|473
1608740890000|2020-12-23 16:28:10|1492.8|1492|1493|1492.4|1493|1492.4|1492.8|1492|2264
1608740900000|2020-12-23 16:28:20|1492.4|1491.8|1492.4|1492|1492.6|1492|1492.2|1491.4|1443
1608740910000|2020-12-23 16:28:30|1492.2|1491.8|1492.8|1492.2|1492.8|1492.4|1492.2|1491.8|1236
1608740920000|2020-12-23 16:28:40|1493|1492.4|1492.6|1492.2|1493|1492.4|1492.2|1491.8|1124
1608740930000|2020-12-23 16:28:50|1492.8|1492.4|1493|1492.4|1493|1492.4|1492.8|1492.4|998
1608740940000|2020-12-23 16:29:00|1493.4|1492.8|1493.2|1492.6|1493.4|1492.8|1493.2|1492.6|621
1608740950000|2020-12-23 16:29:10|1493.4|1492.8|1494|1493.4|1494.2|1493.6|1493.4|1492.8|727
1608740960000|2020-12-23 16:29:20|1494.4|1493.6|1494.4|1493.8|1494.4|1494|1494.2|1493.6|2191
1608740970000|2020-12-23 16:29:30|1494|1493.4|1493.2|1492.4|1494|1493.4|1493|1492.2|1267
1608740980000|2020-12-23 16:29:40|1492.8|1492.2|1492.4|1491.4|1492.8|1492.2|1492.2|1491.4|641
1608740990000|2020-12-23 16:29:50|1492.6|1491.6|1492.2|1491.4|1492.8|1492|1492|1491.4|401
1608796800000|2020-12-24 08:00:00|1501.2|1467.8|1501.2|1467.8|1501.2|1467.8|1501.2|1467.8|0
1608796820000|2020-12-24 08:00:20|1494.4|1493.2|1493.4|1492|1494.4|1493.4|1492.6|1492|5664
1608796830000|2020-12-24 08:00:30|1492.8|1491.6|1490.8|1490|1493|1492|1490.8|1490|10060
1608796840000|2020-12-24 08:00:40|1491|1489.6|1491.4|1490|1491.4|1490.4|1490.6|1489.4|30256
1608796850000|2020-12-24 08:00:50|1491.8|1491.2|1493.4|1492.6|1493.4|1492.6|1491.8|1491|3219
1608796860000|2020-12-24 08:01:00|1493.2|1492.2|1494.2|1493.4|1494.2|1493.4|1493|1492.2|2018
1608796870000|2020-12-24 08:01:10|1494.4|1494|1494.8|1494|1496.4|1496|1494|1493|65774
1608796880000|2020-12-24 08:01:20|1495.2|1494.4|1496.6|1495.6|1496.6|1496.2|1495.2|1494|19264
1608796890000|2020-12-24 08:01:30|1496.4|1495.8|1497.6|1496.8|1498.8|1497|1496.4|1495.6|38299
1608796900000|2020-12-24 08:01:40|1497.8|1497.2|1497.8|1497|1498|1497.4|1497|1496.6|2858
1608796910000|2020-12-24 08:01:50|1497.6|1497.4|1499.2|1498|1499.2|1498.4|1497.6|1497|1412
1608796920000|2020-12-24 08:02:00|1499.8|1498.2|1498.8|1497.8|1500|1499.8|1498.8|1497.8|77615
1608796930000|2020-12-24 08:02:10|1498.6|1497.6|1498.4|1497.4|1498.6|1497.6|1497.2|1496.6|9821
1608796940000|2020-12-24 08:02:20|1498.6|1497.6|1499.8|1498.8|1500|1499.2|1498.4|1497.4|5636
1608796950000|2020-12-24 08:02:30|1499.4|1498.6|1499.2|1498.4|1499.6|1499.2|1499|1498|5037
1608796960000|2020-12-24 08:02:40|1499|1498.2|1501|1500.2|1501|1500.2|1498.2|1497.4|56539
1608796970000|2020-12-24 08:02:50|1501.6|1500.6|1500.8|1500|1502|1501.4|1500.8|1500|6912
1608796980000|2020-12-24 08:03:00|1501|1500.2|1501.6|1501|1501.6|1501|1500.6|1500|3813
1608796990000|2020-12-24 08:03:10|1501.8|1500.8|1503.2|1502.6|1503.6|1502.8|1501.8|1500.8|4688
1608797000000|2020-12-24 08:03:20|1503|1503|1502.8|1502|1503|1503|1502.8|1502|7012
1608797010000|2020-12-24 08:03:30|1503.2|1502.4|1502.6|1502|1503.2|1503|1502|1501.4|18332
1608797020000|2020-12-24 08:03:40|1503.2|1502.2|1503.6|1503|1503.6|1503|1502.8|1502|14251
1608797030000|2020-12-24 08:03:50|1503.4|1502.8|1502.8|1502|1503.4|1502.8|1502.6|1502|5560
1608797040000|2020-12-24 08:04:00|1503|1502.4|1503|1502.2|1503.6|1503|1503|1502|2964
1608797050000|2020-12-24 08:04:10|1503.2|1502.8|1502.8|1502|1503.8|1503|1502.4|1502|7557
1608797060000|2020-12-24 08:04:20|1502.6|1501.8|1503|1502.2|1503.2|1502.2|1500.6|1500|10166
1608797070000|2020-12-24 08:04:30|1503.2|1503|1502.4|1501.2|1503.2|1503|1502.4|1501.2|947
1608797080000|2020-12-24 08:04:40|1502.2|1501|1503.2|1502|1503.2|1502.2|1502|1500.8|400
1608797090000|2020-12-24 08:04:50|1503|1501.8|1502.4|1501.4|1503|1501.8|1502.4|1501.4|493
1608797100000|2020-12-24 08:05:00|1502.2|1501.2|1501|1500.4|1502.4|1501.2|1500.8|1500.4|1938
1608797110000|2020-12-24 08:05:10|1501.2|1500.6|1502.2|1501.6|1502.6|1501.6|1501.2|1500.6|609
1608797120000|2020-12-24 08:05:20|1502|1501.4|1502.6|1501.6|1502.6|1502|1501.6|1501|7698
1608797130000|2020-12-24 08:05:30|1502.4|1501.8|1503.6|1502.4|1503.6|1502.8|1502.4|1501.2|17527
1608797140000|2020-12-24 08:05:40|1503.8|1502.8|1505.4|1504.6|1505.4|1504.8|1503.8|1502.8|21411
1608797150000|2020-12-24 08:05:50|1505.2|1505|1505.4|1505|1505.6|1505|1504|1503.6|32931
1608797160000|2020-12-24 08:06:00|1505.6|1505.2|1507|1505.8|1507|1506.4|1505.4|1505|19180
1608797170000|2020-12-24 08:06:10|1506.8|1506.2|1507.8|1507|1508.2|1507.8|1506.6|1506.2|7551
1608797180000|2020-12-24 08:06:20|1508|1507.2|1508|1507.2|1508|1507.6|1507.8|1507|4921
1608797190000|2020-12-24 08:06:30|1508.6|1507.4|1508.6|1508.2|1508.6|1508.2|1508.6|1507.4|1605
1608797200000|2020-12-24 08:06:40|1508.8|1508.4|1510|1509.2|1510|1509.4|1508.8|1508.2|6078
1608797210000|2020-12-24 08:06:50|1509.8|1509.4|1509.4|1508.8|1510|1509.6|1509.4|1508.6|7059
1608797220000|2020-12-24 08:07:00|1509.6|1509|1510|1509.8|1511|1510.4|1509.6|1509|19556
1608797230000|2020-12-24 08:07:10|1510.2|1509.6|1510.8|1510|1511|1510.6|1510|1509.6|9125
1608797240000|2020-12-24 08:07:20|1511|1510.4|1509.4|1508.6|1511|1510.4|1509.4|1508.6|20280
1608797250000|2020-12-24 08:07:30|1509.2|1508.8|1508.8|1508|1509.4|1508.8|1507.6|1507|8948
1608797260000|2020-12-24 08:07:40|1508.4|1508.2|1508.8|1508|1508.8|1508.4|1508.4|1508|1775
1608797270000|2020-12-24 08:07:50|1508.6|1508.2|1508.4|1508|1508.8|1508.6|1508.4|1508|3441
1608797280000|2020-12-24 08:08:00|1508.2|1507.8|1507.8|1507.2|1508.4|1507.8|1507.8|1507|1998
1608797290000|2020-12-24 08:08:10|1508|1507|1509.6|1508.8|1509.6|1508.8|1508|1507|6004
1608797300000|2020-12-24 08:08:20|1509.4|1509|1509.6|1508.8|1509.6|1509|1509.2|1508.6|280
1608797310000|2020-12-24 08:08:30|1509.8|1509|1509.8|1509.2|1509.8|1509.6|1509.6|1509|10459
1608797320000|2020-12-24 08:08:40|1509.6|1509|1510|1509.2|1510|1509.2|1509.6|1509|329
1608797330000|2020-12-24 08:08:50|1509.8|1509.4|1509.2|1508.4|1509.8|1509.4|1508.2|1508|4914
1608797340000|2020-12-24 08:09:00|1509.4|1508.6|1509.6|1508.8|1509.6|1508.8|1509.4|1508.6|0
1608797350000|2020-12-24 08:09:10|1509.8|1509|1510.2|1509.6|1511|1510.2|1509.6|1509|40374
1608797360000|2020-12-24 08:09:20|1510|1509.4|1508.8|1508.2|1510|1509.4|1508|1507.6|15053
1608797370000|2020-12-24 08:09:30|1509|1508.4|1509|1508.6|1509.8|1509|1508.8|1508.2|6263
1608797380000|2020-12-24 08:09:40|1508.8|1508.4|1510.8|1510.2|1511|1510.4|1508.4|1507.8|32695
1608797390000|2020-12-24 08:09:50|1510.6|1510|1510|1509.2|1510.8|1510|1510|1509.2|1056
1608797400000|2020-12-24 08:10:00|1510.2|1509.4|1510.8|1510.4|1511|1510.6|1510.2|1509.4|1579
1608797410000|2020-12-24 08:10:10|1510.6|1510.2|1509|1508.4|1510.8|1510.2|1509|1508.4|6121
1608797420000|2020-12-24 08:10:20|1509.2|1508.8|1509.2|1508.8|1509.2|1509|1509|1508.4|584
1608797430000|2020-12-24 08:10:30|1509.4|1509|1509.6|1508.6|1509.6|1509|1509.2|1508.6|700
1608797440000|2020-12-24 08:10:40|1509.4|1508.4|1508.4|1507.8|1509.4|1508.4|1508|1507.6|10655
1608797450000|2020-12-24 08:10:50|1508|1508|1509|1508.4|1509|1508.4|1508|1508|1889
1608797460000|2020-12-24 08:11:00|1509.2|1508.6|1509.6|1509.2|1510.2|1509.8|1509.2|1508.6|3946
1608797470000|2020-12-24 08:11:10|1509.8|1509.4|1509.8|1509.2|1510|1509.6|1509.8|1509.2|293
1608797480000|2020-12-24 08:11:20|1510|1509.6|1509.8|1509.2|1510.2|1509.6|1509.8|1509.2|535
1608797490000|2020-12-24 08:11:30|1510|1509.6|1509.4|1508.6|1510.2|1509.6|1509.4|1508.6|2001
1608797500000|2020-12-24 08:11:40|1509.2|1508.4|1510.2|1509.8|1510.4|1510|1509|1508|13396
1608797510000|2020-12-24 08:11:50|1510.4|1510|1510.4|1509.4|1511|1510.2|1510.2|1509.4|4061
1608797520000|2020-12-24 08:12:00|1510.2|1509.2|1509.8|1509.2|1510.2|1509.4|1509.8|1509|500
1608797530000|2020-12-24 08:12:10|1510|1509.6|1509.8|1509.6|1510|1509.8|1509.8|1509.6|24155
1608797540000|2020-12-24 08:12:20|1510|1509.8|1508.2|1507.6|1510|1509.8|1508|1507.6|2546
1608797550000|2020-12-24 08:12:30|1508|1507.8|1509.6|1508.8|1509.6|1508.8|1507.8|1507.8|2111
1608797560000|2020-12-24 08:12:40|1509.4|1508.6|1509.6|1508.8|1509.6|1508.8|1508.8|1508.2|100
1608797570000|2020-12-24 08:12:50|1509.8|1509|1510.8|1510.2|1510.8|1510.2|1509.6|1509|3116
1608797580000|2020-12-24 08:13:00|1510.6|1510|1510|1509.4|1510.8|1510|1510|1509.4|3817
1608797590000|2020-12-24 08:13:10|1509.8|1509.2|1510|1509.2|1510|1509.2|1509.6|1509|626
1608797600000|2020-12-24 08:13:20|||||||||300
1608797610000|2020-12-24 08:13:30|1509.4|1509|1509|1508.2|1509.8|1509.2|1508.8|1508.2|3487
1608797620000|2020-12-24 08:13:40|1508.8|1508|1508.4|1507.8|1508.8|1508|1508.2|1507.6|7910
1608797630000|2020-12-24 08:13:50|1508.2|1508|1508.2|1507.6|1508.2|1508|1508.2|1507.6|500
1608797640000|2020-12-24 08:14:00|1507.8|1507.4|1507.4|1506.6|1508.2|1507.4|1507|1506.2|19140
1608797650000|2020-12-24 08:14:10|1507.6|1507|1507.6|1507.2|1508|1507.4|1507.6|1507|217
1608797660000|2020-12-24 08:14:20|1507.8|1507.4|1507.4|1507|1508|1507.4|1507.4|1507|677
1608797670000|2020-12-24 08:14:30|1507.6|1506.8|1507.6|1507|1507.6|1507|1507|1506.2|6210
1608797680000|2020-12-24 08:14:40|1507.8|1507.2|1508|1507.4|1508|1507.4|1507.8|1507.2|663
1608797690000|2020-12-24 08:14:50|1507.8|1507.2|1507.4|1506.6|1508|1507.2|1507.4|1506.6|353
1608797700000|2020-12-24 08:15:00|1507.6|1507|1508|1507.2|1508|1507.8|1507.6|1507|130
1608797710000|2020-12-24 08:15:10|1508.2|1507.4|1507.8|1507.4|1508.8|1508|1507.8|1507.4|3732
1608797720000|2020-12-24 08:15:20|1508.2|1508|1508.4|1507.6|1508.4|1508|1508.2|1507.6|848
1608797730000|2020-12-24 08:15:30|1508.6|1508|1508.8|1508.4|1508.8|1508.4|1508.6|1508|3798
1608797740000|2020-12-24 08:15:40|1509|1508.2|1509.2|1509|1509.2|1509|1509|1508.2|1209
1608797750000|2020-12-24 08:15:50|1509|1508.8|1509|1508.4|1509|1508.8|1509|1508.4|467
1608797760000|2020-12-24 08:16:00|1509.2|1508.6|1508.8|1508.2|1509.2|1509|1508.4|1508.2|3563
1608797770000|2020-12-24 08:16:10|1508.6|1508|1508.6|1508|1508.6|1508|1508.6|1507.6|2
1608797780000|2020-12-24 08:16:20|1508.4|1507.8|1508.2|1507.6|1508.4|1508|1507.8|1507.2|0
1608797790000|2020-12-24 08:16:30|1508.4|1507.8|1508|1507.4|1508.6|1508|1508|1507.4|1900
1608797800000|2020-12-24 08:16:40|1508.2|1507.8|1508.8|1508.4|1508.8|1508.4|1508.2|1507.8|507
1608797810000|2020-12-24 08:16:50||1508.2||1508||1508.2||1508|0
1608797820000|2020-12-24 08:17:00|1508.6|1508.2|1508.8|1508|1508.8|1508.4|1508.6|1508|0
1608797830000|2020-12-24 08:17:10|1508.6|1508.2|1508.6|1508|1508.6|1508.4|1508.6|1508|97
1608797840000|2020-12-24 08:17:20|1508.4|1507.8|1507.8|1507.2|1508.4|1507.8|1507.8|1507.2|1900
1608797850000|2020-12-24 08:17:30||1507||1507.2||1507.2||1507|593
1608797860000|2020-12-24 08:17:40|||||||||1
1608797870000|2020-12-24 08:17:50|1507.4|1507|1507|1506.6|1507.8|1507|1507|1506.6|6514
1608797890000|2020-12-24 08:18:10|1506.8|1506.2|1506|1505.4|1506.8|1506.2|1506|1505.4|196
1608797900000|2020-12-24 08:18:20|1506.2|1505.6|1507|1506.6|1507|1506.6|1506.2|1505.4|2908
1608797910000|2020-12-24 08:18:30|1507.2|1506.8|1507.4|1506.6|1507.8|1507|1507.2|1506.6|826
1608797920000|2020-12-24 08:18:40|1507.2|1506.4|1506.6|1506|1507.2|1506.6|1506.6|1506|0
1608797930000|2020-12-24 08:18:50|1506.4|1505.8|1506|1505.2|1506.4|1506|1505.8|1505|8566
1608797950000|2020-12-24 08:19:10|1505.8|1505|1505.2|1504.4|1505.8|1505.2|1504.8|1504.2|11777
1608797960000|2020-12-24 08:19:20|1505.4|1504.2|1504.8|1504.2|1505.4|1504.2|1504.8|1504|0
1608797970000|2020-12-24 08:19:30|1505||1505||1505||1505||153
1608797980000|2020-12-24 08:19:40|1504.8|1504.4|1504.8|1504|1505|1504.6|1504.8|1504|0
1608797990000|2020-12-24 08:19:50||1504.2||1504.2||1504.2||1504.2|0
1608798000000|2020-12-24 08:20:00|1505|1504.4|1504.8|1504.2|1505|1504.6|1504.8|1504.2|1578
1608798010000|2020-12-24 08:20:10|1504.6|1504|1505|1504.6|1505|1504.6|1504.4|1504|2066
1608798020000|2020-12-24 08:20:20|1504.8|1504.8|1504.8|1504.4|1505.2|1504.8|1504.8|1504.4|4099
1608798030000|2020-12-24 08:20:30|1504.6|1504.2|1504.2|1503.4|1504.6|1504.2|1504.2|1503.2|1355
1608798050000|2020-12-24 08:20:50|1504|1503.2|1503.6|1503.2|1504|1503.2|1503.4|1503|264
1608798060000|2020-12-24 08:21:00|1503.8|1503.4|1504|1503.6|1504|1503.8|1503.8|1503.2|949
1608798070000|2020-12-24 08:21:10|1503.8|1503.4|1504|1503.4|1504|1503.6|1503.8|1503.2|605
1608798080000|2020-12-24 08:21:20|1503.8|1503.6|1503.8|1503.2|1504|1503.6|1503.6|1503.2|2000
1608798090000|2020-12-24 08:21:30|1503.6|1503|1502.2|1501.6|1503.6|1503|1502.2|1501.4|25319
1608798100000|2020-12-24 08:21:40||1501.4||1501.4||1501.4||1501.4|1000
1608798110000|2020-12-24 08:21:50|1501.8|1501.2|1501.8|1501.2|1502.2|1501.2|1501.8|1501|2555
1608798120000|2020-12-24 08:22:00|1501.6|1501|1501.6|1501|1501.6|1501.2|1501.4|1501|2855
1608798130000|2020-12-24 08:22:10|1501.4|1501.2|1500|1499.6|1501.4|1501.2|1500|1499.6|87269
1608798140000|2020-12-24 08:22:20|1499.8|1499.4|1500.8|1500.2|1500.8|1500.2|1499.8|1499|5273
1608798150000|2020-12-24 08:22:30|1501|1500.4|1502.2|1501.8|1502.6|1502.2|1501|1500.4|4908
1608798160000|2020-12-24 08:22:40|1501.8|1501.6|1501.6|1501.4|1501.8|1501.6|1501.6|1501.2|0
1608798170000|2020-12-24 08:22:50||1501.2||1500.6||1501.2||1500.6|32
1608798180000|2020-12-24 08:23:00|||||||||400
1608798200000|2020-12-24 08:23:20|1501.4|1500.8|1501.2|1500.8|1501.4|1501.4|1501.2|1500.6|1202
1608798210000|2020-12-24 08:23:30|1501.4|1500.6|1501.2|1500.6|1501.4|1500.6|1501.2|1500.6|250
1608798220000|2020-12-24 08:23:40|1501|1500.4|1500.2|1499.6|1501|1500.4|1500.2|1499.6|1974
1608798230000|2020-12-24 08:23:50|1500|1499.4|1501.4|1500.6|1501.4|1500.8|1500|1499.2|1994
1608798240000|2020-12-24 08:24:00|1501.2|1500.4|1500.2|1499.8|1501.2|1500.8|1499.8|1499|3901
1608798250000|2020-12-24 08:24:10|1500.4|1500|1499.6|1499|1500.6|1500|1499.6|1499|771
1608798260000|2020-12-24 08:24:20|1499.4|1498.8|1499|1498.8|1499.4|1498.8|1499|1498.4|940
1608798270000|2020-12-24 08:24:30|1499.2|1499|1501|1500.2|1501|1500.2|1499.2|1498.8|7140
1608798280000|2020-12-24 08:24:40|1500.8|1500|1501|1500.2|1501|1500.2|1500.6|1499.8|150
1608798290000|2020-12-24 08:24:50|1500.8|1500|1501.6|1501|1501.6|1501|1500.6|1499.8|570
1608798300000|2020-12-24 08:25:00|1501.8||1501.6||1501.8||1501.6||37
1608798310000|2020-12-24 08:25:10|1501.4|1500.8|1501.8|1501.4|1501.8|1501.4|1501.2|1500.2|2734
1608798320000|2020-12-24 08:25:20|1501.6|1501.2|1501.8|1501.4|1501.8|1501.4|1501.6|1501.2|0
1608798330000|2020-12-24 08:25:30|1502.2|1501.2|1502|1501.4|1502.6|1502|1502|1501.2|6637
1608798340000|2020-12-24 08:25:40|1502.2|1501.2|1502.4|1502|1502.6|1502.2|1502.2|1501.2|1082
1608798350000|2020-12-24 08:25:50|1502.6|1502.2|1502.4|1502|1502.6|1502.2|1502.4|1502|1092
1608798360000|2020-12-24 08:26:00|1502.2|1501.8|1502.2|1501.6|1502.4|1502|1502.2|1501.4|2585
1608798370000|2020-12-24 08:26:10|1502.4|1501.8|1502.4|1501.8|1502.4|1501.8|1502.2|1501.6|0
1608798390000|2020-12-24 08:26:30|1502.6|1502|1501.8|1501.2|1502.6|1502.2|1501.8|1501.2|21196
1608798410000|2020-12-24 08:26:50|1501.6|1501|1501|1500.4|1501.6|1501|1501|1500.2|115
1608798420000|2020-12-24 08:27:00|1500.8|1500.2|1501|1500.2|1501|1500.6|1500.4|1500|3114
1608798430000|2020-12-24 08:27:10|1500.8|1500|1500.8|1500|1501|1500.6|1500.8|1500|1420
1608798440000|2020-12-24 08:27:20||1500.2||1500||1500.2||1500|0
1608798450000|2020-12-24 08:27:30|1500.4|1499.8|1500|1499.4|1500.6|1499.8|1500|1499.4|4582
1608798460000|2020-12-24 08:27:40|1499.8|1499.2|1500.2|1500|1500.2|1500|1499.8|1499.2|6650
1608798470000|2020-12-24 08:27:50|1500|1499.8|1499.8|1499.2|1500|1499.8|1499.8|1499.2|350
1608798480000|2020-12-24 08:28:00||1499.6||1499.6||1499.6||1499.4|1000
1608798490000|2020-12-24 08:28:10|1500|1499.8|1500.8|1500.2|1500.8|1500.4|1500|1499.8|1140
1608798500000|2020-12-24 08:28:20|1500.6|1500|1500.4|1500|1500.6|1500.2|1500.4|1499.8|4549
1608798510000|2020-12-24 08:28:30|1500.2|1499.8|1500|1499.6|1500.2|1499.8|1499.8|1499.4|2294
1608798520000|2020-12-24 08:28:40|1499.8|1499.4|1500|1499.6|1500|1499.6|1499.8|1499.4|1761
1608798530000|2020-12-24 08:28:50|1499.8|1499.4|1499.8|1499.6|1499.8|1499.6|1499.8|1499.4|2092
1608798540000|2020-12-24 08:29:00|1499.6|1499.4|1499.2|1499|1499.8|1499.6|1499.2|1498.8|5170
1608798550000|2020-12-24 08:29:10||1498.8||1498.8||1498.8||1498.8|39
1608798560000|2020-12-24 08:29:20|1499||1499||1499||1499||500
1608798570000|2020-12-24 08:29:30|1499.2|1498.4|1499.2|1498.4|1499.4|1498.4|1499|1498.4|1342
1608798580000|2020-12-24 08:29:40|1499|1498.2|1499|1498.6|1499.2|1498.6|1498.8|1498.2|448
1608798590000|2020-12-24 08:29:50|1498.8|1498.4|1499|1498.6|1499|1498.6|1498.8|1498.2|237
1608798600000|2020-12-24 08:30:00|1498.8|1498.4|1498|1497.4|1499|1498.4|1498|1497.2|2651
1608798610000|2020-12-24 08:30:10|1498.2|1497.6|1498.4|1497.8|1498.4|1497.8|1498.2|1497.4|1919
1608798620000|2020-12-24 08:30:20|1498.2|1497.6|1498.2|1497.8|1498.2|1497.8|1498|1497.6|515
1608798630000|2020-12-24 08:30:30|1498|1497.6|1498|1497.4|1498|1497.6|1498|1497.4|0
1608798640000|2020-12-24 08:30:40|1497.8|1497.6|1497.4|1496.8|1497.8|1497.6|1497.4|1496.6|798
1608798650000|2020-12-24 08:30:50|1497.2||1497.2||1497.2||1497.2||160
1608798660000|2020-12-24 08:31:00|1497|1496.6|1496.8|1496|1497.4|1497|1496.8|1496|2037
1608798670000|2020-12-24 08:31:10|1496.6|1496.2|1496.8|1496.2|1496.8|1496.2|1496|1495.2|7286
1608798680000|2020-12-24 08:31:20|1496.6|1496|1496.4|1495.8|1496.6|1496|1496.2|1495.6|8698
1608798690000|2020-12-24 08:31:30|1496.6|1496|1497.2|1496.6|1497.2|1496.8|1496.6|1496|3587
1608798700000|2020-12-24 08:31:40|1497||1497||1497||1497||750
1608798710000|2020-12-24 08:31:50|1497.2|1496.8|1497|1496.2|1497.2|1496.8|1496.8|1496|653
1608798720000|2020-12-24 08:32:00|1497.2||1497.2||1497.2||1497||0
1608798730000|2020-12-24 08:32:10|1497||1496.8||1497||1496.8||0
1608798740000|2020-12-24 08:32:20|||||||||16
1608798750000|2020-12-24 08:32:30|1496.6|1496|1496.4|1496|1496.6|1496|1496.4|1496|0
1608798760000|2020-12-24 08:32:40|1496.2|1495.8|1496|1495.4|1496.2|1495.8|1496|1495.4|530
1608798770000|2020-12-24 08:32:50|1495.8|1495.2|1495.8|1495|1495.8|1495.2|1495.8|1495|1000
1608798780000|2020-12-24 08:33:00|1496|1495.2|1496.2|1495.2|1496.2|1495.4|1496|1495.2|1872
1608798790000|2020-12-24 08:33:10|1496.4|1495.4|1496.4|1495.8|1496.4|1495.8|1496.2|1495.4|600
1608798800000|2020-12-24 08:33:20||1495.6||1495.8||1495.8||1495.6|0
1608798810000|2020-12-24 08:33:30|1496.2|1495.6|1496|1495.6|1496.2|1495.6|1496|1495.6|0
1608798820000|2020-12-24 08:33:40|1496.2|1495.8|1496.8|1496.4|1497.2|1496.4|1496.2|1495.8|2772
1608798830000|2020-12-24 08:33:50|1497|1496.6|1497|1496.8|1497.8|1497.2|1497|1496.4|3273
1608798840000|2020-12-24 08:34:00|1497.2|1496.6|1497.8|1497.2|1497.8|1497.2|1497.2|1496.4|1902
1608798850000|2020-12-24 08:34:10|1497.6|1497|1497.4|1497|1497.8|1497|1497.4|1497|540
1608798860000|2020-12-24 08:34:20|1497.6|1497.2|1497.2|1497|1497.6|1497.4|1497.2|1497|2804
1608798870000|2020-12-24 08:34:30||1496.8||1497||1497||1496.8|9501
1608798880000|2020-12-24 08:34:40|1497.4|1496.8|1498|1497.6|1498.4|1497.8|1497.4|1496.8|15216
1608798890000|2020-12-24 08:34:50|1497.8|1497.4|1497.8|1497.2|1497.8|1497.4|1497.8|1497|0
1608798900000|2020-12-24 08:35:00|1498|1497.4|1498.6|1498|1498.6|1498|1498|1497.4|650
1608798910000|2020-12-24 08:35:10|1498.4|1498.2|1498.4|1498|1498.8|1498.2|1498.2|1498|1030
1608798920000|2020-12-24 08:35:20|1498.2|1497.8|1498|1497.4|1498.4|1497.8|1498|1497.4|2214
1608798930000|2020-12-24 08:35:30|1497.8|1497.2|1497.8|1497.2|1497.8|1497.2|1497.8|1497.2|1000
1608798940000|2020-12-24 08:35:40|1498|1497.4|1498|1497.6|1498|1497.6|1498|1497.4|250
1608798950000|2020-12-24 08:35:50|1498.2|1497.8|1498.4|1498|1498.4|1498|1498.2|1497.6|574
1608798960000|2020-12-24 08:36:00|1498.6|1498.2|1499.2|1498.4|1499.8|1499|1498.6|1498|274
1608798970000|2020-12-24 08:36:10|1499.4|1498.6|1499.8|1499.2|1500|1499.2|1499.4|1498.6|698
1608798980000|2020-12-24 08:36:20||1499.4||1499.4||1499.4||1499.4|0
1608798990000|2020-12-24 08:36:30|1500|1499.6|1499.8|1499.4|1500|1499.6|1499.8|1499.4|1096
1608799000000|2020-12-24 08:36:40|1500|1499.6|1499.8|1499.2|1500|1499.6|1499.6|1499.2|310
1608799010000|2020-12-24 08:36:50|1500|1499.4|1500|1499.4|1500|1499.4|1500|1499.4|0
1608799020000|2020-12-24 08:37:00|1499.8|1499.6|1499.8|1499.4|1499.8|1499.6|1499.8|1499.4|250
1608799030000|2020-12-24 08:37:10|1500|1499.6|1499.8|1499.4|1500|1499.6|1499.8|1499.4|1977
1608799040000|2020-12-24 08:37:20|1499.6|1499.2|1499.8|1499.4|1499.8|1499.4|1499.2|1498.8|4753
1608799050000|2020-12-24 08:37:30|1500|1499.6|1499.8|1499.2|1500|1499.6|1499.8|1499.2|486
1608799060000|2020-12-24 08:37:40|1499.6|1499|1498.8|1498|1499.8|1499.2|1498.8|1498|1852
1608799070000|2020-12-24 08:37:50|1499|1498.2|1499.2|1498.4|1499.2|1498.4|1498.8|1498|426
1608799080000|2020-12-24 08:38:00|1499|1498.2|1498.8|1498|1499.2|1498.2|1498.6|1498|0
1608799090000|2020-12-24 08:38:10|1499|1498.4|1498.8|1498|1499.2|1498.4|1498.8|1498|80
1608799100000|2020-12-24 08:38:20|1499|1498.2|1498.6|1498|1499.2|1498.6|1498.4|1498|2752
1608799110000|2020-12-24 08:38:30|1498.4|1497.8|1497.8|1497.2|1498.4|1497.8|1497.8|1497.2|1944
1608799120000|2020-12-24 08:38:40|1498|1497.4|1497.8|1497.2|1498|1497.4|1497.8|1497.2|334
1608799130000|2020-12-24 08:38:50|1498||1497.8||1498||1497.8||0
1608799140000|2020-12-24 08:39:00|1498|1497.4|1497.4|1497|1498|1497.6|1497.4|1497|1278
1608799150000|2020-12-24 08:39:10|1497.2||1497.2||1497.4||1497.2||100
1608799160000|2020-12-24 08:39:20|1497.4|1497.2|1497.4|1497|1497.4|1497.2|1497.4|1497|1683
1608799170000|2020-12-24 08:39:30|1497.2|1497.2|1497.4|1497|1497.4|1497.2|1497.2|1496.8|33
1608799190000|2020-12-24 08:39:50|1497.2||1497.2||1497.2||1497.2||370
1608799200000|2020-12-24 08:40:00|1497.4|1497.2|1497.6|1497.2|1497.8|1497.4|1497.4|1497.2|970
1608799210000|2020-12-24 08:40:10|1497.8||1497.6||1497.8||1497.6||224
1608799230000|2020-12-24 08:40:30|1497.4|1497|1497.4|1497|1497.6|1497|1497|1496.8|234
1608799240000|2020-12-24 08:40:40||1497.2||1497.2||1497.2||1497.2|395
1608799250000|2020-12-24 08:40:50|1497.6|1497.4|1497.6|1497.2|1497.6|1497.4|1497.6|1497.2|348
1608799260000|2020-12-24 08:41:00|1497.4|1497|1497.6|1497.2|1497.6|1497.2|1497.4|1497|0
1608799270000|2020-12-24 08:41:10|1497.8|1497.4|1497.8|1497.6|1498|1497.6|1497.8|1497.4|1116
1608799280000|2020-12-24 08:41:20|1497.6|1497.4|1497.6|1497.2|1497.6|1497.4|1497.6|1497.2|99
1608799290000|2020-12-24 08:41:30|1497.8|1497.4|1497.6|1497|1497.8|1497.4|1497.6|1497|2718
1608799300000|2020-12-24 08:41:40|1497.8||1497.6||1497.8||1497.4||15
1608799310000|2020-12-24 08:41:50|1497.4|1496.8|1497|1496.4|1497.4|1496.8|1496.8|1496.2|5332
1608799320000|2020-12-24 08:42:00||1496.6||1496.4||1496.6||1496.2|10
1608799330000|2020-12-24 08:42:10|1496.8|1496.2|1496.4|1495.8|1496.8|1496.2|1496|1495.8|32936
1608799340000|2020-12-24 08:42:20|1496.6|1496|1496.2|1495.8|1496.6|1496|1496|1495.6|1950
1608799350000|2020-12-24 08:42:30|1496|1496|1496.4|1496|1496.8|1496.2|1496|1495.8|2539
1608799360000|2020-12-24 08:42:40|1496.6|1496.2|1496.2|1495.6|1496.8|1496.4|1496.2|1495.6|2747
1608799370000|2020-12-24 08:42:50|1496.4|1495.8|1496.4|1495.8|1496.4|1495.8|1496.4|1495.6|0
1608799380000|2020-12-24 08:43:00|1496.2|1495.6|1496|1495.6|1496.2|1495.6|1496|1495.6|30
1608799390000|2020-12-24 08:43:10|1495.8|1495.8|1495.8|1495.6|1495.8|1495.8|1495.8|1495.6|300
1608799400000|2020-12-24 08:43:20|1496||1496||1496||1496||0
1608799410000|2020-12-24 08:43:30|1495.8|1495.8|1495.8|1495.6|1495.8|1495.8|1495.8|1495.6|234
1608799420000|2020-12-24 08:43:40|1496|1495.4|1495.6|1495.2|1496|1495.4|1495.6|1495.2|2335
1608799430000|2020-12-24 08:43:50|1495.4|1495|1495.2|1494.8|1495.4|1495|1495|1494.8|23499
1608799440000|2020-12-24 08:44:00|1495|1494.6|1495.2|1494.8|1495.4|1495|1495|1494.6|2875
1608799450000|2020-12-24 08:44:10|1495.4|1495|1495.6|1495.2|1496|1495.8|1495.4|1495|3922
1608799460000|2020-12-24 08:44:20|1495.4|1495|1496|1495.6|1496|1495.6|1495.4|1495|3821
1608799470000|2020-12-24 08:44:30|1495.8|1495.4|1496|1495.6|1496|1495.8|1495.6|1495.2|1998
1608799480000|2020-12-24 08:44:40|1496.2|1495.8|1496.2|1495.8|1496.2|1495.8|1496.2|1495.8|3717
1608799490000|2020-12-24 08:44:50|1496.4|1496|1496.8|1496.2|1497|1496.4|1496.4|1496|2068
1608799500000|2020-12-24 08:45:00|1497|1496.4|1496.6|1496.2|1497.4|1496.8|1496.6|1496.2|16
1608799510000|2020-12-24 08:45:10|1496.8|1496.4|1496.6|1496|1497|1496.6|1496.6|1496|5681
1608799520000|2020-12-24 08:45:20|1496.4|1496.2|1496.4|1496|1496.6|1496.2|1496.4|1496|0
1608799530000|2020-12-24 08:45:30|1496.2|1496.2|1496.2|1495.8|1496.2|1496.2|1496|1495.8|2798
1608799540000|2020-12-24 08:45:40|1496|1496|1496.2|1496|1496.2|1496|1496|1495.8|1222
1608799550000|2020-12-24 08:45:50|1496.4|1496.2|1496.6|1496.2|1496.6|1496.4|1496.2|1496|7569
1608799560000|2020-12-24 08:46:00|1496.4|1496|1496.8|1496.4|1496.8|1496.6|1496.4|1496|1262
1608799570000|2020-12-24 08:46:10|1497|1496.6|1497.2|1496.8|1497.2|1496.8|1497|1496.6|117
1608799580000|2020-12-24 08:46:20|1497|1497|1497.2|1497|1497.2|1497|1497|1497|1500
1608799590000|2020-12-24 08:46:30|1497|1496.8|1497.6|1497|1497.6|1497|1497|1496.8|450
1608799600000|2020-12-24 08:46:40|1497.4|1496.8|1497.2|1496.8|1497.4|1496.8|1497|1496.8|1862
1608799610000|2020-12-24 08:46:50|1497.4|1497|1497.8|1497.4|1498|1497.4|1497.4|1497|1386
1608799620000|2020-12-24 08:47:00|1497.6|1497.2|1497.4|1497|1497.6|1497.2|1497.4|1497|1448
1608799630000|2020-12-24 08:47:10|1497.2|1496.8|1496.8|1496.4|1497.2|1496.8|1496.6|1496.4|2001
1608799640000|2020-12-24 08:47:20||1496.6||1496.4||1496.6||1496.4|443
1608799650000|2020-12-24 08:47:30|1496.6|1496.2|1496.8|1496.4|1496.8|1496.6|1496.4|1496|1395
1608799660000|2020-12-24 08:47:40|1496.6||1496.8||1496.8||1496.6||1805
1608799670000|2020-12-24 08:47:50|1496.6||1496.8||1496.8||1496.6||7
1608799680000|2020-12-24 08:48:00|1496.6||1496.8||1496.8||1496.6||10
1608799700000|2020-12-24 08:48:20|1497|1496.6|1497.2|1497|1497.2|1497|1497|1496.6|1368
1608799710000|2020-12-24 08:48:30|1497|1496.8|1496.8|1496.6|1497.2|1496.8|1496.8|1496.4|6202
1608799720000|2020-12-24 08:48:40|1497|1496.4|1496|1495.6|1497|1496.4|1496|1495.6|32720
1608799730000|2020-12-24 08:48:50|1495.8|1495.4|1495.6|1495.2|1495.8|1495.4|1495.4|1495|4699
1608799740000|2020-12-24 08:49:00|1495.8|1495.4|1496|1495.6|1496|1495.6|1495.8|1495.2|0
1608799750000|2020-12-24 08:49:10|1495.8|1495.4|1495.6|1495.2|1495.8|1495.4|1495.6|1495|180
1608799760000|2020-12-24 08:49:20|1495.8|1495.4|1495.8|1495.4|1496|1495.4|1495.8|1495.4|542
1608799770000|2020-12-24 08:49:30|1496|1495.6|1496|1495.6|1496|1495.8|1496|1495.6|335
1608799780000|2020-12-24 08:49:40|1495.8|1495.8|1495.4|1495.2|1496|1495.8|1495.4|1495.2|2381
1608799790000|2020-12-24 08:49:50|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|3000
1608799800000|2020-12-24 08:50:00|1495.8|1495.6|1495.8|1495.6|1496|1495.6|1495.8|1495.6|943
1608799810000|2020-12-24 08:50:10|1495.6|1495.4|1495.6|1495.2|1495.6|1495.4|1495.6|1495.2|432
1608799820000|2020-12-24 08:50:20|1495.8|1495.4|1495.8|1495.6|1495.8|1495.6|1495.8|1495.2|771
1608799830000|2020-12-24 08:50:30|1496|1495.8|1496.6|1496.4|1496.6|1496.4|1496|1495.8|3293
1608799840000|2020-12-24 08:50:40|1496.4|1496.2|1496.8|1496.2|1496.8|1496.2|1496.4|1496.2|500
1608799860000|2020-12-24 08:51:00|1496.6||1496.6||1496.6||1496.6||0
1608799880000|2020-12-24 08:51:20||1496.4||1496.4||1496.4||1496.4|0
1608799890000|2020-12-24 08:51:30|1496.8|1496.6|1496.2|1495.8|1496.8|1496.6|1496|1495.8|1652
1608799900000|2020-12-24 08:51:40|1496.4|1496|1496.2|1496|1496.4|1496.2|1496.2|1496|250
1608799910000|2020-12-24 08:51:50|1496.4|1496.2|1496.4|1496|1496.4|1496.2|1496.4|1496|1589
1608799920000|2020-12-24 08:52:00|1496.2|1495.8|1496.4|1495.8|1496.4|1495.8|1496|1495.8|314
1608799930000|2020-12-24 08:52:10|1496.2||1496.2||1496.2||1496.2||0
1608799940000|2020-12-24 08:52:20|1496|1495.6|1495.8|1495.6|1496|1495.6|1495.8|1495.6|1073
1608799950000|2020-12-24 08:52:30|1495.6|1495.4|1495.8|1495.2|1495.8|1495.4|1495.6|1495.2|1497
1608799960000|2020-12-24 08:52:40||1495.4||1495.4||1495.4||1495.4|0
1608799980000|2020-12-24 08:53:00|1495.6|1495.2|1495.4|1495|1495.6|1495.2|1495.2|1495|3377
1608799990000|2020-12-24 08:53:10|1495.2|1495.2|1495.2|1495|1495.2|1495.2|1495.2|1495|0
1608800000000|2020-12-24 08:53:20|||||||||273
1608800010000|2020-12-24 08:53:30|1495.4|1495.2|1495.4|1495|1495.6|1495.4|1495.4|1495|2114
1608800020000|2020-12-24 08:53:40||1495.2||1495||1495.2||1495|250
1608800040000|2020-12-24 08:54:00||1495.2||1495||1495.2||1495|1000
1608800050000|2020-12-24 08:54:10|1495.2|1495.2|1495|1494.6|1495.2|1495.2|1494.4|1494|9385
1608800060000|2020-12-24 08:54:20|1494.8|1494.4|1494.8|1494.4|1495|1494.4|1494.8|1494.4|0
1608800070000|2020-12-24 08:54:30|1494.6|1494.2|1494.4|1494|1494.8|1494.2|1494|1493.8|6684
1608800080000|2020-12-24 08:54:40|1494.6|1494.2|1494.4|1494|1494.6|1494.4|1494.2|1493.8|6025
1608800090000|2020-12-24 08:54:50|1494.2|1493.6|1493.8|1493.6|1494.4|1493.6|1493.4|1493|21245
1608800100000|2020-12-24 08:55:00|1494|1493.8|1494.4|1494|1494.4|1494|1494|1493.8|5980
1608800110000|2020-12-24 08:55:10||1494.2||1494.2||1494.2||1494.2|0
1608800120000|2020-12-24 08:55:20|1494.6|1494.4|1494.8|1494.4|1494.8|1494.6|1494.4|1494.2|2420
1608800130000|2020-12-24 08:55:30|1494.6|1494.2|1494.8|1494.6|1494.8|1494.6|1494.6|1494.2|500
1608800140000|2020-12-24 08:55:40|1495|1494.8|1494.2|1494|1495.2|1495|1494.2|1494|2157
1608800150000|2020-12-24 08:55:50|1494|1493.8|1494.2|1493.4|1494.2|1493.8|1493.8|1493.4|152
1608800160000|2020-12-24 08:56:00|1494|1493.6|1494.6|1494.2|1494.6|1494.2|1493.8|1493.6|737
1608800170000|2020-12-24 08:56:10|1494.8||1494.8||1494.8||1494.8||0
1608800190000|2020-12-24 08:56:30|1495|1494.4|1495.2|1494.6|1495.2|1494.6|1495|1494.4|50
1608800200000|2020-12-24 08:56:40|1495.4|1494.8|1495.6|1495.2|1495.6|1495.2|1495.4|1494.8|485
1608800210000|2020-12-24 08:56:50|1495.4|1495.4|1494.8|1494.4|1495.4|1495.4|1494.6|1494.4|1532
1608800220000|2020-12-24 08:57:00|1494.6|1494.2|1495|1494.6|1495|1494.6|1494.4|1494|741
1608800230000|2020-12-24 08:57:10|1495.2|1494.4|1495|1494.6|1495.4|1495.2|1495|1494.4|20679
1608800240000|2020-12-24 08:57:20|1494.8|1494.4|1494.6|1494.4|1494.8|1494.4|1494.4|1494|1590
1608800250000|2020-12-24 08:57:30|1494.8|1493.8|1493.8|1493.4|1495|1493.8|1493|1492.6|44831
1608800260000|2020-12-24 08:57:40|1494|1493.6|1494|1493.6|1494|1493.6|1494|1493.6|50
1608800270000|2020-12-24 08:57:50||1493.8||1493.6||1493.8||1493.6|898
1608800280000|2020-12-24 08:58:00|1493.8|1493.4|1493.6|1493.4|1493.8|1493.4|1493.6|1493.4|0
1608800290000|2020-12-24 08:58:10|1493.4|1493.2|1493.4|1493|1493.4|1493.2|1493.4|1493|477
1608800310000|2020-12-24 08:58:30|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|150
1608800320000|2020-12-24 08:58:40|1493||1493.2||1493.2||1493||100
1608800330000|2020-12-24 08:58:50|1493|1492.6|1492.8|1492.6|1493|1492.6|1492.4|1492|3087
1608800340000|2020-12-24 08:59:00||1492.4||1492.4||1492.6||1492.4|0
1608800350000|2020-12-24 08:59:10|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|33
1608800360000|2020-12-24 08:59:20|1492.4|1492|1492.4|1492|1492.4|1492|1492.4|1492|0
1608800370000|2020-12-24 08:59:30||1492.2||1492||1492.2||1492|130
1608800380000|2020-12-24 08:59:40|1492.2|1492.2|1492.6|1492.2|1492.6|1492.4|1492.2|1492.2|385
1608800390000|2020-12-24 08:59:50|1492.4|1492|1492.4|1492|1492.4|1492|1492.2|1492|1362
1608800400000|2020-12-24 09:00:00|1492.2|1492.2|1492.4|1492|1492.4|1492.2|1492.2|1492|659
1608800410000|2020-12-24 09:00:10||1492.2||1492||1492.2||1492|0
1608800420000|2020-12-24 09:00:20|1492.2|1492.2|1492.2|1492|1492.4|1492.2|1492.2|1492|1077
1608800430000|2020-12-24 09:00:30|1492|1491.8|1492|1491.6|1492.2|1492|1491.8|1491.6|6677
1608800440000|2020-12-24 09:00:40|1491.8||1491.8||1492||1491.8||150
1608800450000|2020-12-24 09:00:50|1492|1491.8|1492.2|1491.8|1492.2|1492|1492|1491.8|4988
1608800460000|2020-12-24 09:01:00|1492|1490.8|1491|1490.8|1492|1490.8|1490.8|1490.4|48219
1608800470000|2020-12-24 09:01:10|1490.8|1490.6|1490.8|1490.4|1491|1490.8|1490.6|1490.4|2954
1608800480000|2020-12-24 09:01:20|1490.6|1490.2|1491|1490.6|1491|1490.8|1490.4|1490.2|2400
1608800490000|2020-12-24 09:01:30|1490.8|1490.8|1491|1490.8|1491|1490.8|1490.8|1490.8|523
1608800500000|2020-12-24 09:01:40|1491.2|1491|1491.4|1491.2|1491.4|1491.2|1491.2|1490.8|10192
1608800510000|2020-12-24 09:01:50|1491.2|1491|1491.2|1490.8|1491.4|1491|1491.2|1490.8|1979
1608800520000|2020-12-24 09:02:00|1491.4|1491|1492|1491.6|1492|1491.6|1491.2|1491|1492
1608800530000|2020-12-24 09:02:10|1492.2|1491.8|1492.6|1492|1492.6|1492|1492.2|1491.8|1214
1608800540000|2020-12-24 09:02:20|1492.8|1492.2|1493.2|1492.8|1493.4|1493|1492.8|1492.2|3055
1608800550000|2020-12-24 09:02:30|1493|1493|1492.8|1492.6|1493|1493|1492.6|1492.2|4211
1608800560000|2020-12-24 09:02:40|1493|1492.8|1493.2|1493|1493.2|1493|1493|1492.6|1754
1608800570000|2020-12-24 09:02:50|1493.4|1493.2|1493.6|1493.2|1493.6|1493.2|1493.4|1493|1040
1608800580000|2020-12-24 09:03:00|1493.8|1493.4|1494.2|1493.8|1494.2|1494|1493.8|1493.4|1145
1608800590000|2020-12-24 09:03:10|1494|1493.6|1493.8|1493.4|1494|1493.6|1493.8|1493.4|604
1608800600000|2020-12-24 09:03:20|1493.6|1493.6|1493.4|1492.8|1493.6|1493.6|1493.4|1492.8|1099
1608800610000|2020-12-24 09:03:30|1493.2|1493|1493.4|1493|1493.4|1493.2|1493.2|1493|2028
1608800620000|2020-12-24 09:03:40|1493.2|1492.8|1493|1492.6|1493.4|1493|1492.8|1492.6|2962
1608800630000|2020-12-24 09:03:50|||||||||26
1608800640000|2020-12-24 09:04:00|1493.2|1492.8|1494.2|1493.8|1494.2|1494|1493.2|1492.8|9190
1608800650000|2020-12-24 09:04:10|1494|1493.6|1493.8|1493.4|1494|1493.6|1493.8|1493.4|1000
1608800690000|2020-12-24 09:04:50|1494|1493.6|1494.2|1493.8|1494.2|1493.8|1494|1493.6|613
1608800700000|2020-12-24 09:05:00|1494|1493.6|1493.8|1493.6|1494|1493.6|1493.8|1493.4|0
1608800710000|2020-12-24 09:05:10|1494|1493.4|1492.8|1492.6|1494|1493.4|1492.8|1492.6|1585
1608800720000|2020-12-24 09:05:20|1492.4|1492.2|1493|1492.8|1493.2|1492.8|1492.2|1492|16791
1608800730000|2020-12-24 09:05:30|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|0
1608800740000|2020-12-24 09:05:40|1493|1492.8|1493|1492.6|1493.4|1493|1493|1492.6|1024
1608800750000|2020-12-24 09:05:50|1493.2|1492.8|1493.2|1492.6|1493.2|1492.8|1493.2|1492.6|1600
1608800760000|2020-12-24 09:06:00|1493|1492.4|1492.8|1492.4|1493|1492.4|1492.8|1492.4|0
1608800770000|2020-12-24 09:06:10|1493|1492.6|1493.6|1493|1493.6|1493|1493|1492.4|2193
1608800780000|2020-12-24 09:06:20|1493.4|1492.8|1492.8|1492.4|1493.4|1492.8|1492.6|1492.2|4196
1608800790000|2020-12-24 09:06:30|1492.6|1492.2|1492.2|1492|1492.6|1492.2|1492.2|1492|17
1608800800000|2020-12-24 09:06:40|1492.4|1491.8|1492.6|1492.2|1492.6|1492.4|1492.4|1491.8|12465
1608800820000|2020-12-24 09:07:00|1492.8|1492.4|1492.4|1492.2|1492.8|1492.4|1492.4|1492.2|2135
1608800830000|2020-12-24 09:07:10|1492.6|1492.4|1493|1492.6|1493|1492.6|1492.6|1492.4|1627
1608800840000|2020-12-24 09:07:20|1493.2|1492.8|1493.2|1493|1493.6|1493.2|1493.2|1492.6|1035
1608800850000|2020-12-24 09:07:30|1493.4||1493.4||1493.4||1493.4||0
1608800860000|2020-12-24 09:07:40||1493.2||1493.2||1493.2||1493.2|0
1608800870000|2020-12-24 09:07:50|1493.2|1493|1493.2|1493|1493.2|1493|1493.2|1493|2000
1608800880000|2020-12-24 09:08:00|1493.4|1493.2|1493.8|1493.4|1493.8|1493.6|1493.4|1493.2|4531
1608800890000|2020-12-24 09:08:10|1493.6|1493.2|1493.6|1493.2|1493.8|1493.4|1493.4|1493.2|605
1608800920000|2020-12-24 09:08:40|1493.4|1493|1492.8|1492.6|1493.4|1493|1492.8|1492.6|2091
1608800930000|2020-12-24 09:08:50|1493|1492.4|1492.8|1492.4|1493.2|1492.4|1492.8|1492.4|0
1608800940000|2020-12-24 09:09:00|1493|1492.6|1493.6|1493.2|1493.6|1493.2|1493|1492.6|5603
1608800950000|2020-12-24 09:09:10|1493.4|1493|1493.2|1493|1493.4|1493|1493.2|1493|1414
1608800960000|2020-12-24 09:09:20|1493.4||1493.4||1493.4||1493.4||0
1608800970000|2020-12-24 09:09:30|1493.2|1492.8|1493.2|1493|1493.4|1493|1492.8|1492.6|1174
1608800980000|2020-12-24 09:09:40|1493.4|1492.8|1493|1492.4|1493.4|1492.8|1493|1492.4|1000
1608801020000|2020-12-24 09:10:20|1492.8|1492.6|1492.6|1492.4|1493.2|1492.8|1492.6|1492.4|235
1608801040000|2020-12-24 09:10:40|1492.8|1492.6|1493.2|1492.8|1493.6|1493.2|1492.8|1492.6|2775
1608801050000|2020-12-24 09:10:50|1493.6|1493|1494.4|1493.8|1494.4|1493.8|1493.6|1492.8|7964
1608801060000|2020-12-24 09:11:00|1494.2|1494|1494.2|1493.8|1494.2|1494|1494.2|1493.8|500
1608801070000|2020-12-24 09:11:10|1494|1493.4|1493.4|1493.2|1494|1493.4|1493.4|1493.2|5242
1608801080000|2020-12-24 09:11:20|1493.2|1493|1493|1492.6|1493.2|1493|1493|1492.6|581
1608801090000|2020-12-24 09:11:30|1493.2|1492.8|1493.4|1493.2|1493.8|1493.4|1493.2|1492.6|3604
1608801100000|2020-12-24 09:11:40|1493.6|1493.4|1493.6|1493.4|1493.6|1493.4|1493.4|1493.4|1078
1608801110000|2020-12-24 09:11:50|1493.8|1493.6|1493.8|1493.4|1494|1493.6|1493.6|1493.2|1965
1608801130000|2020-12-24 09:12:10|1493.6|1493.6|1493.8|1493.4|1493.8|1493.6|1493.6|1493.4|2392
1608801140000|2020-12-24 09:12:20||1493.6||1493.6||1493.6||1493.6|0
1608801150000|2020-12-24 09:12:30|1493.6|1493.4|1493.8|1493.4|1493.8|1493.4|1493.6|1493.4|517
1608801170000|2020-12-24 09:12:50|1494|1493.6|1494.2|1493.8|1494.2|1493.8|1494|1493.6|2425
1608801180000|2020-12-24 09:13:00|1494.4|1494|1494.4|1494|1494.4|1494|1494.4|1494|0
1608801190000|2020-12-24 09:13:10|1494.6|1494.2|1494.6|1494.2|1494.6|1494.4|1494.6|1494.2|2992
1608801200000|2020-12-24 09:13:20|1494.8|1494.4|1495.4|1495|1495.6|1495.2|1494.6|1494.4|21302
1608801210000|2020-12-24 09:13:30|1495.6|1495.2|1495.8|1495.4|1496|1495.6|1495.6|1495.2|896
1608801220000|2020-12-24 09:13:40|1495.6|1495.2|1495.2|1494.8|1495.6|1495.2|1495|1494.8|3211
1608801240000|2020-12-24 09:14:00|1495.4|1495|1495.6|1495.2|1495.6|1495.4|1495.4|1495|227
1608801250000|2020-12-24 09:14:10|1495.4|1495|1494.8|1494.4|1495.4|1495|1494.8|1494.4|3199
1608801260000|2020-12-24 09:14:20|1495|1494.6|1495.2|1495|1495.2|1495|1495|1494.6|968
1608801270000|2020-12-24 09:14:30||1494.8||1494.8||1494.8||1494.8|0
1608801280000|2020-12-24 09:14:40||1495||1495||1495||1495|4890
1608801290000|2020-12-24 09:14:50|1495.4|1495.2|1495.4|1495|1495.8|1495.6|1495.4|1495|39901
1608801300000|2020-12-24 09:15:00|1495.2|1494.8|1495.2|1494.8|1495.2|1494.8|1494.8|1494.6|2778
1608801310000|2020-12-24 09:15:10|1495|1495|1495.2|1494.8|1495.2|1495|1494.8|1494.6|326
1608801320000|2020-12-24 09:15:20|1495.4|1495|1495.8|1495.4|1495.8|1495.6|1495.4|1495|2117
1608801330000|2020-12-24 09:15:30||1495.6||1495.4||1495.6||1495.4|1750
1608801340000|2020-12-24 09:15:40|1495.6|1495.2|1496.4|1496|1496.4|1496|1495.6|1495.2|498
1608801350000|2020-12-24 09:15:50|1496.2|1496.2|1496.6|1496.2|1496.6|1496.2|1496.2|1496|1085
1608801360000|2020-12-24 09:16:00|1496.4|1496|1496.4|1496.2|1496.4|1496.2|1496.2|1495.8|1450
1608801370000|2020-12-24 09:16:10|1496.6|1496.4|1496.6|1496.2|1497|1496.6|1496.6|1496.2|1834
1608801380000|2020-12-24 09:16:20|1496.8|1496.4|1497.2|1497|1497.2|1497|1496.8|1496.4|2405
1608801390000|2020-12-24 09:16:30|1497.4|1497.2|1497.4|1497|1497.6|1497.2|1497.2|1497|2847
1608801400000|2020-12-24 09:16:40|1497.6|1497.2|1497.6|1497.2|1497.6|1497.4|1497.4|1497|752
1608801410000|2020-12-24 09:16:50|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1710
1608801420000|2020-12-24 09:17:00|1498|1497.6|1499|1498.4|1499|1498.6|1498|1497.4|14281
1608801430000|2020-12-24 09:17:10|1499.2|1498.6|1499|1498.6|1499.2|1498.8|1499|1498.6|2427
1608801440000|2020-12-24 09:17:20|1499.2|1498.4|1498.6|1498.4|1499.2|1498.4|1498.6|1498.4|4760
1608801450000|2020-12-24 09:17:30|1498.4|1498.2|1498.4|1497.8|1498.4|1498.2|1498|1497.6|1087
1608801460000|2020-12-24 09:17:40||1498||1498||1498||1498|0
1608801470000|2020-12-24 09:17:50|1498.6|1498.2|1498.8|1498.4|1498.8|1498.6|1498.4|1498.2|7244
1608801480000|2020-12-24 09:18:00|1499.2|1498.6|1499.2|1499|1499.2|1499|1499.2|1498.6|8364
1608801490000|2020-12-24 09:18:10||1498.8||1499||1499||1498.8|8683
1608801500000|2020-12-24 09:18:20|1499.4|1499.2|1499.6|1499|1499.6|1499.4|1499.2|1499|9628
1608801510000|2020-12-24 09:18:30||1499.2||1499.2||1499.4||1499.2|190
1608801520000|2020-12-24 09:18:40|1499.4|1499|1499.4|1499|1499.6|1499|1499.2|1498.8|2338
1608801530000|2020-12-24 09:18:50|1499.2|1498.8|1499|1498.6|1499.2|1499|1499|1498.6|4651
1608801550000|2020-12-24 09:19:10|1498.8|1498.4|1498.4|1498|1499|1498.4|1498|1497.8|14790
1608801560000|2020-12-24 09:19:20|1498.6|1498.2|1498.8|1498.6|1498.8|1498.6|1498.6|1498.2|2651
1608801570000|2020-12-24 09:19:30|1499|1498.8|1499|1498.6|1499|1498.8|1499|1498.6|1796
1608801590000|2020-12-24 09:19:50|1498.2|1498|1498|1497.6|1498.4|1498|1498|1497.4|25303
1608801600000|2020-12-24 09:20:00|1498.2|1497.8|1498.2|1498|1498.2|1498|1498|1497.6|560
1608801610000|2020-12-24 09:20:10|1498|1497.8|1498.2|1497.8|1498.2|1498|1498|1497.6|3352
1608801620000|2020-12-24 09:20:20|1498|1497.6|1497.8|1497.4|1498|1497.6|1497.8|1497.4|104
1608801630000|2020-12-24 09:20:30|1497.6|1497.2|1497.4|1497.2|1497.6|1497.2|1497.4|1497.2|115
1608801640000|2020-12-24 09:20:40||1497||1497||1497||1496.8|0
1608801650000|2020-12-24 09:20:50|1497.2|1496.8|1496.6|1496.2|1497.2|1496.8|1496.4|1496.2|9176
1608801660000|2020-12-24 09:21:00|1496.8|1496.4|1496.8|1496.4|1496.8|1496.6|1496.8|1496.4|1076
1608801670000|2020-12-24 09:21:10|1497|1496.6|1497|1496.6|1497.2|1496.8|1497|1496.4|6685
1608801680000|2020-12-24 09:21:20|1496.8|1496.4|1497|1496.8|1497|1496.8|1496.6|1496.2|5929
1608801690000|2020-12-24 09:21:30|1497.2|1497|1497.4|1497|1497.4|1497.2|1497|1496.8|2679
1608801700000|2020-12-24 09:21:40|1497.2|1496.8|1496.8|1496.4|1497.2|1496.8|1496.8|1496.4|684
1608801710000|2020-12-24 09:21:50|1496.6|1496.2|1496.4|1496.2|1496.6|1496.2|1496.4|1496.2|511
1608801720000|2020-12-24 09:22:00|1496.6|1496.4|1497.2|1496.8|1497.2|1496.8|1496.6|1496.2|2348
1608801730000|2020-12-24 09:22:10|1497.4|1497|1497|1496.6|1497.4|1497|1496.8|1496.6|332
1608801740000|2020-12-24 09:22:20|1497.2|1496.8|1497.2|1497|1497.8|1497.4|1497.2|1496.8|10387
1608801750000|2020-12-24 09:22:30|1497.4|1497.2|1497.4|1497|1497.4|1497.2|1497.4|1497|166
1608801760000|2020-12-24 09:22:40|1497.2|1496.8|1497|1496.6|1497.2|1496.8|1497|1496.6|334
1608801770000|2020-12-24 09:22:50|1496.8|1496.4|1496.6|1496.2|1496.8|1496.4|1496.6|1496|100
1608801780000|2020-12-24 09:23:00|1496.8|1496.4|1496.6|1496.2|1497.4|1497|1496.6|1496.2|6262
1608801790000|2020-12-24 09:23:10|1496.8|1496|1495.8|1495.4|1496.8|1496|1495.8|1495.4|7327
1608801800000|2020-12-24 09:23:20|1496|1495.6|1497|1496.6|1497|1496.8|1496|1495.6|4793
1608801810000|2020-12-24 09:23:30|1496.8|1496.4|1496.2|1496|1496.8|1496.4|1496.2|1496|5310
1608801820000|2020-12-24 09:23:40|1496|1495.8|1495.4|1495|1496.2|1495.8|1495.4|1495|7435
1608801830000|2020-12-24 09:23:50|1495.2|1495.2|1495.4|1495|1495.4|1495.2|1495|1494.8|2344
1608801840000|2020-12-24 09:24:00|1495.2|1495.2|1495.4|1494.8|1495.4|1495.2|1495.2|1494.8|98
1608801850000|2020-12-24 09:24:10|1495.2|1494.6|1494.6|1494.2|1495.2|1494.6|1494.4|1494.2|1399
1608801860000|2020-12-24 09:24:20|1494.8|1494.4|1494.6|1494.2|1495|1494.6|1494.4|1494|9819
1608801870000|2020-12-24 09:24:30|1494.8|1494.4|1494.6|1494.2|1494.8|1494.4|1494.6|1494|1121
1608801880000|2020-12-24 09:24:40||1494||1494||1494||1494|0
1608801890000|2020-12-24 09:24:50|1494.4|1494.2|1494.4|1494.2|1494.6|1494.4|1494.4|1494|461
1608801900000|2020-12-24 09:25:00|1494.6|1494.4|1494.8|1494.6|1494.8|1494.6|1494.4|1494.2|1223
1608801910000|2020-12-24 09:25:10|1495|1494.8|1495|1494.6|1495|1494.8|1494.8|1494.6|1337
1608801920000|2020-12-24 09:25:20|1494.8|1494.8|1495|1494.6|1495|1494.8|1494.8|1494.6|1934
1608801930000|2020-12-24 09:25:30||1494.8||1494.8||1494.8||1494.8|0
1608801940000|2020-12-24 09:25:40|1495.2|1495|1495.4|1495|1495.4|1495.2|1495.2|1495|405
1608801950000|2020-12-24 09:25:50|1495.6|1494.8|1495.6|1495.4|1495.8|1495.4|1495.6|1494.8|235
1608801960000|2020-12-24 09:26:00|1495.8|1495.6|1496.2|1495.8|1496.8|1496.4|1495.8|1495.6|1495
1608801970000|2020-12-24 09:26:10|1496.4|1496|1496.8|1496.4|1496.8|1496.4|1496.4|1496|50
1608801980000|2020-12-24 09:26:20|1497|1496.6|1497|1496.6|1497|1496.8|1497|1496.6|375
1608801990000|2020-12-24 09:26:30|1497.2|1496.8|1497.4|1497|1497.4|1497|1497.2|1496.8|739
1608802000000|2020-12-24 09:26:40|1497.2|1496.8|1497.2|1496.6|1497.2|1496.8|1497|1496.6|726
1608802010000|2020-12-24 09:26:50||1496.8||1496.6||1496.8||1496.6|500
1608802020000|2020-12-24 09:27:00||1496.8||1496.8||1496.8||1496.8|393
1608802030000|2020-12-24 09:27:10|1497.4|1497|1498|1497.6|1498|1497.6|1497.4|1497|426
1608802040000|2020-12-24 09:27:20|1497.8|1497.4|1498|1497.8|1498|1497.8|1497.8|1497.4|2615
1608802050000|2020-12-24 09:27:30|1497.8|1497.6|1497.8|1497.4|1498|1497.6|1497.8|1497.4|100
1608802080000|2020-12-24 09:28:00|1498|1497.6|1498|1497.6|1498|1497.6|1497.8|1497.4|0
1608802090000|2020-12-24 09:28:10|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|0
1608802100000|2020-12-24 09:28:20||1497.6||1497.4||1497.6||1497.4|212
1608802110000|2020-12-24 09:28:30|1498|1497.6|1498|1497.8|1498|1497.8|1498|1497.6|1367
1608802120000|2020-12-24 09:28:40|1497.8|1497.6|1498|1497.6|1498|1497.6|1497.8|1497.6|50
1608802150000|2020-12-24 09:29:10|1497.8|1497.8|1497.8|1497.6|1497.8|1497.8|1497.8|1497.6|7
1608802160000|2020-12-24 09:29:20|1498|1497.8|1498.4|1498.2|1498.6|1498.2|1498|1497.8|9131
1608802170000|2020-12-24 09:29:30|1498.2|1498|1498|1497.6|1498.2|1498|1498|1497.6|731
1608802190000|2020-12-24 09:29:50|1497.8|1497.8|1498|1497.6|1498|1497.8|1497.8|1497.6|593
1608802200000|2020-12-24 09:30:00||1497.8||1497.6||1497.8||1497.6|1340
1608802210000|2020-12-24 09:30:10|1497.8|1497.4|1497.6|1497.2|1497.8|1497.4|1497.6|1497.2|413
1608802220000|2020-12-24 09:30:20|1497.4|1497|1497.6|1497.2|1497.8|1497.4|1497.4|1497|2017
1608802230000|2020-12-24 09:30:30|1497.4|1497|1497.4|1497|1497.6|1497.2|1497.4|1497|546
1608802240000|2020-12-24 09:30:40|1497.6|1497.2|1497.6|1497.2|1497.6|1497.4|1497.6|1497.2|0
1608802260000|2020-12-24 09:31:00|1497.4|1497|1497.4|1497|1497.4|1497|1497.4|1497|100
1608802270000|2020-12-24 09:31:10|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1497.4|1497.2|207
1608802280000|2020-12-24 09:31:20|1497.8|1497|1498|1497.6|1498|1497.8|1497.8|1497|840
1608802290000|2020-12-24 09:31:30|1497.8|1497.4|1497.6|1497.2|1497.8|1497.4|1497.6|1497.2|0
1608802310000|2020-12-24 09:31:50|||||||||129
1608802330000|2020-12-24 09:32:10|1497.4|1497|1497.6|1497.4|1497.6|1497.4|1497.4|1497|2277
1608802340000|2020-12-24 09:32:20|1497.8|1497.6|1498|1497.6|1498|1497.6|1497.8|1497.6|987
1608802350000|2020-12-24 09:32:30|1498.2|1497.8|1498.2|1497.8|1498.2|1497.8|1498.2|1497.8|233
1608802360000|2020-12-24 09:32:40|1498|1497.6|1497.8|1497.6|1498|1497.6|1497.8|1497.4|0
1608802370000|2020-12-24 09:32:50|1497.6|1497.4|1497.6|1497.4|1497.6|1497.4|1497.6|1497.4|0
1608802380000|2020-12-24 09:33:00|1497.4|1497.2|1498|1497.6|1498|1497.6|1497.4|1497|1488
1608802390000|2020-12-24 09:33:10||1497.4||1497.4||1497.4||1497.4|0
1608802400000|2020-12-24 09:33:20|1497.8|1497.6|1498|1497.6|1498|1497.6|1497.8|1497.6|4000
1608802410000|2020-12-24 09:33:30|1498.2|1497.8|1498.8|1498.4|1498.8|1498.6|1498.2|1497.8|2174
1608802420000|2020-12-24 09:33:40|1499|1498.6|1499.4|1499|1499.4|1499.2|1499|1498.4|20377
1608802430000|2020-12-24 09:33:50|1499.2|1499.2|1499.4|1499|1499.4|1499.2|1499|1498.8|1134
1608802440000|2020-12-24 09:34:00|1499.2|1498.8|1499.2|1498.8|1499.2|1498.8|1499|1498.8|2025
1608802450000|2020-12-24 09:34:10|1499|1499|1499.4|1499|1499.4|1499|1499|1499|791
1608802480000|2020-12-24 09:34:40|1499.2|1498.8|1499.4|1499|1499.4|1499|1499|1498.6|1981
1608802490000|2020-12-24 09:34:50|1499.2|1498.8|1499.2|1498.8|1499.2|1498.8|1499.2|1498.8|0
1608802500000|2020-12-24 09:35:00|1499.4||1499.4||1499.4||1499.4||0
1608802510000|2020-12-24 09:35:10|1499.2|1499|1499.4|1499.2|1499.4|1499.2|1499.2|1499|1261
1608802520000|2020-12-24 09:35:20|1499.2|1499|1499.2|1498.8|1499.4|1499|1499|1498.6|1460
1608802530000|2020-12-24 09:35:30|1499|1499|1499.2|1499|1499.2|1499|1499|1498.8|741
1608802540000|2020-12-24 09:35:40|1499|1498.8|1499|1498.6|1499|1498.8|1498.8|1498.6|1514
1608802550000|2020-12-24 09:35:50|1499.2||1499.2||1499.2||1499.2||0
1608802560000|2020-12-24 09:36:00||1498.8||1498.8||1498.8||1498.6|380
1608802570000|2020-12-24 09:36:10|1499.4|1499|1499.6|1499|1499.6|1499.2|1499.4|1499|1583
1608802580000|2020-12-24 09:36:20|1499.4|1498.8|1499.4|1498.8|1499.4|1498.8|1499.2|1498.8|1000
1608802590000|2020-12-24 09:36:30|1499.2|1498.6|1499|1498.4|1499.2|1498.6|1499|1498.4|300
1608802600000|2020-12-24 09:36:40|1499.2|1498.6|1499|1498.4|1499.2|1498.8|1499|1498.4|2611
1608802610000|2020-12-24 09:36:50|1498.8|1498.2|1498.6|1498.2|1498.8|1498.2|1498.6|1498.2|0
1608802620000|2020-12-24 09:37:00|1498.4|1498|1498.2|1497.8|1498.4|1498|1498|1497.8|4910
1608802630000|2020-12-24 09:37:10|1498.4|1498|1498.4|1498|1498.4|1498|1498.4|1498|0
1608802640000|2020-12-24 09:37:20|1498.2|1497.8|1498.2|1497.8|1498.2|1497.8|1498.2|1497.8|383
1608802650000|2020-12-24 09:37:30|1498|1497.6|1497.8|1497.4|1498|1497.6|1497.8|1497.4|0
1608802660000|2020-12-24 09:37:40|1498|1497.6|1498|1497.6|1498|1497.8|1498|1497.6|226
1608802670000|2020-12-24 09:37:50|1498.2|1497.8|1498.2|1497.8|1498.2|1498|1498|1497.8|350
1608802680000|2020-12-24 09:38:00|1498|1497.6|1497.8|1497.4|1498|1497.6|1497.8|1497.4|0
1608802690000|2020-12-24 09:38:10|1498|1497.6|1498.2|1498|1498.2|1498|1498|1497.6|199
1608802700000|2020-12-24 09:38:20|1498.4|1498.2|1498.8|1498.4|1498.8|1498.4|1498.4|1498.2|1519
1608802710000|2020-12-24 09:38:30|1498.6|1498.6|1498.2|1498|1498.6|1498.6|1498.2|1498|1943
1608802720000|2020-12-24 09:38:40|1498|1497.8|1498.2|1497.6|1498.2|1497.8|1498|1497.6|39
1608802730000|2020-12-24 09:38:50|1498.4|1497.8|1498|1497.6|1498.4|1498|1498|1497.6|1685
1608802740000|2020-12-24 09:39:00|1498.2|1497.8|1498|1497.6|1498.2|1497.8|1497.8|1497.6|603
1608802750000|2020-12-24 09:39:10|1498.2|1497.8|1498.2|1498|1498.4|1498|1498.2|1497.8|399
1608802760000|2020-12-24 09:39:20|1498|1497.8|1497.8|1497.4|1498.4|1497.8|1497.8|1497.4|4858
1608802770000|2020-12-24 09:39:30|1497.6|1497.2|1497.4|1497|1497.8|1497.4|1497.2|1496.8|26158
1608802780000|2020-12-24 09:39:40|1497.2|1496.8|1497.8|1497.6|1497.8|1497.6|1497.2|1496.8|4662
1608802790000|2020-12-24 09:39:50|1498|1497.8|1498.4|1497.8|1498.4|1497.8|1498|1497.8|381
1608802800000|2020-12-24 09:40:00|1498.6|1498|1498.6|1498.2|1498.8|1498.4|1498.6|1498|1745
1608802810000|2020-12-24 09:40:10|1498.4|1498|1498|1497.6|1498.4|1498|1497.8|1497.2|259
1608802820000|2020-12-24 09:40:20|1497.8|1497.4|1497.6|1497.4|1497.8|1497.4|1497.6|1497.4|309
1608802830000|2020-12-24 09:40:30||1497.2||1497||1497.2||1497|0
1608802840000|2020-12-24 09:40:40|1497.4|1496.8|1496.8|1496.6|1497.4|1496.8|1496.8|1496.4|2446
1608802850000|2020-12-24 09:40:50||1496.4||1496.4||1496.4||1496.4|0
1608802870000|2020-12-24 09:41:10|1496.2|1496|1496.2|1495.8|1496.6|1496.2|1495.8|1495.6|21869
1608802880000|2020-12-24 09:41:20|1496.4|1496|1496.4|1496|1496.4|1496.2|1496.4|1496|50
1608802890000|2020-12-24 09:41:30||1495.8||1495.8||1495.8||1495.8|0
1608802900000|2020-12-24 09:41:40|1496.6|1496|1496.6|1496.4|1496.6|1496.4|1496.6|1496|384
1608802910000|2020-12-24 09:41:50|1496.8|1496.6|1497|1496.6|1497.2|1496.8|1496.8|1496.4|3395
1608802920000|2020-12-24 09:42:00|1496.8|1496.4|1497|1496.4|1497.2|1496.4|1496.8|1496.4|0
1608802930000|2020-12-24 09:42:10|1496.8|1496.6|1497.6|1497.2|1497.6|1497.2|1496.8|1496.4|2087
1608802940000|2020-12-24 09:42:20|1497.4|1497|1497.2|1496.8|1497.4|1497|1497.2|1496.8|0
1608802950000|2020-12-24 09:42:30|1497|1496.6|1497.2|1496.6|1497.2|1496.8|1497|1496.6|96
1608802960000|2020-12-24 09:42:40|1497|1496.4|1496.8|1496.2|1497|1496.4|1496.6|1496.2|140
1608802970000|2020-12-24 09:42:50|1496.6||1496.6||1496.6||1496.6||330
1608802980000|2020-12-24 09:43:00|1496.4|1496|1496.4|1496|1496.4|1496|1496.4|1496|0
1608802990000|2020-12-24 09:43:10|1496.6|1496.2|1497|1496.6|1497|1496.6|1496.6|1496.2|0
1608803000000|2020-12-24 09:43:20|1496.8|1496.4|1496.8|1496.4|1496.8|1496.4|1496.8|1496.4|0
1608803010000|2020-12-24 09:43:30|1497|1496.6|1497.2|1496.6|1497.2|1496.6|1497|1496.4|1865
1608803030000|2020-12-24 09:43:50|1497||1497||1497||1497||0
1608803050000|2020-12-24 09:44:10|1496.8|1496.8|1496.8|1496.4|1496.8|1496.8|1496.8|1496.2|102
1608803060000|2020-12-24 09:44:20||1496.2||1496.2||1496.2||1496.2|0
1608803070000|2020-12-24 09:44:30|1496.6|1496|1496.6|1496.2|1496.6|1496.2|1496.2|1496|789
1608803080000|2020-12-24 09:44:40|1496.4|1496|1496.6|1496.2|1496.6|1496.4|1496.4|1496|755
1608803100000|2020-12-24 09:45:00|1496.8|1496.4|1496.8|1496.6|1496.8|1496.6|1496.8|1496.4|1271
1608803110000|2020-12-24 09:45:10||1496.4||1496.4||1496.4||1496.4|0
1608803120000|2020-12-24 09:45:20|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|0
1608803130000|2020-12-24 09:45:30|1496.4|1496|1496.4|1496|1496.4|1496|1496.4|1496|425
1608803140000|2020-12-24 09:45:40|1496.6|1496.2|1496.8|1496.2|1496.8|1496.4|1496.6|1496.2|507
1608803150000|2020-12-24 09:45:50||1496.4||1496.4||1496.4||1496.4|0
1608803160000|2020-12-24 09:46:00|1497|1496.6|1497.2|1497|1497.4|1497|1497|1496.4|110
1608803170000|2020-12-24 09:46:10|1497.4|1496.8|1497.4|1496.8|1497.4|1496.8|1497.4|1496.8|0
1608803180000|2020-12-24 09:46:20|1497.2||1497||1497.2||1497||0
1608803190000|2020-12-24 09:46:30|1497.2|1497|1497.4|1497|1497.4|1497|1497.2|1497|234
1608803210000|2020-12-24 09:46:50|1497.6|1497.2|1498|1497.6|1498|1497.6|1497.6|1497.2|1441
1608803220000|2020-12-24 09:47:00|1497.8|1497.4|1497.4|1497|1497.8|1497.4|1497.4|1497|155
1608803230000|2020-12-24 09:47:10|1497.2|1496.8|1497|1496.6|1497.2|1496.8|1496.8|1496.6|121
1608803240000|2020-12-24 09:47:20|1497.2|1496.8|1497.4|1497|1497.6|1497.2|1497.2|1496.8|1553
1608803250000|2020-12-24 09:47:30|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|169
1608803260000|2020-12-24 09:47:40|1497.4|1497|1497.2|1496.8|1497.4|1497|1497.2|1496.8|294
1608803270000|2020-12-24 09:47:50|1497.4|1497|1497.6|1497.4|1497.6|1497.4|1497.4|1497|1234
1608803280000|2020-12-24 09:48:00|1497.8|1497.2|1497.8|1497.4|1497.8|1497.4|1497.6|1497.2|0
1608803290000|2020-12-24 09:48:10|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|0
1608803300000|2020-12-24 09:48:20|1497.8|1497.4|1498|1497.6|1498|1497.6|1497.8|1497.4|82
1608803310000|2020-12-24 09:48:30|1497.8|1497.4|1497.6|1497.2|1498|1497.4|1497.6|1497.2|823
1608803320000|2020-12-24 09:48:40||1497||1497||1497||1497|0
1608803330000|2020-12-24 09:48:50||1497.2||1497.2||1497.2||1497|0
1608803340000|2020-12-24 09:49:00|1497.4|1497|1497.4|1497|1497.4|1497.2|1497.4|1497|0
1608803350000|2020-12-24 09:49:10|1497.2|1497.2|1497.8|1497.6|1497.8|1497.6|1497.2|1497.2|2761
1608803360000|2020-12-24 09:49:20|1498|1497.8|1498|1497.6|1498|1497.8|1498|1497.6|719
1608803370000|2020-12-24 09:49:30|1497.8|1497.4|1497.8|1497.2|1497.8|1497.4|1497.6|1497.2|976
1608803390000|2020-12-24 09:49:50|1498|1497.4|1498|1497.6|1498|1497.6|1498|1497.4|0
1608803400000|2020-12-24 09:50:00|1497.8|1497.4|1498|1497.6|1498|1497.6|1497.6|1497.4|526
1608803410000|2020-12-24 09:50:10|1497.8|1497.4|1497.4|1497.2|1498|1497.4|1497.4|1497.2|1933
1608803420000|2020-12-24 09:50:20|1497.6||1497.6||1497.6||1497.6||0
1608803430000|2020-12-24 09:50:30|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|500
1608803440000|2020-12-24 09:50:40|1497.6|1497.2|1497.6|1497.4|1497.8|1497.4|1497.6|1497.2|3565
1608803450000|2020-12-24 09:50:50|1497.8|1497.6|1498|1497.6|1498|1497.6|1497.8|1497.6|250
1608803470000|2020-12-24 09:51:10|1497.8|1497.8|1497.6|1497.4|1498|1497.8|1497.6|1497.4|1423
1608803480000|2020-12-24 09:51:20|1497.8|1497.2|1497.4|1497|1497.8|1497.2|1497.4|1497|0
1608803510000|2020-12-24 09:51:50|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|1497|1496.8|465
1608803520000|2020-12-24 09:52:00|1497.4|1497|1497.4|1497|1497.4|1497.2|1497.2|1497|1300
1608803530000|2020-12-24 09:52:10|1497.2|1496.8|1497.2|1496.8|1497.2|1497|1497|1496.8|1646
1608803540000|2020-12-24 09:52:20|1497|1496.6|1496.8|1496.4|1497|1496.8|1496.8|1496.4|250
1608803550000|2020-12-24 09:52:30|1497|1496.6|1497|1496.6|1497|1496.6|1497|1496.6|0
1608803560000|2020-12-24 09:52:40|1496.8|1496.4|1496.8|1496.4|1497|1496.4|1496.8|1496.4|50
1608803570000|2020-12-24 09:52:50|1497||1497||1497||1497||0
1608803580000|2020-12-24 09:53:00|1496.8|1496.2|1497.2|1496.8|1497.4|1497|1496.4|1496.2|2432
1608803590000|2020-12-24 09:53:10|1497|1497|1497.4|1497|1497.4|1497|1497|1497|131
1608803600000|2020-12-24 09:53:20|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|0
1608803640000|2020-12-24 09:54:00|1497.4|1497|1497.4|1497.2|1497.4|1497.2|1497.2|1497|2868
1608803650000|2020-12-24 09:54:10|1497.2|1497|1497.4|1497|1497.4|1497|1497.2|1497|752
1608803670000|2020-12-24 09:54:30|1497.2|1496.8|1497|1496.8|1497.2|1496.8|1497|1496.8|58
1608803680000|2020-12-24 09:54:40|1496.8|1496.6|1497|1496.6|1497|1496.8|1496.8|1496.4|3317
1608803690000|2020-12-24 09:54:50|1496.8|1496.4|1496.8|1496.4|1496.8|1496.4|1496.6|1496.4|50
1608803700000|2020-12-24 09:55:00|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|0
1608803710000|2020-12-24 09:55:10||1496.4||1496.4||1496.4||1496.4|0
1608803720000|2020-12-24 09:55:20||1496.2||1496.2||1496.2||1496.2|300
1608803730000|2020-12-24 09:55:30|1496.4|1496.4|1496.6|1496.2|1496.6|1496.4|1496.4|1496.2|710
1608803740000|2020-12-24 09:55:40|1496.8|1496.4|1497|1496.6|1497|1496.6|1496.8|1496.2|360
1608803750000|2020-12-24 09:55:50|1496.8|1496.4|1496.6|1496.2|1496.8|1496.4|1496.6|1496.2|750
1608803760000|2020-12-24 09:56:00|1496.4||1496.8||1496.8||1496.4||0
1608803790000|2020-12-24 09:56:30|1497|1496.4|1497|1496.6|1497|1496.6|1496.8|1496.4|1150
1608803800000|2020-12-24 09:56:40|1496.8|1496.4|1496.8|1496.6|1496.8|1496.6|1496.8|1496.4|38
1608803810000|2020-12-24 09:56:50|1497||1497||1497||1497||0
1608803820000|2020-12-24 09:57:00||1496.8||1496.6||1496.8||1496.6|30
1608803830000|2020-12-24 09:57:10|1497.2|1496.8|1497.2|1496.8|1497.4|1497|1497|1496.8|3252
1608803840000|2020-12-24 09:57:20|1497|1496.6|1496.6|1496.2|1497|1496.6|1496.4|1496.2|554
1608803850000|2020-12-24 09:57:30|1496.8|1496.4|1497|1496.6|1497|1496.6|1496.8|1496.4|944
1608803860000|2020-12-24 09:57:40|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|0
1608803880000|2020-12-24 09:58:00|1497|1496.6|1497|1496.6|1497|1496.6|1497|1496.6|250
1608803890000|2020-12-24 09:58:10|||||||||250
1608803900000|2020-12-24 09:58:20|||||||||110
1608803920000|2020-12-24 09:58:40||1496.8||1496.6||1496.8||1496.6|0
1608803930000|2020-12-24 09:58:50|1496.8|1496.4|1496.6|1496.4|1496.8|1496.4|1496.6|1496.4|1746
1608803950000|2020-12-24 09:59:10|1496.4|1496.2|1496.4|1496|1496.4|1496.2|1496.2|1496|3742
1608803960000|2020-12-24 09:59:20|1496.2|1495.8|1496.2|1495.8|1496.2|1496|1496|1495.6|2256
1608803970000|2020-12-24 09:59:30|1496|1495.6|1496|1495.6|1496|1495.6|1496|1495.6|261
1608803980000|2020-12-24 09:59:40|1495.8|1495.4|1496.2|1496|1496.2|1496|1495.8|1495.4|2116
1608803990000|2020-12-24 09:59:50|1496|1495.8|1496.2|1495.8|1496.2|1495.8|1496|1495.6|940
1608804000000|2020-12-24 10:00:00|1496|1495.6|1496|1495.6|1496|1495.6|1496|1495.6|0
1608804010000|2020-12-24 10:00:10|1495.8|1495.4|1495.6|1495.2|1495.8|1495.4|1495.6|1495.2|481
1608804030000|2020-12-24 10:00:30|1495.8||1495.8||1495.8||1495.8||0
1608804050000|2020-12-24 10:00:50||1495.4||1495.6||1495.6||1495.4|150
1608804060000|2020-12-24 10:01:00|1496|1495.8|1496.2|1495.8|1496.2|1495.8|1496|1495.8|1293
1608804070000|2020-12-24 10:01:10|1496.4||1496.4||1496.4||1496.4||0
1608804080000|2020-12-24 10:01:20||1496||1496||1496||1496|0
1608804100000|2020-12-24 10:01:40|1496.6|1496.2|1496.4|1496.2|1496.6|1496.4|1496.4|1496|2440
1608804110000|2020-12-24 10:01:50|1496.6|1496.4|1496.8|1496.4|1496.8|1496.4|1496.6|1496.4|335
1608804120000|2020-12-24 10:02:00|1496.6|1496.6|1496.8|1496.4|1496.8|1496.6|1496.6|1496.4|281
1608804130000|2020-12-24 10:02:10|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|0
1608804140000|2020-12-24 10:02:20|1496.8|1496.4|1496.6|1496.4|1496.8|1496.4|1496.6|1496.4|0
1608804150000|2020-12-24 10:02:30|1496.4|1496.2|1496.2|1496|1496.6|1496.2|1496.2|1496|1020
1608804160000|2020-12-24 10:02:40|1496|1495.8|1496.8|1496.4|1496.8|1496.6|1496|1495.8|1477
1608804170000|2020-12-24 10:02:50|1497|1496.6|1497.4|1497|1497.8|1497.2|1496.8|1496.4|1746
1608804180000|2020-12-24 10:03:00|1497.2|1497.2|1497.6|1497.4|1497.8|1497.4|1497.2|1497.2|2490
1608804190000|2020-12-24 10:03:10|1497.4|1497.2|1497.2|1496.6|1497.4|1497.2|1496.8|1496.6|2341
1608804200000|2020-12-24 10:03:20|1497|1496.4|1497|1496.6|1497|1496.8|1496.8|1496.4|893
1608804210000|2020-12-24 10:03:30|1496.8|1496.4|1497.2|1496.6|1497.4|1497|1496.4|1496|1751
1608804220000|2020-12-24 10:03:40|1497.4|1496.8|1497.6|1497.4|1497.6|1497.4|1497.4|1496.8|234
1608804230000|2020-12-24 10:03:50|1497.8|1497.2|1498.6|1498.2|1498.6|1498.2|1497.8|1497.2|1600
1608804240000|2020-12-24 10:04:00|1498.4|1498.4|1498.2|1497.8|1498.4|1498.4|1498|1497.6|1095
1608804250000|2020-12-24 10:04:10|1498|1498|1497.4|1497|1498.2|1498|1497.4|1497|1640
1608804260000|2020-12-24 10:04:20|1497.6|1497.2|1498.2|1497.8|1498.2|1498|1497.6|1497|3142
1608804270000|2020-12-24 10:04:30|1498.4|1497.6|1498.6|1498.2|1498.6|1498.2|1498.4|1497.6|0
1608804280000|2020-12-24 10:04:40||1498.4||1498.2||1498.4||1498.2|0
1608804290000|2020-12-24 10:04:50||1498.4||1498.2||1498.4||1498.2|280
1608804300000|2020-12-24 10:05:00|1498.4|1498|1498.2|1497.8|1498.4|1498|1498.2|1497.8|424
1608804310000|2020-12-24 10:05:10|1498|1497.6|1498.4|1498|1498.4|1498|1498|1497.6|1990
1608804330000|2020-12-24 10:05:30|1498.2|1498.2|1498.2|1498|1498.2|1498.2|1498.2|1498|10
1608804340000|2020-12-24 10:05:40|1498.4|1497.8|1497.8|1497.6|1498.4|1497.8|1497.8|1497.6|297
1608804350000|2020-12-24 10:05:50|1498|1497.4|1498.2|1498|1498.6|1498.2|1497.8|1497.4|16003
1608804360000|2020-12-24 10:06:00|1498|1497.8|1497.6|1497.4|1498|1497.8|1497.6|1497.2|4700
1608804370000|2020-12-24 10:06:10|1497.8|1497.2|1497.2|1496.8|1497.8|1497.2|1496.8|1496.6|3523
1608804380000|2020-12-24 10:06:20|1497.4|1496.6|1497|1496.6|1497.4|1496.6|1497|1496.6|500
1608804390000|2020-12-24 10:06:30|1497.2|1496.8|1497.4|1497|1497.6|1497.2|1497.2|1496.8|2966
1608804400000|2020-12-24 10:06:40|1497.6|1497.2|1497.4|1497|1497.6|1497.2|1497.4|1497|0
1608804410000|2020-12-24 10:06:50|1497.6|1497.2|1497.4|1497|1497.6|1497.2|1497.4|1497|0
1608804440000|2020-12-24 10:07:20|1497.6|1497.2|1497.4|1497|1497.6|1497.4|1497.2|1497|822
1608804470000|2020-12-24 10:07:50|1497.2|1497.2|1497.4|1497|1497.4|1497.2|1497.2|1497|437
1608804480000|2020-12-24 10:08:00|1497.6|1497.2|1497.8|1497.4|1497.8|1497.4|1497.6|1497.2|600
1608804490000|2020-12-24 10:08:10||1497.2||1497.2||1497.2||1497.2|0
1608804500000|2020-12-24 10:08:20|1497.6||1497.4||1497.6||1497.4||774
1608804510000|2020-12-24 10:08:30|1497.6|1497|1497.2|1496.6|1497.6|1497|1497|1496.6|1584
1608804520000|2020-12-24 10:08:40|1497.4|1496.8|1497|1496.8|1497.4|1497|1497|1496.6|0
1608804530000|2020-12-24 10:08:50|1497.2|1497|1497.6|1497.2|1497.6|1497.2|1497.2|1496.8|1311
1608804550000|2020-12-24 10:09:10|1497.4|1497|1497.2|1496.6|1497.6|1497|1496.8|1496.6|109
1608804570000|2020-12-24 10:09:30|1497|1496.8|1497|1496.6|1497.2|1496.8|1497|1496.6|876
1608804580000|2020-12-24 10:09:40|1497.2|1496.8|1497.2|1496.8|1497.4|1497|1497.2|1496.8|3461
1608804590000|2020-12-24 10:09:50|1497.4|1497|1497.2|1496.8|1497.4|1497|1497.2|1496.8|1687
1608804600000|2020-12-24 10:10:00||1496.6||1496.6||1496.6||1496.6|0
1608804620000|2020-12-24 10:10:20||1496.8||1496.8||1496.8||1496.8|0
1608804630000|2020-12-24 10:10:30|1497.4|1497|1497.4|1497|1497.4|1497.2|1497.4|1496.8|2049
1608804640000|2020-12-24 10:10:40|1497.2||1497.4||1497.4||1497.2||10
1608804650000|2020-12-24 10:10:50|1497.6|1497.2|1497.6|1497.2|1497.8|1497.4|1497.6|1497.2|296
1608804670000|2020-12-24 10:11:10|1497.8|1497.4|1497.6|1497.2|1497.8|1497.4|1497.6|1497.2|500
1608804700000|2020-12-24 10:11:40|1497.4|1497|1497.4|1497|1497.4|1497|1497.2|1497|704
1608804720000|2020-12-24 10:12:00|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|863
1608804740000|2020-12-24 10:12:20|1497.4|1497.4|1497.8|1497.4|1497.8|1497.4|1497.4|1497.4|278
1608804750000|2020-12-24 10:12:30|1498|1497.2|1497.6|1497.2|1498|1497.2|1497.6|1497.2|0
1608804760000|2020-12-24 10:12:40|1497.8|1497.4|1497.4|1497.2|1497.8|1497.4|1497.4|1497.2|1388
1608804770000|2020-12-24 10:12:50|1497.6||1497.6||1497.6||1497.4||1243
1608804780000|2020-12-24 10:13:00||1497||1497||1497||1497|0
1608804790000|2020-12-24 10:13:10|1497.4||1497.4||1497.4||1497.4||0
1608804800000|2020-12-24 10:13:20|1497.8|1497.2|1497.4|1497|1497.8|1497.6|1497.4|1497|11737
1608804810000|2020-12-24 10:13:30|1497.2||1497.2||1497.2||1497.2||600
1608804820000|2020-12-24 10:13:40|1497.4|1497.2|1497.4|1497.2|1497.4|1497.2|1497.4|1497.2|947
1608804830000|2020-12-24 10:13:50|1497.2|1497|1497.2|1497|1497.2|1497|1497.2|1497|23
1608804840000|2020-12-24 10:14:00|||||||||10
1608804850000|2020-12-24 10:14:10|1497.4|1497.2|1497.4|1497|1497.6|1497.2|1497.4|1497|3811
1608804860000|2020-12-24 10:14:20|1497.2|1497.2|1497.4|1497|1497.6|1497.2|1497.2|1497|1156
1608804870000|2020-12-24 10:14:30|1497.2|1497.2|1497.6|1497.2|1497.6|1497.2|1497.2|1497.2|790
1608804880000|2020-12-24 10:14:40|1497.8|1497.4|1497.6|1497.2|1497.8|1497.4|1497.6|1497.2|621
1608804900000|2020-12-24 10:15:00|1497.4|1497|1497.4|1497|1497.4|1497|1497.4|1497|649
1608804910000|2020-12-24 10:15:10|1497.2|1496.8|1496.4|1496.2|1497.2|1496.8|1496.4|1496.2|3584
1608804920000|2020-12-24 10:15:20||1496||1496||1496||1496|0
1608804930000|2020-12-24 10:15:30|||||||||20
1608804940000|2020-12-24 10:15:40|1496.6|1496.2|1496.4|1496|1496.6|1496.4|1496.4|1496|3238
1608804950000|2020-12-24 10:15:50|1496.2|1495.8|1496|1495.6|1496.2|1495.8|1496|1495.4|56
1608804970000|2020-12-24 10:16:10||1495.4||1495.4||1495.6||1495.4|0
1608804980000|2020-12-24 10:16:20|1495.8|1495.2|1495.6|1495.2|1495.8|1495.2|1495.6|1495.2|0
1608805000000|2020-12-24 10:16:40|1495.4||1495.6||1495.6||1495.4||363
1608805010000|2020-12-24 10:16:50|1495.8|1495.4|1495.6|1495.2|1495.8|1495.6|1495.6|1495.2|1469
1608805020000|2020-12-24 10:17:00|1495.4|1495|1495.4|1495|1495.4|1495|1495.4|1495|94
1608805040000|2020-12-24 10:17:20|1495.6|1495.2|1496|1495.6|1496.2|1495.8|1495.6|1495.2|1946
1608805050000|2020-12-24 10:17:30|1496.2|1495.8|1496.2|1495.8|1496.2|1495.8|1496.2|1495.8|0
1608805070000|2020-12-24 10:17:50||1495.6||1495.8||1495.8||1495.6|0
1608805090000|2020-12-24 10:18:10|1496||1496||1496||1496||0
1608805100000|2020-12-24 10:18:20|1495.8|1495.6|1495.4|1495.2|1495.8|1495.6|1495.4|1495.2|6367
1608805110000|2020-12-24 10:18:30|1495.6|1495.4|1495.6|1495.2|1495.6|1495.4|1495.6|1495.2|2127
1608805140000|2020-12-24 10:19:00|1495.8|1495.4|1495.6|1495.2|1496|1495.8|1495.6|1495.2|10309
1608805150000|2020-12-24 10:19:10|1495.4|1495|1495.4|1495|1495.4|1495|1495.4|1495|0
1608805160000|2020-12-24 10:19:20||1495.2||1495.2||1495.2||1495.2|0
1608805190000|2020-12-24 10:19:50|1495.6|1495.4|1495.6|1495.2|1495.6|1495.4|1495.6|1495.2|1793
1608805210000|2020-12-24 10:20:10|1495.8|1495.4|1496|1495.4|1496|1495.4|1495.8|1495.4|2629
1608805220000|2020-12-24 10:20:20||1495.6||1495.6||1495.6||1495.6|6
1608805230000|2020-12-24 10:20:30|1495.8|1495.4|1495.6|1495.2|1495.8|1495.4|1495.6|1495.2|198
1608805240000|2020-12-24 10:20:40||1495||1495.2||1495.2||1495|0
1608805250000|2020-12-24 10:20:50|1495.4|1495|1495|1494.8|1495.4|1495|1495|1494.8|4469
1608805260000|2020-12-24 10:21:00||1494.6||1494.6||1494.6||1494.6|1066
1608805270000|2020-12-24 10:21:10|1495.2|1494.8|1495|1494.6|1495.2|1495|1495|1494.6|3078
1608805280000|2020-12-24 10:21:20|1495.2|1494.8|1495|1494.6|1495.2|1494.8|1495|1494.6|1629
1608805290000|2020-12-24 10:21:30|1495.2|1494.8|1495.6|1495.2|1495.6|1495.2|1495.2|1494.8|1348
1608805300000|2020-12-24 10:21:40|1495.8|1495.4|1495.4|1495|1495.8|1495.4|1495.4|1495|1103
1608805310000|2020-12-24 10:21:50|1495.6|1495.2|1495.6|1495.2|1495.8|1495.4|1495.4|1495.2|270
1608805320000|2020-12-24 10:22:00|1495.8||1495.8||1495.8||1495.8||0
1608805340000|2020-12-24 10:22:20|1495.6||1495.8||1495.8||1495.6||0
1608805350000|2020-12-24 10:22:30|1495.6||1495.6||1495.6||1495.6||0
1608805360000|2020-12-24 10:22:40|1495.4|1495|1495.4|1495|1495.4|1495|1495.4|1495|63
1608805370000|2020-12-24 10:22:50|1495.2||1495.2||1495.2||1495.2||1032
1608805380000|2020-12-24 10:23:00|1495.4|1495.2|1495.8|1495.4|1495.8|1495.4|1495.4|1495.2|1388
1608805390000|2020-12-24 10:23:10||1495.6||1495.6||1495.6||1495.6|0
1608805400000|2020-12-24 10:23:20|1496|1495.4|1495.8|1495.4|1496|1495.4|1495.8|1495.4|0
1608805440000|2020-12-24 10:24:00|1495.6|1495.6|1495.6|1495.4|1495.8|1495.6|1495.6|1495.4|0
1608805450000|2020-12-24 10:24:10|1495.8|1495.6|1496|1495.6|1496|1495.6|1495.8|1495.6|746
1608805460000|2020-12-24 10:24:20|1495.8||1496||1496||1495.8||150
1608805470000|2020-12-24 10:24:30|1495.8|1494.8|1493.8|1493.6|1496|1494.8|1493.8|1493.4|36192
1608805480000|2020-12-24 10:24:40|1494|1493.8|1494|1493.6|1494.2|1494|1494|1493.6|2693
1608805500000|2020-12-24 10:25:00|1494.2|1493.8|1494.4|1494|1494.4|1494|1494.2|1493.8|1464
1608805510000|2020-12-24 10:25:10|1494.6|1494.2|1495|1494.6|1495|1494.6|1494.6|1494|3788
1608805520000|2020-12-24 10:25:20|1495.2|1494.8|1495.2|1494.8|1495.2|1495|1495|1494.8|2581
1608805530000|2020-12-24 10:25:30|1495|1495|1495|1494.6|1495|1495|1495|1494.6|600
1608805540000|2020-12-24 10:25:40|1495.2||1495||1495.2||1495||0
1608805550000|2020-12-24 10:25:50|1495.2||1495.2||1495.2||1495||0
1608805560000|2020-12-24 10:26:00|1495||1495||1495||1495||0
1608805570000|2020-12-24 10:26:10|1495.2|1494.8|1495|1494.6|1495.2|1494.8|1494.8|1494.6|885
1608805580000|2020-12-24 10:26:20|1494.8|1494.4|1494.6|1494.2|1494.8|1494.4|1494.4|1494.2|573
1608805590000|2020-12-24 10:26:30|1494.8|1494.4|1494.8|1494.2|1494.8|1494.4|1494.8|1494.2|399
1608805600000|2020-12-24 10:26:40|1494.6|1494.4|1495|1494.6|1495|1494.6|1494.6|1494.4|476
1608805610000|2020-12-24 10:26:50|||||||||200
1608805620000|2020-12-24 10:27:00|||||||||10
1608805630000|2020-12-24 10:27:10|1494.8||1495||1495||1494.8||0
1608805640000|2020-12-24 10:27:20|1495.2|1494.8|1495.4|1495|1495.4|1495|1495.2|1494.8|62
1608805650000|2020-12-24 10:27:30|1495.2|1494.8|1495.2|1495|1495.2|1495|1495|1494.8|916
1608805660000|2020-12-24 10:27:40|1495|1494.8|1494.8|1494.2|1495.2|1494.8|1494.8|1494.2|8113
1608805670000|2020-12-24 10:27:50|1494.6|1494.4|1494.8|1494.4|1494.8|1494.4|1494.4|1494.4|1579
1608805680000|2020-12-24 10:28:00|1495|1494.6|1495|1494.6|1495|1494.6|1495|1494.4|1461
1608805690000|2020-12-24 10:28:10||1494.8||1494.6||1494.8||1494.6|0
1608805710000|2020-12-24 10:28:30||1494.8||1494.8||1494.8||1494.8|0
1608805720000|2020-12-24 10:28:40|1494.8|1494.6|1494.8|1494.4|1494.8|1494.6|1494.8|1494.4|97
1608805730000|2020-12-24 10:28:50|1494.6|1494.2|1494.6|1494.2|1494.6|1494.2|1494.6|1494.2|0
1608805760000|2020-12-24 10:29:20|1494.8|1494.4|1494.8|1494.4|1494.8|1494.6|1494.6|1494.4|1708
1608805780000|2020-12-24 10:29:40||1494.2||1494.2||1494.2||1494.2|0
1608805800000|2020-12-24 10:30:00|1494.6|1494.4|1494.6|1494.2|1494.6|1494.4|1494.6|1494.2|302
1608805810000|2020-12-24 10:30:10|1494.8|1494.4|1494.8|1494.2|1494.8|1494.4|1494.8|1494.2|0
1608805820000|2020-12-24 10:30:20|1494.6|1494.4|1494.4|1494.2|1494.8|1494.4|1494.4|1494.2|2917
1608805830000|2020-12-24 10:30:30|1494.2|1494|1494.2|1494|1494.2|1494|1494.2|1494|407
1608805840000|2020-12-24 10:30:40|1494.4|1493.8|1494.2|1493.8|1494.4|1493.8|1494|1493.8|2472
1608805850000|2020-12-24 10:30:50|1494||1494||1494||1494||50
1608805860000|2020-12-24 10:31:00|1494.2|1494|1494.6|1494.4|1494.8|1494.4|1494.2|1494|1424
1608805870000|2020-12-24 10:31:10|1494.8|1494.6|1495|1494.6|1495|1494.6|1494.8|1494.6|222
1608805880000|2020-12-24 10:31:20|1494.8|1494.4|1494.4|1494|1494.8|1494.4|1494.4|1494|2069
1608805910000|2020-12-24 10:31:50|1494.6|1494.2|1494.6|1494.2|1494.6|1494.2|1494.6|1494.2|2750
1608805920000|2020-12-24 10:32:00|1494.4|1494|1494.4|1494|1494.6|1494.2|1494.4|1494|285
1608805930000|2020-12-24 10:32:10|1494.2||1494.2||1494.2||1494.2||0
1608805940000|2020-12-24 10:32:20|1494|1493.8|1493.6|1493.2|1494|1493.8|1493.4|1493.2|4844
1608805950000|2020-12-24 10:32:30|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|0
1608805960000|2020-12-24 10:32:40|1494|1493.6|1494.8|1494.4|1494.8|1494.4|1494|1493.6|778
1608805970000|2020-12-24 10:32:50|1495|1494.6|1494.6|1494.2|1495|1494.6|1494.4|1494|627
1608805980000|2020-12-24 10:33:00|1494.4|1494|1494.4|1494|1494.4|1494.2|1494.2|1493.8|100
1608805990000|2020-12-24 10:33:10|1494.6|1494.2|1494.8|1494.4|1494.8|1494.6|1494.6|1494.2|713
1608806000000|2020-12-24 10:33:20|1495|1494.6|1495|1494.6|1495|1494.8|1494.8|1494.6|1762
1608806010000|2020-12-24 10:33:30||1494.8||1494.6||1494.8||1494.6|3
1608806020000|2020-12-24 10:33:40||1494.8||1494.6||1494.8||1494.6|226
1608806030000|2020-12-24 10:33:50||1494.8||1494.6||1494.8||1494.6|715
1608806040000|2020-12-24 10:34:00|1494.8|1494.4|1495|1494.6|1495|1494.8|1494.8|1494.4|300
1608806050000|2020-12-24 10:34:10|1494.8|1494.4|1494.8|1494.4|1494.8|1494.6|1494.6|1494.4|2127
1608806070000|2020-12-24 10:34:30|1494.6||1494.6||1494.6||1494.6||0
1608806080000|2020-12-24 10:34:40||1494.2||1494.2||1494.2||1494.2|0
1608806090000|2020-12-24 10:34:50|1494.8|1494.4|1495.4|1495|1495.4|1495|1494.8|1494.2|1167
1608806100000|2020-12-24 10:35:00|1495.2|1494.8|1495.2|1494.8|1495.2|1494.8|1495.2|1494.8|104
1608806130000|2020-12-24 10:35:30|1495|1494.6|1495.4|1495|1495.4|1495|1495|1494.6|3300
1608806140000|2020-12-24 10:35:40|1495.2|1495.2|1495.4|1495.2|1495.4|1495.2|1495.2|1495.2|873
1608806160000|2020-12-24 10:36:00|1495.6|1495.4|1495.4|1495.2|1495.8|1495.4|1495.4|1495.2|203
1608806180000|2020-12-24 10:36:20|1495.2|1495|1495.4|1495|1495.4|1495.2|1495.2|1495|726
1608806190000|2020-12-24 10:36:30|1495.2|1495.2|1495.2|1495|1495.2|1495.2|1495.2|1495|226
1608806210000|2020-12-24 10:36:50|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|910
1608806230000|2020-12-24 10:37:10|1495.6|1495.4|1495.6|1495.2|1496|1495.8|1495.6|1495.2|7148
1608806240000|2020-12-24 10:37:20|1495.4||1495.4||1495.4||1495.4||1
1608806250000|2020-12-24 10:37:30|1495.6|1495.4|1495.6|1495.2|1495.8|1495.4|1495.6|1495.2|733
1608806260000|2020-12-24 10:37:40|1495.4|1495|1495.6|1495.2|1495.6|1495.4|1495.4|1495|575
1608806270000|2020-12-24 10:37:50|1495.4|1495|1495.4|1495|1495.4|1495|1495.4|1495|0
1608806280000|2020-12-24 10:38:00|1495.6||1495.4||1495.6||1495.4||0
1608806300000|2020-12-24 10:38:20|1495.2|1494.8|1495.2|1494.8|1495.2|1494.8|1495|1494.6|818
1608806310000|2020-12-24 10:38:30||1495||1495||1495||1495|0
1608806320000|2020-12-24 10:38:40|1495.4|1494.8|1495.2|1494.8|1495.4|1494.8|1495.2|1494.8|470
1608806330000|2020-12-24 10:38:50|1495.4||1495.4||1495.4||1495.4||0
1608806340000|2020-12-24 10:39:00|1495.6|1495|1495.6|1495.2|1495.6|1495.2|1495.6|1495|408
1608806350000|2020-12-24 10:39:10|1495.4|1495|1495.6|1495.4|1495.8|1495.4|1495.4|1495|125
1608806360000|2020-12-24 10:39:20||1495.2||1495.2||1495.4||1495.2|64
1608806370000|2020-12-24 10:39:30|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|250
1608806390000|2020-12-24 10:39:50||1495.6||1495.4||1495.6||1495.4|341
1608806410000|2020-12-24 10:40:10|1495.6|1495.2|1495.6|1495.2|1495.6|1495.2|1495.6|1495.2|726
1608806420000|2020-12-24 10:40:20|1495.8|1495.4|1496|1495.4|1496|1495.4|1495.6|1495.2|1475
1608806430000|2020-12-24 10:40:30|1495.8|1495.6|1495.8|1495.4|1495.8|1495.6|1495.8|1495.4|0
1608806440000|2020-12-24 10:40:40||1495.6||1495.6||1495.6||1495.6|0
1608806450000|2020-12-24 10:40:50||1495.4||1495.4||1495.4||1495.4|0
1608806470000|2020-12-24 10:41:10||1495.6||1495.6||1495.6||1495.6|0
1608806480000|2020-12-24 10:41:20|1495.6|1495.4|1495.4|1495.2|1495.6|1495.4|1495.4|1495.2|6055
1608806490000|2020-12-24 10:41:30|1495.6|1495.4|1495.6|1495.2|1495.6|1495.4|1495.6|1495.2|1035
1608806500000|2020-12-24 10:41:40|1495.4|1495|1495.2|1495|1495.4|1495|1495.2|1495|412
1608806510000|2020-12-24 10:41:50|1495|1494.8|1495.2|1494.8|1495.2|1494.8|1495|1494.8|595
1608806520000|2020-12-24 10:42:00|1495.4|1495|1495.6|1495.2|1495.6|1495.2|1495.4|1495|751
1608806560000|2020-12-24 10:42:40|1495.4||1495.6||1495.6||1495.4||1500
1608806570000|2020-12-24 10:42:50||1495.4||1495.2||1495.4||1495.2|130
1608806580000|2020-12-24 10:43:00|1495.8|1495.4|1495.4|1495.2|1495.8|1495.4|1495.4|1495.2|773
1608806600000|2020-12-24 10:43:20|||||||||800
1608806610000|2020-12-24 10:43:30|1495.6|1495.4|1495.6|1495.2|1495.6|1495.4|1495.6|1495.2|192
1608806620000|2020-12-24 10:43:40|1495.4|1495.4|1495.4|1495.2|1495.4|1495.4|1495.4|1495.2|99
1608806630000|2020-12-24 10:43:50|1495.6|1495.4|1495.6|1495.2|1495.6|1495.4|1495.6|1495.2|396
1608806650000|2020-12-24 10:44:10|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|0
1608806660000|2020-12-24 10:44:20||1495.6||1495.4||1495.6||1495.4|502
1608806680000|2020-12-24 10:44:40|1495.6||1495.6||1495.6||1495.6||500
1608806690000|2020-12-24 10:44:50|1495.8|1495.6|1496|1495.6|1496.2|1495.8|1495.6|1495.4|4755
1608806700000|2020-12-24 10:45:00|1496.2|1495.8|1496.4|1496|1496.4|1496.2|1496.2|1495.6|3496
1608806710000|2020-12-24 10:45:10|1496.2|1495.8|1496.2|1495.8|1496.2|1495.8|1496.2|1495.8|105
1608806720000|2020-12-24 10:45:20|1495.6|1495.4|1496|1495.8|1496.4|1496|1495.6|1495.4|10365
1608806730000|2020-12-24 10:45:30|1495.8|1495.6|1495.4|1495.2|1496|1495.6|1495.4|1495.2|2110
1608806740000|2020-12-24 10:45:40|1495.6||1495.6||1495.6||1495.6||350
1608806750000|2020-12-24 10:45:50||1495.4||1495.4||1495.4||1495.4|140
1608806760000|2020-12-24 10:46:00|1495.8||1495.8||1495.8||1495.8||0
1608806770000|2020-12-24 10:46:10|1495.6||1495.8||1495.8||1495.6||100
1608806790000|2020-12-24 10:46:30|1495.6|1495.2|1495.6|1495.2|1495.6|1495.2|1495.4|1495.2|785
1608806820000|2020-12-24 10:47:00|1495.4||1495.4||1495.4||1495.4||0
1608806830000|2020-12-24 10:47:10|||||||||100
1608806840000|2020-12-24 10:47:20|1495.2|1495|1495.4|1495.2|1495.4|1495.2|1495.2|1495|1467
1608806850000|2020-12-24 10:47:30|1495.2|1495|1494.8|1494.4|1495.2|1495|1494.8|1494.4|8538
1608806860000|2020-12-24 10:47:40|1495|1494.6|1495|1494.6|1495|1494.8|1495|1494.6|2532
1608806870000|2020-12-24 10:47:50|1494.8|1494.4|1494.8|1494.4|1494.8|1494.4|1494.8|1494.4|0
1608806880000|2020-12-24 10:48:00|1494.6||1494.6||1494.6||1494.6||0
1608806890000|2020-12-24 10:48:10|1494.8|1494.2|1494.8|1494.4|1494.8|1494.6|1494.8|1494.2|1141
1608806920000|2020-12-24 10:48:40|1494.6||1494.8||1494.8||1494.6||500
1608806930000|2020-12-24 10:48:50||1494.6||1494.6||1494.6||1494.6|0
1608806940000|2020-12-24 10:49:00|1495|1494.8|1495|1494.6|1495|1494.8|1494.8|1494.6|1001
1608806950000|2020-12-24 10:49:10||1494.4||1494.4||1494.4||1494.4|0
1608806960000|2020-12-24 10:49:20|1494.8|1494.6|1495|1494.8|1495|1494.8|1494.8|1494.6|737
1608806980000|2020-12-24 10:49:40|1494.8|1494.6|1494.6|1494.2|1494.8|1494.6|1494.4|1494.2|10376
1608806990000|2020-12-24 10:49:50||1494.4||1494.4||1494.4||1494.4|462
1608807000000|2020-12-24 10:50:00|||||||||25
1608807020000|2020-12-24 10:50:20|1494.4|1494|1494.6|1494.4|1494.6|1494.4|1494.2|1494|9660
1608807050000|2020-12-24 10:50:50|||||||||333
1608807060000|2020-12-24 10:51:00||1494.2||1494.2||1494.2||1494.2|931
1608807070000|2020-12-24 10:51:10|1494.8|1494.4|1494.8|1494.4|1494.8|1494.4|1494.8|1494.4|1055
1608807090000|2020-12-24 10:51:30||1494.6||1494.4||1494.6||1494.4|500
1608807100000|2020-12-24 10:51:40|1494.6|1494.2|1494.8|1494.4|1494.8|1494.6|1494.4|1494.2|4242
1608807110000|2020-12-24 10:51:50|1494.6||1494.8||1494.8||1494.6||0
1608807130000|2020-12-24 10:52:10|1495|1494.6|1494.8|1494.6|1495|1494.8|1494.8|1494.6|710
1608807150000|2020-12-24 10:52:30|1494.6|1494.4|1494.2|1493.8|1494.6|1494.4|1493.8|1493.6|26787
1608807160000|2020-12-24 10:52:40|1493.6|1493.4|1493.2|1493|1493.8|1493.6|1493.2|1493|9779
1608807170000|2020-12-24 10:52:50|1493|1492.8|1492.4|1492|1493|1492.8|1492|1491.8|62957
1608807180000|2020-12-24 10:53:00|1492.2||1492.4||1492.4||1492.2||0
1608807190000|2020-12-24 10:53:10|1492.2|1491.8|1491.8|1491.4|1492.2|1491.8|1491.6|1491.4|3901
1608807200000|2020-12-24 10:53:20|1491.6|1491.2|1492|1491.6|1492|1491.6|1491.2|1491|4353
1608807210000|2020-12-24 10:53:30|1491.8||1492||1492||1491.8||477
1608807220000|2020-12-24 10:53:40|1492.2|1491.8|1492.2|1491.8|1492.4|1492|1492.2|1491.6|1112
1608807230000|2020-12-24 10:53:50|1492.4||1492.4||1492.4||1492.4||0
1608807240000|2020-12-24 10:54:00|1492.6|1492|1492.4|1492.2|1492.6|1492.2|1492.4|1492|0
1608807250000|2020-12-24 10:54:10||1492||1492||1492||1492|0
1608807260000|2020-12-24 10:54:20||1492.2||1492.2||1492.2||1492.2|40
1608807290000|2020-12-24 10:54:50|1492.6|1492.4|1492.4|1492.2|1492.8|1492.4|1492.4|1492.2|216
1608807300000|2020-12-24 10:55:00|1492.6|1492.4|1492.6|1492.2|1492.8|1492.6|1492.6|1492.2|1175
1608807310000|2020-12-24 10:55:10|1492.4|1492|1491.8|1491.6|1492.4|1492|1491.8|1491.6|2662
1608807320000|2020-12-24 10:55:20|1492||1492||1492||1492||0
1608807330000|2020-12-24 10:55:30|1491.8|1491.4|1491.6|1491|1491.8|1491.4|1491.6|1491|331
1608807340000|2020-12-24 10:55:40||1491.2||1491.4||1491.4||1491.2|500
1608807350000|2020-12-24 10:55:50|1491.4|1491.2|1491.6|1491.2|1491.6|1491.2|1491.2|1491|887
1608807360000|2020-12-24 10:56:00|1491.8|1491.4|1491.8|1491.4|1492|1491.6|1491.6|1491.4|1903
1608807370000|2020-12-24 10:56:10|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|1491.4|1491|984
1608807380000|2020-12-24 10:56:20|1491.8|1491.4|1492|1491.8|1492|1491.8|1491.8|1491.4|2616
1608807390000|2020-12-24 10:56:30||1491.6||1491.6||1491.6||1491.6|0
1608807400000|2020-12-24 10:56:40|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|270
1608807410000|2020-12-24 10:56:50|1491.6|1491.2|1491|1490.8|1491.6|1491.2|1491|1490.6|18333
1608807420000|2020-12-24 10:57:00|1491.2|1491|1491.2|1491|1491.2|1491|1491.2|1490.8|2259
1608807430000|2020-12-24 10:57:10|1491|1490.8|1491.4|1491|1491.4|1491.2|1491|1490.8|3582
1608807440000|2020-12-24 10:57:20|1491.2|1491.2|1491.4|1491|1491.4|1491.2|1491.2|1491|1652
1608807450000|2020-12-24 10:57:30|1491.2|1490.6|1491.2|1491|1491.4|1491|1490.8|1490.4|12500
1608807460000|2020-12-24 10:57:40|1491.4|1491.2|1491.6|1491.2|1491.6|1491.2|1491.4|1491.2|250
1608807470000|2020-12-24 10:57:50|1491.4|1491|1491|1490.6|1491.4|1491|1490.8|1490.4|3793
1608807480000|2020-12-24 10:58:00|1490.8|1490.4|1490.8|1490.4|1490.8|1490.6|1490.2|1490|8539
1608807490000|2020-12-24 10:58:10|1490.6|1490.2|1490.8|1490.2|1490.8|1490.2|1490.6|1490.2|297
1608807510000|2020-12-24 10:58:30|1490.6|1490|1490|1489.6|1490.6|1490|1489.8|1489.6|24119
1608807520000|2020-12-24 10:58:40|1489.8|1489.4|1490|1489.4|1490|1489.4|1489.6|1489.4|3052
1608807530000|2020-12-24 10:58:50|1489.8|1489.2|1489.8|1489.4|1489.8|1489.4|1489.4|1489.2|1049
1608807540000|2020-12-24 10:59:00|1489.6|1489.6|1489.8|1489.4|1490|1489.6|1489.4|1489.2|2257
1608807550000|2020-12-24 10:59:10|1489.6|1489.2|1489.6|1489.4|1489.6|1489.4|1489.4|1489.2|1018
1608807560000|2020-12-24 10:59:20|1489.4|1489.2|1489.8|1489.4|1489.8|1489.6|1489.4|1489.2|1130
1608807570000|2020-12-24 10:59:30|1489.6||1489.8||1489.8||1489.6||810
1608807580000|2020-12-24 10:59:40|1490|1489.6|1490.6|1490|1490.6|1490.2|1490|1489.6|2993
1608807590000|2020-12-24 10:59:50|1490.4|1490.4|1490.6|1490.2|1490.8|1490.4|1490.2|1490.2|3114
1608807600000|2020-12-24 11:00:00|1490.4|1490|1490.2|1489.8|1490.6|1490|1490|1489.8|1061
1608807610000|2020-12-24 11:00:10|1490|1489.6|1490.2|1489.8|1490.2|1489.8|1489.8|1489.6|2417
1608807620000|2020-12-24 11:00:20|1490.4|1490|1490.8|1490.4|1490.8|1490.4|1490|1490|2121
1608807630000|2020-12-24 11:00:30|1490.6|1490.2|1490.6|1490.2|1490.6|1490.4|1490.6|1490.2|6123
1608807640000|2020-12-24 11:00:40|1490.8|1490.4|1491|1490.6|1491|1490.6|1490.6|1490.4|2043
1608807650000|2020-12-24 11:00:50|1490.8|1490.8|1490.6|1490.2|1490.8|1490.8|1490.6|1490.2|1257
1608807670000|2020-12-24 11:01:10|1490.4|1490.4|1490.8|1490.4|1490.8|1490.4|1490.4|1490.4|3091
1608807680000|2020-12-24 11:01:20|1491|1490.6|1491|1490.6|1491|1490.6|1491|1490.6|236
1608807690000|2020-12-24 11:01:30|1490.8|1490.8|1490.8|1490.4|1490.8|1490.8|1490.8|1490.4|238
1608807700000|2020-12-24 11:01:40|1491|1490.6|1491.2|1490.8|1491.2|1491|1490.8|1490.4|4302
1608807730000|2020-12-24 11:02:10|1491.4|1491|1491.4|1491|1491.4|1491.2|1491.4|1491|10
1608807740000|2020-12-24 11:02:20|1491.2|1490.8|1491.8|1491.2|1491.8|1491.2|1491|1490.8|3119
1608807750000|2020-12-24 11:02:30|1491.6|1491|1491|1490.8|1491.6|1491|1491|1490.8|4464
1608807760000|2020-12-24 11:02:40|1490.4|1490.2|1490.8|1490.4|1490.8|1490.6|1490.4|1490|14293
1608807770000|2020-12-24 11:02:50|1491|1490.6|1490.8|1490.4|1491.4|1491|1490.8|1490.4|3776
1608807780000|2020-12-24 11:03:00|1491|1490.6|1490.8|1490.6|1491|1490.6|1490.8|1490.6|439
1608807790000|2020-12-24 11:03:10|1491||1490.8||1491||1490.8||0
1608807800000|2020-12-24 11:03:20|1491|1490.4|1491|1490.6|1491|1490.6|1490.8|1490.4|0
1608807810000|2020-12-24 11:03:30|1491.2|1490.8|1491|1490.6|1491.4|1491|1490.8|1490.6|1936
1608807820000|2020-12-24 11:03:40|1490.8|1490.8|1491.4|1491|1491.4|1491.2|1490.8|1490.8|1793
1608807830000|2020-12-24 11:03:50|1491.2|1490.8|1491.6|1491.2|1491.6|1491.2|1491|1490.8|1078
1608807840000|2020-12-24 11:04:00|1491.8||1491.6||1491.8||1491.6||662
1608807870000|2020-12-24 11:04:30|1491.8|1491.4|1491.4|1491|1491.8|1491.6|1491|1490.8|5247
1608807880000|2020-12-24 11:04:40|1491.6|1491.2|1491.6|1491.2|1491.6|1491.4|1491.4|1491|1137
1608807890000|2020-12-24 11:04:50|1491.4|1491|1491.4|1491.2|1491.6|1491.2|1491.4|1491|2020
1608807900000|2020-12-24 11:05:00|1491.6|1491|1491.6|1491|1491.6|1491|1491.6|1491|200
1608807920000|2020-12-24 11:05:20|1491.4|1491.2|1491.8|1491.4|1491.8|1491.4|1491.2|1491.2|1348
1608807930000|2020-12-24 11:05:30|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|1491.4|1491|0
1608807950000|2020-12-24 11:05:50||1491.4||1491.4||1491.4||1491.4|0
1608807960000|2020-12-24 11:06:00|1491.8|1491.6|1491.8|1491.4|1492|1491.6|1491.8|1491.4|60
1608807970000|2020-12-24 11:06:10|1492|1491.6|1492.4|1492|1492.4|1492|1492|1491.6|4327
1608807980000|2020-12-24 11:06:20|1492.2|1492.2|1492.4|1492.2|1492.4|1492.2|1492.2|1492.2|1357
1608807990000|2020-12-24 11:06:30||1492||1492.2||1492.2||1492|0
1608808000000|2020-12-24 11:06:40|1492.6|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.2|1737
1608808010000|2020-12-24 11:06:50|1492.6|1492.2|1492.8|1492.4|1492.8|1492.6|1492.6|1492.2|2324
1608808020000|2020-12-24 11:07:00|1493|1492.6|1493|1492.8|1493|1492.8|1493|1492.6|1384
1608808030000|2020-12-24 11:07:10|1493.2|1492.6|1493|1492.8|1493.2|1492.8|1492.8|1492.6|14305
1608808040000|2020-12-24 11:07:20|1493.2||1493||1493.2||1493||6863
1608808050000|2020-12-24 11:07:30|1492.8|1492.6|1492.8|1492.4|1492.8|1492.6|1492.8|1492.4|351
1608808060000|2020-12-24 11:07:40|1492.6|1492.2|1492.6|1492.4|1492.6|1492.4|1492.4|1492|1113
1608808070000|2020-12-24 11:07:50|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|247
1608808080000|2020-12-24 11:08:00|1492.6|1492.4|1492|1491.6|1492.6|1492.4|1492|1491.6|3013
1608808090000|2020-12-24 11:08:10|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|1491.6|1491.2|896
1608808100000|2020-12-24 11:08:20||1491.6||1491.4||1491.6||1491.4|0
1608808130000|2020-12-24 11:08:50|1491.6|1491.2|1491.4|1491.2|1491.6|1491.2|1491.4|1491.2|1800
1608808140000|2020-12-24 11:09:00|1491.6|1491.4|1491.6|1491.2|1491.6|1491.4|1491.6|1491.2|697
1608808150000|2020-12-24 11:09:10|1491.8|1491.4|1492|1491.6|1492.2|1491.8|1491.8|1491.4|2581
1608808170000|2020-12-24 11:09:30||1491.8||1491.6||1491.8||1491.6|0
1608808200000|2020-12-24 11:10:00|1491.8|1491.8|1492.2|1491.8|1492.2|1491.8|1491.8|1491.8|585
1608808220000|2020-12-24 11:10:20||1492||1492||1492||1492|0
1608808240000|2020-12-24 11:10:40|1492.4|1491.8|1491.8|1491.6|1492.4|1492|1491.8|1491.6|124
1608808250000|2020-12-24 11:10:50|1492||1492||1492||1492||0
1608808260000|2020-12-24 11:11:00|1492.2|1491.8|1492|1491.6|1492.2|1491.8|1492|1491.6|1100
1608808270000|2020-12-24 11:11:10|1492.2|1491.8|1492.4|1491.8|1492.4|1492|1492.2|1491.8|113
1608808280000|2020-12-24 11:11:20|1492.2|1491.6|1492.2|1491.6|1492.2|1491.6|1492.2|1491.6|0
1608808310000|2020-12-24 11:11:50|1492.4|1491.8|1492.4|1492|1492.6|1492|1492.2|1491.8|1119
1608808320000|2020-12-24 11:12:00|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|1492.4|1492|1533
1608808340000|2020-12-24 11:12:20|1492.8|1492.4|1493|1492.6|1493|1492.6|1492.8|1492.4|1204
1608808350000|2020-12-24 11:12:30|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.6|1492.4|500
1608808360000|2020-12-24 11:12:40|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|1492.4|1492|1399
1608808370000|2020-12-24 11:12:50|1492.8||1492.8||1492.8||1492.8||0
1608808380000|2020-12-24 11:13:00||1492.4||1492.4||1492.4||1492.2|0
1608808390000|2020-12-24 11:13:10|1493|1492.2|1493|1492.6|1493|1492.6|1493|1492.2|1000
1608808400000|2020-12-24 11:13:20|1492.8|1492.4|1492.2|1492|1492.8|1492.4|1492.2|1492|1704
1608808410000|2020-12-24 11:13:30|1492|1491.8|1492.6|1492.2|1492.6|1492.2|1492|1491.8|704
1608808420000|2020-12-24 11:13:40|1492.4|1492|1492.4|1492.2|1492.6|1492.2|1492.2|1492|4700
1608808430000|2020-12-24 11:13:50||1492||1492.2||1492.2||1492|0
1608808450000|2020-12-24 11:14:10||1492||1492||1492||1492|0
1608808460000|2020-12-24 11:14:20||1492.2||1492||1492.2||1492|500
1608808470000|2020-12-24 11:14:30|1492.6|1492.2|1492.6|1492.2|1492.6|1492.4|1492.2|1492|5754
1608808480000|2020-12-24 11:14:40|1492.4|1492|1492.4|1492|1492.4|1492|1492.2|1492|50
1608808500000|2020-12-24 11:15:00|1492.6|1492.2|1492.4|1492|1492.6|1492.2|1492.4|1492|185
1608808510000|2020-12-24 11:15:10|||||||||200
1608808540000|2020-12-24 11:15:40|1492.2|1491.8|1492.2|1491.8|1492.2|1491.8|1492.2|1491.8|50
1608808550000|2020-12-24 11:15:50|1492.4|1492|1492.6|1492.2|1492.8|1492.2|1492.4|1492|237
1608808570000|2020-12-24 11:16:10|1492.4|1492|1492.4|1492.2|1492.6|1492.2|1492.2|1492|1178
1608808580000|2020-12-24 11:16:20|1492.6|1492|1492.4|1492|1492.6|1492|1492.4|1492|0
1608808590000|2020-12-24 11:16:30|1492.2|1491.8|1492.2|1491.8|1492.2|1491.8|1492|1491.8|1153
1608808600000|2020-12-24 11:16:40|1492.4|1492|1492.4|1492|1492.4|1492|1492.4|1492|0
1608808620000|2020-12-24 11:17:00|1492.2|1491.8|1492.2|1491.8|1492.2|1492|1492.2|1491.8|1000
1608808630000|2020-12-24 11:17:10||1492||1492||1492||1492|0
1608808640000|2020-12-24 11:17:20|1492.4|1492.2|1492.8|1492.4|1493|1492.8|1492.4|1492.2|1523
1608808650000|2020-12-24 11:17:30|1492.6||1492.6||1492.6||1492.6||4000
1608808660000|2020-12-24 11:17:40|||||||||96
1608808670000|2020-12-24 11:17:50|1492.8||1492.8||1492.8||1492.8||401
1608808700000|2020-12-24 11:18:20|1493|1492.6|1493|1492.6|1493|1492.8|1492.8|1492.6|350
1608808710000|2020-12-24 11:18:30|1492.8|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.4|1012
1608808720000|2020-12-24 11:18:40|1492.6|1492.2|1492.8|1492.4|1492.8|1492.4|1492.4|1492.2|2137
1608808730000|2020-12-24 11:18:50||1492.6||1492.4||1492.6||1492.4|0
1608808740000|2020-12-24 11:19:00||1492.6||1492.4||1492.6||1492.4|1000
1608808750000|2020-12-24 11:19:10|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|0
1608808760000|2020-12-24 11:19:20|1492.8|1492.4|1492.8|1492.6|1493.2|1492.8|1492.8|1492.4|19463
1608808770000|2020-12-24 11:19:30|1492.6|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.4|750
1608808780000|2020-12-24 11:19:40|1492.6|1492.2|1492.8|1492.2|1492.8|1492.2|1492.6|1492.2|901
1608808820000|2020-12-24 11:20:20||1492.4||1492.6||1492.6||1492.4|0
1608808830000|2020-12-24 11:20:30|1493|1492.8|1493.2|1493|1493.4|1493|1493|1492.8|350
1608808840000|2020-12-24 11:20:40|1493.4||1493.4||1493.4||1493.4||0
1608808860000|2020-12-24 11:21:00|1493.6|1493.2|1493.8|1493.4|1493.8|1493.4|1493.6|1493.2|412
1608808870000|2020-12-24 11:21:10|1493.6|1493.2|1493.6|1493.2|1493.6|1493.2|1493.6|1493.2|0
1608808880000|2020-12-24 11:21:20|1493.4|1492.8|1493.6|1493.2|1493.6|1493.2|1493|1492.8|9285
1608808890000|2020-12-24 11:21:30|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|126
1608808910000|2020-12-24 11:21:50|1493.6|1493.2|1493.6|1493.2|1493.6|1493.2|1493.6|1493.2|454
1608808930000|2020-12-24 11:22:10|1493.4|1493|1493.4|1493|1493.4|1493|1493.2|1493|1250
1608808940000|2020-12-24 11:22:20|1493.6||1493.6||1493.6||1493.6||0
1608808950000|2020-12-24 11:22:30|1493.8|1493.2|1494|1493.6|1494|1493.8|1493.6|1493.2|3147
1608808960000|2020-12-24 11:22:40|1494.2|1493.8|1494.2|1493.8|1494.2|1494|1494|1493.8|854
1608808970000|2020-12-24 11:22:50|1494.4||1494.2||1494.4||1494.2||68
1608808980000|2020-12-24 11:23:00|1494.4||1494.2||1494.4||1494.2||793
1608808990000|2020-12-24 11:23:10|1494.4|1494|1494.4|1494.2|1494.4|1494.2|1494.4|1494|1854
1608809000000|2020-12-24 11:23:20|1494.2|1493.8|1493.6|1493.2|1494.2|1493.8|1493.6|1493.2|11513
1608809010000|2020-12-24 11:23:30|1493.4|1493|1493.4|1493|1493.4|1493|1493.4|1493|830
1608809020000|2020-12-24 11:23:40|||||||||424
1608809030000|2020-12-24 11:23:50|||||||||1000
1608809040000|2020-12-24 11:24:00|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|0
1608809060000|2020-12-24 11:24:20|1493.4|1493|1493.4|1493|1493.6|1493.2|1493.4|1493|842
1608809080000|2020-12-24 11:24:40|1493.2||1493.4||1493.4||1493.2||0
1608809090000|2020-12-24 11:24:50|1493.2||1493.4||1493.4||1493.2||1200
1608809110000|2020-12-24 11:25:10|1493.6|1493.2|1493.6|1493.2|1493.6|1493.4|1493.6|1493.2|1385
1608809120000|2020-12-24 11:25:20|1493.4|1493|1493.4|1493|1493.6|1493.4|1493.4|1493|3450
1608809130000|2020-12-24 11:25:30|1493.6|1493.2|1493.2|1493|1493.6|1493.2|1493|1492.8|12771
1608809140000|2020-12-24 11:25:40|1493.4|1493.2|1494|1493.6|1494.4|1494|1493|1492.8|24463
1608809150000|2020-12-24 11:25:50|1493.8|1493.8|1494.2|1493.8|1494.2|1493.8|1493.8|1493.6|2149
1608809160000|2020-12-24 11:26:00|1494|1493.6|1493.8|1493.4|1494|1493.8|1493.8|1493.4|97
1608809170000|2020-12-24 11:26:10|1494|1493.6|1494|1493.6|1494|1493.6|1493.8|1493.6|600
1608809210000|2020-12-24 11:26:50|1494.2|1493.8|1494|1493.8|1494.2|1493.8|1494|1493.8|80
1608809220000|2020-12-24 11:27:00|1493.8|1493.6|1494.4|1494|1494.4|1494|1493.8|1493.6|2213
1608809230000|2020-12-24 11:27:10|1494.6|1494.2|1494.6|1494.2|1494.6|1494.4|1494.4|1494.2|2587
1608809240000|2020-12-24 11:27:20||1494.4||1494.2||1494.4||1494.2|3
1608809250000|2020-12-24 11:27:30|1494.4|1494|1494.4|1494|1494.4|1494.2|1494.2|1494|753
1608809280000|2020-12-24 11:28:00|1494.6|1494.2|1494.6|1494.4|1494.6|1494.4|1494.6|1494.2|486
1608809290000|2020-12-24 11:28:10|1494.4|1494.2|1494.6|1494.2|1494.6|1494.2|1494.2|1494|4924
1608809300000|2020-12-24 11:28:20|1494.4||1494.6||1494.6||1494.4||750
1608809390000|2020-12-24 11:29:50|1494.4|1494|1494.4|1494|1494.4|1494.2|1494.4|1494|1022
1608809400000|2020-12-24 11:30:00|1494.2||1494.4||1494.4||1494.2||0
1608809420000|2020-12-24 11:30:20|1494.2|1493.8|1494|1493.8|1494.2|1493.8|1493.8|1493.6|4707
1608809430000|2020-12-24 11:30:30||1493.6||1493.6||1493.6||1493.6|0
1608809440000|2020-12-24 11:30:40|1493.8||1493.8||1493.8||1493.8||60
1608809450000|2020-12-24 11:30:50|1493.6|1493.4|1493.4|1493|1493.6|1493.4|1493.2|1493|4401
1608809460000|2020-12-24 11:31:00|1493.6|1493.2|1493.6|1493.2|1493.6|1493.4|1493.6|1493.2|1094
1608809470000|2020-12-24 11:31:10|1493.4|1493|1493.2|1493|1493.4|1493|1493.2|1493|851
1608809500000|2020-12-24 11:31:40|1492.8|1492.8|1492.8|1492.4|1492.8|1492.8|1492.8|1492.4|3628
1608809510000|2020-12-24 11:31:50|1493|1492.6|1492.8|1492.4|1493|1492.6|1492.8|1492.4|530
1608809520000|2020-12-24 11:32:00||1492.6||1492.6||1492.6||1492.6|643
1608809540000|2020-12-24 11:32:20||1492.4||1492.4||1492.4||1492.4|0
1608809570000|2020-12-24 11:32:50|1492.6||1492.6||1492.6||1492.6||500
1608809580000|2020-12-24 11:33:00|1492.4|1492.2|1492.4|1492|1492.4|1492.2|1492.4|1492|1295
1608809600000|2020-12-24 11:33:20|1492.2|1491.8|1492|1491.8|1492.2|1491.8|1492|1491.8|669
1608809610000|2020-12-24 11:33:30|1492.2|1492|1492.4|1492.2|1492.4|1492.2|1492.2|1492|1530
1608809620000|2020-12-24 11:33:40||1492||1492||1492||1492|0
1608809630000|2020-12-24 11:33:50|1492.6|1492.2|1493|1492.6|1493|1492.8|1492.6|1492.2|4230
1608809640000|2020-12-24 11:34:00|1492.8|1492.4|1492.6|1492.2|1493|1492.4|1492.4|1492.2|2812
1608809650000|2020-12-24 11:34:10|1492.8|1492.4|1492.4|1492|1492.8|1492.6|1492.4|1492|5615
1608809660000|2020-12-24 11:34:20|1492.2|1491.8|1492.2|1491.8|1492.2|1491.8|1491.8|1491.6|2064
1608809670000|2020-12-24 11:34:30|1492.4|1492|1493.2|1493|1493.4|1493|1492.4|1492|2576
1608809680000|2020-12-24 11:34:40||1492.8||1492.8||1492.8||1492.8|0
1608809690000|2020-12-24 11:34:50|1493|1492.6|1493|1492.6|1493|1492.6|1492.8|1492.6|546
1608809700000|2020-12-24 11:35:00|1493.2||1493.2||1493.2||1493.2||0
1608809720000|2020-12-24 11:35:20||1492.8||1493||1493||1492.8|0
1608809740000|2020-12-24 11:35:40|1493.4|1493.2|1493.4|1493|1493.6|1493.2|1493.4|1493|2311
1608809760000|2020-12-24 11:36:00|1493.6||1493.6||1493.6||1493.6||0
1608809770000|2020-12-24 11:36:10|1493.8|1493.2|1494|1493.4|1494|1493.4|1493.8|1493.2|0
1608809780000|2020-12-24 11:36:20|1493.8|1493.6|1493.8|1493.4|1493.8|1493.6|1493.8|1493.4|0
1608809790000|2020-12-24 11:36:30|1494|1493.6|1494|1493.6|1494|1493.6|1494|1493.6|0
1608809800000|2020-12-24 11:36:40|1493.8||1494||1494||1493.8||313
1608809810000|2020-12-24 11:36:50||1493.8||1493.8||1493.8||1493.8|0
1608809820000|2020-12-24 11:37:00|1494.2|1494|1494.4|1494|1494.4|1494|1494.2|1494|172
1608809840000|2020-12-24 11:37:20|1494.6|1494.2|1494.6|1494.2|1494.6|1494.2|1494.6|1494.2|1787
1608809860000|2020-12-24 11:37:40|1494.8|1494.4|1494.6|1494.4|1494.8|1494.4|1494.4|1494.2|2584
1608809870000|2020-12-24 11:37:50|||||||||267
1608809880000|2020-12-24 11:38:00|1494.8|1494.6|1495|1494.8|1495|1494.8|1494.8|1494.6|1607
1608809890000|2020-12-24 11:38:10|||||||||95
1608809900000|2020-12-24 11:38:20|1495.2|1495|1495.4|1495|1495.4|1495.2|1495.2|1495|12906
1608809920000|2020-12-24 11:38:40|1495.6|1495.2|1496.6|1496.2|1496.6|1496.2|1495.6|1495.2|12533
1608809930000|2020-12-24 11:38:50|1496.4|1496|1496.4|1496|1496.4|1496|1496.4|1496|238
1608809940000|2020-12-24 11:39:00||1496.2||1496.2||1496.2||1496.2|0
1608809950000|2020-12-24 11:39:10|||||||||3
1608809960000|2020-12-24 11:39:20|||||||||2
1608809970000|2020-12-24 11:39:30|1496.6|1496.4|1496.8|1496.4|1496.8|1496.4|1496.6|1496.4|722
1608809980000|2020-12-24 11:39:40|1496.6|1496.2|1496.2|1496|1496.6|1496.2|1496.2|1496|1071
1608809990000|2020-12-24 11:39:50|1496|1495.8|1496|1495.6|1496|1495.8|1495.8|1495.4|1592
1608810000000|2020-12-24 11:40:00|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|0
1608810010000|2020-12-24 11:40:10|1495.6|1495.2|1495.8|1495.2|1495.8|1495.2|1495.6|1495.2|500
1608810020000|2020-12-24 11:40:20||1495.4||1495.4||1495.4||1495.4|100
1608810030000|2020-12-24 11:40:30|1496|1495.6|1496|1495.6|1496.2|1496|1495.8|1495.6|4224
1608810040000|2020-12-24 11:40:40||1495.4||1495.6||1495.8||1495.4|225
1608810050000|2020-12-24 11:40:50|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|1495.8|1495.2|0
1608810080000|2020-12-24 11:41:20|1496|1495.6|1496|1495.6|1496|1495.6|1496|1495.6|0
1608810110000|2020-12-24 11:41:50||1495.8||1495.6||1495.8||1495.6|0
1608810130000|2020-12-24 11:42:10|1495.8|1495.2|1496|1495.6|1496|1495.6|1495.4|1495.2|9435
1608810140000|2020-12-24 11:42:20|1495.8|1495.8|1496|1495.8|1496|1495.8|1495.8|1495.8|0
1608810150000|2020-12-24 11:42:30|1495.8|1495|1495.2|1495|1495.8|1495.2|1494.8|1494.6|15890
1608810160000|2020-12-24 11:42:40||1494.8||1494.8||1494.8||1494.8|0
1608810170000|2020-12-24 11:42:50|1495.4|1495|1495.4|1495.2|1495.6|1495.4|1495.4|1495|3000
1608810180000|2020-12-24 11:43:00||1495||1495||1495||1495|0
1608810190000|2020-12-24 11:43:10|1495.2|1494.8|1495.2|1494.6|1495.2|1494.8|1495.2|1494.6|0
1608810210000|2020-12-24 11:43:30|1495.4|1494.8|1495.4|1495|1495.4|1495.2|1495.4|1494.8|2293
1608810220000|2020-12-24 11:43:40|1495.2|1494.8|1495.2|1494.8|1495.4|1494.8|1495.2|1494.8|0
1608810230000|2020-12-24 11:43:50|1495.4|1495|1495.4|1495|1495.4|1495|1495.4|1495|1225
1608810240000|2020-12-24 11:44:00|1495.6|1495.2|1495.4|1495|1495.8|1495.4|1495.4|1495|6232
1608810250000|2020-12-24 11:44:10|1495.6||1495.4||1495.6||1495.4||0
1608810270000|2020-12-24 11:44:30|1495.2|1494.8|1495|1494.6|1495.2|1494.8|1495|1494.6|1875
1608810280000|2020-12-24 11:44:40|1495.2|1494.8|1495.6|1495|1495.6|1495|1495.2|1494.8|612
1608810290000|2020-12-24 11:44:50|1495.4||1495.4||1495.4||1495.4||0
1608810320000|2020-12-24 11:45:20|1495.2|1494.8|1495|1494.6|1495.4|1494.8|1494.8|1494.4|961
1608810330000|2020-12-24 11:45:30|1495.2|1494.8|1495.4|1495|1495.4|1495|1495.2|1494.8|235
1608810370000|2020-12-24 11:46:10|1495.6||1495.4||1495.6||1495.4||0
1608810380000|2020-12-24 11:46:20|1495.6|1495.2|1496.2|1495.8|1496.4|1496.2|1495.6|1495|25195
1608810390000|2020-12-24 11:46:30|1496.4|1496|1496.4|1496.2|1496.6|1496.2|1496.4|1496|1788
1608810400000|2020-12-24 11:46:40|1496.6|1496|1496.8|1496.2|1496.8|1496.2|1496.6|1496|119
1608810410000|2020-12-24 11:46:50|1496.6||1496.6||1496.6||1496.6||0
1608810420000|2020-12-24 11:47:00|1496.8|1496.4|1496.2|1496|1496.8|1496.4|1496.2|1496|3317
1608810430000|2020-12-24 11:47:10|1496|1495.8|1495.6|1495.4|1496|1495.8|1495.6|1495.4|3148
1608810440000|2020-12-24 11:47:20|1495.8|1495.6|1496|1495.6|1496|1495.6|1495.8|1495.6|0
1608810450000|2020-12-24 11:47:30|1496.2|1495.8|1496.2|1495.8|1496.2|1496|1496|1495.8|15
1608810470000|2020-12-24 11:47:50|1496|1496|1496.2|1496|1496.2|1496|1496|1496|69
1608810490000|2020-12-24 11:48:10|1496.4|1496.2|1496.8|1496.4|1496.8|1496.4|1496.4|1496.2|3428
1608810510000|2020-12-24 11:48:30|1497|1496.6|1497|1496.6|1497|1496.6|1497|1496.6|416
1608810520000|2020-12-24 11:48:40|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|0
1608810530000|2020-12-24 11:48:50|1497|1497|1497.2|1496.8|1497.2|1497|1497|1496.8|1150
1608810540000|2020-12-24 11:49:00|1497.4|1497|1497.4|1497|1497.4|1497.2|1497.4|1497|1252
1608810560000|2020-12-24 11:49:20|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|38
1608810570000|2020-12-24 11:49:30|1497.4||1497.4||1497.4||1497.4||0
1608810580000|2020-12-24 11:49:40|1497.6|1497|1497.8|1497.4|1497.8|1497.4|1497.6|1497|3604
1608810600000|2020-12-24 11:50:00|1497.6|1497.6|1497.6|1497.2|1497.6|1497.6|1497.4|1497|603
1608810620000|2020-12-24 11:50:20|1497.8|1497.4|1498|1497.6|1498|1497.6|1497.8|1497.2|802
1608810630000|2020-12-24 11:50:30|1497.8|1497.4|1497.6|1497.2|1497.8|1497.4|1497.6|1497.2|1495
1608810640000|2020-12-24 11:50:40|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|40
1608810650000|2020-12-24 11:50:50|1498|1497.6|1498.4|1498|1498.4|1498|1498|1497.6|2936
1608810670000|2020-12-24 11:51:10|1498.2|1497.8|1498|1497.8|1498.2|1497.8|1498|1497.8|1626
1608810680000|2020-12-24 11:51:20|1498.2|1498|1498.2|1497.8|1498.4|1498|1498.2|1497.8|750
1608810700000|2020-12-24 11:51:40|1498.4|1498|1498|1497.6|1498.4|1498|1497.4|1497|34457
1608810710000|2020-12-24 11:51:50|1498.2||1498||1498.2||1498||0
1608810720000|2020-12-24 11:52:00||1497.4||1497.6||1497.6||1497.4|0
1608810730000|2020-12-24 11:52:10|1497.8|1497.4|1497.8|1497.4|1497.8|1497.6|1497.8|1497.4|0
1608810740000|2020-12-24 11:52:20|1497.6|1497.6|1497.6|1497.2|1497.6|1497.6|1497.2|1496.8|7662
1608810750000|2020-12-24 11:52:30||1497||1497||1497||1497|0
1608810760000|2020-12-24 11:52:40||1497.2||1497||1497.2||1497|0
1608810770000|2020-12-24 11:52:50|1497.4|1496.8|1497.2|1496.8|1497.6|1496.8|1497.2|1496.8|0
1608810780000|2020-12-24 11:53:00|1497.4|1497|1497.4|1497|1497.4|1497|1497.4|1497|0
1608810800000|2020-12-24 11:53:20|1497.2||1497.2||1497.2||1497.2||0
1608810810000|2020-12-24 11:53:30|1497|1496.8|1496.8|1496.6|1497|1496.8|1496.8|1496.6|1005
1608810820000|2020-12-24 11:53:40|1496.6|1496.4|1496.4|1496|1496.6|1496.4|1496.4|1496|1963
1608810830000|2020-12-24 11:53:50|1496.2|1496.2|1496.8|1496.4|1496.8|1496.4|1496.2|1496.2|825
1608810840000|2020-12-24 11:54:00|1496.6|1496.2|1496.4|1496|1496.6|1496.2|1496.2|1496|1981
1608810850000|2020-12-24 11:54:10|1496.2|1495.8|1496|1495.6|1496.2|1495.8|1496|1495.6|150
1608810860000|2020-12-24 11:54:20|1496.2|1495.8|1496.2|1495.8|1496.2|1496|1496|1495.8|1165
1608810870000|2020-12-24 11:54:30|1496.4|1496|1496.6|1496.4|1497|1496.6|1496.4|1496|2017
1608810880000|2020-12-24 11:54:40|1496.4|1496.2|1496.8|1496.4|1496.8|1496.6|1496.4|1496|5282
1608810890000|2020-12-24 11:54:50|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|0
1608810900000|2020-12-24 11:55:00|1496.8||1496.6||1496.8||1496.4||300
1608810910000|2020-12-24 11:55:10|1496.4|1496|1496.4|1496|1496.4|1496|1496.2|1496|238
1608810920000|2020-12-24 11:55:20|1496.2||1496.4||1496.4||1496.2||0
1608810930000|2020-12-24 11:55:30|1496.2|1495.8|1496.2|1495.8|1496.2|1496|1496|1495.8|1135
1608810940000|2020-12-24 11:55:40|1496.4|1496|1496.6|1496.4|1496.8|1496.4|1496.4|1496|1773
1608810950000|2020-12-24 11:55:50|1496.8|1496.2|1497.2|1496.8|1497.2|1496.8|1496.8|1496.2|9829
1608810960000|2020-12-24 11:56:00|1497||1497||1497||1497||270
1608810970000|2020-12-24 11:56:10|1497.2|1496.6|1497.2|1496.8|1497.2|1496.8|1497|1496.6|0
1608810980000|2020-12-24 11:56:20|1497|1496.6|1496.6|1496.2|1497.2|1496.8|1496.6|1496.2|2202
1608810990000|2020-12-24 11:56:30|1496.4|1496|1496.6|1496.2|1496.6|1496.2|1496.4|1496|1612
1608811000000|2020-12-24 11:56:40|1496.8|1496.4|1497.2|1496.6|1497.2|1496.6|1496.8|1496.4|5769
1608811010000|2020-12-24 11:56:50|1497.4|1496.8|1497.4|1497|1497.6|1497|1497.4|1496.8|0
1608811020000|2020-12-24 11:57:00|1497.6|1497.2|1497.8|1497.4|1497.8|1497.4|1497.6|1497.2|151
1608811030000|2020-12-24 11:57:10|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|200
1608811050000|2020-12-24 11:57:30|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|0
1608811070000|2020-12-24 11:57:50|1497.6|1497.6|1498|1497.6|1498|1497.6|1497.6|1497.4|275
1608811080000|2020-12-24 11:58:00|1497.8|1497.8|1498.2|1497.8|1498.4|1498|1497.8|1497.8|634
1608811100000|2020-12-24 11:58:20|1498.4|1498|1498.8|1498.4|1499|1498.6|1498.4|1498|3766
1608811120000|2020-12-24 11:58:40|1499||1499||1499||1499||0
1608811130000|2020-12-24 11:58:50|1498.8|1498.6|1499.2|1498.8|1499.2|1499|1498.6|1498.6|5996
1608811140000|2020-12-24 11:59:00||1499||1498.8||1499||1498.8|582
1608811150000|2020-12-24 11:59:10|1499||1499||1499||1499||0
1608811160000|2020-12-24 11:59:20|1498.8|1498.6|1499|1498.6|1499|1498.6|1498.8|1498.6|130
1608811180000|2020-12-24 11:59:40|1499.2|1498.8|1499.6|1499.2|1499.6|1499.4|1499.2|1498.6|6750
1608811190000|2020-12-24 11:59:50|1499.4||1499.4||1499.4||1499.4||1
1608811200000|2020-12-24 12:00:00|1499.6|1499|1499|1498.6|1499.6|1499|1498.8|1498.6|14352
1608811210000|2020-12-24 12:00:10|1498.8|1498.4|1498.8|1498.4|1498.8|1498.4|1498.6|1498.4|97
1608811220000|2020-12-24 12:00:20|1499.2|1498.6|1499.2|1498.8|1499.2|1499|1499|1498.4|7736
1608811230000|2020-12-24 12:00:30|1499.4|1499.2|1499.6|1499.4|1499.6|1499.4|1499.4|1499.2|0
1608811240000|2020-12-24 12:00:40|1499.4|1499.2|1499.4|1499|1499.4|1499.2|1499.2|1499|3000
1608811260000|2020-12-24 12:01:00|1499.2|1498.8|1498.6|1498.4|1499.4|1498.8|1498.6|1498.4|2044
1608811270000|2020-12-24 12:01:10|1498.8|1498.2|1498.8|1498.2|1498.8|1498.2|1498.8|1498.2|0
1608811280000|2020-12-24 12:01:20|1498.6|1498.4|1499|1498.6|1499.2|1498.6|1498.6|1498.2|818
1608811290000|2020-12-24 12:01:30|1498.8||1498.8||1499||1498.8||0
1608811300000|2020-12-24 12:01:40|1498.6|1498.4|1499.2|1498.8|1499.2|1498.8|1498.6|1498.4|1383
1608811310000|2020-12-24 12:01:50||1498.6||1498.8||1498.8||1498.6|0
1608811320000|2020-12-24 12:02:00|1499|1498.6|1498.2|1498|1499|1498.6|1498.2|1498|1742
1608811330000|2020-12-24 12:02:10|1498.4|1498.2|1498.4|1498.2|1498.4|1498.2|1498.4|1498|226
1608811340000|2020-12-24 12:02:20|1498.2|1498|1498.2|1497.6|1498.2|1498|1498|1497.6|551
1608811350000|2020-12-24 12:02:30|1498.4|1497.8|1498.4|1498|1498.4|1498|1498.4|1497.8|0
1608811370000|2020-12-24 12:02:50|||||||||335
1608811380000|2020-12-24 12:03:00|1498.2|1497.8|1497.6|1497.4|1498.2|1497.8|1497.4|1497.2|7175
1608811390000|2020-12-24 12:03:10|1497.4|1497.2|1498.2|1497.8|1498.2|1497.8|1497.4|1497.2|1092
1608811420000|2020-12-24 12:03:40|1498.4||1498.4||1498.4||1498.4||0
1608811450000|2020-12-24 12:04:10|1498.2|1497.6|1497.8|1497.6|1498.2|1497.6|1497.8|1497.4|3210
1608811460000|2020-12-24 12:04:20|1498|1497.8|1498.6|1498.2|1498.6|1498.4|1498|1497.8|2488
1608811470000|2020-12-24 12:04:30|1498.8|1498.4|1498.8|1498.4|1498.8|1498.4|1498.8|1498.4|0
1608811480000|2020-12-24 12:04:40|1499|1498.6|1499|1498.4|1499|1498.8|1498.8|1498.4|1226
1608811490000|2020-12-24 12:04:50|1498.8|1498.6|1498.8|1498.4|1498.8|1498.6|1498.8|1498.4|0
1608811500000|2020-12-24 12:05:00|1498.6||1498.6||1498.8||1498.6||0
1608811520000|2020-12-24 12:05:20|1498.4|1498.2|1498|1497.8|1498.4|1498.2|1498|1497.6|1573
1608811530000|2020-12-24 12:05:30|1498.2|1498|1498.8|1498.4|1498.8|1498.4|1498.2|1497.8|900
1608811540000|2020-12-24 12:05:40|1499|1498.6|1499|1498.6|1499|1498.8|1499|1498.6|1500
1608811550000|2020-12-24 12:05:50|1499.2|1498.8|1499.2|1498.8|1499.2|1499|1499|1498.8|2189
1608811580000|2020-12-24 12:06:20||1499||1499||1499||1499|266
1608811590000|2020-12-24 12:06:30|1499|1498.8|1499|1498.6|1499.2|1499|1499|1498.6|5103
1608811600000|2020-12-24 12:06:40|1499.2|1498.8|1499|1498.6|1499.2|1498.8|1499|1498.6|1503
1608811630000|2020-12-24 12:07:10||1498.8||1498.8||1498.8||1498.8|750
1608811660000|2020-12-24 12:07:40|1498.8|1498.6|1498.2|1498|1498.8|1498.6|1498.2|1498|2272
1608811670000|2020-12-24 12:07:50|1498.4|1498.2|1498.4|1498.2|1498.6|1498.2|1498.4|1498.2|876
1608811680000|2020-12-24 12:08:00|1498.6|1498.4|1498.6|1498.2|1498.8|1498.4|1498.6|1498.2|1287
1608811690000|2020-12-24 12:08:10|1498.8|1498.4|1499|1498.6|1499.2|1498.6|1498.8|1498.4|552
1608811710000|2020-12-24 12:08:30|1498.8||1499||1499||1498.8||1000
1608811720000|2020-12-24 12:08:40|1499.2||1499||1499.2||1499||0
1608811740000|2020-12-24 12:09:00||1498.8||1498.6||1498.8||1498.6|98
1608811760000|2020-12-24 12:09:20|1499.2|1498.8|1499.2|1499|1499.2|1499|1499.2|1498.8|943
1608811770000|2020-12-24 12:09:30|1499.4|1499.2|1499.4|1499|1499.4|1499.2|1499.4|1499|7551
1608811780000|2020-12-24 12:09:40||1499.2||1499.2||1499.2||1499.2|1280
1608811790000|2020-12-24 12:09:50|1499.6|1499.4|1499.6|1499.2|1499.6|1499.4|1499.6|1499.2|1814
1608811800000|2020-12-24 12:10:00|1499.4||1499.4||1499.4||1499.4||0
1608811830000|2020-12-24 12:10:30|||||||||594
1608811840000|2020-12-24 12:10:40|1499.6|1499.4|1499.4|1499.2|1499.6|1499.4|1499.4|1499.2|1739
1608811860000|2020-12-24 12:11:00|1499.2|1499|1498.4|1498.2|1499.2|1499|1498.4|1498.2|12612
1608811870000|2020-12-24 12:11:10|1498.2|1498|1498.2|1498|1498.2|1498|1498.2|1498|2457
1608811880000|2020-12-24 12:11:20|1498.4||1498.4||1498.4||1498.4||0
1608811890000|2020-12-24 12:11:30|1498.6|1498.2|1498.8|1498.4|1498.8|1498.4|1498.6|1498.2|428
1608811910000|2020-12-24 12:11:50|1499|1498.6|1499.2|1498.8|1499.2|1498.8|1499|1498.6|1093
1608811930000|2020-12-24 12:12:10|1499.4|1499|1499.4|1499|1499.4|1499|1499.4|1499|0
1608811940000|2020-12-24 12:12:20|||||||||1500
1608811950000|2020-12-24 12:12:30|1499.2|1498.8|1498.8|1498.4|1499.2|1498.8|1498.6|1498.4|1409
1608811970000|2020-12-24 12:12:50|1499|1498.6|1499|1498.4|1499|1498.6|1499|1498.4|850
1608812010000|2020-12-24 12:13:30|1499.2|1498.6|1499.2|1498.8|1499.4|1499|1499.2|1498.6|1073
1608812020000|2020-12-24 12:13:40|1499.4|1499|1499.6|1499.2|1499.8|1499.4|1499.4|1498.8|2834
1608812030000|2020-12-24 12:13:50|1499.8|1499.4|1499.8|1499.6|1499.8|1499.6|1499.8|1499.4|1252
1608812050000|2020-12-24 12:14:10|1499.6|1499.4|1499.6|1499.4|1499.8|1499.6|1499.4|1499.2|925
1608812070000|2020-12-24 12:14:30|1499.8|1499.6|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|306
1608812080000|2020-12-24 12:14:40|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|3
1608812090000|2020-12-24 12:14:50|1499.8|1499.4|1499.8|1499.4|1499.8|1499.4|1499.8|1499.4|436
1608812130000|2020-12-24 12:15:30|1499.6|1499.6|1499.4|1499|1499.8|1499.6|1499|1498.8|8368
1608812140000|2020-12-24 12:15:40|1499.2|1498.8|1499.2|1499|1499.4|1499|1499|1498.8|2344
1608812150000|2020-12-24 12:15:50|1499|1498.8|1499.2|1498.8|1499.2|1498.8|1499|1498.8|779
1608812160000|2020-12-24 12:16:00|1499.4|1499|1499.4|1499|1499.4|1499|1499.4|1499|0
1608812170000|2020-12-24 12:16:10|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.4|1499|1907
1608812200000|2020-12-24 12:16:40||1499.4||1499.2||1499.4||1499.2|0
1608812220000|2020-12-24 12:17:00|1499.8|1499.4|1499.8|1499.4|1500|1499.6|1499.8|1499.2|1670
1608812240000|2020-12-24 12:17:20|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|0
1608812260000|2020-12-24 12:17:40|1499.4|1499|1499.4|1499|1499.4|1499.2|1499.2|1499|1425
1608812280000|2020-12-24 12:18:00|||||||||500
1608812310000|2020-12-24 12:18:30||1499.2||1499||1499.2||1499|0
1608812330000|2020-12-24 12:18:50|1499.2||1499.2||1499.2||1499.2||300
1608812340000|2020-12-24 12:19:00|1499.4|1499.2|1499.4|1499|1499.4|1499.2|1499.4|1499|490
1608812350000|2020-12-24 12:19:10|1499.2|1498.8|1499|1498.8|1499.2|1498.8|1499|1498.6|300
1608812360000|2020-12-24 12:19:20|1499.2|1498.6|1499.2|1498.8|1499.2|1498.8|1499.2|1498.6|1925
1608812370000|2020-12-24 12:19:30|1499|1498.6|1499|1498.6|1499|1498.6|1499|1498.6|0
1608812390000|2020-12-24 12:19:50|1499.2|1498.8|1499|1498.8|1499.2|1499|1499|1498.6|397
1608812410000|2020-12-24 12:20:10|1499.2|1499|1499.2|1498.8|1499.2|1499|1499.2|1498.8|869
1608812420000|2020-12-24 12:20:20|1499||1499||1499||1499||0
1608812430000|2020-12-24 12:20:30|1498.8|1498.6|1499|1498.6|1499|1498.8|1498.8|1498.6|255
1608812440000|2020-12-24 12:20:40|1499.2|1498.8|1498.8|1498.6|1499.4|1499|1498.8|1498.6|7514
1608812450000|2020-12-24 12:20:50|||||||||238
1608812460000|2020-12-24 12:21:00|1498.6|1498.4|1498.8|1498.4|1498.8|1498.6|1498.6|1498.2|3090
1608812490000|2020-12-24 12:21:30||1498.6||1498.6||1498.6||1498.6|500
1608812500000|2020-12-24 12:21:40|1499|1498.8|1499|1498.8|1499|1498.8|1499|1498.8|1035
1608812510000|2020-12-24 12:21:50|1499.2|1499|1499|1498.8|1499.4|1499|1499|1498.8|1091
1608812530000|2020-12-24 12:22:10|1498.8|1498.6|1498.8|1498.4|1498.8|1498.6|1498.8|1498.4|103
1608812540000|2020-12-24 12:22:20|1498.6|1498.2|1498.6|1498.2|1498.8|1498.2|1498.4|1498.2|1121
1608812570000|2020-12-24 12:22:50|1498.4|1498|1498.4|1498|1498.4|1498|1498.2|1498|1769
1608812580000|2020-12-24 12:23:00|1498.2||1498.2||1498.2||1498.2||118
1608812590000|2020-12-24 12:23:10|||||||||739
1608812600000|2020-12-24 12:23:20|1498.4||1498.4||1498.4||1498.4||734
1608812630000|2020-12-24 12:23:50|1498.2|1497.8|1497.6|1497.2|1498.2|1497.8|1497.4|1497|6966
1608812670000|2020-12-24 12:24:30|1497.4|1497|1497.4|1497.2|1497.4|1497.2|1497.2|1497|2087
1608812680000|2020-12-24 12:24:40|1497.2|1497|1497.4|1497.2|1497.4|1497.2|1497.2|1497|1902
1608812690000|2020-12-24 12:24:50|1497.2|1497|1497.4|1497|1497.4|1497|1497.2|1497|922
1608812730000|2020-12-24 12:25:30|1497.2|1497.2|1497.4|1497|1497.4|1497.2|1497.2|1497|3536
1608812740000|2020-12-24 12:25:40|1497.6|1497.2|1498|1497.6|1498|1497.6|1497.6|1497|1380
1608812750000|2020-12-24 12:25:50|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1497.6|1497.4|876
1608812760000|2020-12-24 12:26:00|1498|1497.6|1497.8|1497.4|1498|1497.6|1497.8|1497.4|1072
1608812770000|2020-12-24 12:26:10|1497.6|1497.2|1497.8|1497.4|1497.8|1497.4|1497.4|1497|1393
1608812800000|2020-12-24 12:26:40|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1350
1608812820000|2020-12-24 12:27:00|1497.8|1497.4|1497.8|1497.4|1497.8|1497.6|1497.8|1497.4|1345
1608812830000|2020-12-24 12:27:10|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|137
1608812840000|2020-12-24 12:27:20|1497.8|1497.4|1498.4|1498|1498.4|1498.2|1497.8|1497.4|1777
1608812860000|2020-12-24 12:27:40||1497.8||1497.8||1497.8||1497.8|0
1608812870000|2020-12-24 12:27:50|1498.6|1498|1498.4|1498|1498.6|1498.2|1498.4|1498|1890
1608812880000|2020-12-24 12:28:00|1498.2||1498.2||1498.2||1498.2||343
1608812890000|2020-12-24 12:28:10|1498|1497.8|1498|1497.6|1498.2|1497.8|1498|1497.6|901
1608812910000|2020-12-24 12:28:30|1497.8|1497.4|1497.8|1497.6|1497.8|1497.6|1497.8|1497.4|100
1608812920000|2020-12-24 12:28:40|1497.6|1497.4|1497.8|1497.6|1497.8|1497.6|1497.6|1497.4|2513
1608812930000|2020-12-24 12:28:50|1498|1497.4|1497.8|1497.4|1498|1497.4|1497.8|1497.4|0
1608812940000|2020-12-24 12:29:00||1497.6||1497.6||1497.6||1497.4|122
1608812950000|2020-12-24 12:29:10|1498|1497.8|1498.2|1498|1498.4|1498.2|1498|1497.8|1203
1608812960000|2020-12-24 12:29:20|1498|1497.8|1498|1497.6|1498|1497.8|1498|1497.6|226
1608812980000|2020-12-24 12:29:40|1497.8|1497.4|1497.8|1497.6|1497.8|1497.6|1497.8|1497.4|1045
1608812990000|2020-12-24 12:29:50|1498|1497.8|1497.8|1497.6|1498|1497.8|1497.8|1497.6|902
1608813000000|2020-12-24 12:30:00|1498|1497.8|1498.8|1498.6|1499|1498.6|1497.8|1497.6|15903
1608813010000|2020-12-24 12:30:10|1498.6|1498.4|1498.6|1498.2|1498.6|1498.4|1498.2|1498|3053
1608813020000|2020-12-24 12:30:20|1498.4|1498|1498|1497.8|1498.4|1498|1498|1497.8|0
1608813030000|2020-12-24 12:30:30|1498.2|1498|1498.4|1498|1498.4|1498|1498.2|1498|266
1608813040000|2020-12-24 12:30:40|1498.2|1497.8|1498|1497.6|1498.4|1497.8|1497.8|1497.6|2527
1608813060000|2020-12-24 12:31:00|1497.8|1497.4|1497.8|1497.4|1498|1497.4|1497.8|1497.4|1939
1608813070000|2020-12-24 12:31:10|1497.6|1497.2|1497.2|1496.8|1497.6|1497.2|1497|1496.8|4420
1608813080000|2020-12-24 12:31:20|1497.4|1497|1497.6|1497.2|1497.6|1497.2|1497.4|1497|980
1608813090000|2020-12-24 12:31:30|1497.4||1497.6||1497.6||1497.4||0
1608813100000|2020-12-24 12:31:40|1497.4|1497|1496.8|1496.4|1497.4|1497|1496.8|1496.4|13100
1608813110000|2020-12-24 12:31:50|1496.4|1496.2|1496.4|1496.2|1496.8|1496.4|1496.4|1496.2|3676
1608813120000|2020-12-24 12:32:00|1496.2|1496|1496.2|1495.8|1496.4|1496.2|1495.8|1495.6|7084
1608813130000|2020-12-24 12:32:10|1496.4||1496.4||1496.4||1496.4||0
1608813140000|2020-12-24 12:32:20|1496.6|1496|1496.4|1496|1497|1496.4|1496.4|1496|6754
1608813150000|2020-12-24 12:32:30|1496.6|1496.2|1497|1496.6|1497|1496.6|1496.6|1496.2|3167
1608813160000|2020-12-24 12:32:40|1496.8|1496.8|1497|1496.6|1497|1496.8|1496.8|1496.6|1508
1608813170000|2020-12-24 12:32:50|1497.2|1496.8|1497.4|1497.2|1497.6|1497.2|1497.2|1496.6|1309
1608813180000|2020-12-24 12:33:00|1497.2|1497|1497.2|1496.8|1497.2|1497|1497.2|1496.8|171
1608813200000|2020-12-24 12:33:20|1497|1497|1497|1496.6|1497|1497|1496.8|1496.6|2884
1608813220000|2020-12-24 12:33:40|1497.2|1496.8|1497|1496.8|1497.2|1496.8|1497|1496.6|292
1608813230000|2020-12-24 12:33:50|1497.2|1497|1497.2|1496.8|1497.2|1497|1497.2|1496.8|1760
1608813240000|2020-12-24 12:34:00|1497|1497|1497.2|1496.8|1497.2|1497|1497|1496.8|279
1608813250000|2020-12-24 12:34:10|1497||1497||1497||1497||0
1608813260000|2020-12-24 12:34:20|1496.6|1496.4|1496|1495.6|1497|1496.6|1496|1495.6|22776
1608813270000|2020-12-24 12:34:30|1495.8|1495.4|1495.6|1495|1496|1495.4|1495.2|1495|10190
1608813280000|2020-12-24 12:34:40|1495.4|1494.8|1495|1494.6|1495.4|1494.8|1494.8|1494.6|4677
1608813290000|2020-12-24 12:34:50|1495.2|1494.8|1495.2|1494.8|1495.2|1494.8|1495.2|1494.8|200
1608813300000|2020-12-24 12:35:00|1495.4|1495|1495|1494.6|1495.4|1495|1495|1494.6|827
1608813310000|2020-12-24 12:35:10|1495.2|1494.8|1495.2|1495|1495.4|1495|1495.2|1494.6|1427
1608813320000|2020-12-24 12:35:20|1495.4|1494.8|1494.8|1494.4|1495.4|1494.8|1494.4|1494.2|3584
1608813350000|2020-12-24 12:35:50|1494.6|1494.6|1494.8|1494.4|1494.8|1494.6|1494.6|1494.4|1135
1608813360000|2020-12-24 12:36:00|1495|1494.6|1494.6|1494.2|1495|1494.6|1494.2|1493.8|6152
1608813370000|2020-12-24 12:36:10|1494.8|1494.4|1495|1494.8|1495.2|1494.8|1494.8|1494.4|1137
1608813380000|2020-12-24 12:36:20|1495.2|1494.6|1494.8|1494.6|1495.2|1494.8|1494.8|1494.4|2039
1608813390000|2020-12-24 12:36:30|1494.6|1494.4|1494.8|1494.6|1494.8|1494.6|1494.6|1494.4|1028
1608813410000|2020-12-24 12:36:50|1495|1494.8|1494.8|1494.6|1495.2|1494.8|1494.8|1494.6|13054
1608813420000|2020-12-24 12:37:00|1494.6|1494.4|1494.4|1494.2|1494.6|1494.4|1494.4|1494.2|1046
1608813440000|2020-12-24 12:37:20|1494.6|1494.4|1494.6|1494.2|1494.8|1494.4|1494.6|1494.2|553
1608813450000|2020-12-24 12:37:30|1494.4|1494|1494.4|1494|1494.4|1494|1494.2|1494|1428
1608813510000|2020-12-24 12:38:30|1494.6|1494.2|1494.4|1494|1494.6|1494.2|1494.4|1494|3975
1608813520000|2020-12-24 12:38:40|1494.6|1494.2|1494.8|1494.4|1494.8|1494.6|1494.6|1494.2|1674
1608813530000|2020-12-24 12:38:50|1494.6|1494.6|1495|1494.6|1495|1494.6|1494.6|1494.4|330
1608813540000|2020-12-24 12:39:00|1495.2|1494.8|1495.2|1494.8|1495.8|1495.4|1494.8|1494.6|26277
1608813550000|2020-12-24 12:39:10|1495|1494.6|1495|1494.4|1495|1494.6|1494.6|1494.4|5133
1608813570000|2020-12-24 12:39:30||1494.6||1494.8||1494.8||1494.6|0
1608813590000|2020-12-24 12:39:50|1495.2|1495|1495|1494.6|1495.4|1495|1495|1494.6|3675
1608813600000|2020-12-24 12:40:00|1495.2|1494.6|1495.2|1494.6|1495.2|1494.6|1495|1494.4|0
1608813610000|2020-12-24 12:40:10|1495|1494.4|1495|1494.6|1495|1494.6|1495|1494.4|523
1608813630000|2020-12-24 12:40:30|1494.8|1494.4|1495|1494.6|1495.2|1494.6|1494.8|1494.4|32
1608813640000|2020-12-24 12:40:40|1494.8|1494.4|1494.8|1494.4|1495|1494.4|1494.8|1494.4|375
1608813650000|2020-12-24 12:40:50|1494.6|1494.2|1494.8|1494.2|1495|1494.4|1494.6|1494.2|151
1608813660000|2020-12-24 12:41:00|1495|1494.4|1494.6|1494.2|1495|1494.4|1494.6|1494.2|82
1608813670000|2020-12-24 12:41:10|1494.8|1494.4|1495|1494.4|1495|1494.4|1494.8|1494.2|10
1608813680000|2020-12-24 12:41:20|1494.8|1494.2|1494.8|1494.2|1494.8|1494.2|1494.8|1494.2|0
1608813690000|2020-12-24 12:41:30|1494.4|1493.8|1494.2|1493.8|1494.4|1493.8|1494.2|1493.8|235
1608813700000|2020-12-24 12:41:40|1494.4|1494|1494|1493.4|1494.4|1494|1494|1493.4|194
1608813710000|2020-12-24 12:41:50|1494.2|1493.6|1494.2|1493.6|1494.2|1493.6|1494.2|1493.6|0
1608813720000|2020-12-24 12:42:00|1494|1493.4|1494.2|1493.6|1494.2|1493.6|1494|1493.4|537
1608813750000|2020-12-24 12:42:30|1494|1493.4|1493.8|1493.2|1494|1493.4|1493.6|1493|0
1608813780000|2020-12-24 12:43:00|1493.6|1493|1493.8|1493.2|1493.8|1493.2|1493.6|1493|0
1608813790000|2020-12-24 12:43:10|1493.4|1493|1493.6|1493|1493.6|1493.2|1493.4|1493|160
1608813800000|2020-12-24 12:43:20|1493.4|1492.8|1493.4|1492.8|1493.6|1493.2|1493.4|1492.8|0
1608813840000|2020-12-24 12:44:00|1493.8|1493.4|1494|1493.6|1494|1493.6|1493.6|1493.2|352
1608813850000|2020-12-24 12:44:10|1493.8|1493.4|1494|1493.6|1494.4|1493.8|1493.8|1493.4|531
1608813860000|2020-12-24 12:44:20|1494.2|1493.8|1494.2|1493.6|1494.2|1493.8|1494|1493.6|0
1608813870000|2020-12-24 12:44:30|1494.4|1493.4|1494.2|1493.6|1494.4|1493.6|1494|1493.4|0
1608813890000|2020-12-24 12:44:50|1494|1493.8|1494|1493.6|1494|1493.8|1494|1493.6|0
1608813900000|2020-12-24 12:45:00|1494.4|1494|1494.6|1494|1494.6|1494|1494.4|1493.8|457
1608813910000|2020-12-24 12:45:10|1494.4|1493.8|1494.4|1494|1494.6|1494.2|1494.4|1493.8|81
1608813920000|2020-12-24 12:45:20|1494.6|1494.2|1494.6|1494|1494.6|1494.2|1494.6|1494|106
1608813940000|2020-12-24 12:45:40|1494.8|1494.2|1494.6|1494|1494.8|1494.4|1494.6|1494|8
1608813950000|2020-12-24 12:45:50|1494.8|1494.2|1494.8|1494.2|1494.8|1494.2|1494.8|1494.2|227
1608813960000|2020-12-24 12:46:00|1494.6|1494|1494.8|1494.2|1494.8|1494.2|1494.6|1494|0
1608813980000|2020-12-24 12:46:20|1494.6|1494.6|1494.8|1494.4|1495|1494.6|1494.6|1494.4|250
1608813990000|2020-12-24 12:46:30|1495.2|1494.6|1495.2|1494.6|1495.2|1494.6|1495|1494.4|500
1608814000000|2020-12-24 12:46:40|1494.8|1494.2|1494.8|1494.4|1495|1494.4|1494.6|1494.2|329
1608814010000|2020-12-24 12:46:50|1494.6|1494.2|1494.8|1494.4|1495|1494.6|1494.6|1494.2|0
1608814020000|2020-12-24 12:47:00|1495|1494.6|1494.8|1494.2|1495|1494.6|1494.8|1494.2|196
1608814030000|2020-12-24 12:47:10|1495|1494.4|1494.8|1494.4|1495|1494.4|1494.8|1494.4|0
1608814040000|2020-12-24 12:47:20|1495|1494.6|1495.2|1494.8|1495.2|1494.8|1495|1494.6|0
1608814060000|2020-12-24 12:47:40|1495|1494.6|1495|1494.6|1495|1494.6|1495|1494.6|0
1608814070000|2020-12-24 12:47:50|1495.4|1494.8|1495.6|1495|1495.6|1495|1495.4|1494.8|227
1608814080000|2020-12-24 12:48:00|1495.4|1494.8|1495.2|1494.8|1495.4|1494.8|1495.2|1494.8|20
1608814090000|2020-12-24 12:48:10|1495.4|1495|1495.2|1494.8|1495.4|1495|1495.2|1494.8|0
1608814100000|2020-12-24 12:48:20|1495.4|1495|1495.2|1494.8|1495.4|1495|1495.2|1494.8|311
1608814110000|2020-12-24 12:48:30|1495.4|1495|1495.4|1494.8|1495.4|1495|1495.2|1494.8|299
1608814130000|2020-12-24 12:48:50|1495.2|1494.6|1495|1494.6|1495.2|1494.6|1495|1494.6|94
1608814140000|2020-12-24 12:49:00|1495.2|1494.8|1495.4|1494.8|1495.4|1494.8|1495.2|1494.6|245
1608814150000|2020-12-24 12:49:10|1495.2|1494.6|1495.2|1494.6|1495.2|1494.6|1495.2|1494.6|0
1608814160000|2020-12-24 12:49:20|1495.4|1495|1495.2|1494.8|1495.4|1495|1495.2|1494.8|0
1608814170000|2020-12-24 12:49:30|1495.6|1495|1495.8|1495.2|1495.8|1495.2|1495.6|1495|226
1608814180000|2020-12-24 12:49:40|1495.6|1495|1495.4|1495|1495.6|1495|1495.4|1495|0
1608814190000|2020-12-24 12:49:50|1495.6|1495.2|1496|1495.4|1496|1495.4|1495.6|1495.2|220
1608814200000|2020-12-24 12:50:00|1495.8|1495.2|1495.2|1494.6|1496|1495.4|1495.2|1494.6|207
1608814210000|2020-12-24 12:50:10|1495|1494.4|1495|1494.6|1495|1494.6|1494.8|1494.4|0
1608814220000|2020-12-24 12:50:20|1494.8|1494.4|1494.8|1494.2|1494.8|1494.4|1494.6|1494|530
1608814250000|2020-12-24 12:50:50|1494.6|1493.6|1494|1493.6|1494.6|1493.8|1494|1493.6|151
1608814260000|2020-12-24 12:51:00|1494.2|1493.8|1494|1493.4|1494.2|1493.8|1494|1493.4|357
1608814270000|2020-12-24 12:51:10|1494.2|1493.6|1494|1493.4|1494.2|1493.6|1494|1493.4|50
1608814280000|2020-12-24 12:51:20|1494.2|1493.6|1494.2|1493.6|1494.4|1493.8|1494|1493.6|274
1608814290000|2020-12-24 12:51:30|1494.4|1493.8|1494.4|1494|1494.4|1494|1494.2|1493.8|0
1608814300000|2020-12-24 12:51:40|1494.2|1493.8|1493.8|1493.2|1494.4|1494|1493.8|1493.2|1648
1608814310000|2020-12-24 12:51:50|1493.4|1492.8|1493.2|1492.6|1493.6|1493|1493.2|1492.6|5
1608814320000|2020-12-24 12:52:00|1493.4|1492.8|1492.8|1492.2|1493.4|1492.8|1492.8|1492.2|609
1608814330000|2020-12-24 12:52:10|1493.2|1492.6|1493|1492.4|1493.2|1492.6|1493|1492.4|227
1608814340000|2020-12-24 12:52:20|1493.2|1492.6|1493.4|1492.6|1493.4|1492.6|1493.2|1492.6|530
1608814350000|2020-12-24 12:52:30|1493.2|1492.4|1493|1492.4|1493.2|1492.6|1493|1492.4|0
1608814360000|2020-12-24 12:52:40|1493.2|1492.6|1493.2|1492.6|1493.2|1492.6|1492.8|1492.4|6
1608814370000|2020-12-24 12:52:50|1493|1492.4|1493|1492.4|1493|1492.4|1493|1492.4|0
1608814380000|2020-12-24 12:53:00|1493.2|1492.6|1493.2|1492.6|1493.2|1492.6|1493.2|1492.6|0
1608814390000|2020-12-24 12:53:10|1493.4|1492.8|1493.4|1492.8|1493.4|1492.8|1493.2|1492.8|100
1608814400000|2020-12-24 12:53:20|1493.2|1492.6|1493.2|1492.6|1493.2|1492.6|1493.2|1492.6|0
1608814420000|2020-12-24 12:53:40|1493|1492.4|1493|1492.4|1493|1492.4|1493|1492.4|152
1608814430000|2020-12-24 12:53:50|1493.2|1492.6|1493|1492.4|1493.2|1492.6|1492.6|1492.2|19
1608814440000|2020-12-24 12:54:00|1492.8|1492.2|1492.8|1492.4|1493.2|1492.6|1492.8|1492.2|598
1608814450000|2020-12-24 12:54:10|1493|1492.8|1493|1492.2|1493.6|1492.8|1493|1492.2|163
1608814460000|2020-12-24 12:54:20|1493.2|1492.4|1493.6|1493|1493.6|1493|1493|1492.4|0
1608814470000|2020-12-24 12:54:30|1494|1493.2|1493.8|1493|1494.2|1493.4|1493.8|1493|885
1608814480000|2020-12-24 12:54:40|1493.6|1492.8|1493.6|1493|1493.8|1493|1493.6|1492.8|5605
1608814490000|2020-12-24 12:54:50|1493.8|1492.8|1493.6|1492.8|1493.8|1493|1493.6|1492.8|235
1608814500000|2020-12-24 12:55:00|1493.8|1493|1493.8|1493|1493.8|1493|1493.8|1493|0
1609142400000|2020-12-28 08:00:00|1517.2|1472|1499.6|1498.2|1517.2|1499.2|1498.2|1472|5091
1609142410000|2020-12-28 08:00:10|1500|1499|1498.6|1497.6|1500|1499.2|1498.6|1497.6|4388
1609142420000|2020-12-28 08:00:20|1498.2|1497.2|1498.2|1497.8|1498.2|1497.8|1498|1497|102355
1609142430000|2020-12-28 08:00:30|1499|1498|1501.8|1501|1502|1501|1499|1498|13965
1609142440000|2020-12-28 08:00:40|1502|1501.4|1503.6|1502.6|1503.6|1502.6|1502|1501|1916
1609142450000|2020-12-28 08:00:50|1504|1502.8|1505|1504.2|1505|1504.8|1504|1502.8|4135
1609142460000|2020-12-28 08:01:00|1505.6|1504.4|1507.6|1505.8|1507.8|1505.8|1505.6|1504.4|4693
1609142470000|2020-12-28 08:01:10|1508|1506|1508.4|1507.6|1508.4|1508|1507.8|1506|1828
1609142480000|2020-12-28 08:01:20|1508|1507.4|1507.4|1506.6|1508.4|1507.4|1507.4|1506.6|2478
1609142490000|2020-12-28 08:01:30|1507|1506.8|1507.6|1506.8|1507.6|1506.8|1507|1506.8|6624
1609142500000|2020-12-28 08:01:40|1507.4||1507.2||1507.4||1507.2||300
1609142510000|2020-12-28 08:01:50|1507|1506.6|1507|1506.4|1507|1506.6|1506.4|1505.4|3775
1609142520000|2020-12-28 08:02:00|1506.8|1506.2|1507|1506.4|1507.2|1507|1506.8|1506.2|5033
1609142530000|2020-12-28 08:02:10|1506.6|1506.2|1506.8|1506|1506.8|1506.2|1506.6|1505.8|1000
1609142540000|2020-12-28 08:02:20|1506.4|1505|1505.8|1505|1506.8|1506|1505.6|1505|10479
1609142550000|2020-12-28 08:02:30|1505.6|1504.6|1505.4|1504.8|1505.6|1504.8|1504.8|1504|7260
1609142560000|2020-12-28 08:02:40|1506|1505|1506.8|1506|1507|1506.4|1506|1505|1805
1609142570000|2020-12-28 08:02:50|1506.4|1505.6|1506.2|1505.4|1506.4|1505.6|1506|1505.4|2330
1609142580000|2020-12-28 08:03:00|1506|1505.6|1506|1505.2|1506.4|1505.6|1505.4|1505|2445
1609142590000|2020-12-28 08:03:10|1505.8|1505|1504.2|1504|1505.8|1505|1504.2|1504|28709
1609142600000|2020-12-28 08:03:20|1504|1503.8|1504.6|1503.8|1504.6|1503.8|1503.8|1503|56687
1609142610000|2020-12-28 08:03:30|1504|1504|1504.6|1504|1505|1504.6|1504|1504|3189
1609142620000|2020-12-28 08:03:40|1504.4|1503.6|1503.6|1503|1504.4|1503.6|1503.6|1503|4835
1609142630000|2020-12-28 08:03:50|1503.4|1502.8|1504.2|1503.6|1504.8|1503.8|1502.4|1501.8|5897
1609142640000|2020-12-28 08:04:00|1504.8|1503.8|1504.8|1504.2|1505|1504.2|1504.2|1503.8|1684
1609142650000|2020-12-28 08:04:10|1504.4|1504|1504.4|1504.2|1504.8|1504.4|1503.6|1503.4|12472
1609142660000|2020-12-28 08:04:20|1504.2|1504|1502.4|1501.8|1504.2|1504|1502.4|1501.8|17637
1609142670000|2020-12-28 08:04:30|1502.2|1501.6|1501.8|1501.2|1502.4|1501.8|1501.4|1500.6|2422
1609142680000|2020-12-28 08:04:40|1502.2|1501.4|1503.2|1502.6|1503.4|1502.6|1502|1501.2|6944
1609142690000|2020-12-28 08:04:50|1503|1502.8|1502.8|1502.4|1503.4|1502.8|1502.4|1502.2|8846
1609142700000|2020-12-28 08:05:00|1502.6|1502.2|1502.6|1502.2|1502.6|1502.2|1502.6|1502.2|390
1609142710000|2020-12-28 08:05:10|1502.4||1502.4||1502.8||1502.4||1954
1609142720000|2020-12-28 08:05:20|1502.6|1502.4|1502.8|1502.6|1503|1502.6|1502.4|1502.4|2473
1609142730000|2020-12-28 08:05:30|1503|1502.8|1502.8|1502.2|1503.2|1502.8|1502.8|1502.2|4595
1609142740000|2020-12-28 08:05:40|1502.6|1502.4|1502.8|1502.4|1502.8|1502.6|1502.6|1502.4|1616
1609142750000|2020-12-28 08:05:50|1502.6|1502.6|1503.2|1502.4|1503.2|1503|1502.6|1502.4|2329
1609142760000|2020-12-28 08:06:00|1503.4|1502.6|1502.8|1502.6|1503.6|1503|1502.8|1502.4|14273
1609142770000|2020-12-28 08:06:10|1503|1502.8|1502.8|1502.4|1503|1502.8|1502.6|1502.4|4694
1609142780000|2020-12-28 08:06:20|1502.6|1502.2|1503.6|1503.2|1503.8|1503.2|1502.4|1502.2|2722
1609142790000|2020-12-28 08:06:30|1503.4|1503.4|1503.8|1503.2|1504.4|1503.6|1503.4|1503.2|4893
1609142800000|2020-12-28 08:06:40|1504|1503.4|1504|1503.6|1504|1503.8|1504|1503.4|400
1609142810000|2020-12-28 08:06:50|1503.8|1503.8|1505.2|1504.6|1505.2|1505|1503.8|1503.8|11651
1609142820000|2020-12-28 08:07:00|1505|1504.4|1505|1504.4|1505.2|1504.4|1504.4|1504.2|3963
1609142840000|2020-12-28 08:07:20|1505.2|1504.6|1505.2|1504.8|1505.6|1505.4|1504.8|1504.2|86041
1609142850000|2020-12-28 08:07:30|1505|1504.6|1505.8|1505.2|1505.8|1505.2|1505|1504.6|5122
1609142860000|2020-12-28 08:07:40|1505.6|1505.4|1505.4|1505|1505.8|1505.4|1505.2|1505|1696
1609142870000|2020-12-28 08:07:50|1505.2|1504.8|1505|1504.6|1505.4|1504.8|1505|1504.6|3709
1609142880000|2020-12-28 08:08:00|1505.2|1504.4|1505|1504.6|1505.2|1504.6|1504.6|1504.4|2935
1609142890000|2020-12-28 08:08:10|1505.2|1504.8|1505.6|1505.2|1505.8|1505.2|1505.2|1504.6|5213
1609142900000|2020-12-28 08:08:20|1505.4|1505|1505.2|1504.6|1505.4|1505|1504.8|1504.6|26005
1609142910000|2020-12-28 08:08:30|1505.4|1505|1505.2|1504.6|1505.6|1505|1505.2|1504.6|500
1609142920000|2020-12-28 08:08:40|1505|1504.8|1504.4|1503.6|1505|1504.8|1504.4|1503.4|5180
1609142930000|2020-12-28 08:08:50|1504.6|1504.2|1505|1504.2|1505.2|1504.6|1504.6|1503.6|823
1609142940000|2020-12-28 08:09:00|1505.2|1504.4|1505.2|1504.8|1505.2|1504.8|1505|1504.2|0
1609142950000|2020-12-28 08:09:10|1505.4|1505|1507.2|1506.8|1507.2|1507|1505.4|1504.8|29020
1609142960000|2020-12-28 08:09:20|1507.4|1507|1508.2|1507.8|1508.2|1508|1507.4|1506.8|4958
1609142970000|2020-12-28 08:09:30|1508|1508|1508.6|1508.4|1508.8|1508.4|1508|1508|12957
1609142980000|2020-12-28 08:09:40|1508.8|1508.6|1509.2|1508.8|1509.2|1508.8|1508.8|1508.6|7137
1609142990000|2020-12-28 08:09:50|1509||1509||1509.2||1509||1020
1609143000000|2020-12-28 08:10:00|1509.2|1509|1510.4|1510|1510.8|1510.2|1509.2|1509|16382
1609143010000|2020-12-28 08:10:10|1510.2|1509.8|1509.6|1509|1510.2|1509.8|1509.6|1509|7557
1609143020000|2020-12-28 08:10:20|1509.8|1509.2|1510|1509.2|1510|1509.2|1509.8|1509.2|0
1609143030000|2020-12-28 08:10:30|1510.2|1509.4|1510.2|1509.8|1510.2|1510|1510|1509.4|3162
1609143040000|2020-12-28 08:10:40|1510.4|1510|1511.4|1511|1511.6|1511|1510.4|1509.8|5154
1609143050000|2020-12-28 08:10:50|1511.2|1510.8|1511|1510.6|1511.4|1510.8|1511|1510.6|878
1609143060000|2020-12-28 08:11:00|1511.2|1510.8|1511.2|1510.6|1511.6|1511.2|1511.2|1510.6|5219
1609143070000|2020-12-28 08:11:10|1511|1510.4|1510.8|1510.2|1511|1510.4|1510.8|1510|1875
1609143080000|2020-12-28 08:11:20|1510.6|1510|1509.8|1509.2|1510.6|1510|1509.8|1509.2|5900
1609143090000|2020-12-28 08:11:30|1509.6|1509|1509.4|1509|1509.6|1509|1509.4|1509|70
1609143100000|2020-12-28 08:11:40|1509.6|1509.2|1510|1509.8|1510|1509.8|1509.6|1509|15156
1609143110000|2020-12-28 08:11:50|1509.8|1509.6|1510|1509.6|1510|1509.6|1509.8|1509.6|266
1609143120000|2020-12-28 08:12:00|1509.8|1509.8|1510.8|1510.4|1510.8|1510.4|1509.8|1509.6|3842
1609143130000|2020-12-28 08:12:10|1510.6|1509.8|1511.4|1510.6|1511.6|1510.6|1510|1509.6|20608
1609143140000|2020-12-28 08:12:20|1511.6|1510.8|1511.8|1511.4|1511.8|1511.4|1511|1510.6|4504
1609143150000|2020-12-28 08:12:30|1511.6||1511.6||1511.8||1511.6||1057
1609143160000|2020-12-28 08:12:40|1511.8|1511.6|1512|1511.4|1512.4|1512|1511.8|1511.4|3176
1609143170000|2020-12-28 08:12:50|1511.6|1511|1510.2|1509.6|1511.8|1511|1510|1509.4|58188
1609143180000|2020-12-28 08:13:00|1510|1509.4|1507.8|1507.2|1510|1509.4|1507.8|1507|571
1609143190000|2020-12-28 08:13:10|1508|1507.4|1507.4|1507|1508.2|1507.4|1507.4|1507|1005
1609143200000|2020-12-28 08:13:20|1507.6|1507.2|1508.2|1507.8|1508.6|1508|1507.6|1507.2|2172
1609143210000|2020-12-28 08:13:30|1508.4|1507.6|1508.2|1507.6|1508.4|1507.8|1508.2|1507.6|2500
1609143220000|2020-12-28 08:13:40|1507.8|1507.4|1507.4|1507|1507.8|1507.4|1507.4|1507|1324
1609143230000|2020-12-28 08:13:50|1507|1506.6|1505.8|1505.6|1507|1506.6|1505.8|1505.4|16358
1609143240000|2020-12-28 08:14:00|1506|1505.8|1505.8|1505.6|1506.2|1505.8|1505.8|1505.6|11874
1609143250000|2020-12-28 08:14:10|1506|1505.4|1506|1505.6|1506|1505.6|1505.8|1505.2|4032
1609143260000|2020-12-28 08:14:20|1505.8|1505.4|1505.8|1505.2|1506.2|1505.8|1505.8|1505.2|6665
1609143270000|2020-12-28 08:14:30|1506|1505.4|1506|1505.6|1506|1505.6|1505.8|1505.4|0
1609143280000|2020-12-28 08:14:40|1505.8|1505.4|1506|1505.4|1506|1505.4|1505.4|1505.2|636
1609143290000|2020-12-28 08:14:50|1505.8|1505.2|1506|1505.4|1506.2|1505.6|1505.8|1505.2|11677
1609143300000|2020-12-28 08:15:00|1505.8||1505.8||1506||1505.8||0
1609143310000|2020-12-28 08:15:10|1506|1505.6|1505.8|1505.2|1506|1505.6|1505.4|1505|4038
1609143320000|2020-12-28 08:15:20|1505.6|1505|1506|1505.6|1506|1505.6|1505.4|1505|1142
1609143340000|2020-12-28 08:15:40|1505.8|1505.4|1505.8|1505.2|1505.8|1505.4|1505.8|1505.2|791
1609143350000|2020-12-28 08:15:50|1505.4|1505|1505|1504.4|1505.8|1505|1505|1504.4|8821
1609143360000|2020-12-28 08:16:00|1504.8|1504.2|1504.6|1503.6|1504.8|1504.2|1504.6|1503.6|1197
1609143370000|2020-12-28 08:16:10|1504.8|1503.8|1505|1504.4|1505|1504.4|1504.6|1503.8|0
1609143380000|2020-12-28 08:16:20|1504.8|1504.6|1504.8|1504.4|1504.8|1504.6|1504.8|1504.4|5010
1609143390000|2020-12-28 08:16:30|1505|1504.6|1504.4|1504|1505|1504.6|1504.4|1503.8|2990
1609143400000|2020-12-28 08:16:40|1504.2|1503.8|1504.4|1504|1504.6|1504|1504.2|1503.6|3091
1609143410000|2020-12-28 08:16:50|1504.2|1503.8|1504.8|1504.2|1504.8|1504.4|1504|1503.8|2999
1609143420000|2020-12-28 08:17:00|1505|1504.4|1505|1504.8|1505.4|1504.8|1505|1504.2|185
1609143430000|2020-12-28 08:17:10|1504.8|1504.6|1504.8|1504.6|1504.8|1504.6|1504.8|1504.6|102
1609143440000|2020-12-28 08:17:20|1504.6|1504.2|1504.8|1504.6|1504.8|1504.6|1504.6|1504.2|1438
1609143450000|2020-12-28 08:17:30|1505|1504.4|1505|1504.6|1505|1504.6|1505|1504.4|290
1609143460000|2020-12-28 08:17:40|1505.2|1504.8|1506.6|1506.2|1506.8|1506.2|1505.2|1504.6|5645
1609143470000|2020-12-28 08:17:50|1506.4|1506|1506.4|1506|1506.6|1506|1506|1505.8|2977
1609143480000|2020-12-28 08:18:00|1506.2|1505.8|1506.6|1505.8|1506.6|1506|1506.2|1505.8|1075
1609143490000|2020-12-28 08:18:10|1506.2|1506|1506.2|1505.8|1506.4|1506|1506|1505.2|16798
1609143500000|2020-12-28 08:18:20|1506.4|1506|1507|1506.2|1507|1506.2|1506.4|1506|700
1609143510000|2020-12-28 08:18:30|1507.2|1506.4|1506.8|1506.4|1507.6|1507|1506.8|1506.4|2548
1609143520000|2020-12-28 08:18:40|1506.6|1506.2|1506.4|1506|1506.6|1506.2|1506.4|1506|1265
1609143530000|2020-12-28 08:18:50|1506.2||1506.2||1506.4||1506.2||0
1609143540000|2020-12-28 08:19:00|1506.4|1506.2|1507|1506.6|1507|1506.6|1506.4|1506.2|3590
1609143550000|2020-12-28 08:19:10|1507.2|1506.8|1506.8|1506.2|1507.4|1507|1506.8|1506.2|5441
1609143560000|2020-12-28 08:19:20|1506.6|1506.6|1506|1505.6|1506.8|1506.6|1506|1505.6|5990
1609143570000|2020-12-28 08:19:30|1505.8|1505.4|1505.2|1504.6|1506.2|1505.4|1505.2|1504.6|18447
1609143580000|2020-12-28 08:19:40|1505|1504.4|1504.2|1503.8|1505.2|1504.4|1504.2|1503.8|4754
1609143590000|2020-12-28 08:19:50|1504|1504|1504.6|1504|1504.6|1504|1504|1504|588
1609143600000|2020-12-28 08:20:00|1504.4||1504.6||1504.6||1504.4||0
1609143610000|2020-12-28 08:20:10|1504.4||1504.4||1504.4||1504.4||1500
1609143620000|2020-12-28 08:20:20|1504.2||1504.2||1504.2||1504.2||1500
1609143630000|2020-12-28 08:20:30|1504|1503.8|1503.6|1503|1504|1503.8|1503.4|1502.8|4972
1609143640000|2020-12-28 08:20:40|1503.4||1503.4||1503.4||1503.4||360
1609143650000|2020-12-28 08:20:50|1503.6|1503.2|1503.8|1503.4|1503.8|1503.4|1503.6|1503.2|1237
1609143660000|2020-12-28 08:21:00|1504|1503.6|1504|1503.4|1504.4|1503.8|1504|1503.4|269
1609143670000|2020-12-28 08:21:10|1504.2|1503.6|1504.6|1503.8|1504.6|1503.8|1504.2|1503.6|0
1609143680000|2020-12-28 08:21:20|1505|1504|1504.8|1504.4|1505|1504.4|1504.8|1504|220
1609143690000|2020-12-28 08:21:30|||||||||100
1609143700000|2020-12-28 08:21:40|1505|1504.6|1506|1505.4|1506|1505.4|1505|1504.4|8410
1609143710000|2020-12-28 08:21:50|1506.2|1505.6|1506.2|1505.4|1506.2|1505.8|1506|1505.4|645
1609143720000|2020-12-28 08:22:00|1505.8|1505.6|1505.6|1505.2|1506.2|1505.6|1505.6|1505.2|6163
1609143730000|2020-12-28 08:22:10|1505.8|1505.4|1506|1505.4|1506|1505.4|1505.8|1505.4|111
1609143740000|2020-12-28 08:22:20||1505.2||1505||1505.2||1505|0
1609143750000|2020-12-28 08:22:30|1505.8|1505.2|1505.6|1505|1506|1505.4|1505.6|1505|2501
1609143760000|2020-12-28 08:22:40|1505.4|1505.2|1506.4|1505.6|1506.6|1505.6|1505.4|1505|1469
1609143770000|2020-12-28 08:22:50|1506.6|1506|1506.8|1506.4|1507|1506.4|1506.6|1505.6|0
1609143780000|2020-12-28 08:23:00|1506.6|1506.6|1506.8|1506.4|1507|1506.6|1506.6|1506.4|4846
1609143790000|2020-12-28 08:23:10|1507|1506.6|1506.6|1506|1507.8|1507|1506.4|1505.8|5496
1609143800000|2020-12-28 08:23:20|1506.4|1505.8|1506.4|1505.8|1506.8|1506|1506.4|1505.8|532
1609143810000|2020-12-28 08:23:30|1506.2|1505.6|1506|1505.6|1506.2|1505.6|1506|1505.6|1678
1609143820000|2020-12-28 08:23:40|1505.8|1505.8|1505.4|1505|1505.8|1505.8|1505.4|1505|585
1609143830000|2020-12-28 08:23:50|1505.2|1505.2|1506.8|1506.4|1506.8|1506.4|1505|1504.4|13298
1609143840000|2020-12-28 08:24:00|1506.6|1506|1506.4|1506|1506.8|1506|1506.4|1505.8|9764
1609143850000|2020-12-28 08:24:10|1506.2|1505.8|1506|1505.6|1506.6|1505.8|1506|1505.4|2204
1609143860000|2020-12-28 08:24:20|1506.2|1505.8|1506.8|1506.2|1506.8|1506.2|1506.2|1505.8|1663
1609143870000|2020-12-28 08:24:30|1507||1506.8||1507||1506.6||2832
1609143880000|2020-12-28 08:24:40|1506.6|1506.4|1506.8|1506.4|1506.8|1506.4|1506.4|1506.4|7583
1609143890000|2020-12-28 08:24:50|1506.6|1506.2|1506|1505.4|1506.8|1506.2|1506|1505.2|4719
1609143900000|2020-12-28 08:25:00|1505.8|1505.2|1505.6|1505.2|1505.8|1505.4|1505.6|1505.2|1040
1609143910000|2020-12-28 08:25:10|1505.8|1505.4|1506|1505.4|1506.4|1505.6|1505.8|1505.2|281
1609143920000|2020-12-28 08:25:20|1506.2|1505.6|1506|1505.6|1506.2|1505.6|1506|1505.6|800
1609143930000|2020-12-28 08:25:30|1506.2|1505.4|1506|1505.2|1506.2|1505.4|1505.6|1505.2|3603
1609143940000|2020-12-28 08:25:40|||||||||480
1609143950000|2020-12-28 08:25:50|1505.6||1506||1506||1505.4||1440
1609143970000|2020-12-28 08:26:10|1505.6|1505|1505.6|1505.2|1505.6|1505.2|1505.4|1505|855
1609143980000|2020-12-28 08:26:20|1505.4|1505|1504.8|1504.2|1505.4|1505|1504.6|1504.2|6564
1609143990000|2020-12-28 08:26:30|||||||||109
1609144000000|2020-12-28 08:26:40|1504.6|1503.8|1504.4|1503.6|1504.6|1503.8|1504.4|1503.4|0
1609144010000|2020-12-28 08:26:50|1504.2|1503.4|1503.6|1503.4|1504.2|1503.6|1503.6|1503.4|818
1609144020000|2020-12-28 08:27:00|1503.8||1504.2||1504.2||1503.8||3305
1609144030000|2020-12-28 08:27:10|1504.4|1503.6|1504.2|1503.6|1504.4|1503.8|1504.2|1503.4|1853
1609144040000|2020-12-28 08:27:20|1504|1503.4|1504.2|1503.6|1504.4|1503.6|1503.8|1503.4|418
1609144050000|2020-12-28 08:27:30|1503.6|1503.4|1503.4|1503|1504.2|1503.6|1503.4|1503|7671
1609144060000|2020-12-28 08:27:40|1503.6|1503.2|1504.2|1503.6|1504.4|1503.6|1503.6|1503|965
1609144070000|2020-12-28 08:27:50|1504|1503.4|1504|1503.2|1504.2|1503.4|1503.6|1503.2|12443
1609144080000|2020-12-28 08:28:00|1504.2|1503.4|1504.2|1503.4|1504.2|1503.6|1503.8|1503.2|4122
1609144090000|2020-12-28 08:28:10|1504||1504||1504.2||1504||0
1609144100000|2020-12-28 08:28:20|1504.2|1503.6|1504.4|1504|1504.4|1504|1504.2|1503.4|6867
1609144110000|2020-12-28 08:28:30|||||||||20
1609144120000|2020-12-28 08:28:40|1504.2|1503.8|1504.4|1503.8|1504.4|1503.8|1504.2|1503.6|1800
1609144130000|2020-12-28 08:28:50|1504|1503.6|1503.4|1503.2|1504.2|1503.6|1503.4|1503.2|4264
1609144140000|2020-12-28 08:29:00|1503.2|1503|1503|1502.4|1503.4|1503|1503|1502.4|20238
1609144150000|2020-12-28 08:29:10|1503.2|1502.6|1503.2|1502.6|1503.2|1502.8|1503.2|1502.6|297
1609144160000|2020-12-28 08:29:20|1503.4||1503.4||1503.4||1503.4||0
1609144170000|2020-12-28 08:29:30|1503.6|1502.8|1504.2|1503.4|1504.4|1503.8|1503.6|1502.8|692
1609144180000|2020-12-28 08:29:40|1504|1503.6|1503.8|1503.4|1504|1503.6|1503.8|1503.4|1713
1609144190000|2020-12-28 08:29:50|1503.6|1502.2|1503|1502.4|1503.8|1502.6|1502.4|1502.2|18454
1609144200000|2020-12-28 08:30:00|1502.8|1502.2|1502.6|1502.2|1502.8|1502.2|1502.6|1502.2|1477
1609144210000|2020-12-28 08:30:10|1502.8|1502.4|1503.8|1503.2|1503.8|1503.2|1502.8|1502.4|1463
1609144220000|2020-12-28 08:30:20|1503.6|1503|1503.2|1502.4|1503.6|1503|1503.2|1502.4|1665
1609144230000|2020-12-28 08:30:30|1503|1502.2|1502.4|1502|1503|1502.2|1502.2|1502|3260
1609144240000|2020-12-28 08:30:40|1502.6||1502.8||1502.8||1502.6||540
1609144250000|2020-12-28 08:30:50|1503|1502.2|1503|1502.2|1503|1502.2|1503|1502|263
1609144260000|2020-12-28 08:31:00|1503.2|1502.4|1503.6|1503|1503.6|1503|1503|1502.4|800
1609144270000|2020-12-28 08:31:10|1503.4|1502.6|1503.2|1502.6|1503.4|1502.6|1503.2|1502.4|4089
1609144280000|2020-12-28 08:31:20|1503|1502.4|1502.8|1502.4|1503|1502.4|1502.8|1502.4|24
1609144290000|2020-12-28 08:31:30|1503|1502.6|1503.6|1502.6|1503.6|1502.6|1503|1502.6|0
1609144300000|2020-12-28 08:31:40|1503.4|1502.4|1502.8|1502.4|1503.6|1502.4|1502.8|1502.4|200
1609144310000|2020-12-28 08:31:50|1503|1502.6|1503.6|1503|1503.6|1503|1503|1502.4|833
1609144320000|2020-12-28 08:32:00|||||||||1500
1609144340000|2020-12-28 08:32:20|1503.8|1503.4|1503.8|1503.2|1504|1503.4|1503.8|1503|1308
1609144360000|2020-12-28 08:32:40|1504||1503.8||1504||1503.8||0
1609144370000|2020-12-28 08:32:50|1504|1503|1503.8|1503.2|1504|1503.4|1503.8|1503|1132
1609144380000|2020-12-28 08:33:00|1504||1504||1504||1504||583
1609144390000|2020-12-28 08:33:10|1503.8|1503|1503.4|1503|1503.8|1503|1503.4|1503|1005
1609144400000|2020-12-28 08:33:20|1503.2|1502.6|1503|1502.6|1503.2|1502.6|1503|1502.6|1735
1609144410000|2020-12-28 08:33:30|1502.8|1502.8|1502.8|1502.6|1503|1502.8|1502.8|1502.6|1790
1609144420000|2020-12-28 08:33:40|1503.4|1502.8|1503.2|1502.8|1503.4|1502.8|1503.2|1502.8|5030
1609144430000|2020-12-28 08:33:50|1503.4|1503|1503|1502.6|1503.4|1503.2|1502.8|1502.4|2000
1609144440000|2020-12-28 08:34:00|1503.2|1502.8|1503.2|1502.8|1503.4|1502.8|1503.2|1502.8|0
1609144450000|2020-12-28 08:34:10|1503|1502.6|1503.2|1502.6|1503.2|1502.6|1502.8|1502.6|884
1609144460000|2020-12-28 08:34:20|1503.4|1502.8|1503.4|1503|1503.6|1503|1503.4|1502.8|0
1609144470000|2020-12-28 08:34:30|1503.6||1503.6||1503.6||1503.6||0
1609144480000|2020-12-28 08:34:40|1503.4||1503.4||1503.6||1503.4||600
1609144490000|2020-12-28 08:34:50|1503.2|1502.8|1503|1502.6|1503.2|1502.8|1503|1502.6|1375
1609144500000|2020-12-28 08:35:00|1502.8|1502.4|1503|1502.6|1503.2|1502.6|1502.8|1502.4|2786
1609144520000|2020-12-28 08:35:20|1502.8|1502.4|1502.4|1502.2|1502.8|1502.4|1502.4|1502.2|1013
1609144530000|2020-12-28 08:35:30|1502.6||1502.6||1502.6||1502.4||750
1609144540000|2020-12-28 08:35:40|1502.4|1502|1502.2|1502|1502.4|1502|1502.2|1502|2370
1609144560000|2020-12-28 08:36:00|1502|1501.8|1502.4|1501.8|1502.4|1501.8|1502|1501.4|17014
1609144570000|2020-12-28 08:36:10|1502.2||1502.2||1502.2||1502.2||0
1609144580000|2020-12-28 08:36:20|1502|1501.6|1501.8|1501.4|1502|1501.6|1501.4|1501.2|2450
1609144590000|2020-12-28 08:36:30|1501.6|1501.2|1501.8|1501.4|1501.8|1501.4|1501.4|1501.2|275
1609144600000|2020-12-28 08:36:40|1502|1501.8|1502.2|1501.4|1502.2|1501.8|1502|1501.4|5217
1609144610000|2020-12-28 08:36:50|1502.4|1502|1502.4|1502|1502.4|1502|1502.4|1502|0
1609144620000|2020-12-28 08:37:00|1502.2|1501.8|1502|1501.6|1502.2|1501.8|1502|1501.6|1613
1609144630000|2020-12-28 08:37:10|1501.8|1501.4|1501.8|1501.2|1501.8|1501.4|1501.8|1501.2|1131
1609144640000|2020-12-28 08:37:20||1501.4||1501.4||1501.4||1501.4|540
1609144650000|2020-12-28 08:37:30|1502|1501.2|1501.8|1501.2|1502|1501.2|1501.8|1501.2|1000
1609144660000|2020-12-28 08:37:40|1501.6|1501|1501.4|1501|1501.8|1501|1501.4|1501|1817
1609144670000|2020-12-28 08:37:50|1501.2|1500.8|1500.8|1500.4|1501.4|1500.8|1500.6|1500.4|5118
1609144680000|2020-12-28 08:38:00|1501|1500.6|1501|1500.6|1501|1500.6|1501|1500.4|0
1609144690000|2020-12-28 08:38:10|1501.2|1500.8|1501.8|1501|1501.8|1501|1501.2|1500.8|14
1609144700000|2020-12-28 08:38:20|1501|1500.8|1501|1500.8|1501|1500.8|1501|1500.8|3688
1609144710000|2020-12-28 08:38:30|1501.4|1500.6|1502|1501.6|1502|1501.6|1501.4|1500.6|12844
1609144720000|2020-12-28 08:38:40|1502.2|1501.4|1501.8|1501.4|1502.2|1501.6|1501.6|1501.4|2066
1609144730000|2020-12-28 08:38:50|1501.6|1501.2|1500.4|1500|1501.6|1501.2|1500.2|1500|6712
1609144740000|2020-12-28 08:39:00|1500.6|1500.2|1500.6|1500.2|1501.4|1500.8|1500.6|1500|7334
1609144750000|2020-12-28 08:39:10|1500.8|1500.4|1501|1500.2|1501.4|1500.8|1500.8|1500.2|25466
1609144760000|2020-12-28 08:39:20|1500.6|1500|1500.6|1500.2|1500.8|1500.2|1500.4|1500|1217
1609144770000|2020-12-28 08:39:30|1500.8|1500.4|1501|1500.6|1501|1500.6|1500.6|1500.2|86
1609144780000|2020-12-28 08:39:40|1500.8|1500.4|1500.8|1500.2|1501|1500.4|1500.6|1500|2213
1609144790000|2020-12-28 08:39:50|1500.6|1500|1500.2|1500|1500.6|1500|1500.2|1500|2952
1609144800000|2020-12-28 08:40:00|1500.4|1499.8|1500|1499.2|1500.6|1499.8|1499.4|1499|37578
1609144810000|2020-12-28 08:40:10|1499.8|1499.6|1500.6|1500|1500.6|1500|1499.8|1499.2|4104
1609144820000|2020-12-28 08:40:20|1500.8|1500.2|1499.6|1499.4|1501|1500.4|1499.6|1499.4|2499
1609144830000|2020-12-28 08:40:30|1499.8||1499.8||1499.8||1499.8||202
1609144840000|2020-12-28 08:40:40|1499.6|1499.2|1499.4|1499|1499.6|1499.2|1499.4|1499|2636
1609144850000|2020-12-28 08:40:50|1499.2|1499.2|1499.8|1499.2|1499.8|1499.2|1499.2|1499|339
1609144860000|2020-12-28 08:41:00|1499.6|1499.4|1500|1499.2|1500|1499.4|1499.6|1499|1457
1609144870000|2020-12-28 08:41:10|1499.8|1499.4|1500|1499.6|1500|1499.6|1499.6|1499.4|447
1609144880000|2020-12-28 08:41:20|1499.8|1499.4|1499.4|1499|1500|1499.6|1499.4|1499|4593
1609144900000|2020-12-28 08:41:40|||||||||196
1609144910000|2020-12-28 08:41:50|1499.2|1498.8|1498.8|1498.6|1499.4|1498.8|1498.8|1498.6|4306
1609144920000|2020-12-28 08:42:00|1499|1498.8|1499.2|1498.8|1499.4|1499|1499|1498.6|4669
1609144930000|2020-12-28 08:42:10|1499.4|1499|1499.4|1498.8|1499.8|1499|1499.4|1498.8|1650
1609144940000|2020-12-28 08:42:20|1499.6|1499.2|1499.8|1499.2|1500|1499.4|1499.6|1499.2|2749
1609144950000|2020-12-28 08:42:30|1499.6||1499.6||1499.8||1499.6||0
1609144960000|2020-12-28 08:42:40|1499.8||1499.8||1499.8||1499.8||0
1609144970000|2020-12-28 08:42:50|1499.6|1499|1498.4|1497.8|1499.8|1499.2|1498.4|1497.6|22091
1609144980000|2020-12-28 08:43:00|1498.6|1498|1498.4|1498.2|1498.8|1498.4|1498.4|1498|518
1609144990000|2020-12-28 08:43:10|1498.2|1497.8|1498|1497.6|1498.2|1497.8|1498|1497.6|3880
1609145000000|2020-12-28 08:43:20|1497.8|1497.4|1497.6|1497.2|1497.8|1497.4|1497.6|1497.2|11442
1609145010000|2020-12-28 08:43:30|1497.8|1497.4|1498.2|1497.6|1498.2|1497.6|1497.8|1497.2|536
1609145020000|2020-12-28 08:43:40|1498|1497.4|1497.4|1497.2|1498|1497.6|1497.4|1497.2|2342
1609145030000|2020-12-28 08:43:50|1497.2|1497|1496.4|1496|1497.4|1497|1496.2|1496|10766
1609145040000|2020-12-28 08:44:00|1496.6|1496.2|1497|1496.2|1497|1496.4|1496.4|1496|4840
1609145050000|2020-12-28 08:44:10|1496.6|1496|1496.4|1496|1497|1496|1496.2|1496|2634
1609145060000|2020-12-28 08:44:20|1496.6|1496.2|1497|1496.6|1497|1496.6|1496.4|1496.2|4069
1609145070000|2020-12-28 08:44:30|1497.2|1496.8|1497.4|1497|1497.6|1497|1497.2|1496.6|50
1609145080000|2020-12-28 08:44:40|1497.2|1496.6|1497|1496.6|1497.2|1496.6|1497|1496.6|1680
1609145090000|2020-12-28 08:44:50|1496.8||1496.8||1496.8||1496.8||0
1609145100000|2020-12-28 08:45:00|1497||1497||1497.4||1496.8||2816
1609145110000|2020-12-28 08:45:10|1496.8|1496.4|1496.8|1496.6|1496.8|1496.6|1496.6|1496.4|2092
1609145120000|2020-12-28 08:45:20|1497|1496.8|1498.4|1497.8|1498.4|1497.8|1497|1496.8|5564
1609145130000|2020-12-28 08:45:30|1498.2|1498|1498|1497.8|1498.2|1498.2|1498|1497.8|654
1609145140000|2020-12-28 08:45:40|1498.2|1498|1498.4|1498|1498.4|1498|1498.2|1497.8|1210
1609145150000|2020-12-28 08:45:50|1498.6|1498.2|1498.4|1498.2|1498.8|1498.6|1498.4|1498|1906
1609145160000|2020-12-28 08:46:00|1498.6||1498.4||1498.6||1498.4||300
1609145170000|2020-12-28 08:46:10|1498.2|1498|1498|1497.6|1498.4|1498|1497.8|1497.4|6060
1609145180000|2020-12-28 08:46:20|1498.2|1497.8|1498|1497.6|1498.2|1497.8|1497.6|1497.4|1521
1609145190000|2020-12-28 08:46:30|||||||||13
1609145200000|2020-12-28 08:46:40|1498.2||1498.2||1498.2||1498.2||0
1609145210000|2020-12-28 08:46:50|1498|1497.8|1498.2|1497.8|1498.2|1498|1497.8|1497.8|2800
1609145220000|2020-12-28 08:47:00|1498|1497.6|1497.6|1497.4|1498|1497.6|1497.6|1497.4|1520
1609145230000|2020-12-28 08:47:10|1497.4|1497.2|1497.4|1497.2|1497.4|1497.2|1497.4|1497.2|1208
1609145250000|2020-12-28 08:47:30|1497.6|1497.4|1498|1497.6|1498.2|1497.8|1497.6|1497.2|3078
1609145260000|2020-12-28 08:47:40|1498.4|1497.8|1498.8|1498.6|1499|1498.6|1498.2|1497.6|12381
1609145270000|2020-12-28 08:47:50|1499||1499||1499||1499||0
1609145280000|2020-12-28 08:48:00|1499.2|1498.8|1499.6|1499.4|1499.8|1499.6|1499|1498.8|6945
1609145290000|2020-12-28 08:48:10|1499.8||1499.6||1499.8||1499.6||1243
1609145300000|2020-12-28 08:48:20|1499.4|1499.2|1499.6|1499.2|1499.6|1499.4|1499.2|1499|7220
1609145310000|2020-12-28 08:48:30|1499.4||1499.4||1499.4||1499.4||0
1609145320000|2020-12-28 08:48:40|1499.6|1499.4|1499.4|1499.2|1499.8|1499.4|1499.4|1499.2|17298
1609145330000|2020-12-28 08:48:50|1499.6|1499.4|1499.4|1499.2|1499.6|1499.4|1499.4|1499.2|1296
1609145340000|2020-12-28 08:49:00|||||||||251
1609145350000|2020-12-28 08:49:10|1499.6|1499.4|1499.4|1499|1499.6|1499.4|1499.2|1499|3624
1609145370000|2020-12-28 08:49:30|1499.2|1499.2|1499.4|1499.2|1499.4|1499.2|1499.2|1499.2|1054
1609145380000|2020-12-28 08:49:40|1499.6|1499.4|1499.8|1499.6|1499.8|1499.6|1499.6|1499.4|817
1609145390000|2020-12-28 08:49:50|1500|1499.8|1500|1499.6|1500|1499.8|1500|1499.6|3292
1609145400000|2020-12-28 08:50:00|1500.2|1499.8|1500.4|1500|1500.4|1500|1500|1499.6|7426
1609145410000|2020-12-28 08:50:10|1500.6|1500.2|1500.8|1500.4|1500.8|1500.4|1500.4|1500|1473
1609145430000|2020-12-28 08:50:30|1500.6|1500.2|1499.8|1499.6|1500.6|1500.4|1499.8|1499.6|16193
1609145440000|2020-12-28 08:50:40|1499.6|1499.4|1499.4|1499.2|1499.8|1499.4|1499.4|1499.2|2228
1609145450000|2020-12-28 08:50:50|1499.2|1499|1499.2|1499|1499.6|1499.4|1499|1498.8|4050
1609145460000|2020-12-28 08:51:00|1499|1498.8|1498.8|1498.4|1499|1498.8|1498.6|1498.2|1766
1609145470000|2020-12-28 08:51:10|1498.6|1498.6|1498.4|1498|1498.8|1498.6|1498.4|1498|750
1609145480000|2020-12-28 08:51:20|1498.6|1498.2|1498|1497.8|1498.6|1498.2|1498|1497.8|1162
1609145490000|2020-12-28 08:51:30|1497.8|1497.6|1497.6|1497.2|1497.8|1497.6|1497.4|1497.2|4210
1609145500000|2020-12-28 08:51:40|1497.8|1497.4|1497.8|1497.4|1497.8|1497.6|1497.6|1497.2|3655
1609145510000|2020-12-28 08:51:50|1498|1497.6|1498|1497.6|1498|1497.8|1497.8|1497.4|2005
1609145520000|2020-12-28 08:52:00|1497.8|1497.4|1497.6|1497.2|1498|1497.4|1497.6|1497.2|3877
1609145530000|2020-12-28 08:52:10|1497.4|1497.4|1497.6|1497.2|1497.6|1497.4|1497.4|1497.2|2501
1609145540000|2020-12-28 08:52:20|1497.4|1497.4|1497.4|1497.2|1497.6|1497.4|1497.4|1497.2|1397
1609145550000|2020-12-28 08:52:30|1497.6|1497.4|1497.8|1497.4|1497.8|1497.4|1497.6|1497.4|1058
1609145570000|2020-12-28 08:52:50|1497.6|1497.6|1498|1497.6|1498|1497.6|1497.6|1497.6|570
1609145580000|2020-12-28 08:53:00|1497.8|1497.8|1498|1497.6|1498|1497.8|1497.6|1497.4|3125
1609145590000|2020-12-28 08:53:10|1497.8||1498||1498||1497.8||48
1609145610000|2020-12-28 08:53:30|1498.2|1497.8|1499.2|1498.8|1499.2|1499|1498.2|1497.8|3262
1609145620000|2020-12-28 08:53:40|1499|1499|1499.2|1498.8|1499.2|1499|1498.8|1498.6|14205
1609145630000|2020-12-28 08:53:50|1499|1498.6|1499|1498.6|1499|1498.8|1498.8|1498.6|1888
1609145640000|2020-12-28 08:54:00|1498.8|1498.4|1498.6|1498.4|1498.8|1498.6|1498.6|1498.4|30
1609145650000|2020-12-28 08:54:10|1498.8|1498.6|1499.2|1498.8|1499.2|1498.8|1498.8|1498.6|1084
1609145670000|2020-12-28 08:54:30|1499.4|1499|1499.2|1498.8|1499.4|1499|1499|1498.8|5
1609145680000|2020-12-28 08:54:40|1499|1498.6|1498.6|1498.4|1499.2|1498.8|1498.6|1498.4|2818
1609145690000|2020-12-28 08:54:50|1498.8||1498.8||1498.8||1498.8||50
1609145700000|2020-12-28 08:55:00|1498.6|1498.2|1498|1497.6|1498.6|1498.2|1497.8|1497.6|10986
1609145710000|2020-12-28 08:55:10|1497.8|1497.8|1498|1497.8|1498|1497.8|1497.8|1497.8|976
1609145720000|2020-12-28 08:55:20||1497.6||1497.6||1497.6||1497.6|0
1609145730000|2020-12-28 08:55:30|1497.8|1497.8|1498.4|1498|1498.4|1498|1497.8|1497.8|3418
1609145740000|2020-12-28 08:55:40|1498.6|1498.2|1498.8|1498.6|1498.8|1498.6|1498.6|1498.2|769
1609145760000|2020-12-28 08:56:00|1499|1498.8|1499|1498.6|1499|1498.8|1498.8|1498.6|1792
1609145770000|2020-12-28 08:56:10|1498.8|1498.4|1498.6|1498.4|1498.8|1498.4|1498.6|1498.4|2298
1609145780000|2020-12-28 08:56:20|1498.4|1498.2|1498.2|1498|1498.4|1498.2|1498.2|1498|2226
1609145790000|2020-12-28 08:56:30|1498.4|1497.8|1498.4|1498|1498.4|1498|1498.4|1497.8|1077
1609145800000|2020-12-28 08:56:40|1498.2|1498.2|1498.4|1498|1498.4|1498.2|1498|1497.8|4322
1609145810000|2020-12-28 08:56:50|1498.2|1498.2|1498.6|1498.2|1498.6|1498.2|1498.2|1498.2|0
1609145820000|2020-12-28 08:57:00|1498.8|1498.4|1499.2|1498.6|1499.2|1498.6|1498.8|1498.2|730
1609145830000|2020-12-28 08:57:10|1499.4|1498.8|1499.2|1498.8|1499.4|1499|1499|1498.8|3226
1609145840000|2020-12-28 08:57:20|1499.4|1499|1499.6|1499.4|1499.8|1499.6|1499.4|1499|2883
1609145850000|2020-12-28 08:57:30|1499.4|1499.2|1500|1499.6|1500|1499.6|1499.4|1499.2|909
1609145860000|2020-12-28 08:57:40|1499.8|1499.8|1499.8|1499.6|1500|1499.8|1499.8|1499.6|250
1609145870000|2020-12-28 08:57:50|1499.6|1499.4|1500|1499.6|1500|1499.8|1499.6|1499.4|3658
1609145880000|2020-12-28 08:58:00|1499.8|1499.4|1499.6|1499.4|1499.8|1499.6|1499.6|1499.4|0
1609145890000|2020-12-28 08:58:10|1499.8|1499.6|1499.8|1499.6|1500|1499.8|1499.8|1499.6|3114
1609145900000|2020-12-28 08:58:20|1500|1499.4|1499.6|1499.4|1500|1499.6|1499.6|1499.4|3689
1609145920000|2020-12-28 08:58:40|||||||||1030
1609145930000|2020-12-28 08:58:50|1499.8|1499.6|1499.8|1499.4|1500|1499.6|1499.4|1499.2|1362
1609145940000|2020-12-28 08:59:00|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.4|1499.2|0
1609145950000|2020-12-28 08:59:10|1499.8|1499.4|1499.4|1499.2|1499.8|1499.6|1499.4|1499.2|3997
1609145960000|2020-12-28 08:59:20|1499.6||1499.4||1499.6||1499.4||582
1609145970000|2020-12-28 08:59:30|1499.2|1499|1499.2|1499|1499.2|1499|1499.2|1499|6822
1609145980000|2020-12-28 08:59:40|1499.4|1499.2|1499.4|1499.2|1499.4|1499.2|1499.4|1499.2|4100
1609145990000|2020-12-28 08:59:50|1499.6|1499.4|1500|1499.8|1500|1499.8|1499.6|1499.4|4253
1609146000000|2020-12-28 09:00:00|||||||||250
1609146010000|2020-12-28 09:00:10|||||||||859
1609146020000|2020-12-28 09:00:20|1499.8|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.6|937
1609146040000|2020-12-28 09:00:40|1499.8||1499.8||1499.8||1499.8||0
1609146050000|2020-12-28 09:00:50|1500|1499.8|1499.8|1499.6|1500|1499.8|1499.8|1499.6|1418
1609146060000|2020-12-28 09:01:00|1499.6|1499.4|1499.6|1499.2|1499.6|1499.4|1499.4|1499.2|3552
1609146070000|2020-12-28 09:01:10|1499.4|1499.4|1499|1498.8|1499.4|1499.4|1499|1498.8|11304
1609146080000|2020-12-28 09:01:20|1498.8|1498.6|1498.8|1498.6|1498.8|1498.6|1498.6|1498.4|2907
1609146090000|2020-12-28 09:01:30|1499|1498.8|1499|1498.6|1499|1498.8|1498.8|1498.6|1403
1609146100000|2020-12-28 09:01:40|1499.2|1498.8|1498.8|1498.6|1499.2|1499|1498.8|1498.6|1065
1609146110000|2020-12-28 09:01:50|1499|1498.8|1499.2|1498.8|1499.2|1498.8|1499|1498.8|1057
1609146120000|2020-12-28 09:02:00|1499||1499||1499.2||1499||334
1609146130000|2020-12-28 09:02:10|1498.8|1498.6|1498.4|1498.2|1499|1498.6|1498.4|1498.2|2850
1609146140000|2020-12-28 09:02:20||1498||1498||1498||1498|0
1609146150000|2020-12-28 09:02:30||1498.2||1498.2||1498.2||1498.2|0
1609146160000|2020-12-28 09:02:40|1498.6|1498.4|1498.4|1498.2|1498.8|1498.4|1498.4|1498.2|2784
1609146170000|2020-12-28 09:02:50|1498.6||1498.4||1498.6||1498.4||0
1609146180000|2020-12-28 09:03:00|1498.6|1498.4|1498.6|1498.4|1498.6|1498.4|1498.4|1498.4|0
1609146190000|2020-12-28 09:03:10|||||||||66
1609146200000|2020-12-28 09:03:20|1498.8|1498.6|1499.2|1498.8|1499.2|1498.8|1498.8|1498.6|1727
1609146210000|2020-12-28 09:03:30|1499|1499|1499.4|1499|1499.4|1499|1499|1499|275
1609146220000|2020-12-28 09:03:40|1499.6|1499.2|1499.4|1499|1499.6|1499.4|1499.4|1499|3287
1609146230000|2020-12-28 09:03:50||1499.2||1499||1499.2||1499|51
1609146250000|2020-12-28 09:04:10|1499.2|1499.2|1499.8|1499.4|1499.8|1499.4|1499.2|1499|3580
1609146260000|2020-12-28 09:04:20|1499.6|1499.6|1499.6|1499.4|1499.8|1499.6|1499.6|1499.4|785
1609146270000|2020-12-28 09:04:30|1499.8|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.6|862
1609146280000|2020-12-28 09:04:40|1499.8||1500||1500||1499.8||287
1609146290000|2020-12-28 09:04:50|1500.2|1499.8|1500.6|1500.4|1500.6|1500.4|1500.2|1499.8|7305
1609146300000|2020-12-28 09:05:00|1500.8|1500.6|1501|1500.6|1501|1500.6|1500.6|1500.4|2099
1609146310000|2020-12-28 09:05:10|1500.8|1500.4|1500.6|1500|1500.8|1500.4|1500.2|1500|10059
1609146320000|2020-12-28 09:05:20|1500.4||1500.4||1500.4||1500.2||1070
1609146330000|2020-12-28 09:05:30|1500.2||1500.2||1500.2||1500.2||0
1609146340000|2020-12-28 09:05:40|1500.4|1500.2|1500.2|1500|1500.4|1500.2|1500.2|1500|734
1609146350000|2020-12-28 09:05:50|1500.4|1500.2|1500.4|1500.2|1500.4|1500.2|1500.4|1500.2|0
1609146360000|2020-12-28 09:06:00||1500||1500.2||1500.2||1500|500
1609146370000|2020-12-28 09:06:10|1500.6|1500.4|1500.6|1500.2|1500.8|1500.4|1500.4|1500.2|2543
1609146380000|2020-12-28 09:06:20|1500.8|1500.6|1500.8|1500.6|1500.8|1500.6|1500.8|1500.6|0
1609146400000|2020-12-28 09:06:40|1500.6|1500.4|1500.4|1500|1500.8|1500.4|1500.4|1500|3857
1609146410000|2020-12-28 09:06:50|1500.2|1500.2|1500.2|1500|1500.2|1500.2|1500.2|1500|0
1609146420000|2020-12-28 09:07:00|1500|1499.8|1500.4|1500.2|1500.4|1500.2|1499.8|1499.6|4727
1609146470000|2020-12-28 09:07:50|1500.6|1500.4|1501|1500.6|1501|1500.8|1500.6|1500.4|1610
1609146480000|2020-12-28 09:08:00|1500.8|1500.8|1500.8|1500.6|1501|1500.8|1500.8|1500.6|444
1609146490000|2020-12-28 09:08:10|1501|1500.8|1501|1500.8|1501.2|1500.8|1500.8|1500.8|0
1609146500000|2020-12-28 09:08:20||1500.6||1500.6||1500.8||1500.6|0
1609146510000|2020-12-28 09:08:30|1500.8|1500.4|1500.6|1500.4|1500.8|1500.4|1500.4|1500.2|2932
1609146520000|2020-12-28 09:08:40|1500.8|1500.2|1500.4|1500.2|1500.8|1500.2|1500.4|1500.2|666
1609146530000|2020-12-28 09:08:50|||||||||317
1609146550000|2020-12-28 09:09:10|1500.6|1500.4|1500.2|1500|1500.6|1500.4|1500.2|1500|2760
1609146560000|2020-12-28 09:09:20|1500|1499.8|1500.4|1500.2|1500.4|1500.2|1500|1499.8|4290
1609146570000|2020-12-28 09:09:30|1500.6|1500.4|1500.6|1500.4|1500.6|1500.4|1500.6|1500.4|941
1609146580000|2020-12-28 09:09:40|1500.4|1500.2|1500.2|1500|1500.4|1500.2|1500.2|1500|2114
1609146590000|2020-12-28 09:09:50|1500|1499.8|1500|1499.6|1500|1499.8|1500|1499.6|1810
1609146600000|2020-12-28 09:10:00|1499.8||1500||1500||1499.8||1394
1609146610000|2020-12-28 09:10:10|1499.8|1499.4|1499.6|1499.2|1499.8|1499.6|1499.6|1499.2|1150
1609146620000|2020-12-28 09:10:20|1499.4|1499.4|1499.4|1499.2|1499.6|1499.4|1499.4|1499.2|816
1609146630000|2020-12-28 09:10:30||1499||1499.2||1499.2||1499|0
1609146640000|2020-12-28 09:10:40|1499.6|1499|1499.4|1499|1499.6|1499.4|1499.4|1499|1049
1609146650000|2020-12-28 09:10:50|1499.2|1499.2|1499.4|1499.2|1499.4|1499.2|1499.2|1499.2|384
1609146670000|2020-12-28 09:11:10|1499.6|1499.4|1499.8|1499.6|1499.8|1499.6|1499.6|1499.4|2674
1609146680000|2020-12-28 09:11:20|1500|1499.8|1500|1499.6|1500|1499.8|1500|1499.6|240
1609146690000|2020-12-28 09:11:30|1499.8|1499.4|1499.8|1499.6|1499.8|1499.6|1499.8|1499.4|200
1609146700000|2020-12-28 09:11:40|1499.6|1499.4|1500|1499.6|1500|1499.8|1499.6|1499.4|1874
1609146720000|2020-12-28 09:12:00|1500.2|1499.8|1500.2|1500|1500.4|1500|1500.2|1499.8|2110
1609146730000|2020-12-28 09:12:10|1500.4|1500.2|1500.4|1500|1500.6|1500.2|1500.2|1500|2161
1609146740000|2020-12-28 09:12:20|1500.2|1500.2|1500.6|1500.4|1500.6|1500.4|1500.2|1500.2|1385
1609146750000|2020-12-28 09:12:30|1500.8|1500.6|1500.6|1500.4|1500.8|1500.6|1500.6|1500.4|1001
1609146760000|2020-12-28 09:12:40|1500.8||1500.6||1500.8||1500.6||0
1609146780000|2020-12-28 09:13:00|1500.8|1500.2|1501|1500.6|1501|1500.6|1500.8|1500.2|1289
1609146790000|2020-12-28 09:13:10|1500.8|1500.4|1500.4|1500|1500.8|1500.4|1500.4|1500|2458
1609146800000|2020-12-28 09:13:20|1500.2|1499.8|1500.2|1499.8|1500.2|1500|1500|1499.8|2068
1609146810000|2020-12-28 09:13:30|1500|1500|1500.2|1500|1500.2|1500|1500|1500|435
1609146820000|2020-12-28 09:13:40|1500.4|1499.8|1499.6|1499.4|1500.4|1499.8|1499.2|1499|12760
1609146830000|2020-12-28 09:13:50|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|1499.6|1499.6|0
1609146840000|2020-12-28 09:14:00|1499.6|1499.4|1499.8|1499.6|1500|1499.6|1499.6|1499.4|2633
1609146850000|2020-12-28 09:14:10|1500|1499.4|1499.8|1499.6|1500|1499.6|1499.6|1499.4|2264
1609146860000|2020-12-28 09:14:20|1500|1499.8|1499.8|1499.6|1500|1499.8|1499.8|1499.6|2777
1609146870000|2020-12-28 09:14:30|1500||1500||1500||1499.8||0
1609146880000|2020-12-28 09:14:40|1499.8||1500||1500||1499.8||880
1609146890000|2020-12-28 09:14:50|1499.8||1499.8||1499.8||1499.8||0
1609146900000|2020-12-28 09:15:00|1500|1499.8|1500|1499.8|1500|1499.8|1500|1499.8|737
1609146910000|2020-12-28 09:15:10|1500.2|1500|1500.4|1500|1500.4|1500|1500.2|1500|1260
1609146930000|2020-12-28 09:15:30|1500.6|1500.2|1500.6|1500.4|1500.8|1500.4|1500.6|1500.2|113
1609146940000|2020-12-28 09:15:40|1500.8|1500.6|1501|1500.6|1501|1500.6|1500.8|1500.6|537
1609146950000|2020-12-28 09:15:50|1500.8||1501||1501||1500.8||0
1609146960000|2020-12-28 09:16:00|1501.2|1500.8|1500.8|1500.6|1501.2|1501|1500.8|1500.6|4488
1609146970000|2020-12-28 09:16:10|1501|1500.8|1500.8|1500.6|1501|1500.8|1500.6|1500.4|4016
1609146980000|2020-12-28 09:16:20|1500.6|1500.4|1500.6|1500.4|1500.8|1500.6|1500.6|1500.4|8957
1609147000000|2020-12-28 09:16:40|||||||||203
1609147010000|2020-12-28 09:16:50|1500.4|1500.2|1500.6|1500.2|1500.6|1500.2|1500.4|1500.2|586
1609147020000|2020-12-28 09:17:00|1500.4||1500.4||1500.4||1500.4||1368
1609147040000|2020-12-28 09:17:20|1500.2|1500|1500.2|1500|1500.2|1500|1500.2|1500|1012
1609147070000|2020-12-28 09:17:50|1500.4|1500.2|1500.2|1500|1500.8|1500.4|1500.2|1500|5815
1609147080000|2020-12-28 09:18:00|||||||||684
1609147090000|2020-12-28 09:18:10|1500.4|1500.2|1500.6|1500.2|1500.6|1500.2|1500.4|1500.2|1654
1609147100000|2020-12-28 09:18:20|1500.4|1500.4|1500.6|1500.4|1500.8|1500.4|1500.4|1500.4|375
1609147110000|2020-12-28 09:18:30|1500.8|1500.6|1501|1500.8|1501|1500.8|1500.6|1500.6|1745
1609147120000|2020-12-28 09:18:40|1501.2|1500.6|1500.8|1500.6|1501.2|1500.6|1500.8|1500.6|290
1609147130000|2020-12-28 09:18:50|1501|1500.8|1501.2|1501|1501.2|1501|1501|1500.8|814
1609147140000|2020-12-28 09:19:00|||||||||1368
1609147150000|2020-12-28 09:19:10|1501.4|1501.2|1501.4|1501|1501.6|1501.4|1501.2|1501|2411
1609147160000|2020-12-28 09:19:20||1501.2||1501.2||1501.2||1501|274
1609147170000|2020-12-28 09:19:30|1501.2|1501|1501.2|1501|1501.2|1501|1501.2|1501|234
1609147180000|2020-12-28 09:19:40|1501|1500.8|1501|1500.8|1501|1500.8|1501|1500.8|2566
1609147190000|2020-12-28 09:19:50|1501.2|1501|1500.8|1500.6|1501.4|1501.2|1500.6|1500.4|3859
1609147200000|2020-12-28 09:20:00|1501|1500.8|1501.4|1501|1501.4|1501|1500.8|1500.6|1541
1609147210000|2020-12-28 09:20:10|1501.2|1500.8|1501.2|1501|1501.2|1501|1501|1500.8|2584
1609147220000|2020-12-28 09:20:20|||||||||280
1609147230000|2020-12-28 09:20:30|1501.4|1501.2|1501.6|1501.2|1501.6|1501.2|1501.4|1501.2|816
1609147240000|2020-12-28 09:20:40|1501.8|1501.4|1501.6|1501.2|1501.8|1501.4|1501.6|1501.2|0
1609147260000|2020-12-28 09:21:00|1501.4||1501.4||1501.4||1501.4||70
1609147270000|2020-12-28 09:21:10|1501.2|1501|1501.2|1501|1501.4|1501|1501.2|1501|1086
1609147280000|2020-12-28 09:21:20||1500.8||1501||1501||1500.8|1096
1609147290000|2020-12-28 09:21:30|1501|1500.8|1501|1500.8|1501.2|1500.8|1501|1500.8|309
1609147310000|2020-12-28 09:21:50|1500.8|1500.6|1500.8|1500.4|1500.8|1500.6|1500.6|1500.4|727
1609147320000|2020-12-28 09:22:00||1500.6||1500.6||1500.6||1500.4|0
1609147330000|2020-12-28 09:22:10|1501|1500.8|1501|1500.6|1501|1500.8|1501|1500.6|1168
1609147360000|2020-12-28 09:22:40||1500.8||1500.8||1500.8||1500.8|197
1609147390000|2020-12-28 09:23:10|1501.2|1501|1501.2|1501|1501.2|1501|1501.2|1501|470
1609147400000|2020-12-28 09:23:20|1501.4|1501.2|1501.4|1501.2|1501.4|1501.2|1501.4|1501.2|1142
1609147420000|2020-12-28 09:23:40|1501.2|1501|1501.4|1501.2|1501.6|1501.4|1501.2|1500.8|2710
1609147430000|2020-12-28 09:23:50|1501.6|1501.4|1501.8|1501.6|1501.8|1501.6|1501.6|1501.4|1434
1609147450000|2020-12-28 09:24:10|1502|1501.8|1502|1501.8|1502.2|1502|1502|1501.8|7552
1609147470000|2020-12-28 09:24:30|1501.8|1501.6|1501.8|1501.6|1501.8|1501.6|1501.8|1501.6|2111
1609147480000|2020-12-28 09:24:40|1501.6|1501.4|1501.6|1501.4|1501.6|1501.4|1501.6|1501.4|1624
1609147490000|2020-12-28 09:24:50|1501.8|1501.6|1501.8|1501.6|1502|1501.6|1501.8|1501.6|2354
1609147500000|2020-12-28 09:25:00|1502||1502||1502||1502||0
1609147510000|2020-12-28 09:25:10|1501.8|1501.8|1502.4|1502.2|1502.4|1502.2|1501.8|1501.8|2446
1609147530000|2020-12-28 09:25:30|1502.6|1502.4|1502.6|1502.4|1502.8|1502.4|1502.6|1502.4|100
1609147540000|2020-12-28 09:25:40|1502.8|1502.6|1503.2|1503|1503.2|1503|1502.6|1502.4|8702
1609147550000|2020-12-28 09:25:50|1503|1502.8|1503|1502.8|1503.2|1502.8|1503|1502.8|1826
1609147560000|2020-12-28 09:26:00|1502.8|1502.6|1502.8|1502.6|1502.8|1502.6|1502.6|1502.4|10854
1609147570000|2020-12-28 09:26:10|1503|1502.8|1503.2|1503|1503.4|1503|1503|1502.8|2069
1609147580000|2020-12-28 09:26:20|1503|1502.8|1502.8|1502.6|1503.2|1503|1502.8|1502.6|7656
1609147590000|2020-12-28 09:26:30|1503||1503||1503||1503||0
1609147600000|2020-12-28 09:26:40|1502.8|1502.4|1502.4|1502.2|1502.8|1502.6|1502.4|1502.2|3730
1609147610000|2020-12-28 09:26:50|1502.2|1502|1501.8|1501.6|1502.4|1502|1501.6|1501.4|4297
1609147620000|2020-12-28 09:27:00|1502|1501.8|1501.8|1501.6|1502|1501.8|1501.8|1501.6|41
1609147630000|2020-12-28 09:27:10|1502|1501.8|1501.8|1501.6|1502|1501.8|1501.8|1501.6|3850
1609147640000|2020-12-28 09:27:20|1502|1501.8|1502|1501.8|1502.2|1501.8|1502|1501.8|2511
1609147650000|2020-12-28 09:27:30|1501.8|1501.6|1502|1501.8|1502|1501.8|1501.6|1501.4|3750
1609147660000|2020-12-28 09:27:40|1501.8|1501.6|1501.8|1501.6|1502|1501.8|1501.8|1501.6|803
1609147670000|2020-12-28 09:27:50||1501.4||1501.6||1501.6||1501.4|744
1609147680000|2020-12-28 09:28:00|1502|1501.8|1502.2|1502|1502.2|1502|1502|1501.8|3836
1609147700000|2020-12-28 09:28:20|1502.4|1502.2|1502.2|1502|1502.6|1502.2|1502.2|1502|1848
1609147710000|2020-12-28 09:28:30|1502.6|1502.2|1502.6|1502.4|1502.8|1502.4|1502.6|1502.2|6166
1609147720000|2020-12-28 09:28:40|1502.4|1502.2|1502.4|1502.2|1502.6|1502.4|1502.4|1502.2|2723
1609147730000|2020-12-28 09:28:50|||||||||145
1609147740000|2020-12-28 09:29:00|1502.2|1502|1502.6|1502.4|1502.6|1502.4|1502.2|1502|3349
1609147750000|2020-12-28 09:29:10|1502.4|1502.2|1502.4|1502.2|1502.4|1502.2|1502.4|1502.2|0
1609147770000|2020-12-28 09:29:30|1502.2|1502|1502.2|1502|1502.4|1502.2|1502.2|1502|4965
1609147780000|2020-12-28 09:29:40|1502.4|1502.2|1502.6|1502.4|1502.6|1502.4|1502.4|1502.2|455
1609147790000|2020-12-28 09:29:50|1502.8|1502.6|1502.8|1502.6|1502.8|1502.6|1502.8|1502.6|2286
1609147800000|2020-12-28 09:30:00|1503|1502.8|1502.6|1502.4|1503|1502.8|1502.6|1502.4|2768
1609147810000|2020-12-28 09:30:10|1502.8|1502.6|1502.8|1502.4|1502.8|1502.6|1502.6|1502.4|4452
1609147820000|2020-12-28 09:30:20|1503|1502.6|1502.8|1502.6|1503|1502.6|1502.8|1502.6|0
1609147830000|2020-12-28 09:30:30|1503|1502.8|1503.6|1503.2|1503.6|1503.4|1503|1502.8|4875
1609147840000|2020-12-28 09:30:40|1503.4|1503.4|1503.6|1503.4|1503.6|1503.4|1503.4|1503.4|0
1609147850000|2020-12-28 09:30:50|1503.8|1503.6|1503.8|1503.6|1503.8|1503.6|1503.8|1503.6|1061
1609147860000|2020-12-28 09:31:00|||||||||442
1609147870000|2020-12-28 09:31:10|||||||||1159
1609147880000|2020-12-28 09:31:20|1503.6|1503.4|1503.6|1503.4|1503.8|1503.6|1503.6|1503.4|20054
1609147890000|2020-12-28 09:31:30|1503.8|1503.6|1503.8|1503.6|1503.8|1503.6|1503.8|1503.6|979
1609147900000|2020-12-28 09:31:40|1503.6|1503.4|1503.8|1503.6|1503.8|1503.6|1503.6|1503.4|3117
1609147920000|2020-12-28 09:32:00|1504|1503.8|1504|1503.8|1504|1503.8|1503.8|1503.8|3597
1609147930000|2020-12-28 09:32:10|1503.8|1503.6|1504|1503.8|1504|1503.8|1503.8|1503.6|4526
1609147940000|2020-12-28 09:32:20|1504.2|1504|1505|1504.8|1505|1504.8|1504.2|1504|14407
1609147950000|2020-12-28 09:32:30|1504.8|1504.6|1505|1504.8|1505|1504.8|1504.8|1504.6|8613
1609147960000|2020-12-28 09:32:40|1504.8|1504.6|1505|1504.8|1505|1504.8|1504.8|1504.6|9512
1609147980000|2020-12-28 09:33:00|1504.8|1504.6|1505|1504.8|1505|1504.8|1504.8|1504.6|4086
1609147990000|2020-12-28 09:33:10|||||||||200
1609148000000|2020-12-28 09:33:20|1505.2|1505|1506|1505.8|1506|1505.8|1505.2|1505|38524
1609148010000|2020-12-28 09:33:30|1506.2|1506|1505.8|1505.4|1506.4|1506.2|1505.6|1505.4|9749
1609148020000|2020-12-28 09:33:40|1505.6|1505|1505.6|1505.4|1505.8|1505.4|1505.2|1505|36647
1609148030000|2020-12-28 09:33:50|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|672
1609148040000|2020-12-28 09:34:00|1506|1505.8|1506.2|1506|1506.2|1506|1506|1505.8|2243
1609148050000|2020-12-28 09:34:10|1506.4|1506.2|1506.4|1506.2|1506.6|1506.4|1506.4|1506.2|1220
1609148060000|2020-12-28 09:34:20|1506.6|1506.4|1507|1506.8|1507|1506.8|1506.6|1506.4|7591
1609148070000|2020-12-28 09:34:30|1507.2|1507|1507|1506.8|1507.2|1507|1507|1506.8|5958
1609148080000|2020-12-28 09:34:40|1506.8|1506.6|1507|1506.8|1507|1506.8|1506.8|1506.6|2286
1609148090000|2020-12-28 09:34:50|1506.8|1506.6|1506.4|1506.2|1506.8|1506.6|1506.2|1506|3492
1609148100000|2020-12-28 09:35:00|1506.2|1506|1506.4|1506.2|1506.4|1506.2|1506.2|1506|162
1609148110000|2020-12-28 09:35:10|1506.6|1506.4|1506.2|1506|1506.6|1506.4|1506.2|1506|2744
1609148120000|2020-12-28 09:35:20|1506.4|1506.2|1506|1505.6|1506.4|1506.2|1505.8|1505.6|5584
1609148130000|2020-12-28 09:35:30|1505.8|1505.8|1506|1505.8|1506|1505.8|1505.8|1505.8|4233
1609148140000|2020-12-28 09:35:40|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|1505.6|1505.4|3155
1609148150000|2020-12-28 09:35:50|1505.6|1505.4|1505.8|1505.6|1505.8|1505.6|1505.6|1505.4|2300
1609148160000|2020-12-28 09:36:00|||||||||150
1609148170000|2020-12-28 09:36:10|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|915
1609148180000|2020-12-28 09:36:20|||||||||1762
1609148200000|2020-12-28 09:36:40|1505.8|1505.6|1505.4|1505.2|1505.8|1505.6|1505.4|1505.2|4654
1609148210000|2020-12-28 09:36:50|1505.2|1505|1505.2|1505|1505.2|1505|1505.2|1505|1706
1609148230000|2020-12-28 09:37:10|1505|1504.8|1504.6|1504.4|1505.2|1504.8|1504.6|1504.4|13977
1609148240000|2020-12-28 09:37:20|1504.4|1504.2|1504.8|1504.6|1504.8|1504.6|1504.4|1504.2|3080
1609148250000|2020-12-28 09:37:30|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|500
1609148260000|2020-12-28 09:37:40|1504.8|1504.6|1504.8|1504.6|1505|1504.6|1504.8|1504.6|1438
1609148270000|2020-12-28 09:37:50|1504.6|1504.4|1504.6|1504.2|1504.6|1504.4|1504.4|1504.2|2429
1609148280000|2020-12-28 09:38:00|1504.4|1504.4|1503.6|1503.4|1504.6|1504.4|1503.6|1503.4|9015
1609148290000|2020-12-28 09:38:10|1503.4|1503.2|1503.6|1503.4|1503.6|1503.4|1503.2|1503|11501
1609148300000|2020-12-28 09:38:20|1503.4|1503.2|1502.8|1502.6|1503.4|1503.2|1502.8|1502.6|2528
1609148310000|2020-12-28 09:38:30|1502.6|1502.4|1502.8|1502.6|1502.8|1502.6|1502.4|1502.2|1500
1609148320000|2020-12-28 09:38:40|1503|1502.8|1503.2|1503|1503.2|1503|1503|1502.8|3296
1609148330000|2020-12-28 09:38:50|1503|1502.8|1502.8|1502.6|1503.2|1503|1502.8|1502.6|4452
1609148340000|2020-12-28 09:39:00|1502.6|1502.4|1501.8|1501.6|1502.6|1502.4|1501.6|1501.4|3841
1609148350000|2020-12-28 09:39:10|1502|1501.8|1501.8|1501.4|1502|1501.8|1501.8|1501.4|1551
1609148360000|2020-12-28 09:39:20|1501.6|1501.2|1501.4|1501.2|1501.6|1501.2|1501.4|1501.2|321
1609148370000|2020-12-28 09:39:30|1501.2|1501|1501.2|1501|1501.4|1501|1501|1500.8|3365
1609148380000|2020-12-28 09:39:40|1501.4|1501.2|1501.6|1501.2|1502|1501.6|1501.4|1501.2|3923
1609148390000|2020-12-28 09:39:50|1501.8|1501.4|1501.6|1501.4|1501.8|1501.6|1501.6|1501.4|1520
1609148400000|2020-12-28 09:40:00|1501.8||1501.8||1501.8||1501.6||1000
1609148410000|2020-12-28 09:40:10|1501.6|1501.2|1501.6|1501.4|1501.6|1501.4|1501.4|1501.2|524
1609148420000|2020-12-28 09:40:20|||||||||200
1609148430000|2020-12-28 09:40:30|1501.8|1501.6|1502|1501.6|1502|1501.6|1501.8|1501.6|621
1609148450000|2020-12-28 09:40:50|1502.2|1501.8|1502.4|1502|1502.4|1502|1502.2|1501.8|1888
1609148460000|2020-12-28 09:41:00|1502.6|1502.2|1502.2|1502|1502.6|1502.2|1502.2|1502|2118
1609148470000|2020-12-28 09:41:10|1502.4|1502.2|1502.6|1502.4|1502.6|1502.4|1502.4|1502|5262
1609148480000|2020-12-28 09:41:20|1502.4|1502.2|1502.6|1502.2|1502.6|1502.2|1502.4|1502.2|0
1609148490000|2020-12-28 09:41:30|1502.4||1502.6||1502.6||1502.4||855
1609148510000|2020-12-28 09:41:50|1502.8|1502.4|1502.6|1502.4|1502.8|1502.6|1502.6|1502.4|3976
1609148520000|2020-12-28 09:42:00|1502.8|1502.2|1502.6|1502.2|1502.8|1502.2|1502.6|1502.2|0
1609148530000|2020-12-28 09:42:10|1502.4|1502|1502.6|1502.4|1502.6|1502.4|1502|1501.8|9545
1609148540000|2020-12-28 09:42:20|1502.4|1502.2|1502.4|1502.2|1502.4|1502.2|1502.4|1502.2|0
1609148550000|2020-12-28 09:42:30||1502||1502||1502||1502|750
1609148560000|2020-12-28 09:42:40|1502|1501.8|1502|1501.6|1502|1501.8|1501.6|1501.4|2254
1609148570000|2020-12-28 09:42:50|1501.8||1502||1502||1501.8||302
1609148580000|2020-12-28 09:43:00|1502.2|1501.8|1502.4|1502|1502.4|1502|1502.2|1501.8|2659
1609148600000|2020-12-28 09:43:20|1502.6|1502.2|1502.4|1502.2|1502.8|1502.6|1502.4|1502|6331
1609148610000|2020-12-28 09:43:30||1502||1502||1502.2||1502|0
1609148620000|2020-12-28 09:43:40|1502.6|1502.2|1502.8|1502.6|1502.8|1502.6|1502.6|1502.2|1673
1609148630000|2020-12-28 09:43:50|1502.6|1502.4|1503|1502.6|1503|1502.6|1502.6|1502.4|725
1609148640000|2020-12-28 09:44:00|1503.2|1502.8|1503.6|1503.4|1503.6|1503.4|1503.2|1502.8|4066
1609148650000|2020-12-28 09:44:10|1503.8|1503.6|1504|1503.6|1504|1503.6|1503.8|1503.6|1909
1609148660000|2020-12-28 09:44:20|1503.8|1503.4|1504|1503.6|1504|1503.8|1503.6|1503.4|3777
1609148670000|2020-12-28 09:44:30|1504.2|1503.8|1504.2|1503.8|1504.2|1503.8|1504.2|1503.8|2446
1609148680000|2020-12-28 09:44:40|1504|1504|1504.4|1504|1504.4|1504.2|1504|1504|1564
1609148690000|2020-12-28 09:44:50|1504.2|1504.2|1504.4|1504.2|1504.4|1504.2|1504.2|1504|721
1609148700000|2020-12-28 09:45:00|1504.6|1504.4|1504.4|1504.2|1504.6|1504.4|1504.4|1504.2|1097
1609148720000|2020-12-28 09:45:20|1504.2|1504|1504.8|1504.4|1504.8|1504.4|1504.2|1504|3917
1609148730000|2020-12-28 09:45:30|1504.6|1504.2|1504.6|1504.4|1504.8|1504.4|1504.6|1504.2|938
1609148740000|2020-12-28 09:45:40|1504.8|1504.6|1505|1504.8|1505|1504.8|1504.8|1504.6|1686
1609148750000|2020-12-28 09:45:50|1505.2|1504.6|1504.8|1504.4|1505.2|1504.8|1504.6|1504.4|38766
1609148760000|2020-12-28 09:46:00|1505|1504.6|1505|1504.6|1505|1504.8|1504.8|1504.6|4080
1609148770000|2020-12-28 09:46:10|1504.8|1504.8|1504.8|1504.6|1505|1504.8|1504.8|1504.6|1000
1609148780000|2020-12-28 09:46:20|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|375
1609148790000|2020-12-28 09:46:30|1504.8|1504.6|1504.8|1504.6|1505|1504.8|1504.8|1504.4|3327
1609148800000|2020-12-28 09:46:40|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|509
1609148820000|2020-12-28 09:47:00|1504.8|1504.6|1504.8|1504.4|1504.8|1504.6|1504.6|1504.4|571
1609148830000|2020-12-28 09:47:10|1505|1504.6|1504.8|1504.6|1505|1504.8|1504.8|1504.6|1300
1609148840000|2020-12-28 09:47:20|1504.6|1504.4|1504.4|1504|1504.6|1504.4|1504.4|1504|1474
1609148850000|2020-12-28 09:47:30|1504.2|1503.8|1504.2|1503.8|1504.4|1503.8|1504.2|1503.8|972
1609148880000|2020-12-28 09:48:00|1504|1503.6|1504|1503.6|1504|1503.8|1504|1503.6|19
1609148890000|2020-12-28 09:48:10|1504.2|1503.8|1504|1503.6|1504.2|1504|1503.8|1503.6|2079
1609148900000|2020-12-28 09:48:20|1504.2|1503.8|1504.2|1503.8|1504.2|1504|1504.2|1503.8|310
1609148910000|2020-12-28 09:48:30||1504||1504||1504||1504|560
1609148920000|2020-12-28 09:48:40|1504.4|1504.2|1504.6|1504.2|1504.6|1504.2|1504.4|1504|5876
1609148930000|2020-12-28 09:48:50|1504.4|1504.4|1504.8|1504.4|1504.8|1504.4|1504.4|1504.4|1414
1609148950000|2020-12-28 09:49:10|1505|1504.6|1504.8|1504.4|1505|1504.8|1504.8|1504.4|1459
1609148970000|2020-12-28 09:49:30||1504.6||1504.4||1504.6||1504.4|2000
1609148980000|2020-12-28 09:49:40|1504.6||1504.6||1504.6||1504.6||0
1609148990000|2020-12-28 09:49:50|1504.4|1504.2|1504.4|1504.2|1504.4|1504.2|1504.4|1504.2|921
1609149000000|2020-12-28 09:50:00|1504.2|1504|1504.4|1504.2|1504.4|1504.2|1504|1503.8|7773
1609149010000|2020-12-28 09:50:10|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|1485
1609149020000|2020-12-28 09:50:20|1504.8|1504.6|1505|1504.8|1505|1504.8|1504.8|1504.4|949
1609149030000|2020-12-28 09:50:30|1504.8|1504.6|1504.8|1504.6|1505|1504.6|1504.8|1504.6|783
1609149040000|2020-12-28 09:50:40|||||||||497
1609149070000|2020-12-28 09:51:10|1505|1504.8|1505.6|1505.4|1505.6|1505.4|1505|1504.8|22233
1609149080000|2020-12-28 09:51:20|1505.4|1505.2|1505.4|1505.2|1505.4|1505.2|1505.4|1505.2|2085
1609149110000|2020-12-28 09:51:50|1505.6|1505.4|1505.8|1505.6|1505.8|1505.6|1505.6|1505.4|1784
1609149120000|2020-12-28 09:52:00|||||||||200
1609149130000|2020-12-28 09:52:10|1505.6|1505.4|1504.8|1504.4|1505.6|1505.4|1504.6|1504.4|9558
1609149140000|2020-12-28 09:52:20|1505|1504.6|1505|1504.6|1505|1504.8|1505|1504.6|1039
1609149150000|2020-12-28 09:52:30|1504.8|1504.8|1504.8|1504.6|1504.8|1504.8|1504.8|1504.6|0
1609149160000|2020-12-28 09:52:40||1504.4||1504.4||1504.4||1504.4|0
1609149170000|2020-12-28 09:52:50|1504.6||1504.8||1504.8||1504.6||12
1609149180000|2020-12-28 09:53:00|||||||||40
1609149190000|2020-12-28 09:53:10|1505|1504.6|1504.8|1504.4|1505|1504.6|1504.4|1504.2|3421
1609149200000|2020-12-28 09:53:20|1505|1504.6|1505|1504.6|1505|1504.6|1505|1504.4|0
1609149210000|2020-12-28 09:53:30|1504.8|1504.4|1504.8|1504.6|1504.8|1504.6|1504.8|1504.4|1080
1609149230000|2020-12-28 09:53:50|1504.6|1504.4|1504.6|1504.4|1504.8|1504.4|1504.6|1504.4|1352
1609149260000|2020-12-28 09:54:20|||||||||199
1609149300000|2020-12-28 09:55:00|1504.8|1504.6|1505|1504.6|1505|1504.6|1504.8|1504.6|1596
1609149310000|2020-12-28 09:55:10|||||||||200
1609149320000|2020-12-28 09:55:20|1504.8|1504.8|1505|1504.8|1505|1504.8|1504.8|1504.8|443
1609149330000|2020-12-28 09:55:30|1505.2|1505|1505.4|1505|1505.4|1505|1505.2|1505|3717
1609149340000|2020-12-28 09:55:40|1505.2||1505.4||1505.4||1505.2||210
1609149350000|2020-12-28 09:55:50|1505.2|1504.8|1505.2|1505|1505.2|1505|1505|1504.8|12364
1609149360000|2020-12-28 09:56:00|||||||||300
1609149380000|2020-12-28 09:56:20|1505.4|1505.2|1505.4|1505.2|1505.4|1505.2|1505.4|1505.2|1052
1609149390000|2020-12-28 09:56:30|1505.6|1505.4|1505.6|1505.4|1505.8|1505.4|1505.4|1505.2|1764
1609149410000|2020-12-28 09:56:50|1505.8|1505.6|1505.6|1505.4|1505.8|1505.6|1505.6|1505.4|4715
1609149420000|2020-12-28 09:57:00|1505.8||1505.6||1505.8||1505.6||6422
1609149440000|2020-12-28 09:57:20|1505.4|1505.2|1505.2|1505|1505.4|1505.2|1505.2|1505|6044
1609149450000|2020-12-28 09:57:30|1505|1504.8|1505.2|1505|1505.2|1505|1504.8|1504.6|3854
1609149460000|2020-12-28 09:57:40|1505|1504.8|1504.8|1504.4|1505|1504.8|1504.8|1504.4|2316
1609149480000|2020-12-28 09:58:00|1505|1504.6|1504.6|1504.4|1505|1504.6|1504.6|1504.4|2654
1609149510000|2020-12-28 09:58:30|||||||||750
1609149520000|2020-12-28 09:58:40|||||||||1704
1609149530000|2020-12-28 09:58:50|||||||||171
1609149540000|2020-12-28 09:59:00|1504.4|1504.2|1504.4|1504|1504.6|1504.2|1503.8|1503.6|7101
1609149550000|2020-12-28 09:59:10|1504.2|1504.2|1504.4|1504|1504.4|1504.2|1504.2|1504|1162
1609149560000|2020-12-28 09:59:20|1504.2|1504.2|1504.4|1504|1504.4|1504.2|1504.2|1504|1619
1609149570000|2020-12-28 09:59:30|1504.2|1503.8|1503.8|1503.4|1504.2|1503.8|1503.6|1503.4|2284
1609149590000|2020-12-28 09:59:50|1503.6|1503.2|1503.6|1503.2|1503.6|1503.2|1503.6|1503.2|0
1609149600000|2020-12-28 10:00:00|1503.4||1503.4||1503.4||1503.4||0
1609149610000|2020-12-28 10:00:10|1503.6|1503|1503.4|1503.2|1503.6|1503.2|1503.4|1503|1589
1609149620000|2020-12-28 10:00:20|1503.2|1503|1503.2|1503|1503.2|1503|1503.2|1503|723
1609149630000|2020-12-28 10:00:30|1503|1502.8|1503.8|1503.6|1504|1503.6|1503|1502.8|15664
1609149640000|2020-12-28 10:00:40|1504|1503.8|1504|1503.8|1504|1503.8|1504|1503.8|930
1609149650000|2020-12-28 10:00:50|1503.8|1503.6|1503.6|1503.4|1503.8|1503.6|1503.6|1503.4|4400
1609149660000|2020-12-28 10:01:00|1503.4|1503.2|1503|1502.8|1503.4|1503.2|1503|1502.8|10504
1609149670000|2020-12-28 10:01:10|1503.2|1503|1503.4|1503|1503.4|1503|1503.2|1503|2022
1609149680000|2020-12-28 10:01:20|1503.2||1503.2||1503.2||1503.2||1152
1609149700000|2020-12-28 10:01:40|1503|1502.8|1502.6|1502.4|1503|1502.8|1502.6|1502.4|3059
1609149710000|2020-12-28 10:01:50|||||||||650
1609149720000|2020-12-28 10:02:00|1502.4|1502.2|1502.4|1502.2|1502.4|1502.2|1502.4|1502.2|233
1609149730000|2020-12-28 10:02:10|1502.6|1502.4|1502.6|1502.4|1502.6|1502.4|1502.6|1502.4|277
1609149750000|2020-12-28 10:02:30|1502.8|1502.6|1503|1502.8|1503.2|1502.8|1502.8|1502.6|1223
1609149760000|2020-12-28 10:02:40|1503.2|1503|1503.4|1503|1503.4|1503|1503.2|1503|432
1609149770000|2020-12-28 10:02:50|1503.2||1503.4||1503.4||1503.2||0
1609149780000|2020-12-28 10:03:00||1503.2||1503||1503.2||1503|0
1609149790000|2020-12-28 10:03:10|1503.2|1502.8|1503|1502.6|1503.2|1502.8|1503|1502.6|1773
1609149800000|2020-12-28 10:03:20|1502.8||1502.8||1502.8||1502.8||100
1609149810000|2020-12-28 10:03:30|1503||1503||1503||1503||600
1609149820000|2020-12-28 10:03:40||1502.8||1502.6||1502.8||1502.6|0
1609149830000|2020-12-28 10:03:50||1502.8||1502.8||1502.8||1502.8|1237
1609149840000|2020-12-28 10:04:00|1502.8|1502.6|1502.6|1502.2|1503|1502.8|1502.6|1502.2|2316
1609149850000|2020-12-28 10:04:10|1502.4|1502|1502.4|1502|1502.4|1502|1502.4|1502|200
1609149860000|2020-12-28 10:04:20|1502.2||1502.2||1502.2||1502.2||1664
1609149870000|2020-12-28 10:04:30|1502|1501.8|1502.4|1502.2|1502.4|1502.2|1502|1501.8|2850
1609149880000|2020-12-28 10:04:40|||||||||788
1609149890000|2020-12-28 10:04:50|1502.6|1502.4|1502.4|1502.2|1502.6|1502.4|1502.4|1502.2|602
1609149900000|2020-12-28 10:05:00|1502.2|1502|1502.2|1501.8|1502.2|1502|1502|1501.8|4201
1609149910000|2020-12-28 10:05:10|1502.4|1502|1502.4|1502.2|1502.6|1502.2|1502.4|1502|816
1609149920000|2020-12-28 10:05:20|1502.6|1502.4|1502.4|1502.2|1502.6|1502.4|1502.4|1502.2|756
1609149930000|2020-12-28 10:05:30|1502.8|1502.4|1502.8|1502.6|1503|1502.6|1502.8|1502.4|6141
1609149940000|2020-12-28 10:05:40|1503|1502.8|1503|1502.8|1503|1502.8|1503|1502.8|0
1609149950000|2020-12-28 10:05:50|||||||||507
1609149960000|2020-12-28 10:06:00|1503.2|1503|1503.2|1503|1503.4|1503|1503|1502.8|6381
1609149970000|2020-12-28 10:06:10|1503|1502.8|1503|1502.8|1503|1502.8|1503|1502.8|614
1609149980000|2020-12-28 10:06:20|1503.2|1503|1503.2|1503|1503.4|1503|1503.2|1503|3814
1609149990000|2020-12-28 10:06:30|1503|1502.8|1503|1502.8|1503.2|1502.8|1502.8|1502.6|11394
1609150000000|2020-12-28 10:06:40|1503.2|1503|1503.4|1503|1503.4|1503.2|1503.2|1503|1038
1609150010000|2020-12-28 10:06:50|1503.6|1503.2|1503.2|1503|1503.6|1503.4|1503.2|1503|3637
1609150020000|2020-12-28 10:07:00|1503.4|1503.2|1503.6|1503.4|1503.6|1503.4|1503.2|1503|2569
1609150030000|2020-12-28 10:07:10|1503.8|1503.6|1503.6|1503.4|1503.8|1503.6|1503.6|1503.4|1483
1609150040000|2020-12-28 10:07:20|1503.8||1503.8||1503.8||1503.6||0
1609150060000|2020-12-28 10:07:40|1504|1503.6|1504|1503.8|1504|1503.8|1504|1503.4|1479
1609150070000|2020-12-28 10:07:50|1503.8|1503.6|1503.8|1503.4|1503.8|1503.6|1503.8|1503.4|3752
1609150080000|2020-12-28 10:08:00||1503.6||1503.6||1503.6||1503.6|0
1609150090000|2020-12-28 10:08:10|1504|1503.8|1504|1503.8|1504|1503.8|1504|1503.8|0
1609150110000|2020-12-28 10:08:30|1504.2|1504|1504.2|1504|1504.2|1504|1504.2|1504|3943
1609150150000|2020-12-28 10:09:10|1504.4|1504.2|1504.4|1504.2|1504.6|1504.4|1504.4|1504.2|3054
1609150160000|2020-12-28 10:09:20|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|1504.4|1504.4|1161
1609150170000|2020-12-28 10:09:30|1504.4|1504.2|1504.4|1504.2|1504.4|1504.2|1504.2|1504|3703
1609150180000|2020-12-28 10:09:40|||||||||2
1609150190000|2020-12-28 10:09:50|||||||||868
1609150200000|2020-12-28 10:10:00|1504.6|1504.4|1504.2|1504|1504.6|1504.4|1504|1503.8|4841
1609150210000|2020-12-28 10:10:10|1504.4|1504.2|1504.2|1504|1504.6|1504.4|1504.2|1503.8|1727
1609150220000|2020-12-28 10:10:20|1504.4|1503.8|1504|1503.8|1504.4|1503.8|1504|1503.8|13011
1609150230000|2020-12-28 10:10:30|1503.8|1503.6|1503.8|1503.6|1503.8|1503.6|1503.6|1503.4|4134
1609150250000|2020-12-28 10:10:50|1503.6|1503.4|1503.8|1503.4|1503.8|1503.6|1503.6|1503.4|5932
1609150260000|2020-12-28 10:11:00|1503.6||1503.6||1503.6||1503.6||0
1609150280000|2020-12-28 10:11:20|1503.4|1503.2|1503.4|1503.2|1503.6|1503.4|1503.2|1503|3713
1609150300000|2020-12-28 10:11:40|1503.2|1503|1503|1502.8|1503.2|1503|1503|1502.8|1710
1609150310000|2020-12-28 10:11:50|||||||||585
1609150330000|2020-12-28 10:12:10|1502.8|1502.6|1503|1502.8|1503|1502.8|1502.8|1502.6|1450
1609150340000|2020-12-28 10:12:20|1503.2|1503|1504|1503.6|1504|1503.6|1503.2|1503|11619
1609150350000|2020-12-28 10:12:30||1503.8||1503.8||1503.8||1503.8|220
1609150360000|2020-12-28 10:12:40|1503.8|1503.6|1503.2|1503|1503.8|1503.6|1503.2|1503|8150
1609150370000|2020-12-28 10:12:50|1503.4|1503.2|1503.6|1503.4|1503.6|1503.4|1503.4|1503.2|6532
1609150380000|2020-12-28 10:13:00|1503.4|1503.2|1503|1502.8|1503.4|1503.2|1503|1502.8|2677
1609150390000|2020-12-28 10:13:10|1503.2||1503||1503.2||1503||193
1609150400000|2020-12-28 10:13:20|1502.8|1502.6|1503|1502.8|1503.2|1502.8|1502.8|1502.6|9401
1609150410000|2020-12-28 10:13:30|1503.2|1503|1503.2|1503|1503.2|1503|1503.2|1503|756
1609150430000|2020-12-28 10:13:50|||||||||5082
1609150440000|2020-12-28 10:14:00|||||||||645
1609150450000|2020-12-28 10:14:10|||||||||600
1609150460000|2020-12-28 10:14:20|||||||||1400
1609150470000|2020-12-28 10:14:30|1503|1502.8|1503|1502.8|1503|1502.8|1503|1502.8|2876
1609150480000|2020-12-28 10:14:40|1503.2|1503|1503.2|1502.8|1503.2|1503|1503|1502.8|2962
1609150490000|2020-12-28 10:14:50|1503||1503.2||1503.2||1503||0
1609150500000|2020-12-28 10:15:00|1503.4|1503|1503.4|1503.2|1503.4|1503.2|1503.4|1503|4091
1609150510000|2020-12-28 10:15:10|1503.6|1503.4|1503.6|1503.4|1503.6|1503.4|1503.6|1503.4|1207
1609150530000|2020-12-28 10:15:30|1503.8|1503.6|1504.2|1504|1504.2|1504|1503.8|1503.6|11871
1609150540000|2020-12-28 10:15:40|||||||||159
1609150560000|2020-12-28 10:16:00|1504|1503.8|1503.6|1503.4|1504|1503.8|1503.6|1503.4|4537
1609150570000|2020-12-28 10:16:10|||||||||214
1609150580000|2020-12-28 10:16:20|||||||||4
1609150600000|2020-12-28 10:16:40|1503.4|1503.2|1503.2|1503|1503.4|1503.2|1503.2|1503|11529
1609150610000|2020-12-28 10:16:50|1503.4|1502.8|1503.4|1503.2|1503.4|1503.2|1503.4|1502.8|2092
1609150620000|2020-12-28 10:17:00|1503.2|1503|1503|1502.8|1503.2|1503.2|1503|1502.8|166
1609150630000|2020-12-28 10:17:10|1502.8|1502.6|1503|1502.8|1503|1502.8|1502.8|1502.6|6124
1609150640000|2020-12-28 10:17:20|1503.2|1503|1503|1502.8|1503.4|1503|1503|1502.8|2117
1609150650000|2020-12-28 10:17:30|||||||||332
1609150660000|2020-12-28 10:17:40|1503.2|1503|1503.4|1503|1503.4|1503|1503.2|1503|2777
1609150670000|2020-12-28 10:17:50|1503.2|1503.2|1503.2|1503|1503.2|1503.2|1503.2|1503|250
1609150690000|2020-12-28 10:18:10|1503.4|1503.2|1503|1502.8|1503.4|1503.2|1503|1502.8|1267
1609150720000|2020-12-28 10:18:40|1503.2|1503|1503.6|1503.2|1503.6|1503.4|1503.2|1503|1268
1609150730000|2020-12-28 10:18:50|1503.4|1503.4|1503.4|1503.2|1503.6|1503.4|1503.4|1503.2|760
1609150740000|2020-12-28 10:19:00|1503.6|1502.6|1503.2|1502.8|1503.6|1503.2|1502.6|1502.4|20842
1609150760000|2020-12-28 10:19:20|1503||1503||1503||1503||41
1609150780000|2020-12-28 10:19:40|1502.8|1502.6|1503|1502.8|1503|1502.8|1502.8|1502.6|3812
1609150790000|2020-12-28 10:19:50|1502.8|1502.6|1502.8|1502.4|1502.8|1502.6|1502.4|1502.2|3010
1609150800000|2020-12-28 10:20:00|1502.6||1502.6||1502.6||1502.6||0
1609150830000|2020-12-28 10:20:30|1502.4|1502.2|1502|1501.8|1502.6|1502.4|1502|1501.8|2203
1609150840000|2020-12-28 10:20:40|1501.8|1501.6|1501.8|1501.4|1501.8|1501.6|1501.8|1501.4|414
1609150850000|2020-12-28 10:20:50||1501.6||1501.6||1501.6||1501.4|0
1609150860000|2020-12-28 10:21:00|1502|1501.8|1502.2|1501.8|1502.2|1501.8|1502|1501.8|0
1609150870000|2020-12-28 10:21:10|1502.4|1502|1502|1501.8|1502.4|1502|1502|1501.8|1234
1609150880000|2020-12-28 10:21:20|1502.2|1502|1502.2|1502|1502.2|1502|1502.2|1502|392
1609150890000|2020-12-28 10:21:30||1501.8||1502||1502||1501.8|0
1609150900000|2020-12-28 10:21:40|1502|1501.8|1502.2|1502|1502.2|1502|1502|1501.8|699
1609150910000|2020-12-28 10:21:50|1502.4|1502.2|1502.4|1502.2|1502.6|1502.2|1502.4|1502.2|3500
1609150920000|2020-12-28 10:22:00|1502.2|1502|1502.6|1502.2|1502.6|1502.2|1502.2|1502|1092
1609150940000|2020-12-28 10:22:20|1502.4||1502.4||1502.4||1502.4||0
1609150950000|2020-12-28 10:22:30|1502.2|1502|1502.4|1502.2|1502.4|1502.2|1502.2|1502|700
1609150960000|2020-12-28 10:22:40|1502.6||1502.6||1502.6||1502.6||0
1609150980000|2020-12-28 10:23:00|1502.4|1502|1502|1501.8|1502.6|1502|1501.8|1501.6|3209
1609150990000|2020-12-28 10:23:10|1501.8|1501.6|1501.8|1501.6|1501.8|1501.6|1501.8|1501.6|400
1609151020000|2020-12-28 10:23:40|1502|1501.8|1501.8|1501.6|1502|1501.8|1501.8|1501.6|962
1609151030000|2020-12-28 10:23:50|||||||||1412
1609151040000|2020-12-28 10:24:00|1501.6|1501.4|1501.8|1501.6|1501.8|1501.6|1501.6|1501.4|711
1609151060000|2020-12-28 10:24:20|1502|1501.8|1501.8|1501.6|1502|1501.8|1501.6|1501.4|4798
1609151070000|2020-12-28 10:24:30|1502.2|1501.8|1502|1501.8|1502.2|1502|1502|1501.8|5189
1609151080000|2020-12-28 10:24:40|1501.8|1501.6|1502|1501.6|1502|1501.6|1501.8|1501.6|1507
1609151090000|2020-12-28 10:24:50|1502.2|1501.8|1502|1501.6|1502.2|1502|1501.8|1501.6|2567
1609151100000|2020-12-28 10:25:00|1501.8|1501.8|1501.8|1501.6|1501.8|1501.8|1501.8|1501.6|654
1609151140000|2020-12-28 10:25:40|1501.6|1501.4|1501.8|1501.6|1501.8|1501.6|1501.6|1501.4|2602
1609151150000|2020-12-28 10:25:50|1502|1501.8|1502|1501.8|1502.2|1501.8|1502|1501.8|6342
1609151160000|2020-12-28 10:26:00|1502.2|1502|1502.4|1502|1502.4|1502.2|1502.2|1502|3128
1609151170000|2020-12-28 10:26:10||1502.2||1502||1502.2||1502|75
1609151180000|2020-12-28 10:26:20|1502.6|1502.2|1502.6|1502.4|1502.8|1502.6|1502.6|1502.2|4692
1609151190000|2020-12-28 10:26:30|1502.8|1502.6|1502.8|1502.4|1502.8|1502.6|1502.6|1502.4|2388
1609151200000|2020-12-28 10:26:40|1502.6||1502.6||1502.6||1502.6||1269
1609151210000|2020-12-28 10:26:50|1502.4|1502.2|1502.4|1502.2|1502.6|1502.4|1502.4|1502.2|12012
1609151230000|2020-12-28 10:27:10|1502.6|1502.4|1502.4|1502.2|1502.6|1502.4|1502.4|1502.2|2011
1609151240000|2020-12-28 10:27:20|1502.6|1502.4|1502.6|1502.4|1502.6|1502.4|1502.6|1502.4|0
1609151250000|2020-12-28 10:27:30|1502.4|1502.2|1502.6|1502.2|1502.6|1502.4|1502.4|1502.2|1100
1609151260000|2020-12-28 10:27:40|1502.4||1502.4||1502.4||1502.4||0
1609151270000|2020-12-28 10:27:50|1502.2|1502|1502.2|1502|1502.4|1502.2|1502.2|1502|2262
1609151280000|2020-12-28 10:28:00|||||||||786
1609151290000|2020-12-28 10:28:10|1502.4|1502.2|1502.4|1502.2|1502.4|1502.2|1502.4|1502.2|443
1609151330000|2020-12-28 10:28:50|||||||||1303
1609151340000|2020-12-28 10:29:00|1502.2|1502|1502.4|1502|1502.4|1502.2|1502|1501.8|3692
1609151350000|2020-12-28 10:29:10|1502.2||1502.2||1502.2||1502.2||0
1609151360000|2020-12-28 10:29:20|1502|1501.8|1501.8|1501.6|1502|1501.8|1501.8|1501.6|1326
1609151380000|2020-12-28 10:29:40|||||||||212
1609151390000|2020-12-28 10:29:50|1502|1501.8|1502.4|1502|1502.4|1502|1502|1501.8|14124
1609151400000|2020-12-28 10:30:00|1502.2||1502.2||1502.2||1502.2||0
1609151410000|2020-12-28 10:30:10|1502.4|1502.2|1502.2|1502|1502.4|1502.2|1502.2|1502|1401
1609151420000|2020-12-28 10:30:20|1502|1501.8|1502|1501.8|1502|1501.8|1502|1501.8|610
1609151430000|2020-12-28 10:30:30|1502.2||1502||1502.2||1502||0
1609151440000|2020-12-28 10:30:40|1501.8|1501.6|1501.8|1501.4|1502|1501.6|1501.6|1501.4|4209
1609151450000|2020-12-28 10:30:50||1501.6||1501.4||1501.6||1501.4|0
1609151460000|2020-12-28 10:31:00||1501.6||1501.6||1501.6||1501.6|83
1609151470000|2020-12-28 10:31:10|1501.6|1501.4|1501.6|1501.2|1501.6|1501.4|1501.6|1501.2|1011
1609151480000|2020-12-28 10:31:20|1501.8|1501.4|1501.6|1501.4|1501.8|1501.6|1501.4|1501.2|5184
1609151490000|2020-12-28 10:31:30|1501.8|1501.6|1501.8|1501.6|1502|1501.8|1501.8|1501.4|4050
1609151500000|2020-12-28 10:31:40|1502|1501.8|1502.4|1502.2|1502.6|1502.4|1502|1501.8|2339
1609151510000|2020-12-28 10:31:50|1502.6|1502.4|1502.8|1502.6|1502.8|1502.6|1502.6|1502.4|1000
1609151520000|2020-12-28 10:32:00|1503|1502.8|1503|1502.8|1503|1502.8|1502.8|1502.6|500
1609151530000|2020-12-28 10:32:10|1503.2|1503|1503.2|1503|1503.4|1503.2|1503.2|1503|3151
1609151540000|2020-12-28 10:32:20|1503.4|1503.2|1504|1503.8|1504|1503.8|1503.4|1503.2|4543
1609151550000|2020-12-28 10:32:30|1504.2|1504|1503.4|1503.2|1504.2|1504|1503.4|1503.2|7281
1609151560000|2020-12-28 10:32:40|1503.2|1503|1503.6|1503.4|1503.6|1503.4|1503.2|1503|336
1609151570000|2020-12-28 10:32:50|1503.8|1503.6|1503.8|1503.6|1503.8|1503.6|1503.8|1503.4|2122
1609151580000|2020-12-28 10:33:00|1503.6|1503.4|1503.6|1503.4|1503.6|1503.4|1503.6|1503.4|4231
1609151590000|2020-12-28 10:33:10|1503.4|1503.2|1503|1502.8|1503.4|1503.2|1503|1502.8|207820
1609151600000|2020-12-28 10:33:20|1503.2|1503|1503.2|1503|1503.2|1503|1503.2|1503|1781
1609151610000|2020-12-28 10:33:30|||||||||613
1609151620000|2020-12-28 10:33:40|1503.4|1503.2|1503.4|1503.2|1503.4|1503.2|1503.4|1503.2|2999
1609151630000|2020-12-28 10:33:50|1503.2|1503|1503|1502.8|1503.2|1503|1502.8|1502.6|2562
1609151640000|2020-12-28 10:34:00|1503.2||1503.2||1503.2||1503.2||1000
1609151650000|2020-12-28 10:34:10|1503.4|1503|1503.4|1503.2|1503.4|1503.2|1503.2|1503|3645
1609151660000|2020-12-28 10:34:20|1503.6|1503.4|1503.4|1503|1503.6|1503.4|1503.4|1503|286
1609151670000|2020-12-28 10:34:30||1503.2||1503.2||1503.2||1503.2|146
1609151680000|2020-12-28 10:34:40|1503.6||1503.6||1503.6||1503.4||290
1609151690000|2020-12-28 10:34:50|1503.8|1503.4|1504|1503.8|1504|1503.8|1503.8|1503.4|1498
1609151700000|2020-12-28 10:35:00|1504.2|1504|1504.4|1504.2|1504.4|1504.2|1504.2|1504|1945
1609151710000|2020-12-28 10:35:10|1504.2|1504|1504|1503.8|1504.2|1504|1504|1503.8|1455
1609151730000|2020-12-28 10:35:30|1504.2|1504|1504.4|1504.2|1504.4|1504.2|1504.2|1504|883
1609151740000|2020-12-28 10:35:40|1504.2|1504|1504.4|1504|1504.4|1504|1504.2|1504|880
1609151750000|2020-12-28 10:35:50|1504.2|1504.2|1504.4|1504.2|1504.4|1504.2|1504.2|1504|5602
1609151770000|2020-12-28 10:36:10|||||||||300
1609151780000|2020-12-28 10:36:20|1504.6|1504.4|1504.8|1504.6|1505|1504.6|1504.6|1504.4|2026
1609151800000|2020-12-28 10:36:40|1505|1504.8|1505.4|1505.2|1505.8|1505.6|1505|1504.8|26880
1609151810000|2020-12-28 10:36:50|1505.6|1505.4|1505.8|1505.6|1505.8|1505.6|1505.6|1505.4|2700
1609151820000|2020-12-28 10:37:00|1506|1505.8|1505.8|1505.6|1506|1505.8|1505.8|1505.6|1241
1609151830000|2020-12-28 10:37:10|1505.6|1505.4|1505.4|1505.2|1505.8|1505.4|1505.4|1505.2|8610
1609151840000|2020-12-28 10:37:20|1505.6||1505.6||1505.6||1505.6||250
1609151850000|2020-12-28 10:37:30|1505.4|1505.4|1505.6|1505.4|1505.6|1505.4|1505.4|1505.2|4125
1609151860000|2020-12-28 10:37:40|1505.8|1505.6|1506|1505.8|1506|1505.8|1505.8|1505.6|2618
1609151870000|2020-12-28 10:37:50|1505.8|1505.6|1505.8|1505.6|1506|1505.8|1505.8|1505.6|2658
1609151880000|2020-12-28 10:38:00|||||||||856
1609151890000|2020-12-28 10:38:10|1506|1505.8|1506|1505.8|1506|1505.8|1506|1505.8|1560
1609151900000|2020-12-28 10:38:20|1505.8|1505.6|1506|1505.8|1506|1505.8|1505.8|1505.6|1786
1609151910000|2020-12-28 10:38:30|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|67
1609151920000|2020-12-28 10:38:40|1505.6|1505.4|1505.6|1505.4|1505.8|1505.4|1505.4|1505.2|4671
1609151930000|2020-12-28 10:38:50|1505.4|1505.2|1505.4|1505.2|1505.4|1505.2|1505.4|1505.2|1030
1609151940000|2020-12-28 10:39:00|1505.2|1505|1505.2|1505|1505.2|1505|1505.2|1505|596
1609151950000|2020-12-28 10:39:10|1505|1504.8|1504.6|1504.4|1505|1504.8|1504.2|1504|6733
1609151970000|2020-12-28 10:39:30|||||||||600
1609151980000|2020-12-28 10:39:40|1504.4|1504.2|1504.4|1504.2|1504.4|1504.2|1504|1503.8|1574
1609151990000|2020-12-28 10:39:50|1504.6|1504.4|1504.4|1504.2|1504.6|1504.4|1504.4|1504.2|1700
1609152010000|2020-12-28 10:40:10|||||||||686
1609152030000|2020-12-28 10:40:30|||||||||500
1609152040000|2020-12-28 10:40:40|1504.2|1504|1504.2|1503.8|1504.2|1504|1504|1503.8|734
1609152050000|2020-12-28 10:40:50|1504.4|1504|1504.4|1504.2|1504.4|1504.2|1504.4|1504|999
1609152060000|2020-12-28 10:41:00|1504.6|1504.4|1504.4|1504|1504.6|1504.4|1504.4|1504|1482
1609152070000|2020-12-28 10:41:10||1504.2||1504.2||1504.2||1504.2|0
1609152080000|2020-12-28 10:41:20|1504.6|1504.4|1504.6|1504.2|1504.6|1504.4|1504.6|1504.2|0
1609152100000|2020-12-28 10:41:40||1504.4||1504.2||1504.4||1504.2|0
1609152110000|2020-12-28 10:41:50|1504.8|1504.4|1505|1504.6|1505|1504.6|1504.8|1504.4|2400
1609152160000|2020-12-28 10:42:40|1504.8||1504.8||1504.8||1504.8||101
1609152170000|2020-12-28 10:42:50|1504.6|1504.4|1504.4|1504|1504.8|1504.6|1504.4|1504|4030
1609152180000|2020-12-28 10:43:00|1504.6|1504.2|1504.4|1504.2|1504.6|1504.4|1504.4|1504|400
1609152190000|2020-12-28 10:43:10||1504||1504||1504||1504|1006
1609152200000|2020-12-28 10:43:20|1504.2|1503.8|1504|1503.8|1504.2|1504|1504|1503.8|5476
1609152210000|2020-12-28 10:43:30|||||||||50
1609152220000|2020-12-28 10:43:40|1504.2|1504|1504.2|1504|1504.2|1504|1504.2|1504|863
1609152230000|2020-12-28 10:43:50|1504|1503.8|1504|1503.8|1504|1503.8|1504|1503.8|544
1609152240000|2020-12-28 10:44:00|1503.8|1503.6|1504|1503.8|1504|1503.8|1503.8|1503.6|2365
1609152250000|2020-12-28 10:44:10|1503.8|1503.4|1503.8|1503.6|1504|1503.8|1503.4|1503.2|25201
1609152260000|2020-12-28 10:44:20|||||||||80
1609152270000|2020-12-28 10:44:30|||||||||1000
1609152280000|2020-12-28 10:44:40|1504|1503.8|1504|1503.8|1504|1503.8|1504|1503.8|2175
1609152300000|2020-12-28 10:45:00|1503.8|1503.6|1503.8|1503.6|1503.8|1503.6|1503.8|1503.6|1546
1609152320000|2020-12-28 10:45:20|1503.6|1503.4|1503.6|1503.4|1503.6|1503.4|1503.4|1503.2|1792
1609152340000|2020-12-28 10:45:40|||||||||60
1609152350000|2020-12-28 10:45:50|||||||||50
1609152360000|2020-12-28 10:46:00|1503.4|1503.2|1503.6|1503.2|1503.6|1503.2|1503.4|1503.2|2802
1609152380000|2020-12-28 10:46:20|1503.4|1503.4|1503.4|1503.2|1503.4|1503.4|1503.4|1503.2|0
1609152390000|2020-12-28 10:46:30|||||||||760
1609152400000|2020-12-28 10:46:40|||||||||60
1609152430000|2020-12-28 10:47:10|1503.6|1503.4|1504.2|1503.8|1504.6|1504.2|1503.6|1503.4|9450
1609152440000|2020-12-28 10:47:20|1504|1504|1504.4|1504.2|1504.4|1504.2|1504|1504|2748
1609152450000|2020-12-28 10:47:30|1504.6||1504.4||1504.6||1504.4||797
1609152460000|2020-12-28 10:47:40|1504.6||1504.4||1504.6||1504.4||1261
1609152470000|2020-12-28 10:47:50|1504.6|1504.4|1504.8|1504.6|1504.8|1504.6|1504.6|1504.4|1003
1609152480000|2020-12-28 10:48:00|1505|1504.8|1505|1504.6|1505|1504.8|1504.8|1504.6|3370
1609152490000|2020-12-28 10:48:10|1504.8|1504.4|1504.8|1504.4|1504.8|1504.6|1504.6|1504.4|4269
1609152500000|2020-12-28 10:48:20|1505|1504.6|1504.8|1504.6|1505|1504.8|1504.8|1504.6|3261
1609152510000|2020-12-28 10:48:30|1505|1504.8|1505.4|1505|1505.4|1505|1505|1504.8|9282
1609152520000|2020-12-28 10:48:40|1505.2||1505.4||1505.4||1505.2||0
1609152530000|2020-12-28 10:48:50|1505.2||1505.2||1505.2||1505.2||50
1609152540000|2020-12-28 10:49:00|1505.4||1505.4||1505.4||1505.4||0
1609152550000|2020-12-28 10:49:10|1505.6||1505.6||1505.6||1505.6||0
1609152560000|2020-12-28 10:49:20|1505.4|1505.2|1505.4|1505.2|1505.4|1505.4|1505.4|1505.2|842
1609152610000|2020-12-28 10:50:10|||||||||70
1609152620000|2020-12-28 10:50:20|1505.6|1505.4|1505.8|1505.6|1505.8|1505.6|1505.6|1505.4|1513
1609152650000|2020-12-28 10:50:50|1506|1505.8|1505.8|1505.6|1506|1505.8|1505.8|1505.6|31668
1609152660000|2020-12-28 10:51:00|1506|1505.8|1506|1505.6|1506|1505.8|1505.6|1505.4|6700
1609152670000|2020-12-28 10:51:10|1505.8||1505.8||1505.8||1505.8||0
1609152680000|2020-12-28 10:51:20|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|172
1609152690000|2020-12-28 10:51:30|1505.8||1505.8||1505.8||1505.8||10
1609152710000|2020-12-28 10:51:50|1506|1505.6|1506|1505.8|1506|1505.8|1505.8|1505.4|1720
1609152720000|2020-12-28 10:52:00|||||||||500
1609152740000|2020-12-28 10:52:20|1505.8|1505.6|1505.2|1505|1505.8|1505.6|1505.2|1505|4906
1609152750000|2020-12-28 10:52:30|1505.4|1505.2|1505.4|1505|1505.4|1505.2|1505.2|1505|2844
1609152760000|2020-12-28 10:52:40|1505.2|1505.2|1505.4|1505|1505.4|1505.2|1505.2|1505|1186
1609152770000|2020-12-28 10:52:50||1505.2||1505.2||1505.2||1505.2|5
1609152810000|2020-12-28 10:53:30|1505.6|1505.4|1505.8|1505.4|1505.8|1505.4|1505.6|1505.4|2566
1609152820000|2020-12-28 10:53:40||1505.6||1505.6||1505.6||1505.6|2520
1609152830000|2020-12-28 10:53:50|||||||||170
1609152840000|2020-12-28 10:54:00|1505.6|1505.4|1505.8|1505.6|1505.8|1505.6|1505.6|1505.4|1545
1609152850000|2020-12-28 10:54:10|1505.6|1505.4|1505.4|1505|1505.8|1505.4|1505.4|1505|2378
1609152870000|2020-12-28 10:54:30|1505.2|1505.2|1505.2|1505|1505.2|1505.2|1505.2|1505|3840
1609152880000|2020-12-28 10:54:40|1505.4|1504.8|1505.2|1504.8|1505.4|1505|1505|1504.8|4654
1609152920000|2020-12-28 10:55:20|1505|1504.6|1504.8|1504.6|1505|1504.6|1504.8|1504.6|340
1609152930000|2020-12-28 10:55:30|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|574
1609152950000|2020-12-28 10:55:50|||||||||155
1609152990000|2020-12-28 10:56:30|1504.4|1504.2|1504.6|1504.2|1504.6|1504.2|1504.2|1504|3090
1609153000000|2020-12-28 10:56:40|1504.4|1504.4|1504.8|1504.4|1504.8|1504.4|1504.4|1504.4|2253
1609153020000|2020-12-28 10:57:00|||||||||135
1609153040000|2020-12-28 10:57:20|1504.6|1504.2|1504.2|1504|1504.6|1504.2|1504|1503.8|3753
1609153050000|2020-12-28 10:57:30|1504|1503.8|1504.2|1503.8|1504.2|1503.8|1504|1503.6|233
1609153070000|2020-12-28 10:57:50|1504.4|1504|1504.4|1504.2|1504.4|1504.2|1504.4|1504|660
1609153080000|2020-12-28 10:58:00|1504.2|1504|1504.4|1504.2|1504.4|1504.2|1504.2|1504|2285
1609153090000|2020-12-28 10:58:10|1504.2|1504|1504.4|1504|1504.4|1504|1504.2|1504|282
1609153100000|2020-12-28 10:58:20|1504.2||1504.2||1504.2||1504.2||0
1609153120000|2020-12-28 10:58:40|1504.6|1504.4|1504.8|1504.6|1505|1504.8|1504.6|1504.4|7961
1609153130000|2020-12-28 10:58:50|1505|1504.4|1504.6|1504.4|1505|1504.4|1504.6|1504.4|5451
1609153140000|2020-12-28 10:59:00|1504.4|1504.2|1504|1503.8|1504.6|1504.2|1504|1503.8|6740
1609153160000|2020-12-28 10:59:20|1504.2|1504|1504.4|1504|1504.4|1504|1504.2|1504|2246
1609153170000|2020-12-28 10:59:30|1504.2||1504.4||1504.4||1504.2||0
1609153180000|2020-12-28 10:59:40|1504.6|1504.2|1504.4|1504.2|1504.6|1504.4|1504.4|1504.2|2073
1609153190000|2020-12-28 10:59:50|1504.2|1504|1504.2|1504|1504.4|1504.2|1504.2|1504|2493
1609153200000|2020-12-28 11:00:00|1504.4|1504.2|1504.4|1504.2|1504.4|1504.2|1504.4|1504.2|377
1609153210000|2020-12-28 11:00:10|1504.2|1504|1504.2|1504|1504.4|1504|1504.2|1504|233
1609153220000|2020-12-28 11:00:20|1504.4|1504.2|1504.4|1504.2|1504.4|1504.2|1504.4|1504|443
1609153230000|2020-12-28 11:00:30|1504.2|1504|1504.4|1504.2|1504.4|1504.2|1504.2|1504|100
1609153250000|2020-12-28 11:00:50|1504.6|1504.4|1504.8|1504.4|1504.8|1504.4|1504.6|1504.4|6716
1609153260000|2020-12-28 11:01:00|1504.6||1504.6||1504.6||1504.6||0
1609153270000|2020-12-28 11:01:10|1504.8|1504.6|1504.8|1504.6|1505|1504.6|1504.8|1504.6|2254
1609153280000|2020-12-28 11:01:20|||||||||612
1609153290000|2020-12-28 11:01:30|1504.6|1504.4|1504.8|1504.6|1505|1504.8|1504.6|1504.4|5404
1609153310000|2020-12-28 11:01:50|1505|1504.8|1505.2|1505|1505.2|1505|1505|1504.8|3009
1609153320000|2020-12-28 11:02:00|1505.4|1504.8|1505.4|1505.2|1505.4|1505.2|1505.2|1504.8|1295
1609153330000|2020-12-28 11:02:10|1505.2|1505|1505|1504.8|1505.2|1505|1505|1504.8|5505
1609153340000|2020-12-28 11:02:20|||||||||1
1609153350000|2020-12-28 11:02:30|||||||||329
1609153370000|2020-12-28 11:02:50|1505.2|1505|1505.8|1505.6|1506|1505.6|1505.2|1505|5618
1609153380000|2020-12-28 11:03:00|1506||1505.8||1506||1505.8||1000
1609153400000|2020-12-28 11:03:20|1505.6|1505.4|1505.6|1505.4|1505.8|1505.4|1505.6|1505.4|4282
1609153420000|2020-12-28 11:03:40|||||||||1700
1609153430000|2020-12-28 11:03:50|||||||||167
1609153440000|2020-12-28 11:04:00|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|1020
1609153450000|2020-12-28 11:04:10|||||||||46
1609153460000|2020-12-28 11:04:20|1505.6|1505.4|1505.8|1505.6|1506|1505.8|1505.6|1505.4|3813
1609153470000|2020-12-28 11:04:30|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|3092
1609153480000|2020-12-28 11:04:40|1505.8||1505.6||1505.8||1505.6||0
1609153500000|2020-12-28 11:05:00|||||||||2000
1609153510000|2020-12-28 11:05:10|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|624
1609153520000|2020-12-28 11:05:20|1506||1506||1506||1506||0
1609153530000|2020-12-28 11:05:30|1505.8||1505.8||1505.8||1505.8||0
1609153540000|2020-12-28 11:05:40|1506||1505.8||1506||1505.8||0
1609153550000|2020-12-28 11:05:50|1505.6|1505.4|1505.8|1505.6|1505.8|1505.6|1505.6|1505.4|1463
1609153560000|2020-12-28 11:06:00|1506|1505.8|1506|1505.8|1506|1505.8|1505.8|1505.8|615
1609153570000|2020-12-28 11:06:10|1505.8|1505.6|1506.2|1506|1506.4|1506.2|1505.8|1505.6|32099
1609153580000|2020-12-28 11:06:20|1506|1505.8|1506|1505.8|1506.2|1506|1505.8|1505.6|6133
1609153590000|2020-12-28 11:06:30|||||||||1036
1609153600000|2020-12-28 11:06:40|||||||||1014
1609153610000|2020-12-28 11:06:50|1505.8|1505.6|1505.8|1505.6|1506|1505.6|1505.8|1505.6|2167
1609153620000|2020-12-28 11:07:00|1506|1505.8|1506|1505.8|1506|1505.8|1506|1505.8|885
1609153630000|2020-12-28 11:07:10|||||||||1825
1609153640000|2020-12-28 11:07:20|||||||||529
1609153650000|2020-12-28 11:07:30|1506.2|1506|1506.2|1506|1506.2|1506|1506.2|1506|1882
1609153660000|2020-12-28 11:07:40|1506.4|1506.2|1506.8|1506.6|1506.8|1506.6|1506.4|1506.2|4486
1609153670000|2020-12-28 11:07:50|1507|1506.8|1506.6|1506.4|1507|1506.8|1506.6|1506.4|4530
1609153680000|2020-12-28 11:08:00|1506.4|1506.2|1506.6|1506.2|1506.6|1506.4|1506.4|1506.2|4459
1609153690000|2020-12-28 11:08:10|1506.4|1506|1506.4|1506|1506.4|1506|1506.4|1506|0
1609153700000|2020-12-28 11:08:20|1506.2|1506.2|1506.2|1506|1506.2|1506.2|1506.2|1506|628
1609153710000|2020-12-28 11:08:30|1506|1505.8|1506|1505.8|1506.2|1505.8|1506|1505.6|600
1609153720000|2020-12-28 11:08:40|1505.8|1505.6|1506|1505.6|1506|1505.8|1505.8|1505.6|661
1609153730000|2020-12-28 11:08:50|1505.8|1505.8|1505.6|1505.4|1506|1505.8|1505.6|1505.2|6266
1609153740000|2020-12-28 11:09:00|||||||||9
1609153750000|2020-12-28 11:09:10|1505.4|1505.2|1505.2|1505|1505.4|1505.2|1505.2|1505|787
1609153760000|2020-12-28 11:09:20|1505.4|1505.2|1505.4|1505|1505.4|1505.2|1505.2|1505|629
1609153780000|2020-12-28 11:09:40||1505.2||1505.2||1505.2||1505.2|0
1609153790000|2020-12-28 11:09:50|1505.6|1505.4|1505.6|1505.4|1505.8|1505.4|1505.6|1505.4|1518
1609153800000|2020-12-28 11:10:00|1505.4|1505.2|1505.2|1505|1505.4|1505.2|1505.2|1505|1548
1609153830000|2020-12-28 11:10:30|||||||||1328
1609153850000|2020-12-28 11:10:50|||||||||282
1609153870000|2020-12-28 11:11:10|1505.4|1505.2|1505.4|1505.2|1505.6|1505.2|1505.4|1505.2|1514
1609153880000|2020-12-28 11:11:20|1505.6|1505.4|1505.6|1505.4|1505.8|1505.4|1505.6|1505.4|0
1609153890000|2020-12-28 11:11:30|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|0
1609153900000|2020-12-28 11:11:40|1506|1505.8|1506|1505.8|1506|1505.8|1506|1505.8|12
1609153920000|2020-12-28 11:12:00|1506.2|1506|1506.2|1506|1506.2|1506|1506.2|1506|633
1609153930000|2020-12-28 11:12:10||1505.8||1505.8||1505.8||1505.8|0
1609153940000|2020-12-28 11:12:20||1506||1505.8||1506||1505.8|162
1609153950000|2020-12-28 11:12:30|1506.4|1506|1506.4|1506|1506.4|1506.2|1506.4|1506|2947
1609153960000|2020-12-28 11:12:40|1506.6|1506.2|1506.2|1506|1506.6|1506.4|1506.2|1506|3141
1609153970000|2020-12-28 11:12:50|1506|1505.8|1506.2|1505.8|1506.2|1505.8|1506|1505.8|1751
1609153980000|2020-12-28 11:13:00|1506||1506||1506||1506||750
1609154000000|2020-12-28 11:13:20|1506.2|1506|1506.2|1506|1506.4|1506|1506.2|1506|0
1609154010000|2020-12-28 11:13:30|1506|1505.8|1506|1505.8|1506|1505.8|1506|1505.8|0
1609154020000|2020-12-28 11:13:40|1506.2||1506.2||1506.2||1506.2||50
1609154030000|2020-12-28 11:13:50|1506||1506||1506.2||1506||0
1609154040000|2020-12-28 11:14:00|1505.8|1505.6|1505.6|1505.4|1505.8|1505.6|1505.6|1505.4|1186
1609154050000|2020-12-28 11:14:10|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|1505.8|1505.6|63
1609154060000|2020-12-28 11:14:20|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|126
1609154070000|2020-12-28 11:14:30|1505.4|1505.2|1505.4|1505.2|1505.4|1505.2|1505.4|1505.2|148
1609154090000|2020-12-28 11:14:50|1505.6|1505.4|1505.6|1505.2|1505.6|1505.4|1505.4|1505.2|489
1609154120000|2020-12-28 11:15:20|||||||||140
1609154130000|2020-12-28 11:15:30|1505.4|1505|1505.4|1505|1505.4|1505|1505.4|1505|0
1609154140000|2020-12-28 11:15:40|1505.2|1504.8|1504.8|1504.6|1505.2|1504.8|1504.8|1504.6|10953
1609154150000|2020-12-28 11:15:50|1504.6|1504.4|1504.8|1504.4|1504.8|1504.6|1504.6|1504.4|3358
1609154160000|2020-12-28 11:16:00|1504.6|1504.2|1504.4|1504.2|1504.6|1504.2|1504.4|1504.2|122
1609154170000|2020-12-28 11:16:10||1504||1504||1504||1504|200
1609154180000|2020-12-28 11:16:20|1504.2|1503.8|1503.6|1503.2|1504.2|1503.8|1503.6|1503.2|2921
1609154200000|2020-12-28 11:16:40|1503.4||1503.4||1503.4||1503.4||0
1609154220000|2020-12-28 11:17:00|||||||||2000
1609154230000|2020-12-28 11:17:10|||||||||15
1609154240000|2020-12-28 11:17:20|1503.2|1503|1502.8|1502.6|1503.2|1503|1502.8|1502.6|5048
1609154250000|2020-12-28 11:17:30|1503|1502.8|1503|1502.8|1503|1502.8|1503|1502.8|875
1609154260000|2020-12-28 11:17:40|1502.8|1502.6|1502.8|1502.6|1502.8|1502.6|1502.8|1502.6|0
1609154270000|2020-12-28 11:17:50|1503|1502.8|1502.8|1502.6|1503|1502.8|1502.8|1502.6|1148
1609154280000|2020-12-28 11:18:00|1502.6|1502.4|1502.4|1502.2|1502.6|1502.4|1502.4|1502.2|816
1609154300000|2020-12-28 11:18:20||1502||1502.2||1502.2||1502|0
1609154310000|2020-12-28 11:18:30|1502.2|1502|1502.2|1502|1502.2|1502|1502.2|1502|600
1609154320000|2020-12-28 11:18:40|1502.4|1502.2|1502.2|1502|1502.4|1502.2|1502.2|1502|500
1609154330000|2020-12-28 11:18:50|1502.4|1502.2|1502.6|1502.4|1502.6|1502.4|1502.4|1502.2|978
1609154350000|2020-12-28 11:19:10|1502.8||1502.8||1502.8||1502.8||0
1609154360000|2020-12-28 11:19:20|1502.6|1502.2|1502.4|1502.2|1502.6|1502.2|1502.4|1502.2|1325
1609154380000|2020-12-28 11:19:40|1502.2|1502|1502.4|1502.2|1502.4|1502.2|1502.2|1502|2458
1609154390000|2020-12-28 11:19:50|1502.6|1502.4|1502.8|1502.6|1502.8|1502.6|1502.6|1502.4|800
1609154410000|2020-12-28 11:20:10|1503|1502.8|1503.2|1502.8|1503.2|1503|1503|1502.8|251
1609154420000|2020-12-28 11:20:20|1503|1503|1503|1502.8|1503.2|1503|1503|1502.8|1640
1609154430000|2020-12-28 11:20:30|1502.8|1502.6|1502.8|1502.6|1502.8|1502.6|1502.8|1502.6|0
1609154490000|2020-12-28 11:21:30|1503|1502.8|1503.2|1502.8|1503.2|1502.8|1503|1502.8|1537
1609154510000|2020-12-28 11:21:50|1503.4|1503|1503.4|1503|1503.6|1503.2|1503.2|1503|1110
1609154520000|2020-12-28 11:22:00|1503.2|1503.2|1503.6|1503.2|1503.6|1503.2|1503.2|1503.2|0
1609154530000|2020-12-28 11:22:10|1503.4|1503|1503.4|1503.2|1503.6|1503.2|1503.4|1503|0
1609154540000|2020-12-28 11:22:20||1503||1503.2||1503.2||1503|1282
1609154550000|2020-12-28 11:22:30|1503.6|1503.4|1503.6|1503.4|1503.6|1503.4|1503.6|1503.4|450
1609154560000|2020-12-28 11:22:40|1503.8|1503.2|1503.6|1503.2|1503.8|1503.2|1503.6|1503.2|65
1609154630000|2020-12-28 11:23:50|1503.4||1503.4||1503.6||1503.4||0
1609154640000|2020-12-28 11:24:00|1503.2|1503|1503.4|1503.2|1503.6|1503.2|1503.2|1503|2102
1609154660000|2020-12-28 11:24:20|1503.6|1503.4|1504|1503.6|1504|1503.6|1503.6|1503.4|1692
1609154690000|2020-12-28 11:24:50|1504.2|1503.8|1504.2|1503.8|1504.2|1504|1504|1503.8|5819
1609154710000|2020-12-28 11:25:10||1504||1504||1504||1504|0
1609154720000|2020-12-28 11:25:20|1504.4|1504.2|1504.4|1504|1504.4|1504.2|1504.2|1504|2176
1609154730000|2020-12-28 11:25:30|1504.6|1504.2|1504.4|1504|1504.6|1504.4|1504.2|1504|1146
1609154740000|2020-12-28 11:25:40|1504.6|1504.2|1505|1504.6|1505|1504.6|1504.6|1504.2|250
1609154750000|2020-12-28 11:25:50|1504.8||1504.8||1504.8||1504.8||0
1609154760000|2020-12-28 11:26:00|1505|1504.8|1505|1504.8|1505|1504.8|1505|1504.8|398
1609154770000|2020-12-28 11:26:10||1504.6||1504.6||1504.6||1504.6|0
1609154780000|2020-12-28 11:26:20|1504.8||1504.8||1504.8||1504.8||0
1609154810000|2020-12-28 11:26:50|1505|1504.8|1505|1504.8|1505|1504.8|1505|1504.8|929
1609154820000|2020-12-28 11:27:00|||||||||15
1609154840000|2020-12-28 11:27:20|||||||||20
1609154850000|2020-12-28 11:27:30|||||||||4
1609154860000|2020-12-28 11:27:40|1505.2|1505|1504.8|1504.6|1505.2|1505|1504.8|1504.6|8343
1609154880000|2020-12-28 11:28:00|1504.6|1504.4|1504.8|1504.4|1504.8|1504.4|1504.6|1504.4|5550
1609154890000|2020-12-28 11:28:10|1504.6||1504.6||1504.8||1504.6||0
1609154920000|2020-12-28 11:28:40|||||||||33
1609154950000|2020-12-28 11:29:10|1504.8|1504.6|1505|1504.8|1505|1504.8|1504.8|1504.6|2335
1609154960000|2020-12-28 11:29:20|1505.2|1505|1505.4|1505.2|1505.4|1505.2|1505.2|1505|1469
1609154990000|2020-12-28 11:29:50|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|1743
1609155000000|2020-12-28 11:30:00|||||||||100
1609155010000|2020-12-28 11:30:10||1505.2||1505.2||1505.2||1505.2|0
1609155020000|2020-12-28 11:30:20|1505.4||1505.4||1505.6||1505.4||658
1609155030000|2020-12-28 11:30:30|1505.2|1505|1505.4|1505.2|1505.6|1505.2|1505.2|1505|10345
1609155040000|2020-12-28 11:30:40|1505.2|1505|1505.2|1505|1505.2|1505|1505.2|1505|286
1609155060000|2020-12-28 11:31:00|||||||||100
1609155070000|2020-12-28 11:31:10|1505.4|1505.2|1505.6|1505.4|1505.8|1505.6|1505.4|1505.2|4366
1609155080000|2020-12-28 11:31:20|1505.4|1505.2|1505.4|1505.2|1505.4|1505.2|1505.4|1505.2|130
1609155090000|2020-12-28 11:31:30|1505.2|1505|1504.8|1504.6|1505.2|1505|1504.8|1504.6|1789
1609155110000|2020-12-28 11:31:50|1504.6|1504.4|1504.8|1504.6|1504.8|1504.6|1504.4|1504.2|5232
1609155120000|2020-12-28 11:32:00|1504.6|1504.4|1504.6|1504.4|1504.8|1504.4|1504.6|1504.4|954
1609155140000|2020-12-28 11:32:20|1504.8|1504.6|1504.8|1504.6|1505|1504.6|1504.8|1504.6|2478
1609155170000|2020-12-28 11:32:50|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|347
1609155180000|2020-12-28 11:33:00|1504.8|1504.6|1504.8|1504.4|1504.8|1504.6|1504.8|1504.4|0
1609155190000|2020-12-28 11:33:10|1504.6||1504.6||1504.8||1504.6||192
1609155200000|2020-12-28 11:33:20|1504.8||1504.6||1504.8||1504.6||1155
1609155210000|2020-12-28 11:33:30||1504.2||1504.4||1504.4||1504.2|1945
1609155220000|2020-12-28 11:33:40|1504.4|1504.2|1504.2|1504|1504.6|1504.2|1504.2|1504|2102
1609155230000|2020-12-28 11:33:50|1504|1503.8|1504|1503.8|1504|1503.8|1504|1503.8|65
1609155240000|2020-12-28 11:34:00||1503.6||1503.8||1503.8||1503.6|0
1609155260000|2020-12-28 11:34:20|1503.8|1503.6|1503.6|1503.4|1503.8|1503.6|1503.6|1503.4|1002
1609155300000|2020-12-28 11:35:00|1503.4|1503.2|1504|1503.8|1504|1503.8|1503.4|1503.2|2052
1609155310000|2020-12-28 11:35:10||1503.6||1503.8||1503.8||1503.6|0
1609155350000|2020-12-28 11:35:50|1503.8|1503.6|1504|1503.8|1504|1503.8|1503.8|1503.6|2500
1609155360000|2020-12-28 11:36:00|||||||||100
1609155370000|2020-12-28 11:36:10|1503.8|1503.6|1503.8|1503.6|1503.8|1503.6|1503.8|1503.6|750
1609155380000|2020-12-28 11:36:20|1504|1503.8|1503.8|1503.6|1504|1503.8|1503.8|1503.6|3487
1609155410000|2020-12-28 11:36:50|1503.6|1503.4|1503.8|1503.4|1503.8|1503.4|1503.4|1503.2|4735
1609155440000|2020-12-28 11:37:20|1503.4|1503.2|1503.2|1503|1503.4|1503.2|1503.2|1503|2634
1609155450000|2020-12-28 11:37:30|1503.4|1503.2|1503.2|1503|1503.4|1503.2|1503.2|1503|1489
1609155470000|2020-12-28 11:37:50|||||||||1
1609155480000|2020-12-28 11:38:00|1503.4|1503.2|1503.4|1503.2|1503.4|1503.2|1503.4|1503.2|5886
1609155490000|2020-12-28 11:38:10|1503.6|1503.4|1503.8|1503.4|1503.8|1503.6|1503.6|1503.4|5752
1609155500000|2020-12-28 11:38:20|1503.6||1503.6||1503.8||1503.6||0
1609155510000|2020-12-28 11:38:30|1503.4|1503.2|1503.4|1503.2|1503.4|1503.2|1503.4|1503.2|1049
1609155530000|2020-12-28 11:38:50|1503.2|1503|1503.2|1503|1503.2|1503|1503.2|1503|2030
1609155540000|2020-12-28 11:39:00|1503.4|1502.8|1503.2|1503|1503.4|1503.2|1503.2|1502.8|7874
1609155550000|2020-12-28 11:39:10||1502.8||1503||1503||1502.8|1127
1609155570000|2020-12-28 11:39:30|1503|1502.8|1503|1502.8|1503|1502.8|1503|1502.8|7987
1609155590000|2020-12-28 11:39:50|1503.2|1503|1503.2|1503|1503.2|1503|1503|1502.8|3654
1609155600000|2020-12-28 11:40:00|1503|1502.8|1503|1502.8|1503|1502.8|1503|1502.8|1244
1609155610000|2020-12-28 11:40:10|1502.8|1502.6|1502.8|1502.6|1502.8|1502.6|1502.8|1502.6|1960
1609155620000|2020-12-28 11:40:20|||||||||2
1609155630000|2020-12-28 11:40:30|1502.6|1502.4|1502.6|1502.4|1502.6|1502.4|1502.6|1502.4|200
1609155640000|2020-12-28 11:40:40|1502.8|1502.6|1502.8|1502.6|1502.8|1502.6|1502.8|1502.4|2717
1609155650000|2020-12-28 11:40:50|1503.2|1502.8|1502.8|1502.6|1503.2|1503|1502.6|1502.4|7186
1609155660000|2020-12-28 11:41:00|1502.6|1502.4|1502.8|1502.6|1502.8|1502.6|1502.6|1502.4|718
1609155670000|2020-12-28 11:41:10|1502.6|1502.2|1502.6|1502.4|1502.6|1502.4|1502.4|1502|12369
1609155680000|2020-12-28 11:41:20|1502.8||1502.8||1502.8||1502.8||0
1609155690000|2020-12-28 11:41:30||1502.6||1502.6||1502.6||1502.6|0
1609155700000|2020-12-28 11:41:40|1502.4|1502|1502.4|1502|1502.4|1502.2|1502.2|1502|13927
1609155710000|2020-12-28 11:41:50|1502.2|1502.2|1501.6|1501.4|1502.2|1502.2|1501.6|1501.4|12146
1609155720000|2020-12-28 11:42:00|1501.4|1501.2|1501.6|1501.4|1501.6|1501.4|1501.4|1501.2|1840
1609155730000|2020-12-28 11:42:10|1501.4|1501.2|1501.6|1501.4|1501.6|1501.4|1501.4|1501.2|980
1609155740000|2020-12-28 11:42:20|1501.4|1501.2|1501.4|1501.2|1501.4|1501.2|1501.4|1501.2|724
1609155750000|2020-12-28 11:42:30|1501.6|1501.4|1501.8|1501.6|1501.8|1501.6|1501.6|1501.4|5133
1609155760000|2020-12-28 11:42:40|1501.6|1501.4|1501.6|1501.4|1501.8|1501.4|1501.6|1501.4|1554
1609155770000|2020-12-28 11:42:50|1501.8|1501.6|1502|1501.6|1502|1501.6|1501.8|1501.4|1361
1609155780000|2020-12-28 11:43:00|1502.2|1501.8|1502|1501.8|1502.2|1502|1502|1501.8|1514
1609155790000|2020-12-28 11:43:10|1502.2|1502|1502.4|1502|1502.4|1502|1502.2|1502|312
1609155830000|2020-12-28 11:43:50|1502.2|1502.2|1502.2|1502|1502.2|1502.2|1502.2|1502|2289
1609155870000|2020-12-28 11:44:30|1502|1501.8|1502|1501.8|1502.2|1502|1502|1501.8|3597
1609155880000|2020-12-28 11:44:40|1501.8|1501.6|1501.8|1501.6|1501.8|1501.6|1501.8|1501.6|2326
1609155890000|2020-12-28 11:44:50|||||||||40
1609155900000|2020-12-28 11:45:00|1502|1501.8|1502|1501.8|1502|1501.8|1501.8|1501.8|3656
1609155910000|2020-12-28 11:45:10|1502.2|1502|1502.4|1502.2|1502.4|1502.2|1502.2|1502|431
1609155920000|2020-12-28 11:45:20|1502.2|1502|1502|1501.8|1502.2|1502|1502|1501.8|245
1609155930000|2020-12-28 11:45:30|1501.8|1501.6|1501.6|1501.4|1502|1501.6|1501.6|1501.4|13936
1609155940000|2020-12-28 11:45:40|1501.8|1501.6|1501.8|1501.4|1501.8|1501.6|1501.8|1501.4|2127
1609155950000|2020-12-28 11:45:50|1501.6||1501.6||1501.6||1501.6||0
1609155990000|2020-12-28 11:46:30|||||||||50
1609156010000|2020-12-28 11:46:50|1501.4|1501.2|1501.4|1501.2|1501.4|1501.2|1501.4|1501.2|613
1609156020000|2020-12-28 11:47:00|||||||||2581
1609156030000|2020-12-28 11:47:10|||||||||100
1609156060000|2020-12-28 11:47:40|1501.2|1501|1501.2|1501|1501.4|1501.2|1501.2|1501|1990
1609156070000|2020-12-28 11:47:50|1501|1500.8|1501|1500.8|1501.2|1501|1500.8|1500.6|28541
1609156080000|2020-12-28 11:48:00|1500.8|1500.6|1500.4|1500.2|1500.8|1500.6|1500.2|1500|11296
1609156100000|2020-12-28 11:48:20|1500.2|1500|1500.4|1500|1500.4|1500.2|1500.2|1500|11351
1609156110000|2020-12-28 11:48:30|1500.2|1500.2|1500.4|1500.2|1500.4|1500.2|1500.2|1500|520
1609156120000|2020-12-28 11:48:40|||||||||12
1609156130000|2020-12-28 11:48:50|1500.2|1500|1500.4|1500.2|1500.4|1500.2|1500.2|1500|2892
1609156140000|2020-12-28 11:49:00|||||||||1706
1609156150000|2020-12-28 11:49:10|1500.6|1500.4|1500.6|1500.4|1500.6|1500.4|1500.6|1500.4|3578
1609156160000|2020-12-28 11:49:20|1500.8|1500.6|1501|1500.6|1501|1500.8|1500.8|1500.6|3878
1609156180000|2020-12-28 11:49:40|1501.2|1500.8|1501|1500.8|1501.2|1501|1501|1500.8|2844
1609156190000|2020-12-28 11:49:50||1500.6||1500.6||1500.6||1500.6|32
1609156220000|2020-12-28 11:50:20|1500.8|1500.4|1500.8|1500.4|1501|1500.4|1500.8|1500.4|3458
1609156240000|2020-12-28 11:50:40|||||||||200
1609156250000|2020-12-28 11:50:50|||||||||90
1609156260000|2020-12-28 11:51:00|1500.6|1500.6|1500.6|1500.4|1500.8|1500.6|1500.6|1500.4|938
1609156270000|2020-12-28 11:51:10|||||||||102
1609156300000|2020-12-28 11:51:40|||||||||174
1609156310000|2020-12-28 11:51:50|||||||||97
1609156330000|2020-12-28 11:52:10|1500.8|1500.6|1500.8|1500.6|1501|1500.8|1500.8|1500.6|2096
1609156340000|2020-12-28 11:52:20|1500.6|1500.4|1500.6|1500.4|1500.6|1500.4|1500.6|1500.4|967
1609156350000|2020-12-28 11:52:30|||||||||209
1609156370000|2020-12-28 11:52:50|||||||||60
1609156420000|2020-12-28 11:53:40|1500.8|1500.6|1501|1500.8|1501.2|1500.8|1500.8|1500.6|9233
1609156430000|2020-12-28 11:53:50|1500.8|1500.6|1500.6|1500.4|1500.8|1500.6|1500.6|1500.4|1896
1609156440000|2020-12-28 11:54:00|1501|1500.8|1500.6|1500.2|1501|1500.8|1500.6|1500.2|66820
1609156450000|2020-12-28 11:54:10|1500.4|1500|1499.6|1499.4|1500.4|1500|1499.4|1499.2|195315
1609156460000|2020-12-28 11:54:20|1499.4|1499.2|1498.6|1498.4|1499.4|1499.2|1498.6|1498.4|20125
1609156470000|2020-12-28 11:54:30|1498.4|1498.2|1498.6|1498.4|1498.8|1498.6|1498.4|1498.2|11932
1609156480000|2020-12-28 11:54:40|1498.8|1498.6|1499|1498.8|1499|1498.8|1498.8|1498.6|2428
1609156490000|2020-12-28 11:54:50|1498.8|1498.6|1499|1498.8|1499|1498.8|1498.8|1498.6|500
1609156500000|2020-12-28 11:55:00|1499.2|1499|1499.4|1499.2|1499.4|1499.2|1499.2|1499|2570
1609156510000|2020-12-28 11:55:10|1499.6|1499.4|1499.6|1499.4|1499.8|1499.4|1499.6|1499.4|1234
1609156520000|2020-12-28 11:55:20|1499.8|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.4|2480
1609156530000|2020-12-28 11:55:30|1499.8|1499.8|1499.8|1499.6|1499.8|1499.8|1499.8|1499.6|500
1609156540000|2020-12-28 11:55:40|1499.6|1499.4|1499.6|1499.4|1499.8|1499.4|1499.6|1499.4|35
1609156550000|2020-12-28 11:55:50|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|0
1609156560000|2020-12-28 11:56:00|1499.6|1499.4|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|500
1609156570000|2020-12-28 11:56:10||1499.6||1499.6||1499.6||1499.6|0
1609156580000|2020-12-28 11:56:20||1499.4||1499.4||1499.4||1499.4|100
1609156590000|2020-12-28 11:56:30|1500|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.6|0
1609156600000|2020-12-28 11:56:40|1500.2|1499.8|1500.2|1500|1500.2|1500|1500.2|1499.8|2528
1609156610000|2020-12-28 11:56:50|1500.4|1500.2|1500.8|1500.4|1500.8|1500.6|1500.4|1500|11076
1609156620000|2020-12-28 11:57:00|1501|1500.6|1501|1500.8|1501|1500.8|1500.8|1500.6|1359
1609156630000|2020-12-28 11:57:10|1501.2|1501|1501|1500.8|1501.2|1501|1501|1500.8|779
1609156640000|2020-12-28 11:57:20|1501.2|1501|1501.2|1501|1501.4|1501.2|1501.2|1500.8|1900
1609156650000|2020-12-28 11:57:30|1501|1500.8|1500.6|1500.4|1501|1500.8|1500.6|1500.4|2438
1609156660000|2020-12-28 11:57:40|1500.8|1500.6|1500.8|1500.6|1500.8|1500.6|1500.8|1500.6|200
1609156680000|2020-12-28 11:58:00|1501|1500.8|1501|1500.8|1501|1500.8|1501|1500.8|2204
1609156690000|2020-12-28 11:58:10|1501.2|1500.6|1501|1500.8|1501.2|1500.8|1501|1500.6|2056
1609156710000|2020-12-28 11:58:30|1501.2||1501.2||1501.2||1501.2||0
1609156720000|2020-12-28 11:58:40|1501.4|1501.2|1501.2|1501|1501.4|1501.2|1501.2|1501|1000
1609156730000|2020-12-28 11:58:50|||||||||656
1609156740000|2020-12-28 11:59:00|1501.4|1501.2|1500.8|1500.6|1501.4|1501.2|1500.8|1500.6|3856
1609156760000|2020-12-28 11:59:20|||||||||906
1609156770000|2020-12-28 11:59:30|||||||||200
1609156780000|2020-12-28 11:59:40|1500.6|1500.4|1500.6|1500.4|1500.6|1500.4|1500.6|1500.4|1738
1609156800000|2020-12-28 12:00:00|1500.4|1500.2|1500|1499.6|1500.4|1500.2|1499.6|1499.4|12795
1609156810000|2020-12-28 12:00:10|1499.8|1499.4|1499.6|1499.4|1500|1499.4|1499.6|1499.2|0
1609156820000|2020-12-28 12:00:20||1499.2||1499.4||1499.4||1499.2|1071
1609156830000|2020-12-28 12:00:30|1499.4|1499.2|1499.6|1499.2|1499.6|1499.4|1499.4|1499.2|100
1609156840000|2020-12-28 12:00:40|1499.8|1499.4|1499.8|1499.6|1499.8|1499.6|1499.8|1499.4|1450
1609156850000|2020-12-28 12:00:50|||||||||14
1609156860000|2020-12-28 12:01:00||1499.4||1499.4||1499.4||1499.4|0
1609156880000|2020-12-28 12:01:20||1499.6||1499.6||1499.6||1499.4|180
1609156890000|2020-12-28 12:01:30|1499.6|1499.4|1499.6|1499.4|1499.6|1499.4|1499.6|1499.4|1063
1609156900000|2020-12-28 12:01:40|1499.8||1499.8||1499.8||1499.8||0
1609156920000|2020-12-28 12:02:00|1500|1499.6|1500|1499.6|1500|1499.8|1500|1499.4|1185
1609156930000|2020-12-28 12:02:10|1499.8|1499.4|1499.8|1499.4|1499.8|1499.4|1499.6|1499.4|3057
1609156940000|2020-12-28 12:02:20||1499.6||1499.6||1499.6||1499.6|0
1609156950000|2020-12-28 12:02:30|1499.6|1499.4|1499.6|1499.4|1499.6|1499.4|1499.6|1499.4|10
1609156960000|2020-12-28 12:02:40|1499.4|1499|1499.2|1499|1499.4|1499|1499.2|1499|5556
1609156970000|2020-12-28 12:02:50|1499|1498.8|1499|1498.6|1499.2|1498.8|1499|1498.6|2055
1609156980000|2020-12-28 12:03:00||1498.8||1498.6||1498.8||1498.6|35
1609156990000|2020-12-28 12:03:10|1498.8|1498.8|1498.8|1498.6|1499|1498.8|1498.8|1498.4|1000
1609157000000|2020-12-28 12:03:20|1499|1498.4|1499.2|1499|1499.4|1499.2|1499|1498.4|2518
1609157010000|2020-12-28 12:03:30|||||||||500
1609157020000|2020-12-28 12:03:40|1499.4|1499.2|1500|1499.4|1500|1499.4|1499.4|1499|3411
1609157040000|2020-12-28 12:04:00|1500.4|1499.6|1500|1499.8|1500.4|1500.2|1500|1499.6|14890
1609157050000|2020-12-28 12:04:10|1499.8|1499.6|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|33
1609157060000|2020-12-28 12:04:20|1500.2|1499.6|1500|1499.8|1500.2|1500|1500|1499.6|8813
1609157070000|2020-12-28 12:04:30|1499.8|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.6|3057
1609157080000|2020-12-28 12:04:40||1499.8||1499.6||1499.8||1499.6|0
1609157090000|2020-12-28 12:04:50|1500.2|1499.8|1500.2|1500|1500.2|1500|1500.2|1499.8|3000
1609157100000|2020-12-28 12:05:00|1500|1499.8|1499.6|1499.4|1500|1499.8|1499.6|1499.4|6168
1609157110000|2020-12-28 12:05:10|1499.4|1499.2|1499.6|1499.2|1499.6|1499.4|1499.4|1499.2|1110
1609157120000|2020-12-28 12:05:20|1499.4|1499|1499|1498.8|1499.6|1499|1499|1498.8|2991
1609157130000|2020-12-28 12:05:30|1499.2|1499|1499.2|1498.8|1499.2|1499|1499.2|1498.8|0
1609157150000|2020-12-28 12:05:50|1499||1499||1499||1499||0
1609157160000|2020-12-28 12:06:00|1499.2|1499|1499.2|1499|1499.4|1499.2|1499.2|1499|170
1609157170000|2020-12-28 12:06:10||1498.8||1498.8||1499||1498.8|500
1609157180000|2020-12-28 12:06:20|1499||1499||1499||1499||30
1609157210000|2020-12-28 12:06:50|1499.2|1499|1499.4|1499|1499.4|1499|1499.2|1499|1664
1609157220000|2020-12-28 12:07:00|1499.2|1498.8|1499.2|1498.8|1499.4|1498.8|1499.2|1498.8|0
1609157230000|2020-12-28 12:07:10|1499.4|1499|1499.4|1499|1499.4|1499|1499.4|1499|0
1609157250000|2020-12-28 12:07:30||1499.2||1499||1499.2||1499|180
1609157270000|2020-12-28 12:07:50||1499.2||1499||1499.2||1499|1156
1609157310000|2020-12-28 12:08:30|1499.2||1499.2||1499.2||1499.2||0
1609157330000|2020-12-28 12:08:50|1499|1498.8|1499|1498.8|1499.2|1498.8|1499|1498.8|5862
1609157350000|2020-12-28 12:09:10|||||||||11
1609157360000|2020-12-28 12:09:20|||||||||350
1609157370000|2020-12-28 12:09:30|1499.2|1499|1499.2|1499|1499.2|1499|1499|1498.8|3723
1609157390000|2020-12-28 12:09:50|1499.4|1499.2|1499.6|1499.4|1499.6|1499.4|1499.4|1499.2|1410
1609157400000|2020-12-28 12:10:00|||||||||60
1609157410000|2020-12-28 12:10:10|1499.4|1499.2|1499.4|1499.2|1499.4|1499.2|1499.4|1499.2|695
1609157420000|2020-12-28 12:10:20|1499.6|1499.4|1499.8|1499.6|1499.8|1499.6|1499.6|1499.4|1338
1609157430000|2020-12-28 12:10:30||1499.4||1499.4||1499.4||1499.4|0
1609157450000|2020-12-28 12:10:50|1500|1499.6|1499.8|1499.6|1500|1499.8|1499.8|1499.6|2216
1609157470000|2020-12-28 12:11:10|1500||1500||1500||1500||0
1609157480000|2020-12-28 12:11:20||1499.8||1499.8||1499.8||1499.8|0
1609157500000|2020-12-28 12:11:40|||||||||1
1609157520000|2020-12-28 12:12:00|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|1741
1609157530000|2020-12-28 12:12:10|1499.6|1499.4|1499.8|1499.6|1499.8|1499.6|1499.6|1499.4|1480
1609157540000|2020-12-28 12:12:20|1500|1499.8|1500|1499.6|1500|1499.8|1500|1499.6|384
1609157570000|2020-12-28 12:12:50||1499.8||1499.8||1499.8||1499.8|0
1609157580000|2020-12-28 12:13:00|1500.2|1500|1500.2|1500|1500.2|1500|1500.2|1500|2792
1609157590000|2020-12-28 12:13:10|1500|1499.8|1499.8|1499.4|1500|1499.8|1499.8|1499.4|1977
1609157600000|2020-12-28 12:13:20|1499.6||1499.8||1499.8||1499.6||0
1609157620000|2020-12-28 12:13:40|1500|1499.6|1500|1499.6|1500|1499.8|1500|1499.6|0
1609157630000|2020-12-28 12:13:50|1499.8||1499.8||1499.8||1499.8||0
1609157650000|2020-12-28 12:14:10|1500|1499.8|1500|1499.6|1500|1499.8|1500|1499.6|1535
1609157680000|2020-12-28 12:14:40||1499.8||1499.8||1499.8||1499.6|0
1609157700000|2020-12-28 12:15:00|1500.2|1500|1500.4|1500.2|1500.4|1500.2|1500.2|1500|2447
1609157710000|2020-12-28 12:15:10|1500.6|1500|1500.2|1500|1500.6|1500|1500.2|1500|590
1609157720000|2020-12-28 12:15:20|1500.4|1500.2|1500.2|1500|1500.4|1500.2|1500.2|1500|726
1609157740000|2020-12-28 12:15:40|1500|1499.8|1500.2|1500|1500.2|1500|1500|1499.8|1395
1609157750000|2020-12-28 12:15:50|1500.4|1500.2|1500|1499.8|1500.4|1500.2|1499.8|1499.6|13834
1609157770000|2020-12-28 12:16:10|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|568
1609157810000|2020-12-28 12:16:50|||||||||15
1609157820000|2020-12-28 12:17:00|||||||||42
1609157830000|2020-12-28 12:17:10|1500|1499.8|1500|1499.8|1500|1499.8|1500|1499.8|837
1609157850000|2020-12-28 12:17:30|||||||||8
1609157860000|2020-12-28 12:17:40|||||||||40
1609157870000|2020-12-28 12:17:50|||||||||30
1609157880000|2020-12-28 12:18:00|1500.2|1500|1500|1499.8|1500.2|1500|1500|1499.8|8783
1609157890000|2020-12-28 12:18:10|1499.8|1499.6|1500|1499.8|1500|1499.8|1499.8|1499.6|1929
1609157930000|2020-12-28 12:18:50|1500.2||1500||1500.2||1500||11751
1609157950000|2020-12-28 12:19:10|||||||||176
1609158010000|2020-12-28 12:20:10|||||||||800
1609158020000|2020-12-28 12:20:20|||||||||17
1609158040000|2020-12-28 12:20:40|||||||||30
1609158060000|2020-12-28 12:21:00|||||||||6102
1609158070000|2020-12-28 12:21:10|1500.2|1500|1500|1499.8|1500.2|1500|1500|1499.8|19989
1609158080000|2020-12-28 12:21:20|1499.8|1499.6|1500|1499.6|1500.2|1500|1499.8|1499.6|11842
1609158090000|2020-12-28 12:21:30|1499.8|1499.8|1500|1499.8|1500|1499.8|1499.8|1499.6|2000
1609158120000|2020-12-28 12:22:00|1499.8|1499.6|1500|1499.8|1500|1499.8|1499.8|1499.6|32
1609158140000|2020-12-28 12:22:20|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|1051
1609158150000|2020-12-28 12:22:30|1500|1499.8|1500|1499.8|1500|1499.8|1500|1499.8|460
1609158180000|2020-12-28 12:23:00|||||||||1243
1609158210000|2020-12-28 12:23:30|1499.8|1499.6|1499.4|1499|1499.8|1499.6|1499.4|1499|5214
1609158220000|2020-12-28 12:23:40|1499.2|1498.8|1499|1498.8|1499.4|1498.8|1499|1498.8|1808
1609158230000|2020-12-28 12:23:50|||||||||216
1609158250000|2020-12-28 12:24:10|1499.2|1499|1499.4|1499|1499.4|1499|1499.2|1499|1780
1609158260000|2020-12-28 12:24:20||1499.2||1499.2||1499.2||1499.2|150
1609158270000|2020-12-28 12:24:30|1499.6|1499.4|1499.8|1499.4|1499.8|1499.4|1499.6|1499.2|2081
1609158280000|2020-12-28 12:24:40||1499.6||1499.4||1499.6||1499.4|16
1609158310000|2020-12-28 12:25:10|||||||||1396
1609158330000|2020-12-28 12:25:30|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.4|1499.2|1700
1609158340000|2020-12-28 12:25:40|1499.4|1499.4|1499.4|1499.2|1499.4|1499.4|1499.4|1499.2|500
1609158360000|2020-12-28 12:26:00|||||||||20
1609158370000|2020-12-28 12:26:10|||||||||10
1609158380000|2020-12-28 12:26:20|||||||||1778
1609158400000|2020-12-28 12:26:40|||||||||28
1609158430000|2020-12-28 12:27:10|||||||||375
1609158450000|2020-12-28 12:27:30|||||||||51
1609158460000|2020-12-28 12:27:40|1499.2|1499|1499.2|1499|1499.2|1499|1499.2|1499|2331
1609158480000|2020-12-28 12:28:00|||||||||90
1609158490000|2020-12-28 12:28:10|1499|1498.8|1499|1498.8|1499|1498.8|1499|1498.8|50
1609158500000|2020-12-28 12:28:20|1499.2||1499.2||1499.2||1499.2||0
1609158510000|2020-12-28 12:28:30||1499||1499||1499||1499|0
1609158520000|2020-12-28 12:28:40|1499.4|1499.2|1499.4|1499.2|1499.4|1499.2|1499.4|1499.2|2035
1609158540000|2020-12-28 12:29:00|1499.6||1499.4||1499.6||1499.4||0
1609158550000|2020-12-28 12:29:10|1499.6||1499.6||1499.6||1499.6||0
1609158560000|2020-12-28 12:29:20||1499.4||1499.4||1499.4||1499.4|0
1609158570000|2020-12-28 12:29:30|||||||||159
1609158590000|2020-12-28 12:29:50|1499.4|1499.2|1499.4|1499.2|1499.4|1499.2|1499.4|1499.2|377
1609158600000|2020-12-28 12:30:00|1499.6|1499.4|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|853
1609158610000|2020-12-28 12:30:10|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.4|1499.2|1308
1609158630000|2020-12-28 12:30:30|1499.4||1499.4||1499.4||1499.4||0
1609158640000|2020-12-28 12:30:40|1499.2|1499|1499.2|1499|1499.2|1499|1499.2|1499|693
1609158650000|2020-12-28 12:30:50|1499|1498.8|1499.4|1499.2|1499.4|1499.2|1499|1498.8|5478
1609158660000|2020-12-28 12:31:00|||||||||140
1609158690000|2020-12-28 12:31:30|1499.6|1499.4|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|2144
1609158750000|2020-12-28 12:32:30|1499.6|1499.6|1499.6|1499.4|1499.8|1499.6|1499.6|1499.4|823
1609158770000|2020-12-28 12:32:50|1499.4|1499.2|1499.6|1499.2|1499.6|1499.2|1499.4|1499|3648
1609158780000|2020-12-28 12:33:00|1499.4|1499.4|1499.4|1499|1499.4|1499.4|1499.2|1499|5734
1609158790000|2020-12-28 12:33:10|1499.2|1498.8|1499.2|1498.8|1499.2|1499|1499|1498.8|3954
1609158800000|2020-12-28 12:33:20|1499.4|1499|1499.4|1499|1499.4|1499|1499.4|1499|0
1609158810000|2020-12-28 12:33:30||1499.2||1499||1499.2||1499|100
1609158850000|2020-12-28 12:34:10|1499.2|1499.2|1499.4|1499.2|1499.4|1499.2|1499.2|1499.2|1000
1609158860000|2020-12-28 12:34:20|1499.6|1499.4|1499.6|1499.4|1499.6|1499.4|1499.6|1499.4|920
1609158870000|2020-12-28 12:34:30|1499.4|1499.2|1499.4|1499.2|1499.4|1499.2|1499.4|1499.2|1103
1609158900000|2020-12-28 12:35:00|1499.6|1499.4|1499.6|1499.4|1499.6|1499.4|1499.6|1499.4|1951
1609158920000|2020-12-28 12:35:20|||||||||111
1609158930000|2020-12-28 12:35:30|||||||||400
1609158950000|2020-12-28 12:35:50|1499.8|1499.6|1500|1499.8|1500|1499.8|1499.8|1499.4|6281
1609158960000|2020-12-28 12:36:00|||||||||1668
1609158980000|2020-12-28 12:36:20|1500.2|1500|1500|1499.8|1500.4|1500|1500|1499.8|16839
1609158990000|2020-12-28 12:36:30|1499.8|1499.6|1500|1499.8|1500|1499.8|1499.8|1499.6|3113
1609159010000|2020-12-28 12:36:50|1500.2|1499.6|1499.8|1499.6|1500.2|1499.6|1499.8|1499.6|9911
1609159020000|2020-12-28 12:37:00|1500|1499.8|1500|1499.8|1500.4|1500.2|1500|1499.8|9827
1609159030000|2020-12-28 12:37:10|1499.8|1499.6|1500|1499.8|1500|1499.8|1499.8|1499.6|9754
1609159040000|2020-12-28 12:37:20|1499.8|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.6|809
1609159050000|2020-12-28 12:37:30|1499.6|1499.8|1500|1499.6|1500.2|1499.8|1499.4|1499.2|102773
1609159060000|2020-12-28 12:37:40||1499.8||1499.8||1499.8||1499.8|0
1609159070000|2020-12-28 12:37:50|1499.8|1499.6|1500|1499.8|1500|1499.8|1499.8|1499.6|1256
1609159110000|2020-12-28 12:38:30|1500.2|1500|1500|1499.8|1500.6|1500.4|1500|1499.8|27078
1609159120000|2020-12-28 12:38:40|1499.8|1499.6|1500|1499.8|1500.2|1499.8|1499.8|1499.6|12103
1609159130000|2020-12-28 12:38:50|1500.2||1500.2||1500.2||1500.2||3593
1609159140000|2020-12-28 12:39:00|1500.4|1500|1500|1499.6|1500.4|1500.2|1499.8|1499.6|4600
1609159150000|2020-12-28 12:39:10|1500.4|1499.8|1500.2|1499.8|1500.4|1500|1500|1499.8|9515
1609159160000|2020-12-28 12:39:20|||||||||244
1609159180000|2020-12-28 12:39:40|1500|1500|1500|1499.8|1500.2|1500|1500|1499.8|5443
1609159190000|2020-12-28 12:39:50|1500.2||1500.2||1500.2||1500.2||0
1609159200000|2020-12-28 12:40:00|1500||1500.2||1500.2||1500||0
1609159210000|2020-12-28 12:40:10|1500||1500.2||1500.2||1500||0
1609159220000|2020-12-28 12:40:20|1500|1500|1500.2|1499.8|1500.2|1500|1500|1499.8|1525
1609159230000|2020-12-28 12:40:30||1500||1500||1500||1500|0
1609159240000|2020-12-28 12:40:40|||||||||169
1609159260000|2020-12-28 12:41:00|1500.4|1500.2|1500.6|1500.4|1500.6|1500.4|1500.4|1500.2|1027
1609159280000|2020-12-28 12:41:20|1500.8|1500.2|1500.4|1500.2|1500.8|1500.2|1500.4|1500.2|9380
1609159290000|2020-12-28 12:41:30|1500.6||1500.6||1500.6||1500.6||0
1609159300000|2020-12-28 12:41:40|1500.4||1500.6||1500.6||1500.4||0
1609159320000|2020-12-28 12:42:00|1500.8|1500.4|1500.6|1500.4|1500.8|1500.4|1500.6|1500.2|3220
1609159340000|2020-12-28 12:42:20|||||||||1500
1609159350000|2020-12-28 12:42:30|||||||||67
1609159360000|2020-12-28 12:42:40|1500.8|1500.6|1500.8|1500.6|1500.8|1500.6|1500.8|1500.6|718
1609159370000|2020-12-28 12:42:50|1501|1500.8|1501|1500.8|1501.8|1501.4|1501|1500.6|4617
1609159380000|2020-12-28 12:43:00|1501.2|1500.4|1501.2|1500.8|1501.4|1501|1500.4|1500.2|17449
1609159390000|2020-12-28 12:43:10|1501|1501|1501|1500.8|1501.2|1501|1501|1500.8|1213
1609159400000|2020-12-28 12:43:20|1500.8|1500.6|1500.8|1500.6|1500.8|1500.6|1500.8|1500.6|484
1609159430000|2020-12-28 12:43:50|1501|1500.8|1501.2|1500.8|1501.2|1500.8|1501|1500.8|127
1609159450000|2020-12-28 12:44:10|1501.4|1501|1501.2|1500.8|1501.4|1501|1501.2|1500.8|1666
1609159460000|2020-12-28 12:44:20|1501||1501||1501||1501||136
1609159500000|2020-12-28 12:45:00|1500.8|1500.6|1501|1500.6|1501|1500.6|1500.8|1500.6|927
1609159570000|2020-12-28 12:46:10||1500.8||1500.8||1500.8||1500.8|0
1609159600000|2020-12-28 12:46:40|||||||||14
1609159610000|2020-12-28 12:46:50|||||||||150
1609159620000|2020-12-28 12:47:00|1501.2|1501|1501.2|1500.8|1501.2|1501|1501.2|1500.8|1740
1609159630000|2020-12-28 12:47:10|1501|1501|1501.2|1500.8|1501.2|1501|1501|1500.8|375
1609159650000|2020-12-28 12:47:30|||||||||3206
1609159660000|2020-12-28 12:47:40|1501|1501|1501.2|1500.8|1501.2|1501|1501|1500.8|550
1609159670000|2020-12-28 12:47:50|1501.4|1501|1501.2|1500.8|1501.4|1501|1501.2|1500.8|400
1609159680000|2020-12-28 12:48:00|1501.4|1501|1501.2|1500.8|1501.4|1501|1501.2|1500.8|956
1609159690000|2020-12-28 12:48:10|1501||1501||1501||1501||24
1609159700000|2020-12-28 12:48:20|1500.8|1500.6|1500.8|1500.6|1500.8|1500.6|1500.8|1500.6|4151
1609159710000|2020-12-28 12:48:30|1500.6|1500.4|1500.8|1500.4|1500.8|1500.4|1500.4|1500|7581
1609159720000|2020-12-28 12:48:40|1500.6|1500.2|1500|1499.6|1500.6|1500.2|1499.8|1499.6|21324
1609159730000|2020-12-28 12:48:50|||||||||250
1609159740000|2020-12-28 12:49:00|1499.8|1499.8|1500|1499.8|1500|1499.8|1499.8|1499.8|0
1609159770000|2020-12-28 12:49:30|1499.8|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.6|1360
1609159780000|2020-12-28 12:49:40|1500.2|1499.8|1499.8|1499.6|1500.2|1500|1499.8|1499.6|13606
1609159790000|2020-12-28 12:49:50|1499.6|1499.4|1499.6|1499.4|1499.6|1499.4|1499.4|1499.2|9852
1609159800000|2020-12-28 12:50:00|1499.8||1499.8||1499.8||1499.8||0
1609159820000|2020-12-28 12:50:20|1500|1499.6|1500|1499.6|1500|1499.6|1500|1499.6|0
1609159830000|2020-12-28 12:50:30|1499.8|1499.4|1499.8|1499.4|1499.8|1499.4|1499.8|1499.4|1165
1609159840000|2020-12-28 12:50:40|1499.6|1499.2|1499.2|1498.8|1499.6|1499.2|1499.2|1498.8|7807
1609159850000|2020-12-28 12:50:50||1499||1499||1499||1499|0
1609159860000|2020-12-28 12:51:00|1499.4|1499.2|1499.4|1499|1499.4|1499.2|1499.4|1499|0
1609159870000|2020-12-28 12:51:10|1499.6||1499.6||1499.6||1499.6||0
1609159910000|2020-12-28 12:51:50||1499.2||1499.2||1499.2||1499.2|165
1609159920000|2020-12-28 12:52:00|1499.4||1499.6||1499.6||1499.4||0
1609159930000|2020-12-28 12:52:10|1499.4|1499|1499.2|1499|1499.4|1499|1499.2|1499|234
1609159940000|2020-12-28 12:52:20|1499.4||1499.4||1499.4||1499.4||0
1609159960000|2020-12-28 12:52:40|1499.2|1498.8|1499|1498.6|1499.2|1498.8|1499|1498.6|1194
1609159970000|2020-12-28 12:52:50|1499.2|1498.8|1499.2|1498.8|1499.2|1498.8|1499.2|1498.8|426
1609159990000|2020-12-28 12:53:10|1499.4|1499|1499.2|1499|1499.4|1499|1499.2|1499|665
1609160010000|2020-12-28 12:53:30|||||||||100
1609160020000|2020-12-28 12:53:40|1499|1498.8|1499|1498.6|1499|1498.8|1498.8|1498.6|2749
1609160040000|2020-12-28 12:54:00|1499.2|1498.8|1499.2|1499|1499.2|1499|1499.2|1498.8|500
1609160060000|2020-12-28 12:54:20|1499.4|1499.2|1499.4|1499|1499.4|1499.2|1499.4|1499|245
1609160070000|2020-12-28 12:54:30|1499.2|1498.8|1499.2|1498.8|1499.2|1498.8|1499|1498.6|1654
1609160080000|2020-12-28 12:54:40|||||||||29
1609160090000|2020-12-28 12:54:50|1499.4|1499|1499.4|1499|1499.4|1499|1499.4|1499|0
1609160100000|2020-12-28 12:55:00|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1756
1609160130000|2020-12-28 12:55:30|1499.4|1499|1499.4|1499|1499.4|1499|1499.4|1499|0
1609160140000|2020-12-28 12:55:40|1499.6|1499.2|1499.8|1499.4|1499.8|1499.6|1499.6|1499.2|1894
1609160180000|2020-12-28 12:56:20|1499.6|1499.2|1500|1499.8|1500.2|1500|1499.4|1499.2|11611
1609160190000|2020-12-28 12:56:30|1499.8|1499.6|1500|1499.8|1500.4|1500|1499.6|1499.4|19567
1609160200000|2020-12-28 12:56:40|||||||||337
1609160220000|2020-12-28 12:57:00|1500.2|1500|1500.2|1500|1500.2|1500|1500.2|1499.8|20097
1609160230000|2020-12-28 12:57:10|1500.4|1500.2|1500.6|1500.4|1500.8|1500.6|1500.4|1500.2|1365
1609160240000|2020-12-28 12:57:20|1500.4|1500.2|1500.2|1500|1500.4|1500.2|1500.2|1500|1304
1609160250000|2020-12-28 12:57:30|1500|1499.8|1500.2|1499.8|1500.2|1499.8|1500|1499.8|2129
1609160260000|2020-12-28 12:57:40|1500|1500|1500|1499.8|1500|1500|1500|1499.8|500
1609160270000|2020-12-28 12:57:50|1500.2||1500.2||1500.2||1500.2||1127
1609160280000|2020-12-28 12:58:00||1500||1500||1500||1500|1059
1609160300000|2020-12-28 12:58:20|||||||||300
1609160320000|2020-12-28 12:58:40|1500.4|1500.2|1500.4|1500|1500.4|1500.2|1500.4|1500|2179
1609160340000|2020-12-28 12:59:00|1500.2|1500.2|1500.2|1500|1500.2|1500.2|1500.2|1500|876
1609160370000|2020-12-28 12:59:30|||||||||381
1609160390000|2020-12-28 12:59:50|||||||||100
1609160400000|2020-12-28 13:00:00|1500|1499.8|1499.6|1499.4|1500|1499.8|1499.6|1499.4|7630
1609160420000|2020-12-28 13:00:20|1499.8|1499.6|1499.4|1499|1499.8|1499.6|1499.4|1499|3258
1609160430000|2020-12-28 13:00:30|1499.2|1498.8|1499|1498.6|1499.4|1498.8|1499|1498.6|4472
1609160450000|2020-12-28 13:00:50|1498.8|1498.8|1499|1498.8|1499|1498.8|1498.8|1498.6|2700
1609160460000|2020-12-28 13:01:00|1499.2|1499|1499.4|1499|1499.4|1499|1499.2|1499|100
1609160480000|2020-12-28 13:01:20||1499.2||1499||1499.2||1499|500
1609160500000|2020-12-28 13:01:40|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|736
1609160510000|2020-12-28 13:01:50||1499.4||1499.2||1499.4||1499.2|0
1609160520000|2020-12-28 13:02:00|1499.4|1499|1499.4|1499|1499.4|1499|1499.4|1499|0
1609160540000|2020-12-28 13:02:20|1499.6|1499.2|1499.4|1499.2|1499.6|1499.4|1499.4|1499|234
1609160550000|2020-12-28 13:02:30|1499.6||1499.4||1499.6||1499.4||0
1609160560000|2020-12-28 13:02:40|1499.8|1499.4|1500|1499.8|1500.2|1500|1499.8|1499.4|25623
1609160570000|2020-12-28 13:02:50|1499.8|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.6|800
1609160580000|2020-12-28 13:03:00||1499.8||1499.8||1499.8||1499.8|500
1609160600000|2020-12-28 13:03:20|1499.8|1499.6|1500|1499.8|1500|1499.8|1499.8|1499.6|3426
1609160610000|2020-12-28 13:03:30|1499.8|1499.6|1499.4|1499|1499.8|1499.6|1499.2|1499|3665
1609160620000|2020-12-28 13:03:40|1499.2|1499.2|1499|1498.6|1499.4|1499.2|1499|1498.6|4760
1609160630000|2020-12-28 13:03:50|1498.8|1498.8|1499.2|1498.8|1499.2|1498.8|1498.8|1498.8|45
1609160640000|2020-12-28 13:04:00|1499||1499||1499||1499||0
1609160650000|2020-12-28 13:04:10|1499.2|1499|1499.2|1499|1499.2|1499|1499.2|1499|110
1609160670000|2020-12-28 13:04:30|1499.4|1499.2|1499.6|1499.2|1499.6|1499.2|1499.4|1499.2|3039
1609160690000|2020-12-28 13:04:50|1499.8|1499.4|1499.8|1499.6|1499.8|1499.6|1499.8|1499.4|2894
1609160700000|2020-12-28 13:05:00|1500||1500||1500||1500||0
1609160720000|2020-12-28 13:05:20|1499.8|1499.4|1499.4|1499.2|1500|1499.4|1499.4|1499|2295
1609160730000|2020-12-28 13:05:30|1499.6|1499|1499.4|1499|1499.6|1499|1499.2|1499|1199
1609160740000|2020-12-28 13:05:40|1499.2||1499.2||1499.2||1499.2||0
1609160750000|2020-12-28 13:05:50|1499.4||1499.4||1499.4||1499.2||347
1609160760000|2020-12-28 13:06:00|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|0
1609160780000|2020-12-28 13:06:20|1499.8|1499.4|1499.2|1498.8|1499.8|1499.6|1499.2|1498.8|3040
1609160790000|2020-12-28 13:06:30|1499.4|1499|1499.4|1499|1499.4|1499.2|1499.4|1499|1210
1609160800000|2020-12-28 13:06:40||1499.2||1499.2||1499.2||1499|0
1609160810000|2020-12-28 13:06:50|1499.6||1499.6||1499.6||1499.6||0
1609160820000|2020-12-28 13:07:00||1499.4||1499.4||1499.4||1499.4|0
1609160830000|2020-12-28 13:07:10|1499.8||1499.8||1499.8||1499.8||0
1609160840000|2020-12-28 13:07:20|1500|1499.6|1499.6|1499.4|1500|1499.8|1499.6|1499.4|2792
1609160850000|2020-12-28 13:07:30|1499.8|1499.6|1499.8|1499.4|1499.8|1499.6|1499.8|1499.4|500
1609160860000|2020-12-28 13:07:40||1499.6||1499.4||1499.6||1499.4|0
1609160880000|2020-12-28 13:08:00||1499.6||1499.6||1499.6||1499.4|0
1609160890000|2020-12-28 13:08:10|||||||||1000
1609160900000|2020-12-28 13:08:20|1500|1499.8|1499.8|1499.6|1500|1499.8|1499.8|1499.6|726
1609160910000|2020-12-28 13:08:30|1500||1500||1500||1500||1335
1609160920000|2020-12-28 13:08:40|1499.8|1499.8|1499.8|1499.6|1499.8|1499.8|1499.6|1499.4|1838
1609160930000|2020-12-28 13:08:50|1500|1499.8|1499.8|1499.6|1500.2|1500|1499.8|1499.6|6965
1609160950000|2020-12-28 13:09:10|1499.6|1499.4|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|382
1609160970000|2020-12-28 13:09:30||1499.6||1499.6||1499.6||1499.6|0
1609160990000|2020-12-28 13:09:50|||||||||64
1609161000000|2020-12-28 13:10:00|||||||||800
1609161010000|2020-12-28 13:10:10|||||||||1865
1609161030000|2020-12-28 13:10:30|||||||||21
1609161040000|2020-12-28 13:10:40|||||||||820
1609161060000|2020-12-28 13:11:00|1499.6|1499.4|1499.8|1499.6|1499.8|1499.6|1499.6|1499.4|1564
1609161090000|2020-12-28 13:11:30|1499.6|1499.4|1499.8|1499.6|1500|1499.8|1499.6|1499.4|9186
1609161100000|2020-12-28 13:11:40|1500|1499.8|1500|1499.8|1500|1499.8|1500|1499.8|3720
1609161110000|2020-12-28 13:11:50|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|1499.8|1499.6|475
1609161120000|2020-12-28 13:12:00|1500|1499.8|1499.8|1499.6|1500|1499.8|1499.8|1499.6|5849
1609161130000|2020-12-28 13:12:10|1500|1499.4|1499.8|1499.6|1500|1499.6|1499.6|1499.4|5035
1609161150000|2020-12-28 13:12:30|1500||1499.8||1500||1499.8||0
1609161160000|2020-12-28 13:12:40|1500|1499.8|1500|1499.6|1500|1499.8|1499.8|1499.6|810
1609161170000|2020-12-28 13:12:50|1499.8|1499.4|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|1140
1609161180000|2020-12-28 13:13:00||1499.6||1499.6||1499.6||1499.6|0
1609161190000|2020-12-28 13:13:10|1499.6|1499.4|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|17876
1609161200000|2020-12-28 13:13:20|1500|1499.6|1500|1499.6|1500|1499.8|1499.8|1499.6|3098
1609161210000|2020-12-28 13:13:30|1499.8||1499.8||1499.8||1499.8||126
1609161230000|2020-12-28 13:13:50|1500||1499.8||1500||1499.8||655
1609161240000|2020-12-28 13:14:00|||||||||16
1609161270000|2020-12-28 13:14:30|||||||||58
1609161280000|2020-12-28 13:14:40|1500||1500||1500||1500||159
1609161310000|2020-12-28 13:15:10|1499.8|1499.4|1500|1499.8|1500|1499.8|1499.6|1499.4|4550
1609161320000|2020-12-28 13:15:20||1499.6||1499.6||1499.6||1499.6|707
1609161350000|2020-12-28 13:15:50|1499.8|1499.4|1499.4|1499.2|1499.8|1499.4|1499.4|1499.2|5883
1609161360000|2020-12-28 13:16:00|1499.6|1499.4|1499.6|1499.2|1499.6|1499.4|1499.6|1499.2|1174
1609161370000|2020-12-28 13:16:10|1499.4|1499|1499.2|1499|1499.4|1499|1499.2|1499|1353
1609161380000|2020-12-28 13:16:20|1499|1498.8|1499|1498.8|1499|1498.8|1499|1498.8|2515
1609161390000|2020-12-28 13:16:30|1498.8|1498.6|1499|1498.8|1499|1498.8|1498.8|1498.6|778
1609161400000|2020-12-28 13:16:40||1498.6||1498.8||1498.8||1498.6|0
1609161430000|2020-12-28 13:17:10|1499.2|1499|1499.4|1499|1499.4|1499|1499.2|1499|125
1609161440000|2020-12-28 13:17:20||1499.2||1499.2||1499.2||1499.2|0
1609161450000|2020-12-28 13:17:30|1499.2|1499|1499.2|1499|1499.2|1499|1499|1498.8|4508
1609161470000|2020-12-28 13:17:50|||||||||49
1609161480000|2020-12-28 13:18:00|1499|1498.8|1499.2|1498.8|1499.2|1498.8|1499|1498.8|221
1609161500000|2020-12-28 13:18:20|1499|1498.6|1499|1498.8|1499|1498.8|1498.8|1498.6|2030
1609161510000|2020-12-28 13:18:30|1499.2||1499.2||1499.2||1499.2||0
1609161520000|2020-12-28 13:18:40|1499||1499.2||1499.2||1499||0
1609161530000|2020-12-28 13:18:50|1499||1499||1499||1499||34
1609161540000|2020-12-28 13:19:00|1498.8|1498.6|1499|1498.6|1499|1498.8|1498.8|1498.6|2069
1609161550000|2020-12-28 13:19:10|1498.8||1498.8||1498.8||1498.8||0
1609161560000|2020-12-28 13:19:20|1499|1498.8|1499|1498.8|1499.2|1499|1498.8|1498.6|6626
1609161570000|2020-12-28 13:19:30|1499.2|1498.6|1499|1498.6|1499.2|1498.8|1498.8|1498.6|233
1609161580000|2020-12-28 13:19:40|1499.2|1498.8|1499|1498.8|1499.2|1498.8|1499|1498.8|1491
1609161590000|2020-12-28 13:19:50|1499.2||1499.2||1499.2||1499.2||0
1609161600000|2020-12-28 13:20:00|1499|1499|1499.2|1499|1499.2|1499|1499|1499|1000
1609161610000|2020-12-28 13:20:10|1499.4|1499.2|1499.2|1499|1499.4|1499.2|1499.2|1499|2588
1609161620000|2020-12-28 13:20:20|1499|1498.8|1499|1498.6|1499.2|1499|1498.8|1498.6|5203
1609161640000|2020-12-28 13:20:40|1498.8||1498.8||1498.8||1498.8||161
1609161670000|2020-12-28 13:21:10|1499|1498.8|1499|1498.8|1499.2|1499|1499|1498.8|2545
1609161680000|2020-12-28 13:21:20|1498.8|1498.6|1498.6|1498.4|1498.8|1498.6|1498.6|1498.2|4441
1609161690000|2020-12-28 13:21:30|1498.4|1498.2|1498.6|1498.4|1498.6|1498.4|1498.4|1498.2|100
1609161700000|2020-12-28 13:21:40||1498.2||1498.2||1498.2||1498.2|932
1609161710000|2020-12-28 13:21:50||1498.4||1498.4||1498.4||1498.4|300
1609161720000|2020-12-28 13:22:00|||||||||17
1609161730000|2020-12-28 13:22:10|1498.8|1498.6|1499|1498.6|1499|1498.6|1498.8|1498.6|891
1609161740000|2020-12-28 13:22:20|1499.2|1498.8|1499.2|1499|1499.4|1499.2|1499.2|1498.8|2440
1609161750000|2020-12-28 13:22:30|1499|1498.8|1499|1498.6|1499|1498.8|1498.8|1498.6|2638
1609161760000|2020-12-28 13:22:40||1498.8||1498.8||1498.8||1498.8|0
1609161780000|2020-12-28 13:23:00||1498.6||1498.6||1498.6||1498.6|600
1609161800000|2020-12-28 13:23:20|1499.2|1498.8|1499.2|1499|1499.2|1499|1499.2|1498.8|774
1609161820000|2020-12-28 13:23:40|1499.4|1499.2|1499|1498.8|1499.4|1499.2|1499|1498.8|2617
1609161830000|2020-12-28 13:23:50|1498.8|1498.6|1498.8|1498.6|1499|1498.8|1498.8|1498.6|3030
1609161840000|2020-12-28 13:24:00|1498.6|1498.4|1498.8|1498.4|1498.8|1498.6|1498.6|1498.4|12246
1609161850000|2020-12-28 13:24:10|1498.6|1498.2|1498.4|1498.2|1498.6|1498.2|1498.4|1498.2|5005
1609161860000|2020-12-28 13:24:20|1498.8|1498.4|1498.8|1498.4|1498.8|1498.4|1498.8|1498.4|20750
1609161870000|2020-12-28 13:24:30|1498.6|1498.2|1498.6|1498.2|1498.6|1498.4|1498.4|1498.2|767
1609161880000|2020-12-28 13:24:40|1498.4|1498.4|1498.6|1498.2|1498.6|1498.4|1498.4|1498.2|7
1609161890000|2020-12-28 13:24:50|1498.4|1498|1498.4|1498.2|1498.6|1498.2|1498.2|1498|5852
1609161900000|2020-12-28 13:25:00|1498.2|1498|1498.2|1498|1498.2|1498|1498.2|1498|3030
1609161920000|2020-12-28 13:25:20|1498|1497.8|1498|1497.8|1498.2|1497.8|1498|1497.8|12442
1609161930000|2020-12-28 13:25:30|1498.2|1498|1498|1497.6|1498.2|1498|1497.8|1497.6|6764
1609161940000|2020-12-28 13:25:40|||||||||500
1609161960000|2020-12-28 13:26:00||1497.8||1497.8||1497.8||1497.8|0
1609161970000|2020-12-28 13:26:10|1498.2|1498|1498.2|1498|1498.2|1498|1498.2|1498|809
1609161980000|2020-12-28 13:26:20|1498.4|1498.2|1498.4|1498.2|1498.4|1498.2|1498.4|1498.2|130
1609162000000|2020-12-28 13:26:40|1498.6||1498.4||1498.6||1498.4||1967
1609162020000|2020-12-28 13:27:00|1498.6||1498.4||1498.6||1498.4||0
1609162030000|2020-12-28 13:27:10|1498.6|1498.4|1498.6|1498.4|1498.6|1498.4|1498.6|1498.4|0
1609162040000|2020-12-28 13:27:20|1498.4|1498.2|1498.2|1497.8|1498.4|1498.2|1498|1497.8|5347
1609162050000|2020-12-28 13:27:30||1498||1498||1498||1498|0
1609162070000|2020-12-28 13:27:50|1498.4||1498.4||1498.4||1498.4||154
1609162080000|2020-12-28 13:28:00|1498.2||1498.2||1498.2||1498.2||942
1609162090000|2020-12-28 13:28:10|1498|1497.8|1498|1497.8|1498|1497.8|1498|1497.8|594
1609162100000|2020-12-28 13:28:20|1498.2|1498|1498.4|1498|1498.4|1498|1498.2|1498|524
1609162110000|2020-12-28 13:28:30||1498.2||1498||1498.2||1498|60
1609162120000|2020-12-28 13:28:40|1498.2||1498.2||1498.2||1498.2||100
1609162130000|2020-12-28 13:28:50|1498.4|1498.2|1498.2|1498|1498.4|1498.2|1498.2|1498|7105
1609162150000|2020-12-28 13:29:10|||||||||154
1609162160000|2020-12-28 13:29:20|1498.4|1498.2|1498.4|1498.2|1498.4|1498.2|1498.4|1498.2|643
1609162170000|2020-12-28 13:29:30|1498.6|1497.8|1498|1497.8|1498.6|1497.8|1498|1497.6|12252
1609162180000|2020-12-28 13:29:40|1498.2|1498|1498.4|1498.2|1498.4|1498.2|1498.2|1498|1200
1609162190000|2020-12-28 13:29:50|1498.2|1497.6|1498|1497.8|1498.2|1498|1497.8|1497.6|11042
1609162200000|2020-12-28 13:30:00|1498.2||1498.2||1498.2||1498||401
1609162240000|2020-12-28 13:30:40|1498|1498|1498|1497.8|1498|1498|1498|1497.8|943
1609162250000|2020-12-28 13:30:50|1498.2|1498|1498.2|1498|1498.2|1498|1498|1498|2154
1609162260000|2020-12-28 13:31:00|1498|1497.8|1497.8|1497.6|1498|1497.8|1497.8|1497.6|6066
1609162270000|2020-12-28 13:31:10|1497.6|1497.4|1497.8|1497.4|1497.8|1497.4|1497.6|1497.4|5600
1609162280000|2020-12-28 13:31:20|1498|1497.6|1498|1497.6|1498|1497.6|1498|1497.6|0
1609162290000|2020-12-28 13:31:30|1497.8||1498||1498||1497.8||0
1609162300000|2020-12-28 13:31:40|1497.8||1498||1498||1497.8||0
1609162310000|2020-12-28 13:31:50|||||||||8
1609162320000|2020-12-28 13:32:00|||||||||300
1609162340000|2020-12-28 13:32:20|1497.8||1497.8||1497.8||1497.8||0
1609162350000|2020-12-28 13:32:30|||||||||100
1609162360000|2020-12-28 13:32:40|1497.6|1497.4|1497.6|1497.4|1497.6|1497.4|1497.6|1497.4|2507
1609162390000|2020-12-28 13:33:10|1497.8|1497.6|1497.8|1497.6|1497.8|1497.6|1497.8|1497.6|376
1609162400000|2020-12-28 13:33:20|1498||1498||1498||1498||100
1609162410000|2020-12-28 13:33:30|1497.8||1497.8||1497.8||1497.8||0
1609162420000|2020-12-28 13:33:40|1498|1497.8|1498.2|1498|1498.2|1498|1498|1497.8|2238
1609162430000|2020-12-28 13:33:50|1498|1497.8|1497.8|1497.6|1498|1497.8|1497.8|1497.6|5212
1609162450000|2020-12-28 13:34:10|||||||||804
1609162470000|2020-12-28 13:34:30|1498|1497.8|1498|1497.8|1498|1497.8|1498|1497.8|109
1609162480000|2020-12-28 13:34:40|1497.8|1497.6|1498|1497.6|1498|1497.8|1497.8|1497.6|1195
1609162490000|2020-12-28 13:34:50||1497.8||1497.6||1497.8||1497.6|611
1609162500000|2020-12-28 13:35:00||1497.8||1497.8||1497.8||1497.8|151
1609162520000|2020-12-28 13:35:20|1497.8|1497.6|1498|1497.8|1498|1497.8|1497.8|1497.6|4805
1609162540000|2020-12-28 13:35:40|||||||||125
1609162550000|2020-12-28 13:35:50|1498.2|1498|1498.4|1498|1498.4|1498|1498.2|1498|934
1609162560000|2020-12-28 13:36:00|1498.2||1498.2||1498.2||1498.2||0
1609162580000|2020-12-28 13:36:20|1498|1497.8|1498|1497.8|1498|1497.8|1498|1497.8|2720
1609162600000|2020-12-28 13:36:40|1498.2|1498|1498|1497.8|1498.2|1498|1498|1497.8|2490
1609162610000|2020-12-28 13:36:50|1498.2|1498|1498.2|1498|1498.2|1498|1498.2|1498|0
1609162620000|2020-12-28 13:37:00|1498.4|1498.2|1498.2|1498|1498.4|1498.2|1498.2|1498|2952
1609162630000|2020-12-28 13:37:10|||||||||753
1609162640000|2020-12-28 13:37:20|||||||||20
1609162650000|2020-12-28 13:37:30|1498.4||1498.4||1498.4||1498.4||83
1609162660000|2020-12-28 13:37:40||1498.2||1498.2||1498.2||1498.2|0
1609162670000|2020-12-28 13:37:50|1498.6|1498.4|1498.4|1498.2|1498.6|1498.4|1498.4|1498.2|3614
1609162680000|2020-12-28 13:38:00|1498.2|1498|1498.2|1498|1498.2|1498|1498.2|1498|3379
1609162690000|2020-12-28 13:38:10|||||||||737
1609162700000|2020-12-28 13:38:20|1498.4|1498.2|1498.2|1498|1498.4|1498.2|1498.2|1498|6805
1609162710000|2020-12-28 13:38:30|1498|1497.8|1497.4|1497.2|1498|1497.8|1497.4|1497.2|20282
1609162720000|2020-12-28 13:38:40|1497.2|1497|1496.6|1496.4|1497.2|1497|1496.4|1496.2|22963
1609162730000|2020-12-28 13:38:50|1496.4|1496.2|1496.2|1496|1496.6|1496.4|1496|1495.8|24721
1609162750000|2020-12-28 13:39:10|1496.4|1496.2|1496.2|1496|1496.4|1496.2|1496.2|1496|5246
1609162760000|2020-12-28 13:39:20|1496|1495.8|1496.2|1496|1496.2|1496|1496|1495.8|3306
1609162770000|2020-12-28 13:39:30|1496.4|1496.2|1496.4|1496.2|1496.6|1496.2|1496.4|1496.2|1070
1609162780000|2020-12-28 13:39:40||1496||1496||1496||1496|301
1609162790000|2020-12-28 13:39:50|1496.2|1496.2|1496.2|1496|1496.4|1496.2|1496.2|1496|3166
1609162800000|2020-12-28 13:40:00|||||||||1597
1609162810000|2020-12-28 13:40:10|||||||||239
1609162820000|2020-12-28 13:40:20|||||||||3
1609162840000|2020-12-28 13:40:40|1496.4|1496.2|1496.4|1496.2|1496.6|1496.2|1496.4|1496|1190
1609162860000|2020-12-28 13:41:00|1496.6|1496.4|1497|1496.6|1497|1496.6|1496.6|1496.4|861
1609162900000|2020-12-28 13:41:40|1496.8|1496.4|1496.8|1496.6|1496.8|1496.6|1496.8|1496.4|15492
1609162910000|2020-12-28 13:41:50|1496.6|1496.4|1496.4|1496.2|1496.6|1496.4|1496.4|1496.2|3034
1609162920000|2020-12-28 13:42:00|||||||||100
1609162930000|2020-12-28 13:42:10|1496.2|1496|1496.2|1496|1496.2|1496|1496.2|1496|1503
1609162960000|2020-12-28 13:42:40|||||||||100
1609162970000|2020-12-28 13:42:50|1496|1495.8|1495.8|1495.6|1496|1495.8|1495.8|1495.4|6598
1609162980000|2020-12-28 13:43:00|1495.6|1495.4|1495.4|1495.2|1495.6|1495.4|1495.4|1495.2|2430
1609163040000|2020-12-28 13:44:00|||||||||762
1609163050000|2020-12-28 13:44:10|1495.2|1495|1494.4|1494.2|1495.2|1495|1494.4|1494|66629
1609163060000|2020-12-28 13:44:20|1494.6|1494.4|1494.8|1494.6|1494.8|1494.6|1494.6|1494.4|7544
1609163070000|2020-12-28 13:44:30|1495|1494.8|1495.2|1495|1495.4|1495|1495|1494.8|1900
1609163080000|2020-12-28 13:44:40|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|550
1609163090000|2020-12-28 13:44:50|1495.6|1495.4|1495.6|1495.4|1495.8|1495.6|1495.4|1495.4|3541
1609163100000|2020-12-28 13:45:00|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1933
1609163130000|2020-12-28 13:45:30|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|1355
1609163140000|2020-12-28 13:45:40|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.2|1495|3291
1609163160000|2020-12-28 13:46:00|||||||||1416
1609163170000|2020-12-28 13:46:10|1495.6|1495|1495.4|1495|1495.6|1495.2|1495.2|1495|3544
1609163200000|2020-12-28 13:46:40||1495.2||1495||1495.2||1495|243
1609163250000|2020-12-28 13:47:30|1495.2||1495.2||1495.2||1495.2||896
1609163280000|2020-12-28 13:48:00|1495.4|1495.2|1495.4|1495.2|1495.6|1495.4|1495.2|1495|3339
1609163290000|2020-12-28 13:48:10|1495.6||1495.6||1495.6||1495.4||0
1609163300000|2020-12-28 13:48:20|1495.4||1495.4||1495.4||1495.4||13
1609163320000|2020-12-28 13:48:40|1495.2|1495|1495.2|1495|1495.4|1495.2|1495.2|1495|3007
1609163330000|2020-12-28 13:48:50|1495|1494.8|1495|1494.8|1495|1494.8|1495|1494.8|4189
1609163340000|2020-12-28 13:49:00|||||||||352
1609163350000|2020-12-28 13:49:10|1495.2|1495|1495.2|1495|1495.2|1495|1495.2|1495|7
1609163360000|2020-12-28 13:49:20||1494.8||1494.8||1494.8||1494.8|0
1609163370000|2020-12-28 13:49:30|1495|1494.6|1495.2|1495|1495.2|1495|1494.8|1494.6|5983
1609163380000|2020-12-28 13:49:40|||||||||164
1609163390000|2020-12-28 13:49:50|||||||||1222
1609163400000|2020-12-28 13:50:00|1495|1494.8|1494.8|1494.6|1495|1494.8|1494.8|1494.6|5182
1609163410000|2020-12-28 13:50:10|1495|1494.8|1495|1494.8|1495|1494.8|1495|1494.8|0
1609163430000|2020-12-28 13:50:30|1495.2||1495.2||1495.2||1495||0
1609163450000|2020-12-28 13:50:50|1495|1494.6|1494.8|1494.4|1495|1494.6|1494.8|1494.4|11920
1609163470000|2020-12-28 13:51:10||1494.6||1494.6||1494.6||1494.6|0
1609163490000|2020-12-28 13:51:30|||||||||96
1609163510000|2020-12-28 13:51:50|1495|1494.8|1495|1494.8|1495|1494.8|1495|1494.8|0
1609163520000|2020-12-28 13:52:00|1494.8|1494.6|1494.8|1494.6|1495|1494.8|1494.8|1494.6|1744
1609163530000|2020-12-28 13:52:10|1495|1494.8|1494.8|1494.6|1495|1494.8|1494.8|1494.6|1619
1609163540000|2020-12-28 13:52:20|1495|1494.8|1496|1495.6|1496|1495.8|1495|1494.8|61379
1609163550000|2020-12-28 13:52:30|1495.8|1495.4|1496|1495.8|1496|1495.8|1495.6|1495.4|3437
1609163560000|2020-12-28 13:52:40|1496.2|1495.6|1495.8|1495.6|1496.2|1495.6|1495.8|1495.6|1007
1609163570000|2020-12-28 13:52:50|1495.6|1495.4|1495.8|1495.6|1495.8|1495.6|1495.6|1495.4|1668
1609163580000|2020-12-28 13:53:00|1496|1495.8|1496.4|1496.2|1496.4|1496.2|1496|1495.8|1712
1609163590000|2020-12-28 13:53:10|1496.2|1496|1496.4|1496|1496.4|1496|1496.2|1496|2271
1609163600000|2020-12-28 13:53:20|1496.6|1496.2|1496.8|1496.4|1496.8|1496.4|1496.4|1496.2|1367
1609163620000|2020-12-28 13:53:40|1496.6|1496.2|1496.6|1496.4|1496.6|1496.4|1496.4|1496.2|1253
1609163630000|2020-12-28 13:53:50|1496.4|1496.2|1496.4|1496.2|1496.4|1496.2|1496.4|1496.2|576
1609163640000|2020-12-28 13:54:00|1496.6|1496.4|1496.8|1496.6|1497|1496.8|1496.6|1496.4|4237
1609163650000|2020-12-28 13:54:10|1496.6|1496.4|1496.8|1496.6|1496.8|1496.6|1496.6|1496.4|876
1609163660000|2020-12-28 13:54:20|1496.6|1496.4|1496.8|1496.6|1497|1496.6|1496.6|1496.4|5596
1609163670000|2020-12-28 13:54:30|1497|1496.8|1497.2|1496.8|1497.2|1496.8|1497|1496.8|3325
1609163680000|2020-12-28 13:54:40|1497||1497||1497||1497||0
1609163690000|2020-12-28 13:54:50|1497.2|1497|1497.4|1497.2|1497.4|1497.2|1497.2|1496.8|5224
1609163700000|2020-12-28 13:55:00|1497.2|1497|1496.8|1496.6|1497.4|1497|1496.8|1496.6|10646
1609163720000|2020-12-28 13:55:20|1496.6|1496.4|1496.4|1496.2|1496.6|1496.4|1496.4|1496|2852
1609163730000|2020-12-28 13:55:30|1496.2|1496|1496.2|1496|1496.2|1496|1496.2|1496|1710
1609163740000|2020-12-28 13:55:40|1496.4|1496.2|1496.4|1496|1496.4|1496.2|1496.4|1496|878
1609163750000|2020-12-28 13:55:50|1496.6|1496.2|1496.8|1496.6|1496.8|1496.6|1496.6|1496.2|8881
1609163760000|2020-12-28 13:56:00|1496.6|1496.4|1496.8|1496.6|1496.8|1496.6|1496.6|1496.4|1000
1609163770000|2020-12-28 13:56:10|1496.6|1496.4|1496.6|1496.2|1496.6|1496.4|1496.4|1496.2|1639
1609163790000|2020-12-28 13:56:30|1496.4||1496.4||1496.4||1496.4||0
1609163800000|2020-12-28 13:56:40|1496.2|1496|1496.4|1496.2|1496.4|1496.2|1496.2|1496|5515
1609163810000|2020-12-28 13:56:50||1496||1496||1496||1496|0
1609163830000|2020-12-28 13:57:10|1496.2|1496.2|1496.4|1496|1496.4|1496.2|1496|1495.8|1532
1609163840000|2020-12-28 13:57:20|1496.2|1496.2|1496.4|1496|1496.4|1496.2|1496.2|1496|520
1609163860000|2020-12-28 13:57:40||1496.2||1496.2||1496.2||1496|70
1609163920000|2020-12-28 13:58:40|1496.2|1496|1496.4|1496|1496.4|1496|1496.2|1496|2692
1609163940000|2020-12-28 13:59:00||1496.2||1496.2||1496.2||1496.2|0
1609163950000|2020-12-28 13:59:10|1496.6|1496.4|1496.6|1496.4|1496.6|1496.4|1496.6|1496.4|234
1609163970000|2020-12-28 13:59:30|1496.8||1496.6||1496.8||1496.6||0
1609164020000|2020-12-28 14:00:20|1496.4|1496.2|1496.4|1496.2|1496.4|1496.2|1496.4|1496.2|1388
1609164030000|2020-12-28 14:00:30|1496.2|1496|1496.2|1496|1496.4|1496.2|1496.2|1496|3166
1609164040000|2020-12-28 14:00:40|1496|1495.8|1496.2|1496|1496.2|1496|1496|1495.8|5187
1609164060000|2020-12-28 14:01:00|1496|1495.8|1495.4|1495.2|1496|1495.8|1495.4|1495.2|3589
1609164070000|2020-12-28 14:01:10|1495.6||1495.6||1495.6||1495.6||0
1609164080000|2020-12-28 14:01:20|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|0
1609164090000|2020-12-28 14:01:30|1495.6|1495.6|1495.4|1495.2|1495.6|1495.6|1495.4|1495.2|3140
1609164100000|2020-12-28 14:01:40|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|1495.6|1495.2|665
1609164110000|2020-12-28 14:01:50|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|4706
1609164120000|2020-12-28 14:02:00|1495.2|1495|1495.2|1495|1495.2|1495|1495.2|1495|1236
1609164130000|2020-12-28 14:02:10|1495.4||1495.2||1495.4||1495.2||0
1609164140000|2020-12-28 14:02:20|||||||||488
1609164150000|2020-12-28 14:02:30|1495.4|1495.2|1495.4|1495|1495.4|1495.2|1495.4|1495|703
1609164160000|2020-12-28 14:02:40|1495.2||1495.4||1495.4||1495.2||50
1609164170000|2020-12-28 14:02:50||1495.2||1495.2||1495.2||1495.2|0
1609164180000|2020-12-28 14:03:00|1495.6||1495.6||1495.8||1495.6||0
1609164190000|2020-12-28 14:03:10|1495.8|1495.4|1496|1495.6|1496|1495.6|1495.6|1495.4|1888
1609164200000|2020-12-28 14:03:20|1496.2|1495.8|1496.8|1496.4|1496.8|1496.4|1496.2|1495.8|1496
1609164220000|2020-12-28 14:03:40||1496.6||1496.6||1496.6||1496.6|0
1609164230000|2020-12-28 14:03:50|1496.6|1496.4|1496.4|1496.2|1496.8|1496.6|1496.4|1496|7631
1609164240000|2020-12-28 14:04:00|1496.2|1496|1496.2|1496|1496.2|1496|1496.2|1496|357
1609164250000|2020-12-28 14:04:10|1496.4|1496.2|1496.2|1496|1496.4|1496.2|1496.2|1496|1494
1609164260000|2020-12-28 14:04:20|||||||||166
1609164270000|2020-12-28 14:04:30|1496.4||1496.4||1496.4||1496.4||0
1609164280000|2020-12-28 14:04:40|1496.2||1496.2||1496.2||1496.2||0
1609164290000|2020-12-28 14:04:50|1496|1495.8|1496|1495.8|1496|1495.8|1495.8|1495.6|3625
1609164300000|2020-12-28 14:05:00|1495.8|1495.6|1495.8|1495.6|1495.8|1495.6|1495.8|1495.6|969
1609164310000|2020-12-28 14:05:10|1496||1495.8||1496||1495.8||5
1609164320000|2020-12-28 14:05:20|||||||||150
1609164330000|2020-12-28 14:05:30|||||||||50
1609164340000|2020-12-28 14:05:40|1495.6|1495.4|1495.6|1495.2|1495.8|1495.4|1495.2|1495|8139
1609164350000|2020-12-28 14:05:50|1495.4||1495.4||1495.4||1495.4||182
1609164370000|2020-12-28 14:06:10|1495.2|1495|1495|1494.6|1495.2|1495|1494.8|1494.6|3128
1609164380000|2020-12-28 14:06:20|1494.8|1494.4|1494.8|1494.6|1494.8|1494.6|1494.6|1494.4|2431
1609164390000|2020-12-28 14:06:30||1494.4||1494.4||1494.4||1494.4|0
1609164410000|2020-12-28 14:06:50|1494.6|1494.2|1494.4|1494.2|1494.6|1494.2|1494.4|1494|2009
1609164420000|2020-12-28 14:07:00||1494||1494||1494||1494|382
1609164440000|2020-12-28 14:07:20|1494.2||1494.2||1494.2||1494.2||0
1609164450000|2020-12-28 14:07:30|1494|1493.8|1494|1493.8|1494|1493.8|1494|1493.8|1277
1609164470000|2020-12-28 14:07:50|1494.2|1494|1494.2|1494|1494.4|1494|1494.2|1494|299
1609164500000|2020-12-28 14:08:20|1494.4|1494.2|1494.6|1494.4|1494.6|1494.4|1494.4|1494.2|19
1609164520000|2020-12-28 14:08:40|||||||||328
1609164530000|2020-12-28 14:08:50|||||||||1167
1609164570000|2020-12-28 14:09:30|1494.8|1494.6|1494.8|1494.4|1494.8|1494.6|1494.8|1494.4|1817
1609164580000|2020-12-28 14:09:40|1494.6|1494.6|1494.6|1494.4|1494.6|1494.6|1494.6|1494.4|3097
1609164590000|2020-12-28 14:09:50|1494.8|1494.6|1494.8|1494.4|1494.8|1494.6|1494.8|1494.4|500
1609164600000|2020-12-28 14:10:00|1495|1494.6|1495|1494.8|1495|1494.8|1495|1494.6|0
1609164610000|2020-12-28 14:10:10|1495.2|1495|1495.2|1494.8|1495.2|1495|1495.2|1494.8|668
1609164620000|2020-12-28 14:10:20|1495.4|1495|1495.6|1495.2|1495.6|1495.2|1495.4|1495|1078
1609164630000|2020-12-28 14:10:30|1495.4|1495|1495.4|1495.2|1495.4|1495.2|1495.4|1495|0
1609164640000|2020-12-28 14:10:40|||||||||300
1609164650000|2020-12-28 14:10:50|1495.2|1495|1495.2|1495|1495.2|1495|1495.2|1495|2757
1609164660000|2020-12-28 14:11:00|1495|1494.8|1494.6|1494.4|1495.2|1494.8|1494.6|1494.4|6480
1609164670000|2020-12-28 14:11:10|1494.4|1494.2|1494.4|1494.2|1494.4|1494.2|1494.4|1494.2|1374
1609164680000|2020-12-28 14:11:20|1494.6|1494.4|1494.6|1494.4|1494.6|1494.4|1494.6|1494.4|190
1609164690000|2020-12-28 14:11:30|1494.8|1494.6|1494.6|1494.4|1494.8|1494.6|1494.6|1494.4|3102
1609164700000|2020-12-28 14:11:40|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.4|1494|2320
1609164720000|2020-12-28 14:12:00|1494.6|1494.2|1494.6|1494.4|1494.6|1494.4|1494.6|1494.2|986
1609164740000|2020-12-28 14:12:20|1494.4|1494.2|1493.8|1493.6|1494.4|1494.2|1493.6|1493.2|26915
1609164750000|2020-12-28 14:12:30|1493.6|1493.4|1493.6|1493.4|1493.6|1493.4|1493.6|1493.4|2713
1609164760000|2020-12-28 14:12:40|1493.8|1493.6|1493.8|1493.6|1494|1493.8|1493.8|1493.6|1328
1609164770000|2020-12-28 14:12:50||1493.4||1493.4||1493.4||1493.4|100
1609164800000|2020-12-28 14:13:20|1493.6|1493.2|1493.6|1493.4|1493.6|1493.4|1493.4|1493.2|3570
1609164820000|2020-12-28 14:13:40|1493.4|1492.6|1493|1492.8|1493.4|1493|1492.4|1492.2|47220
1609164830000|2020-12-28 14:13:50|1493.2|1493|1493.4|1493.2|1493.4|1493.2|1493.2|1493|435
1609164840000|2020-12-28 14:14:00|1493.2|1493|1493|1492.8|1493.4|1493.2|1493|1492.8|2984
1609164850000|2020-12-28 14:14:10|1493.2||1493||1493.2||1493||0
1609164860000|2020-12-28 14:14:20|1493.2|1493|1493|1492.8|1493.2|1493|1493|1492.8|941
1609164870000|2020-12-28 14:14:30|1493.2|1493|1493.4|1493|1493.4|1493|1493.2|1493|0
1609164890000|2020-12-28 14:14:50|1493.6|1493.2|1493.6|1493.4|1493.6|1493.4|1493.6|1493.2|484
1609164910000|2020-12-28 14:15:10|1493.8|1493.6|1494|1493.6|1494|1493.6|1493.8|1493.6|213
1609164930000|2020-12-28 14:15:30|1494.2|1493.8|1494|1493.8|1494.2|1494|1494|1493.8|2754
1609164940000|2020-12-28 14:15:40|||||||||362
1609164960000|2020-12-28 14:16:00|1494.2||1494.2||1494.2||1494.2||0
1609164970000|2020-12-28 14:16:10|1494.4|1494|1494.6|1494.4|1494.6|1494.4|1494.4|1494|2152
1609164980000|2020-12-28 14:16:20|1494.4|1494.2|1494.6|1494.4|1494.6|1494.4|1494.4|1494.2|2106
1609165000000|2020-12-28 14:16:40|1494.8|1494.6|1495.2|1495|1495.4|1495.2|1494.8|1494.6|3536
1609165030000|2020-12-28 14:17:10|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.4|1495|322
1609165040000|2020-12-28 14:17:20|1495.2|1495|1495|1494.6|1495.2|1495|1494.8|1494.6|3761
1609165050000|2020-12-28 14:17:30||1494.8||1494.8||1494.8||1494.8|0
1609165060000|2020-12-28 14:17:40|1495.2|1494.2|1494.4|1494.2|1495.2|1494.4|1494.4|1494.2|10900
1609165070000|2020-12-28 14:17:50|1494.2|1494|1494.4|1494|1494.4|1494.2|1494.2|1494|1569
1609165080000|2020-12-28 14:18:00||1494.2||1494||1494.2||1494|0
1609165090000|2020-12-28 14:18:10|1494.2|1493.8|1494.2|1494|1494.2|1494|1494|1493.8|3381
1609165100000|2020-12-28 14:18:20|||||||||40
1609165110000|2020-12-28 14:18:30|1494.4|1494.2|1494|1493.6|1494.4|1494.2|1493.6|1493.2|12452
1609165120000|2020-12-28 14:18:40|1494.2|1493.8|1494|1493.8|1494.2|1494|1494|1493.6|2777
1609165140000|2020-12-28 14:19:00|1493.8|1493.6|1493.4|1493.2|1493.8|1493.6|1493.4|1493.2|3837
1609165150000|2020-12-28 14:19:10|1493.6||1493.6||1493.6||1493.4||2043
1609165160000|2020-12-28 14:19:20|1493.8||1493.8||1493.8||1493.8||2
1609165180000|2020-12-28 14:19:40|1494|1493.4|1494|1493.6|1494|1493.6|1494|1493.4|200
1609165200000|2020-12-28 14:20:00|1493.8||1493.8||1493.8||1493.8||200
1609165210000|2020-12-28 14:20:10|1494|1493.8|1494.2|1494|1494.2|1494|1494|1493.8|1267
1609165240000|2020-12-28 14:20:40|1494|1493.8|1494|1493.8|1494|1493.8|1494|1493.8|1988
1609165250000|2020-12-28 14:20:50|1493.8|1493.6|1494|1493.6|1494|1493.6|1493.8|1493.6|3091
1609165270000|2020-12-28 14:21:10|1493.8|1493.8|1494|1493.6|1494|1493.8|1493.8|1493.6|1474
1609165280000|2020-12-28 14:21:20||1493.8||1493.6||1493.8||1493.6|500
1609165290000|2020-12-28 14:21:30|1493.8|1493.4|1493.6|1493.2|1493.8|1493.4|1493.4|1493.2|4091
1609165300000|2020-12-28 14:21:40|1493.4||1493.6||1493.6||1493.4||213
1609165310000|2020-12-28 14:21:50||1493.4||1493.2||1493.4||1493.2|0
1609165320000|2020-12-28 14:22:00|1493.4|1493|1493.4|1493|1493.4|1493|1493|1492.8|4733
1609165330000|2020-12-28 14:22:10|1493.2||1493.2||1493.2||1493.2||142
1609165340000|2020-12-28 14:22:20|||||||||733
1609165350000|2020-12-28 14:22:30|1493|1492.8|1492.8|1492.6|1493|1492.8|1492.8|1492.6|4171
1609165360000|2020-12-28 14:22:40|1493||1493||1493||1493||0
1609165370000|2020-12-28 14:22:50||1492.8||1492.8||1492.8||1492.8|0
1609165380000|2020-12-28 14:23:00|1492.6|1492.4|1492.8|1492.6|1493|1492.6|1492.4|1492.2|5176
1609165390000|2020-12-28 14:23:10|1492.6|1492.4|1492.6|1492.2|1492.6|1492.4|1492.4|1492.2|6790
1609165400000|2020-12-28 14:23:20||1492.4||1492.4||1492.4||1492.4|0
1609165410000|2020-12-28 14:23:30|1492.8|1492.6|1492.8|1492.4|1492.8|1492.6|1492.8|1492.4|613
1609165420000|2020-12-28 14:23:40|1492.6||1492.6||1492.6||1492.6||0
1609165430000|2020-12-28 14:23:50|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.8|1492.4|2838
1609165440000|2020-12-28 14:24:00|1493|1492.8|1493|1492.6|1493|1492.8|1493|1492.6|851
1609165460000|2020-12-28 14:24:20|||||||||67
1609165470000|2020-12-28 14:24:30||1492.8||1492.8||1492.8||1492.8|0
1609165480000|2020-12-28 14:24:40|1492.8|1492.6|1493|1492.6|1493|1492.6|1492.8|1492.6|1240
1609165490000|2020-12-28 14:24:50|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|0
1609165500000|2020-12-28 14:25:00|1493|1492.4|1492.2|1492|1493.2|1492.8|1492|1491.8|32430
1609165510000|2020-12-28 14:25:10|1492.4||1492.4||1492.4||1492.4||0
1609165520000|2020-12-28 14:25:20|1492.6||1492.6||1492.6||1492.6||0
1609165540000|2020-12-28 14:25:40||1492.2||1492.2||1492.2||1492|100
1609165550000|2020-12-28 14:25:50|1492.8|1492.4|1492.4|1492.2|1492.8|1492.6|1492.4|1492.2|2758
1609165560000|2020-12-28 14:26:00|1492.6|1492.4|1492.6|1492.4|1492.6|1492.4|1492.4|1492.2|2025
1609165570000|2020-12-28 14:26:10|1492.8|1492.6|1493|1492.6|1493|1492.6|1492.8|1492.6|483
1609165580000|2020-12-28 14:26:20|1492.8|1492.8|1492.8|1492.6|1492.8|1492.8|1492.4|1492.2|13868
1609165610000|2020-12-28 14:26:50|1493|1492.8|1492.6|1492.2|1493|1492.8|1492.4|1492.2|15628
1609165620000|2020-12-28 14:27:00|1492.4|1492|1492.2|1492|1492.4|1492|1492|1491.8|4699
1609165630000|2020-12-28 14:27:10|1492|1491.6|1491.8|1491.6|1492|1491.6|1491.8|1491.6|4086
1609165640000|2020-12-28 14:27:20|1492||1492||1492||1491.8||387
1609165650000|2020-12-28 14:27:30|1492.2|1491.8|1492.2|1492|1492.2|1492|1492.2|1491.8|1396
1609165670000|2020-12-28 14:27:50|1491.6|1491.2|1491.6|1491.4|1491.6|1491.4|1491.2|1491|19971
1609165680000|2020-12-28 14:28:00|1491.4|1491|1491.4|1491|1491.6|1491.2|1491.2|1491|13424
1609165690000|2020-12-28 14:28:10|1491.2|1490.8|1491.2|1491|1491.2|1491|1491|1490.8|2048
1609165700000|2020-12-28 14:28:20|1491|1490.8|1491.2|1490.8|1491.2|1490.8|1491|1490.6|1734
1609165710000|2020-12-28 14:28:30|1491||1491||1491||1491||0
1609165720000|2020-12-28 14:28:40|1491.2|1491|1491.4|1491|1491.4|1491|1491.2|1490.8|1898
1609165730000|2020-12-28 14:28:50|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|0
1609165740000|2020-12-28 14:29:00|1491.8|1491.6|1492|1491.8|1492.2|1491.8|1491.8|1491.6|3557
1609165750000|2020-12-28 14:29:10|1491.8|1491.6|1491.8|1491.6|1492|1491.8|1491.8|1491.6|1951
1609165780000|2020-12-28 14:29:40|1492||1492||1492||1492||768
1609165790000|2020-12-28 14:29:50|1491.8|1491.4|1491|1490.6|1491.8|1491.6|1490.8|1490.6|24957
1609165800000|2020-12-28 14:30:00|1491.2|1490.8|1489.6|1488.8|1491.6|1491.2|1489|1488.8|88934
1609165810000|2020-12-28 14:30:10|1489.4|1489|1487.2|1487|1489.6|1489.2|1486.8|1486.4|57296
1609165820000|2020-12-28 14:30:20|1487.4|1487.2|1486.2|1486|1487.6|1487.4|1486.2|1486|17231
1609165830000|2020-12-28 14:30:30|1486.4|1486.2|1488.2|1487.8|1488.2|1487.8|1486.2|1486.2|4706
1609165840000|2020-12-28 14:30:40|1488.4|1488|1489|1488.6|1489.6|1489.2|1488.4|1487.8|24316
1609165850000|2020-12-28 14:30:50|1489.2|1488.8|1490|1489.4|1490|1489.4|1489.2|1488.8|364
1609165860000|2020-12-28 14:31:00|1489.8|1489.2|1490.8|1490.4|1491|1490.8|1489|1488.6|20782
1609165870000|2020-12-28 14:31:10|1490.6|1490.2|1490.8|1490|1490.8|1490.4|1489.8|1489.6|11924
1609165880000|2020-12-28 14:31:20|1491|1490.2|1490.8|1490.4|1491|1490.8|1489.8|1489.6|7124
1609165890000|2020-12-28 14:31:30|1490.6|1490.2|1489.8|1489.6|1490.6|1490.2|1489.8|1489.6|6013
1609165900000|2020-12-28 14:31:40|1489.6|1489.4|1488.2|1487.8|1490|1489.6|1487.8|1487.4|55975
1609165910000|2020-12-28 14:31:50|1488.4||1488.2||1488.4||1488.2||0
1609165920000|2020-12-28 14:32:00|1488.4|1487.6|1488.2|1487.8|1488.4|1487.8|1487.2|1487|11222
1609165930000|2020-12-28 14:32:10|1488.4|1488|1488|1487.6|1488.8|1488|1487.8|1487.6|3471
1609165940000|2020-12-28 14:32:20|1487.8|1487.8|1488.2|1487.8|1488.2|1487.8|1487.4|1487.2|3902
1609165950000|2020-12-28 14:32:30|1488|1488|1488|1487.8|1488.2|1488|1487.8|1487.6|6721
1609165960000|2020-12-28 14:32:40|1488.2|1488|1488.6|1488.2|1488.8|1488.6|1488|1488|6846
1609165970000|2020-12-28 14:32:50|1488.4|1488|1488.8|1488.2|1488.8|1488.2|1488.4|1488|75
1609165980000|2020-12-28 14:33:00|1488.6|1488|1489|1488.6|1489|1488.6|1488.2|1487.8|7010
1609165990000|2020-12-28 14:33:10|1489.2|1488.8|1489.2|1488.8|1489.4|1489|1488.8|1488.4|11546
1609166000000|2020-12-28 14:33:20|1489.4|1489|1488.8|1488.4|1489.4|1489|1488.6|1488.4|7724
1609166010000|2020-12-28 14:33:30|1488.6||1488.8||1489||1488.6||793
1609166020000|2020-12-28 14:33:40|1489|1488.6|1489.4|1488.8|1489.6|1489.4|1488.8|1488.4|4782
1609166030000|2020-12-28 14:33:50|1489.2|1488.6|1489|1488.4|1489.2|1488.6|1488.8|1488.4|2507
1609166040000|2020-12-28 14:34:00|1488.8|1488.2|1487.4|1486.8|1489|1488.2|1487.4|1486.8|11058
1609166050000|2020-12-28 14:34:10|1487.6|1487.2|1486.6|1486|1487.6|1487.2|1486.4|1486|12095
1609166060000|2020-12-28 14:34:20|1486.4|1485.8|1486.6|1485.8|1486.6|1486|1485.8|1485.2|8765
1609166070000|2020-12-28 14:34:30|1486.8|1486|1486.8|1486|1486.8|1486|1486.8|1486|0
1609166080000|2020-12-28 14:34:40||1486.2||1486.2||1486.2||1486.2|0
1609166090000|2020-12-28 14:34:50|1486.6|1486|1486.4|1486.2|1486.6|1486.4|1486.2|1485.8|15874
1609166100000|2020-12-28 14:35:00|1486.2|1486|1485.6|1485.2|1486.2|1486|1485.2|1485|11792
1609166110000|2020-12-28 14:35:10|1485.8|1485.4|1485.4|1485|1486|1485.6|1485.2|1485|6398
1609166120000|2020-12-28 14:35:20|1485.2|1485.2|1485.6|1485|1485.8|1485.6|1485.2|1485|6009
1609166130000|2020-12-28 14:35:30|1485.8|1485.2|1486.2|1485.6|1486.2|1485.6|1485.8|1485.2|228
1609166140000|2020-12-28 14:35:40|1486.4|1485.8|1487|1486.6|1487|1486.8|1486.4|1485.8|1895
1609166150000|2020-12-28 14:35:50|1486.8|1486.4|1486.4|1486.2|1487|1486.4|1486.4|1486|9700
1609166160000|2020-12-28 14:36:00|1486.6|1486|1486.4|1486.2|1486.6|1486.2|1486.2|1486|4439
1609166170000|2020-12-28 14:36:10|1486.2|1486|1486.8|1486.4|1486.8|1486.4|1486.2|1485.8|7854
1609166180000|2020-12-28 14:36:20|1487|1486.2|1486.6|1486.4|1487|1486.8|1486.6|1486.2|1680
1609166190000|2020-12-28 14:36:30|1486.4|1486.2|1486.8|1486.4|1487|1486.4|1486.4|1486|1161
1609166200000|2020-12-28 14:36:40|1487|1486.6|1486.8|1486.4|1487|1486.6|1486.8|1486.4|1000
1609166210000|2020-12-28 14:36:50|1487||1486.8||1487||1486.8||0
1609166220000|2020-12-28 14:37:00|1487|1486.2|1485.6|1485.2|1487|1486.2|1485.6|1485.2|19575
1609166230000|2020-12-28 14:37:10|1485.4||1485.6||1485.6||1485.4||1044
1609166240000|2020-12-28 14:37:20|1485.8|1485.4|1486|1485.4|1486|1485.4|1485.6|1485.4|500
1609166250000|2020-12-28 14:37:30|1486.2|1485.6|1485.6|1485.4|1486.4|1485.8|1485.6|1485.4|4402
1609166260000|2020-12-28 14:37:40|1485.8|1485.2|1486.2|1486|1486.2|1486|1485.4|1485.2|25604
1609166270000|2020-12-28 14:37:50|1486.4|1486.2|1486.2|1485.8|1486.6|1486.2|1485.8|1485.6|21799
1609166280000|2020-12-28 14:38:00|1486|1486|1486.4|1485.8|1486.4|1486|1486|1485.8|4108
1609166290000|2020-12-28 14:38:10|1486.2|1486|1486.8|1486.4|1487|1486.6|1486.2|1486|1898
1609166300000|2020-12-28 14:38:20|1487|1486.6|1487.2|1486.8|1487.4|1487|1487|1486.4|5198
1609166310000|2020-12-28 14:38:30|1487.4|1487|1487.6|1487.2|1487.6|1487.2|1487.4|1487|2994
1609166320000|2020-12-28 14:38:40|1487.8|1487.4|1488|1487.8|1488|1487.8|1487.8|1487.2|1178
1609166330000|2020-12-28 14:38:50|1487.8|1487.6|1488.4|1488.2|1488.6|1488.4|1487.8|1487.6|3618
1609166340000|2020-12-28 14:39:00|1488.2|1488|1488.2|1487.8|1488.2|1488|1487.6|1487.2|10473
1609166350000|2020-12-28 14:39:10|1488.4|1487.6|1488|1487.6|1488.4|1487.6|1487.8|1487.6|2302
1609166360000|2020-12-28 14:39:20|1488.2|1487.8|1488.2|1487.8|1488.2|1488|1488.2|1487.8|1196
1609166370000|2020-12-28 14:39:30|1488|1487.6|1487.4|1487.2|1488.2|1487.6|1487.4|1487.2|2251
1609166380000|2020-12-28 14:39:40|1487.6|1487.4|1487.2|1487|1488|1487.4|1487.2|1487|5194
1609166390000|2020-12-28 14:39:50|1487|1486.8|1487.4|1487|1487.6|1487|1486.8|1486.4|6387
1609166400000|2020-12-28 14:40:00|1487|1486.8|1487.6|1487|1487.6|1487.2|1487|1486.6|809
1609166410000|2020-12-28 14:40:10|1487.4|1486.8|1486.6|1486.2|1487.4|1486.8|1486.4|1486.2|11712
1609166420000|2020-12-28 14:40:20|1486.8|1486.4|1487.4|1487|1487.4|1487|1486.8|1486.4|228
1609166430000|2020-12-28 14:40:30|1487.6|1487.2|1487.8|1487.4|1488|1487.6|1487.4|1487|8272
1609166440000|2020-12-28 14:40:40|1488|1487.6|1488.4|1488|1488.4|1488|1487.8|1487.6|200
1609166450000|2020-12-28 14:40:50|1488.6|1487.8|1488.2|1487.8|1488.6|1487.8|1488.2|1487.8|3347
1609166460000|2020-12-28 14:41:00|1488|1487.6|1488.2|1487.6|1488.2|1487.6|1487.8|1487.6|3362
1609166470000|2020-12-28 14:41:10|1488|1487.8|1488|1487.6|1488.2|1487.8|1488|1487.6|1427
1609166480000|2020-12-28 14:41:20|1487.8|1487.4|1487.4|1487|1487.8|1487.6|1487|1486.8|10631
1609166490000|2020-12-28 14:41:30|1487.6|1487.2|1488.2|1487.8|1488.4|1487.8|1487.6|1487|1851
1609166500000|2020-12-28 14:41:40|1488||1488||1488.2||1488||30
1609166510000|2020-12-28 14:41:50|1487.8|1487.6|1487.8|1487.4|1488|1487.6|1487.6|1487.4|1836
1609166520000|2020-12-28 14:42:00|1487.6|1487.2|1486.8|1486.4|1487.6|1487.2|1486.6|1486.2|25284
1609166530000|2020-12-28 14:42:10|1487|1486.6|1486|1485.6|1487|1486.6|1485.8|1485.6|19337
1609166540000|2020-12-28 14:42:20|1486.2|1485.8|1486.2|1485.8|1486.4|1486|1486.2|1485.8|296
1609166550000|2020-12-28 14:42:30|1486.4|1486|1487|1486.6|1487|1486.6|1486.4|1486|969
1609166560000|2020-12-28 14:42:40|1487.2||1487.2||1487.2||1487||0
1609166570000|2020-12-28 14:42:50|1487.4|1486.8|1488.2|1488|1488.2|1488|1487.4|1486.8|6377
1609166580000|2020-12-28 14:43:00|1488.4|1488.2|1488.2|1488|1488.4|1488.2|1488.2|1488|1031
1609166590000|2020-12-28 14:43:10|1488|1487.8|1488.6|1487.8|1488.6|1488|1487.8|1487.6|5834
1609166600000|2020-12-28 14:43:20|1488.8|1488|1488.8|1488.4|1488.8|1488.4|1488.4|1488|2095
1609166610000|2020-12-28 14:43:30|1489|1488.2|1488|1487.6|1489|1488.2|1488|1487.6|21989
1609166620000|2020-12-28 14:43:40|1488.2|1487.8|1488.2|1487.8|1488.6|1488.2|1488|1487.8|2627
1609166630000|2020-12-28 14:43:50|1488|1487.6|1488|1487.6|1488.2|1487.8|1488|1487.6|2426
1609166640000|2020-12-28 14:44:00|1487.8|1487.2|1487.4|1486.8|1487.8|1487.4|1487.2|1486.8|16710
1609166650000|2020-12-28 14:44:10|1487.6|1487|1487.6|1487.2|1487.6|1487.2|1487|1487|2450
1609166660000|2020-12-28 14:44:20|1487.8|1487.4|1487.4|1487|1488|1487.6|1487.2|1487|4251
1609166670000|2020-12-28 14:44:30|1487.2|1486.8|1487|1486.4|1487.2|1486.8|1486.8|1486.4|2599
1609166680000|2020-12-28 14:44:40|1487.2|1486.6|1487.4|1487.2|1487.4|1487.2|1487.2|1486.6|665
1609166690000|2020-12-28 14:44:50|1487.6|1487|1487.4|1487|1487.6|1487|1487.4|1487|850
1609166700000|2020-12-28 14:45:00|1487.6|1486.8|1487|1486.4|1487.6|1486.8|1486.6|1486.4|2949
1609166710000|2020-12-28 14:45:10|1487.2|1486.6|1487.4|1487|1487.6|1487.2|1487|1486.6|9400
1609166720000|2020-12-28 14:45:20|1487.2|1486.8|1487.2|1486.8|1487.4|1487|1487|1486.8|10228
1609166740000|2020-12-28 14:45:40|1487|1486.6|1487|1486.4|1487.2|1486.6|1486.6|1486.4|2509
1609166750000|2020-12-28 14:45:50|1487.2|1486.6|1486.8|1486.4|1487.2|1486.8|1486.6|1486.4|6018
1609166760000|2020-12-28 14:46:00|1486.6|1486.6|1487.6|1487.2|1487.6|1487.4|1486.6|1486.6|5721
1609166770000|2020-12-28 14:46:10|1487.8|1487.4|1487.6|1487.2|1487.8|1487.4|1487.6|1487.2|614
1609166780000|2020-12-28 14:46:20|1487.8|1487.4|1488|1487.6|1488|1487.8|1487.8|1487.4|1076
1609166790000|2020-12-28 14:46:30|1488.2|1487.8|1488.6|1488.4|1488.6|1488.4|1488|1487.6|6593
1609166800000|2020-12-28 14:46:40|1488.4|1488.2|1488.6|1488.2|1488.6|1488.4|1488|1487.8|5901
1609166810000|2020-12-28 14:46:50|1488.8|1488.4|1489.2|1488.6|1489.2|1488.8|1488.8|1488.4|5046
1609166820000|2020-12-28 14:47:00|1489|1488.8|1489.4|1489.2|1489.4|1489.2|1488.8|1488.6|2422
1609166830000|2020-12-28 14:47:10|1489.6|1489.4|1490|1489.8|1490|1489.8|1489.4|1489.4|5216
1609166840000|2020-12-28 14:47:20|1490.2|1490|1490.8|1490.4|1490.8|1490.6|1490.2|1490|2504
1609166850000|2020-12-28 14:47:30|1490.6|1490.6|1490.6|1490.2|1490.8|1490.6|1490.4|1490.2|5472
1609166860000|2020-12-28 14:47:40|1490.8|1490.4|1490.8|1490.4|1490.8|1490.6|1490.8|1490.4|235
1609166870000|2020-12-28 14:47:50|1491|1490.6|1491.2|1491|1491.2|1491|1491|1490.6|674
1609166880000|2020-12-28 14:48:00|1491.4|1491.2|1491.4|1490.8|1491.6|1491.4|1491|1490.6|5014
1609166890000|2020-12-28 14:48:10|1491.6|1491|1491.6|1491.2|1491.6|1491.4|1491.4|1491|1597
1609166900000|2020-12-28 14:48:20|1491.8|1491.4|1492.2|1491.8|1492.2|1491.8|1491.8|1491.4|1452
1609166910000|2020-12-28 14:48:30|1492.4|1492|1493|1492.6|1493.2|1493|1492.4|1491.8|7473
1609166920000|2020-12-28 14:48:40|1493.2|1492.8|1493.2|1492.8|1493.4|1493|1493.2|1492.6|391
1609166930000|2020-12-28 14:48:50|1493|1493|1493.4|1493|1493.4|1493|1492.6|1492.2|7350
1609166940000|2020-12-28 14:49:00|1493.6|1493.2|1494|1493.6|1494.2|1493.8|1493.6|1493|4427
1609166950000|2020-12-28 14:49:10|1494.2|1493.4|1493.6|1493.2|1494.2|1493.4|1493.6|1493.2|1461
1609166960000|2020-12-28 14:49:20|1493.4|1493|1493.6|1493.2|1493.6|1493.4|1493.2|1493|2480
1609166970000|2020-12-28 14:49:30|1493.4|1493|1493.6|1493.2|1493.6|1493.2|1493.2|1493|206
1609166980000|2020-12-28 14:49:40|1493.4|1493|1493.6|1493.2|1493.6|1493.2|1493.4|1493|1859
1609166990000|2020-12-28 14:49:50||1493||1493||1493.2||1493|0
1609167000000|2020-12-28 14:50:00|1493.4|1492.8|1493.4|1493|1493.4|1493|1492.8|1492.4|9338
1609167010000|2020-12-28 14:50:10|1493.2|1492.8|1493.4|1492.8|1493.4|1493|1493|1492.6|1890
1609167020000|2020-12-28 14:50:20|1493.2|1493|1493.6|1493.2|1493.6|1493.2|1493|1492.8|3241
1609167030000|2020-12-28 14:50:30|1493.4|1493|1493|1492.8|1493.6|1493|1493|1492.8|2675
1609167040000|2020-12-28 14:50:40|1492.8|1492.6|1493.2|1492.8|1493.4|1493|1492.4|1492.2|8267
1609167050000|2020-12-28 14:50:50|1493|1492.6|1492.4|1492|1493|1492.6|1492.4|1492|1642
1609167060000|2020-12-28 14:51:00|1492.6|1492.2|1492|1491.6|1492.8|1492.4|1491.8|1491.6|882
1609167070000|2020-12-28 14:51:10|1491.8|1491.4|1491.8|1491.4|1491.8|1491.6|1491.8|1491.4|410
1609167080000|2020-12-28 14:51:20|1491.6|1491.2|1492.2|1491.8|1492.2|1491.8|1491.4|1491|637
1609167090000|2020-12-28 14:51:30|1492|1491.6|1492|1491.6|1492|1491.8|1491.8|1491.6|727
1609167100000|2020-12-28 14:51:40|1491.8|1491.8|1492.4|1492|1492.4|1492|1491.8|1491.6|676
1609167110000|2020-12-28 14:51:50|1492.6|1492.2|1492.6|1492.2|1492.8|1492.6|1492.6|1492.2|0
1609167120000|2020-12-28 14:52:00|1492.4|1492|1492.8|1492.4|1492.8|1492.6|1492.4|1492|11038
1609167130000|2020-12-28 14:52:10|1492.6|1492.2|1492.8|1492.4|1492.8|1492.6|1492.6|1492.2|8
1609167140000|2020-12-28 14:52:20|1493|1492.6|1493.4|1493|1493.4|1493.2|1493|1492.4|7310
1609167150000|2020-12-28 14:52:30|1493.6|1493.2|1493.8|1493.4|1494.2|1493.8|1493.6|1493|6834
1609167160000|2020-12-28 14:52:40|1493.6|1493.2|1493.4|1493|1493.6|1493.2|1493|1492.8|5351
1609167170000|2020-12-28 14:52:50|1493.2|1492.8|1493.2|1493|1493.4|1493|1493|1492.8|6092
1609167180000|2020-12-28 14:53:00|1493.4|1493.2|1493.6|1493.2|1493.6|1493.2|1493.4|1493|2880
1609167190000|2020-12-28 14:53:10|1493.4|1493.4|1493.8|1493.2|1493.8|1493.4|1493.2|1493|2995
1609167200000|2020-12-28 14:53:20|1493.6|1493.4|1494|1493.6|1494|1493.8|1493.6|1493.2|2103
1609167210000|2020-12-28 14:53:30|1494.2|1493.8|1493.8|1493.4|1494.4|1494|1493.6|1493.2|21831
1609167220000|2020-12-28 14:53:40|1494|1493.2|1493.8|1493.4|1494|1493.6|1493.8|1493.2|0
1609167230000|2020-12-28 14:53:50|1493.6|1493.2|1493.4|1493|1493.6|1493.2|1493.2|1493|5496
1609167240000|2020-12-28 14:54:00|1493.2|1492.8|1493.4|1493|1493.4|1493|1492.8|1492.6|4325
1609167250000|2020-12-28 14:54:10|1493.2|1492.8|1493|1492.6|1493.2|1492.8|1492.8|1492.6|2948
1609167260000|2020-12-28 14:54:20|1493.2|1492.8|1493.6|1493.2|1493.6|1493.2|1493|1492.6|3444
1609167270000|2020-12-28 14:54:30|1493.8|1493.4|1493.8|1493.4|1494|1493.8|1493.6|1493.2|5578
1609167280000|2020-12-28 14:54:40|1493.6|1493.2|1493|1492.6|1493.8|1493.2|1492.6|1492.4|14867
1609167300000|2020-12-28 14:55:00|1493.2|1492.8|1493|1492.6|1493.6|1493.4|1492.8|1492.6|2415
1609167310000|2020-12-28 14:55:10|1492.8|1492.8|1493|1492.6|1493|1492.8|1492.6|1492.4|2428
1609167320000|2020-12-28 14:55:20|1492.8|1492.4|1492.8|1492.4|1493|1492.4|1492.6|1492.4|1685
1609167330000|2020-12-28 14:55:30|1493|1492.6|1493|1492.6|1493|1492.6|1492.8|1492.6|0
1609167340000|2020-12-28 14:55:40|1493.2|1492.8|1493.2|1492.6|1493.4|1493|1493.2|1492.6|435
1609167350000|2020-12-28 14:55:50|1493.4|1492.8|1493.6|1493.2|1493.6|1493.2|1493.4|1492.8|5785
1609167360000|2020-12-28 14:56:00|1493.8|1493.4|1494.6|1494.2|1494.6|1494.4|1493.8|1493.4|3422
1609167370000|2020-12-28 14:56:10|1494.4|1494|1494.6|1494|1494.6|1494.2|1494|1493.6|11145
1609167380000|2020-12-28 14:56:20|1494.8|1494.2|1494.8|1494.4|1494.8|1494.4|1494.8|1494.2|0
1609167390000|2020-12-28 14:56:30||1494.2||1494.4||1494.4||1494.2|0
1609167400000|2020-12-28 14:56:40|1494.6|1494.2|1494.8|1494.2|1494.8|1494.4|1494.4|1494.2|425
1609167410000|2020-12-28 14:56:50|1495|1494.4|1495.2|1494.8|1495.6|1495.2|1495|1494.4|6418
1609167420000|2020-12-28 14:57:00|1495|1494.6|1495.2|1495|1495.4|1495|1495|1494.6|978
1609167430000|2020-12-28 14:57:10|1495.4|1495.2|1495.8|1495.4|1495.8|1495.6|1495.4|1495.2|4564
1609167440000|2020-12-28 14:57:20|1496|1495.6|1496|1495.6|1496|1495.8|1495.8|1495.6|250
1609167450000|2020-12-28 14:57:30|1496.2|1495.8|1496.4|1495.8|1496.6|1496.2|1496|1495.8|8190
1609167460000|2020-12-28 14:57:40|1496.6|1496|1496.8|1496.6|1496.8|1496.6|1496|1495.8|4476
1609167470000|2020-12-28 14:57:50|1497|1496.4|1496.6|1496.4|1497|1496.4|1496.6|1496.4|1220
1609167480000|2020-12-28 14:58:00|1496.4|1496.2|1496.4|1496.2|1496.6|1496.2|1496.4|1496.2|652
1609167490000|2020-12-28 14:58:10|1496.2|1496|1496.6|1496.2|1496.8|1496.4|1496.2|1496|1095
1609167500000|2020-12-28 14:58:20|1496.4|1495.8|1496.6|1496.2|1496.6|1496.2|1496.2|1495.8|6643
1609167510000|2020-12-28 14:58:30|1496.8|1496.4|1496.6|1496.2|1497|1496.6|1496.6|1496.2|1658
1609167520000|2020-12-28 14:58:40|||||||||2
1609167530000|2020-12-28 14:58:50|1496.4|1496|1496.2|1496|1496.6|1496|1496.2|1496|3315
1609167540000|2020-12-28 14:59:00|1496.4|1496.2|1495.8|1495.4|1496.6|1496.2|1495.8|1495.4|2531
1609167550000|2020-12-28 14:59:10|1495.6|1495.2|1496|1495.4|1496|1495.6|1495.6|1495.2|5789
1609167560000|2020-12-28 14:59:20|1495.8|1495.2|1495.4|1495|1495.8|1495.2|1495.2|1495|3620
1609167570000|2020-12-28 14:59:30|1495.2|1494.8|1494.2|1493.8|1495.2|1494.8|1494|1493.8|2486
1609167580000|2020-12-28 14:59:40|1494.4|1494|1494.6|1494.2|1494.6|1494.2|1493.8|1493.4|9550
1609167590000|2020-12-28 14:59:50|1494.4|1494|1494|1493.4|1494.4|1494|1494|1493.4|1964
1609167600000|2020-12-28 15:00:00|1493.8|1493.2|1494|1493.6|1494.2|1493.6|1493.6|1493.2|201
1609167610000|2020-12-28 15:00:10|1494.2|1493.8|1494.4|1494|1494.6|1494|1494.2|1493.8|388
1609167620000|2020-12-28 15:00:20|1494.2|1493.8|1493.6|1493.4|1494.2|1493.8|1493.6|1493.4|1507
1609167630000|2020-12-28 15:00:30|1493.4|1493.2|1494.2|1493.8|1494.4|1493.8|1493.4|1493.2|1413
1609167640000|2020-12-28 15:00:40|1494.4|1494|1494.6|1494|1494.6|1494.2|1494.2|1493.8|675
1609167650000|2020-12-28 15:00:50|1494.4|1493.8|1494.2|1493.8|1494.6|1493.8|1494|1493.8|1377
1609167660000|2020-12-28 15:01:00|1494|1493.6|1493.8|1493.4|1494|1493.6|1493.8|1493.4|1266
1609167670000|2020-12-28 15:01:10|1493.6||1493.8||1493.8||1493.6||3
1609167680000|2020-12-28 15:01:20|1493.6|1493.6|1493.4|1493|1493.6|1493.6|1493.4|1493|1141
1609167690000|2020-12-28 15:01:30|1493.6|1493.2|1493.8|1493.2|1493.8|1493.4|1493.2|1492.8|8064
1609167700000|2020-12-28 15:01:40|1494|1493.4|1494|1493.6|1494.2|1493.8|1494|1493.4|2198
1609167710000|2020-12-28 15:01:50|1493.8|1493.8|1494|1493.6|1494.2|1493.8|1493.8|1493.6|250
1609167720000|2020-12-28 15:02:00|1494.2|1493.4|1493.6|1493.4|1494.2|1493.6|1493.6|1493.4|12704
1609167730000|2020-12-28 15:02:10|1493.8|1493.6|1494.2|1493.8|1494.2|1493.8|1493.8|1493.6|2598
1609167740000|2020-12-28 15:02:20||1493.6||1493.6||1493.6||1493.6|0
1609167750000|2020-12-28 15:02:30|1494.4|1493.8|1495|1494.6|1495.2|1494.8|1494.4|1493.8|1188
1609167760000|2020-12-28 15:02:40|1495.2|1494.8|1495.2|1494.8|1495.2|1494.8|1495|1494.8|0
1609167770000|2020-12-28 15:02:50||1494.6||1494.6||1494.6||1494.6|0
1609167780000|2020-12-28 15:03:00|1495|1494.4|1494.4|1493.8|1495|1494.6|1494.4|1493.8|2790
1609167790000|2020-12-28 15:03:10|1494.2|1493.6|1494|1493.8|1494.2|1493.8|1494|1493.6|1351
1609167800000|2020-12-28 15:03:20|1494.2|1494|1494.6|1494|1494.6|1494|1494.2|1494|0
1609167810000|2020-12-28 15:03:30|1494.4|1494.2|1494.8|1494.4|1494.8|1494.6|1494.4|1494.2|6166
1609167820000|2020-12-28 15:03:40|1494.6|1494.6|1494.6|1494.2|1494.6|1494.6|1494.4|1494.2|1541
1609167830000|2020-12-28 15:03:50|1494.4|1494|1494.8|1494.4|1494.8|1494.4|1494.4|1494|1208
1609167840000|2020-12-28 15:04:00|1494.6|1494.2|1494.4|1494|1494.6|1494.4|1494.4|1494|4126
1609167850000|2020-12-28 15:04:10|1494.6|1494.2|1494.8|1494.4|1494.8|1494.4|1494.6|1494.2|1905
1609167860000|2020-12-28 15:04:20|1494.6|1494.2|1494.4|1494.2|1494.8|1494.6|1494.4|1494.2|556
1609167870000|2020-12-28 15:04:30|1494.2|1494|1494.4|1494|1494.4|1494|1494.2|1494|1149
1609167880000|2020-12-28 15:04:40|1494.2|1493.8|1494.2|1493.8|1494.2|1494|1494.2|1493.8|1629
1609167890000|2020-12-28 15:04:50|1494.4|1494|1493.8|1493.6|1494.4|1494.2|1493.8|1493.4|2876
1609167900000|2020-12-28 15:05:00|1494||1494||1494||1494||10
1609167920000|2020-12-28 15:05:20|1494.2|1493.8|1493.2|1492.6|1494.2|1493.8|1493.2|1492.6|4987
1609167930000|2020-12-28 15:05:30|1493.4|1492.8|1493.6|1493.2|1493.6|1493.2|1493.2|1492.8|2555
1609167940000|2020-12-28 15:05:40|1493.8|1493.4|1494|1493.6|1494.4|1494|1493.8|1493.4|2544
1609167950000|2020-12-28 15:05:50|1493.8|1493.4|1494|1493.4|1494|1493.8|1493.8|1493.4|6180
1609167960000|2020-12-28 15:06:00|1494.2|1493.6|1494.4|1494|1494.4|1494|1494.2|1493.6|2546
1609167980000|2020-12-28 15:06:20|1494.2|1493.8|1493.6|1493.4|1494.2|1493.8|1493.6|1493.4|1401
1609167990000|2020-12-28 15:06:30|1493.4|1493.2|1494|1493.8|1494|1493.8|1493.4|1493.2|2762
1609168000000|2020-12-28 15:06:40|1494.2|1494|1494|1493.6|1494.2|1494|1493.8|1493.6|427
1609168010000|2020-12-28 15:06:50|1494.2|1493.8|1494.4|1494|1494.6|1494.4|1494.2|1493.6|3050
1609168020000|2020-12-28 15:07:00|1494.2|1493.8|1494|1493.4|1494.2|1493.8|1494|1493.4|658
1609168030000|2020-12-28 15:07:10|1493.8|1493.6|1494|1493.6|1494|1493.8|1493.8|1493.4|2758
1609168040000|2020-12-28 15:07:20|1493.8||1494||1494||1493.8||13
1609168050000|2020-12-28 15:07:30|1493.8|1493.4|1494|1493.4|1494|1493.4|1493.6|1493.4|947
1609168060000|2020-12-28 15:07:40|1493.8||1493.6||1493.8||1493.6||0
1609168070000|2020-12-28 15:07:50|1493.4|1493.2|1493.6|1493|1493.6|1493.2|1493|1492.8|1377
1609168080000|2020-12-28 15:08:00||1493.2||1493.2||1493.2||1493.2|20
1609168100000|2020-12-28 15:08:20|1493.8|1493.4|1494.2|1493.8|1494.2|1493.8|1493.8|1493.4|10873
1609168110000|2020-12-28 15:08:30|1494.4|1494|1494.8|1494.4|1494.8|1494.4|1494.4|1494|7268
1609168120000|2020-12-28 15:08:40|1494.6|1494.2|1494.6|1494.2|1494.6|1494.4|1494.4|1494.2|2451
1609168130000|2020-12-28 15:08:50|1494.4|1494.4|1494.2|1493.8|1494.4|1494.4|1494|1493.8|4755
1609168140000|2020-12-28 15:09:00|1494|1493.6|1493.8|1493.4|1494.2|1493.6|1493.6|1493.4|1457
1609168150000|2020-12-28 15:09:10|1494|1493.6|1494|1493.6|1494|1493.8|1493.8|1493.4|2377
1609168160000|2020-12-28 15:09:20|1493.8|1493.4|1493.4|1493|1493.8|1493.4|1493.2|1493|0
1609168170000|2020-12-28 15:09:30|1493.6|1493.2|1493.6|1493.2|1493.8|1493.4|1493.6|1493.2|417
1609168190000|2020-12-28 15:09:50|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|0
1609168210000|2020-12-28 15:10:10|1494|1493.6|1494.2|1493.8|1494.2|1493.8|1494|1493.4|1582
1609168220000|2020-12-28 15:10:20|1494.4|1493.6|1494.4|1494|1494.4|1494|1494.4|1493.6|0
1609168230000|2020-12-28 15:10:30|1494.6|1494.2|1494.8|1494.4|1494.8|1494.4|1494.6|1494.2|950
1609168240000|2020-12-28 15:10:40||1494.6||1494.6||1494.6||1494.6|0
1609168250000|2020-12-28 15:10:50|1494.6|1494.4|1494.8|1494.4|1495|1494.4|1494.6|1494.2|3520
1609168260000|2020-12-28 15:11:00|1495|1494.6|1495.2|1494.8|1495.4|1495|1495|1494.6|6797
1609168270000|2020-12-28 15:11:10|1495|1494.6|1495.2|1494.8|1495.4|1494.8|1495|1494.6|0
1609168280000|2020-12-28 15:11:20|1495|1494.6|1494.8|1494.4|1495.2|1494.6|1494.6|1494.4|2643
1609168290000|2020-12-28 15:11:30|1495|1494.6|1495|1494.6|1495|1494.8|1495|1494.6|235
1609168300000|2020-12-28 15:11:40|1495.2|1494.8|1495.2|1494.8|1495.4|1495.2|1495.2|1494.8|2443
1609168310000|2020-12-28 15:11:50|1495.4|1495|1495.4|1495|1495.4|1495|1495.4|1495|0
1609168320000|2020-12-28 15:12:00|1495.2|1495.2|1495.6|1495.2|1495.6|1495.2|1495.2|1495.2|50
1609168330000|2020-12-28 15:12:10|1495.4|1495.4|1495.6|1495.2|1495.8|1495.4|1495.4|1495.2|4625
1609168340000|2020-12-28 15:12:20|1495.8|1495.4|1496|1495.6|1496|1495.6|1495.8|1495.2|1637
1609168350000|2020-12-28 15:12:30|1496.2|1495.8|1496.8|1496.6|1497|1496.8|1496|1495.8|14713
1609168360000|2020-12-28 15:12:40|1497|1496.8|1497.8|1497.4|1497.8|1497.6|1497|1496.6|5365
1609168370000|2020-12-28 15:12:50|1497.6|1497.2|1497.6|1497.4|1497.8|1497.4|1497.6|1497.2|4347
1609168380000|2020-12-28 15:13:00|1497.8|1497.6|1498|1497.6|1498.2|1497.8|1497.8|1497.6|2430
1609168390000|2020-12-28 15:13:10|1498.2|1497.8|1498.8|1498.4|1498.8|1498.4|1498.2|1497.8|402
1609168400000|2020-12-28 15:13:20|1499|1498.6|1499.2|1498.8|1499.4|1499|1498.8|1498.6|3337
1609168410000|2020-12-28 15:13:30|1499.4|1499|1499.4|1499|1499.6|1499.2|1499.4|1498.8|4065
1609168420000|2020-12-28 15:13:40|1499.6|1499.2|1499.2|1499|1499.6|1499.2|1499.2|1499|3052
1609168430000|2020-12-28 15:13:50|1499|1498.8|1498.2|1497.8|1499.2|1499|1498|1497.8|7404
1609168440000|2020-12-28 15:14:00|1498.4|1497.6|1498|1497.6|1498.4|1497.8|1497.8|1497.6|4841
1609168450000|2020-12-28 15:14:10|1497.8||1498||1498||1497.8||334
1609168460000|2020-12-28 15:14:20|1498.2|1497.8|1498.2|1497.6|1498.2|1498|1498.2|1497.6|1583
1609168470000|2020-12-28 15:14:30|1498|1497.4|1497.6|1497|1498|1497.4|1497|1496.8|3010
1609168480000|2020-12-28 15:14:40|1497.8|1497.2|1497.6|1497|1497.8|1497.4|1497.4|1497|2602
1609168490000|2020-12-28 15:14:50|1497.4|1496.8|1497.4|1496.8|1497.4|1496.8|1497.2|1496.8|1
1609168500000|2020-12-28 15:15:00|1497.2|1496.6|1497|1496.4|1497.2|1496.6|1496.6|1496.4|1415
1609168510000|2020-12-28 15:15:10|1496.8||1496.8||1496.8||1496.8||0
1609168520000|2020-12-28 15:15:20|1497|1496.6|1496.8|1496.4|1497|1496.6|1496.8|1496.4|519
1609168530000|2020-12-28 15:15:30|1496.6|1496.2|1496.2|1496|1496.8|1496.2|1496.2|1496|1874
1609168540000|2020-12-28 15:15:40|1496|1495.8|1496.2|1495.6|1496.2|1495.8|1496|1495.6|2205
1609168550000|2020-12-28 15:15:50|1496||1496||1496||1495.8||0
1609168560000|2020-12-28 15:16:00|1495.8|1495.4|1495.6|1495.4|1496|1495.4|1495.6|1495.4|987
1609168570000|2020-12-28 15:16:10|1495.8|1495.6|1496|1495.6|1496|1495.6|1495.8|1495.6|0
1609168580000|2020-12-28 15:16:20|1496.2|1495.8|1496.4|1496|1496.4|1496|1496.2|1495.8|0
1609168590000|2020-12-28 15:16:30|1496.6|1496.2|1496.6|1496.4|1496.6|1496.4|1496.4|1496|1625
1609168600000|2020-12-28 15:16:40|1496.8|1496.6|1497.2|1496.8|1497.4|1497.2|1496.8|1496.4|3367
1609168610000|2020-12-28 15:16:50|1497|1496.6|1497|1496.6|1497|1496.8|1496.8|1496.6|1465
1609168620000|2020-12-28 15:17:00|1497.2|1496.8|1497.4|1497|1497.4|1497|1497|1496.8|3882
1609168630000|2020-12-28 15:17:10|1497.2|1496.8|1497.6|1497.2|1497.6|1497.2|1497|1496.8|1394
1609168640000|2020-12-28 15:17:20|1497.4|1497|1497.2|1496.8|1497.6|1497.2|1497.2|1496.8|5201
1609168650000|2020-12-28 15:17:30|1497.4|1497|1496.6|1496.2|1497.4|1497.2|1496.4|1496|5519
1609168660000|2020-12-28 15:17:40|1496.8|1496.4|1497|1496.6|1497|1496.6|1496.8|1496.4|0
1609168670000|2020-12-28 15:17:50|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|2567
1609168680000|2020-12-28 15:18:00|1497|1496.6|1496.6|1496.4|1497.2|1496.6|1496.4|1496|2425
1609168690000|2020-12-28 15:18:10|1496.4|1496.2|1496.2|1496|1496.4|1496.4|1496.2|1496|1000
1609168700000|2020-12-28 15:18:20|1496.4|1496.2|1496.8|1496.4|1496.8|1496.4|1496.4|1496.2|1647
1609168710000|2020-12-28 15:18:30|1496.6|1496.2|1497|1496.6|1497|1496.6|1496.2|1496|3227
1609168730000|2020-12-28 15:18:50|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|0
1609168740000|2020-12-28 15:19:00|1497|1496.6|1496.8|1496.6|1497|1496.6|1496.8|1496.6|1900
1609168750000|2020-12-28 15:19:10|1497|1496.4|1496.6|1496|1497|1496.4|1496.4|1496|3624
1609168760000|2020-12-28 15:19:20|1496.8|1496.2|1496.8|1496.2|1496.8|1496.6|1496.8|1496.2|426
1609168770000|2020-12-28 15:19:30|1496.6|1496.4|1496.8|1496.4|1496.8|1496.4|1496.4|1496.4|431
1609168780000|2020-12-28 15:19:40|1497|1496.6|1497|1496.6|1497|1496.8|1497|1496.6|2036
1609168790000|2020-12-28 15:19:50|1497.2|1496.8|1497.6|1497.2|1497.6|1497.2|1497.2|1496.6|4628
1609168800000|2020-12-28 15:20:00|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1497.8|1497.2|727
1609168810000|2020-12-28 15:20:10|1498|1497.6|1498.4|1498|1498.4|1498|1497.8|1497.4|5795
1609168820000|2020-12-28 15:20:20|1498.2|1498.2|1499.2|1498.8|1499.2|1499|1498.2|1498|7847
1609168830000|2020-12-28 15:20:30|1499.4|1499|1499.2|1498.8|1499.4|1499|1499.2|1498.8|1613
1609168840000|2020-12-28 15:20:40|1499|1499|1499.4|1499|1499.4|1499|1499|1499|378
1609168850000|2020-12-28 15:20:50|1499.2|1499.2|1499.2|1499|1499.4|1499.2|1499|1498.8|3639
1609168860000|2020-12-28 15:21:00|1499.4|1499.2|1499.6|1499.2|1499.6|1499.2|1499.4|1499|5185
1609168870000|2020-12-28 15:21:10||1499||1499||1499||1499|0
1609168880000|2020-12-28 15:21:20|1499.4|1499.2|1499.4|1499|1499.4|1499.2|1499.2|1498.8|8411
1609168890000|2020-12-28 15:21:30|1499.2|1498.8|1499.2|1498.8|1499.2|1498.8|1499|1498.6|5372
1609168900000|2020-12-28 15:21:40|1499|1498.6|1498.6|1498.2|1499|1498.8|1497.8|1497.6|21128
1609168910000|2020-12-28 15:21:50|1498.8|1498.4|1498.6|1498.2|1498.8|1498.4|1498.4|1498|3765
1609168920000|2020-12-28 15:22:00|1498.8|1498.4|1498.8|1498.6|1498.8|1498.6|1498.8|1498.2|726
1609168930000|2020-12-28 15:22:10|1499||1499||1499||1499||0
1609168950000|2020-12-28 15:22:30|1499.2|1498.8|1498.6|1498.2|1499.2|1498.8|1498.4|1498.2|6228
1609168960000|2020-12-28 15:22:40|1498.8|1498.4|1498.2|1498|1498.8|1498.4|1498.2|1498|1476
1609168970000|2020-12-28 15:22:50|1498.4|1497.8|1498.4|1497.8|1498.4|1498|1498|1497.8|9736
1609168980000|2020-12-28 15:23:00|1498.6|1498|1498.6|1498.2|1498.6|1498.2|1498.6|1498|0
1609168990000|2020-12-28 15:23:10|1498.4|1498|1498.6|1498.4|1498.6|1498.4|1498.2|1498|1952
1609169000000|2020-12-28 15:23:20|1498.8||1498.8||1499||1498.8||0
1609169010000|2020-12-28 15:23:30|1498.6||1498.8||1499||1498.6||966
1609169020000|2020-12-28 15:23:40|1498.6|1498.2|1498.6|1498.2|1498.6|1498.4|1498.4|1498.2|1211
1609169040000|2020-12-28 15:24:00|1498.8|1498.4|1498.8|1498.4|1499|1498.6|1498.8|1498.2|531
1609169050000|2020-12-28 15:24:10|1499||1498.6||1499||1498.6||270
1609169060000|2020-12-28 15:24:20|1498.4|1498.2|1498.4|1498|1498.4|1498.2|1498|1497.8|6409
1609169070000|2020-12-28 15:24:30|1498.2|1497.8|1497.8|1497.2|1498.2|1497.8|1497.4|1497.2|3434
1609169080000|2020-12-28 15:24:40|1497.6|1497|1498.2|1497.6|1498.2|1497.6|1497.2|1497|12192
1609169090000|2020-12-28 15:24:50|1498.4|1497.8|1498.2|1497.8|1498.4|1498|1498|1497.6|1366
1609169100000|2020-12-28 15:25:00|1498.4|1498|1498.2|1497.6|1498.4|1498.2|1498|1497.6|1165
1609169110000|2020-12-28 15:25:10|1498|1497.8|1497.8|1497.6|1498|1497.8|1497.8|1497.6|587
1609169120000|2020-12-28 15:25:20|1498|1497.4|1498|1497.6|1498|1497.6|1497.4|1497|2854
1609169130000|2020-12-28 15:25:30|1498.2|1497.8|1497.6|1497.2|1498.2|1497.8|1497.4|1497.2|3200
1609169140000|2020-12-28 15:25:40|1497.4|1496.8|1497|1496.6|1497.6|1497|1496.8|1496.6|18001
1609169150000|2020-12-28 15:25:50|1496.8||1497||1497||1496.8||1135
1609169160000|2020-12-28 15:26:00|1496.8||1497||1497||1496.8||1652
1609169170000|2020-12-28 15:26:10|1497.2|1496.8|1497|1496.6|1497.4|1496.8|1496.8|1496.6|3338
1609169180000|2020-12-28 15:26:20|1497.2|1496.8|1497.6|1497|1497.6|1497|1497.2|1496.8|0
1609169190000|2020-12-28 15:26:30|1497.4||1497.6||1497.6||1497.4||0
1609169200000|2020-12-28 15:26:40|1497.8|1497.2|1498|1497.6|1498.2|1497.8|1497.8|1497|1329
1609169210000|2020-12-28 15:26:50|1498.2|1497.8|1498|1497.6|1498.2|1497.8|1497.8|1497.6|1370
1609169220000|2020-12-28 15:27:00|1498.2|1497.8|1498.4|1498|1498.4|1498.2|1498.2|1497.8|593
1609169230000|2020-12-28 15:27:10||1498.2||1498.2||1498.2||1498|700
1609169240000|2020-12-28 15:27:20|1498.2|1498|1498.4|1498|1498.4|1498|1498|1497.8|3005
1609169250000|2020-12-28 15:27:30|1498.2|1497.8|1498|1497.6|1498.2|1497.8|1497.8|1497.6|2161
1609169270000|2020-12-28 15:27:50|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1497.6|1497.4|1527
1609169290000|2020-12-28 15:28:10|1498|1497.6|1498.2|1498|1498.2|1498|1498|1497.6|2019
1609169300000|2020-12-28 15:28:20|1498.4|1497.8|1497.8|1497.4|1498.4|1497.8|1497.6|1497.2|17725
1609169310000|2020-12-28 15:28:30|1497.6||1497.8||1497.8||1497.6||272
1609169330000|2020-12-28 15:28:50|1497.6|1497|1497.8|1497.4|1497.8|1497.4|1497.4|1497|4430
1609169340000|2020-12-28 15:29:00|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|481
1609169350000|2020-12-28 15:29:10|1497.8|1497.4|1498.2|1497.8|1498.4|1498|1497.8|1497.4|3558
1609169360000|2020-12-28 15:29:20|1498|1497.6|1497.6|1497.2|1498.2|1497.6|1497.6|1497.2|3792
1609169370000|2020-12-28 15:29:30|1497.4|1497|1496.8|1496.6|1497.6|1497.2|1496.8|1496.6|6556
1609169380000|2020-12-28 15:29:40|1497|1496.8|1497.6|1497.2|1497.6|1497.2|1497|1496.6|2426
1609169390000|2020-12-28 15:29:50|1497.8|1497.4|1497.4|1497|1498|1497.6|1497.4|1497|5716
1609169400000|2020-12-28 15:30:00|1497.6|1497.2|1497.4|1497|1497.8|1497.2|1497.4|1497|600
1609169410000|2020-12-28 15:30:10|1497.2|1496.8|1496.6|1496.2|1497.4|1496.8|1496.4|1496|4930
1609169420000|2020-12-28 15:30:20|1496.8|1496.4|1497|1496.6|1497|1496.6|1496.4|1496.2|936
1609169430000|2020-12-28 15:30:30|1496.8|1496.4|1496.4|1496|1497|1496.4|1496.2|1496|8927
1609169440000|2020-12-28 15:30:40|1496.2|1496.2|1496.4|1496|1496.4|1496.2|1496.2|1496|3027
1609169450000|2020-12-28 15:30:50|1496.6|1496.2|1496.4|1496|1496.6|1496.2|1496.4|1496|62
1609169460000|2020-12-28 15:31:00|1496.6|1496.2|1496.6|1496.2|1496.6|1496.4|1496.4|1496.2|400
1609169470000|2020-12-28 15:31:10|1496.4|1496|1496.6|1496|1496.6|1496|1496.2|1496|1421
1609169480000|2020-12-28 15:31:20|1496.4|1495.6|1496|1495.6|1496.6|1495.6|1495.4|1495.2|23129
1609169490000|2020-12-28 15:31:30|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|1495.4|1495.2|2230
1609169500000|2020-12-28 15:31:40|1496|1495.6|1495.8|1495.4|1496.2|1495.6|1495.6|1495.4|8310
1609169510000|2020-12-28 15:31:50|1495.6||1495.8||1495.8||1495.6||200
1609169520000|2020-12-28 15:32:00|1495.6|1495.6|1495|1494.8|1495.6|1495.6|1495|1494.6|16537
1609169530000|2020-12-28 15:32:10|1494.8|1494.6|1494.6|1494.2|1494.8|1494.6|1494.6|1494|2133
1609169540000|2020-12-28 15:32:20|1494.4||1494.6||1494.6||1494.4||950
1609169550000|2020-12-28 15:32:30|1494.4|1494|1494.6|1494|1494.6|1494|1494.2|1493.8|581
1609169560000|2020-12-28 15:32:40|1494.4|1493.8|1493.8|1493.6|1494.6|1493.8|1493.8|1493.6|5168
1609169570000|2020-12-28 15:32:50|1494|1493.4|1494.2|1493.6|1494.2|1493.6|1493.6|1493.2|1003
1609169580000|2020-12-28 15:33:00|1494.4|1493.8|1494.6|1494|1494.6|1494|1494.2|1493.8|447
1609169590000|2020-12-28 15:33:10|1494.8|1494.2|1495.4|1494.8|1495.4|1494.8|1494.8|1494.2|2538
1609169600000|2020-12-28 15:33:20||1495||1495||1495||1495|0
1609169610000|2020-12-28 15:33:30|1495.2|1494.8|1494.6|1494|1495.4|1495|1494.4|1494|13100
1609169620000|2020-12-28 15:33:40|1494.4|1494.2|1494.2|1493.8|1494.6|1494.2|1494.2|1493.8|727
1609169630000|2020-12-28 15:33:50|1494|1493.6|1493.8|1493.4|1494|1493.6|1493.6|1493.2|9590
1609169640000|2020-12-28 15:34:00|1494|1493.6|1494|1493.6|1494|1493.6|1494|1493.6|401
1609169650000|2020-12-28 15:34:10|1493.8|1493.2|1493.6|1492.8|1494|1493.2|1493|1492.6|15407
1609169660000|2020-12-28 15:34:20|1493.4|1492.4|1492.6|1492.4|1493.4|1492.6|1492.6|1492.4|12783
1609169670000|2020-12-28 15:34:30|1492.8|1492.6|1493|1492.6|1493.2|1492.6|1492.8|1492.4|2638
1609169680000|2020-12-28 15:34:40|1493.2|1492.8|1493|1492.6|1493.4|1493|1493|1492.6|8280
1609169690000|2020-12-28 15:34:50|1492.8|1492.4|1492.6|1492.2|1492.8|1492.4|1492.2|1491.8|3599
1609169700000|2020-12-28 15:35:00|1492.4|1492.4|1491.4|1490.8|1492.4|1492.4|1490.8|1490.6|16852
1609169710000|2020-12-28 15:35:10|1491.2|1490.6|1490.6|1490|1491.2|1490.8|1490.4|1490|40258
1609169720000|2020-12-28 15:35:20||1490.2||1490.2||1490.2||1490.2|200
1609169730000|2020-12-28 15:35:30|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|1490.6|1490.2|1669
1609169740000|2020-12-28 15:35:40|1490.2|1490.2|1490|1489.4|1490.6|1490.2|1489.6|1489.2|19151
1609169750000|2020-12-28 15:35:50|1489.8|1489.2|1490|1489.6|1490|1489.6|1489.6|1489|4379
1609169760000|2020-12-28 15:36:00|1489.8|1489.8|1489|1488.4|1490|1489.8|1489|1488.4|12931
1609169770000|2020-12-28 15:36:10|1488.4|1488.2|1488.6|1488.2|1489|1488.2|1488.4|1488.2|2611
1609169780000|2020-12-28 15:36:20|1488.8|1488.4|1488.6|1488.2|1489|1488.4|1488.6|1488.2|500
1609169790000|2020-12-28 15:36:30|1488.8|1488.4|1488|1487.6|1489|1488.4|1488|1487.6|8913
1609169800000|2020-12-28 15:36:40|1487.8|1487.4|1487.8|1487.6|1487.8|1487.6|1487.8|1487.4|254
1609169810000|2020-12-28 15:36:50|1488|1487.8|1488.2|1488|1488.2|1488|1488|1487.8|4119
1609169820000|2020-12-28 15:37:00|1488.4|1488.2|1488.2|1487.8|1488.6|1488.2|1488.2|1487.8|8907
1609169830000|2020-12-28 15:37:10|1488|1487.4|1487.4|1487|1488.2|1487.6|1487.4|1487|9148
1609169840000|2020-12-28 15:37:20|1487.2|1486.6|1486.8|1486.2|1487.2|1486.6|1486.6|1486.2|7761
1609169850000|2020-12-28 15:37:30|1487|1486.4|1487.2|1486.4|1487.2|1486.6|1487|1486.4|673
1609169860000|2020-12-28 15:37:40|1487.4|1486.6|1487.8|1486.8|1487.8|1486.8|1487.4|1486.6|436
1609169870000|2020-12-28 15:37:50|1487.6|1487|1487.8|1487.2|1487.8|1487.4|1487.6|1486.8|2876
1609169880000|2020-12-28 15:38:00|1488|1487.4|1488|1487.6|1488.2|1487.8|1488|1487.2|6901
1609169890000|2020-12-28 15:38:10|1487.8|1487.4|1487.6|1487.2|1488|1487.4|1487.2|1487|4689
1609169900000|2020-12-28 15:38:20|1487.8|1487.4|1488|1487.6|1488.2|1487.6|1487.8|1487.4|71
1609169910000|2020-12-28 15:38:30|1487.8|1487.8|1488.2|1487.6|1488.4|1487.8|1487.8|1487.6|1897
1609169920000|2020-12-28 15:38:40|1488|1487.4|1487.4|1486.8|1488|1487.4|1487.4|1486.8|3233
1609169930000|2020-12-28 15:38:50|1487.2|1486.6|1487.8|1487|1487.8|1487|1486.8|1486.2|13740
1609169940000|2020-12-28 15:39:00|1487.6|1487.2|1488.2|1487.4|1488.2|1487.4|1487.6|1487.2|200
1609169950000|2020-12-28 15:39:10|1488|1487.2|1487.4|1487|1488|1487.4|1487.4|1487|6986
1609169960000|2020-12-28 15:39:20|1487.6|1487.2|1487.8|1487.2|1487.8|1487.2|1487.6|1487.2|15
1609169970000|2020-12-28 15:39:30|1487.6|1487.4|1486.6|1486.2|1488|1487.4|1486.6|1485.8|11761
1609169980000|2020-12-28 15:39:40|1486.4|1486|1486.6|1485.8|1486.6|1486.2|1486.2|1485.6|2000
1609170000000|2020-12-28 15:40:00|1486.8|1486.2|1486|1485.6|1487|1486.2|1486|1485.6|7186
1609170010000|2020-12-28 15:40:10|1486.2|1485.8|1485.6|1485.2|1486.2|1485.8|1485.4|1485|13488
1609170020000|2020-12-28 15:40:20|1485.8|1485.4|1486.4|1486|1486.8|1486.4|1485.6|1485.2|8014
1609170030000|2020-12-28 15:40:30|1486.6|1486.2|1486.6|1486.2|1486.8|1486.2|1486.6|1486.2|550
1609170040000|2020-12-28 15:40:40|1486.8|1486.4|1486.2|1485.6|1487|1486.4|1485.6|1485.4|8551
1609170050000|2020-12-28 15:40:50|1486.4|1485.8|1486.6|1485.8|1486.6|1486|1486.4|1485.8|1817
1609170060000|2020-12-28 15:41:00|1486.4|1485.6|1486|1485.6|1486.4|1485.8|1485.8|1485.2|6499
1609170070000|2020-12-28 15:41:10|1486.2|1485.8|1486.2|1485.6|1486.4|1486.2|1486.2|1485.6|2337
1609170080000|2020-12-28 15:41:20|1486.4|1485.8|1486.8|1486.2|1487|1486.4|1486.2|1485.6|2218
1609170090000|2020-12-28 15:41:30|||||||||10
1609170100000|2020-12-28 15:41:40|1486.6|1486|1486.4|1486|1486.6|1486|1486.4|1486|436
1609170110000|2020-12-28 15:41:50|1486.2|1485.8|1486|1485.2|1486.4|1485.8|1485.8|1485.2|3274
1609170120000|2020-12-28 15:42:00|1486.2|1485.4|1486.4|1485.8|1486.6|1486|1486.2|1485.2|6693
1609170130000|2020-12-28 15:42:10|1486.2|1485.6|1486.4|1485.8|1486.4|1485.8|1486|1485.4|4035
1609170140000|2020-12-28 15:42:20|||||||||4
1609170150000|2020-12-28 15:42:30|1486.6|1486|1486.4|1486|1486.6|1486.2|1486.2|1485.8|4709
1609170160000|2020-12-28 15:42:40|1486.6|1485.8|1486.2|1485.8|1486.6|1486|1486.2|1485.8|1303
1609170170000|2020-12-28 15:42:50|1486.4|1486|1486.4|1486|1486.4|1486|1486.2|1485.8|6
1609170180000|2020-12-28 15:43:00|1486.6|1486.2|1486.8|1486.4|1487|1486.8|1486.4|1486|8377
1609170190000|2020-12-28 15:43:10|1487|1486.6|1487.4|1487|1487.4|1487.2|1486.8|1486.6|2882
1609170200000|2020-12-28 15:43:20|1487.6|1487.2|1487.4|1487|1487.6|1487.2|1487.2|1487|1349
1609170210000|2020-12-28 15:43:30|1487.2|1487.2|1487.6|1487.2|1487.6|1487.4|1486.4|1486.2|30602
1609170220000|2020-12-28 15:43:40|1487.4|1487|1487.6|1487.2|1487.8|1487.4|1487.4|1487|8810
1609170230000|2020-12-28 15:43:50|1487.8|1487.4|1487.6|1487.4|1487.8|1487.6|1487.6|1487.4|3369
1609170240000|2020-12-28 15:44:00|1487.8|1487.2|1488|1487.6|1488.2|1487.6|1487.8|1487.2|2018
1609170250000|2020-12-28 15:44:10|1488.2|1488|1488|1487.8|1488.4|1488.2|1488|1487.6|9262
1609170260000|2020-12-28 15:44:20|1487.8|1487.6|1488.2|1487.8|1488.2|1487.8|1487.8|1487.6|2353
1609170270000|2020-12-28 15:44:30|1488||1488.2||1488.2||1488||7
1609170280000|2020-12-28 15:44:40|1488.4|1488|1488.8|1488.4|1488.8|1488.4|1488.4|1487.8|3831
1609170290000|2020-12-28 15:44:50|1489|1488.6|1488.6|1488.2|1489|1488.8|1488.6|1488.2|6979
1609170300000|2020-12-28 15:45:00|1488.4|1488|1487.8|1487.4|1488.4|1488|1487.2|1487|25774
1609170310000|2020-12-28 15:45:10|1488|1487.6|1488.2|1487.8|1488.2|1487.8|1488|1487.6|313
1609170320000|2020-12-28 15:45:20|1488.4|1488|1488|1487.6|1488.6|1488.4|1487.8|1487.4|15148
1609170330000|2020-12-28 15:45:30|1488.2||1488.2||1488.2||1488.2||660
1609170340000|2020-12-28 15:45:40|1488.4|1488|1488.6|1488|1488.6|1488|1488.4|1488|1107
1609170360000|2020-12-28 15:46:00|1488.4|1488.2|1488.6|1488.2|1488.8|1488.4|1488.4|1488|3982
1609170370000|2020-12-28 15:46:10|1488.4|1488.4|1488|1487.6|1488.4|1488.4|1487.6|1487.2|36811
1609170380000|2020-12-28 15:46:20|1487.8|1487.4|1487.6|1487.2|1488|1487.4|1487.2|1487|8805
1609170390000|2020-12-28 15:46:30|1487.4|1487|1487.2|1486.8|1487.6|1487|1487|1486.6|3799
1609170400000|2020-12-28 15:46:40|1487|1487|1486.8|1486.4|1487|1487|1486.4|1486.2|9377
1609170410000|2020-12-28 15:46:50|1486.6|1486.2|1487.4|1487|1487.4|1487|1486.4|1486|10265
1609170420000|2020-12-28 15:47:00|1487.2|1486.8|1486.8|1486.6|1487.4|1486.8|1486.8|1486.4|5915
1609170430000|2020-12-28 15:47:10|1486.6|1486.4|1487|1486.8|1487.2|1486.8|1486.6|1486.4|4058
1609170440000|2020-12-28 15:47:20|1487.2|1487|1487.2|1486.8|1487.4|1487|1487|1486.6|5125
1609170450000|2020-12-28 15:47:30|1487|1486.6|1486|1485.6|1487.2|1486.6|1485.8|1485.4|18027
1609170460000|2020-12-28 15:47:40|1485.8|1485.4|1485.8|1485.4|1486|1485.4|1485.6|1485.2|3034
1609170470000|2020-12-28 15:47:50|1486|1485.6|1486|1485.6|1486|1485.6|1485.8|1485.4|2361
1609170480000|2020-12-28 15:48:00|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|1485.6|1485.4|1519
1609170490000|2020-12-28 15:48:10|1486|1485.6|1486|1485.6|1486|1485.6|1486|1485.6|754
1609170500000|2020-12-28 15:48:20|1486.2|1485.8|1486.6|1486.2|1486.6|1486.2|1486.2|1485.8|8164
1609170510000|2020-12-28 15:48:30|1486.8|1486.4|1487.2|1486.8|1487.2|1486.8|1486.8|1486.4|3287
1609170520000|2020-12-28 15:48:40|||||||||687
1609170530000|2020-12-28 15:48:50|1487|1486.6|1487|1486.6|1487|1486.6|1486.4|1486.2|12505
1609170540000|2020-12-28 15:49:00|1486.8|1486.4|1487|1486.6|1487|1486.6|1486.6|1486.4|8612
1609170550000|2020-12-28 15:49:10|1486.8|1486.8|1487|1486.6|1487|1486.8|1486.8|1486.6|2800
1609170560000|2020-12-28 15:49:20|1486.8||1487||1487||1486.8||1144
1609170570000|2020-12-28 15:49:30|1487.2|1486.8|1487.2|1486.8|1487.2|1487|1487|1486.8|3711
1609170580000|2020-12-28 15:49:40|1487|1486.4|1486.8|1486.4|1487|1486.6|1486.4|1486.2|21569
1609170590000|2020-12-28 15:49:50|1487|1486.6|1487.6|1487.2|1487.6|1487.2|1487|1486.6|5657
1609170600000|2020-12-28 15:50:00|1487.8|1487.4|1488|1487.6|1488|1487.6|1487.8|1487.4|3695
1609170610000|2020-12-28 15:50:10|1488.2|1487.8|1488.6|1488.2|1488.6|1488.2|1488.2|1487.6|3353
1609170620000|2020-12-28 15:50:20|1488.4|1487.8|1487.6|1487.2|1488.4|1487.8|1487.6|1487.2|9825
1609170630000|2020-12-28 15:50:30|1487.4|1486.8|1486.8|1486.4|1487.6|1486.8|1486.6|1486.4|21556
1609170640000|2020-12-28 15:50:40|1486.6|1486.6|1486.6|1486.2|1486.8|1486.6|1486.4|1486.2|6725
1609170650000|2020-12-28 15:50:50|1486.4|1486|1486.2|1486|1486.6|1486.2|1486|1485.8|4174
1609170660000|2020-12-28 15:51:00|1486.4|1486.2|1486.6|1486.4|1486.6|1486.4|1486.4|1486|373
1609170670000|2020-12-28 15:51:10|1486.8|1486.6|1487|1486.6|1487|1486.6|1486.8|1486.6|295
1609170680000|2020-12-28 15:51:20|1486.8||1487||1487||1486.8||1944
1609170690000|2020-12-28 15:51:30|1486.8|1486.4|1486|1485.6|1486.8|1486.4|1486|1485.6|18652
1609170700000|2020-12-28 15:51:40|1485.8|1485.4|1486|1485.6|1486|1485.8|1485.6|1485.4|1698
1609170710000|2020-12-28 15:51:50|1485.8|1485.4|1485.6|1485.2|1485.8|1485.4|1485.6|1485.2|1854
1609170720000|2020-12-28 15:52:00|1485.4|1485.4|1486.2|1485.8|1486.2|1485.8|1485.2|1485|9560
1609170730000|2020-12-28 15:52:10|1486.4|1486|1486|1485.4|1486.4|1486|1485.6|1485.4|10550
1609170740000|2020-12-28 15:52:20|1486.2|1485.6|1486.6|1486.2|1486.6|1486.2|1486.2|1485.6|732
1609170750000|2020-12-28 15:52:30|1486.8|1486.4|1486.6|1486.2|1486.8|1486.4|1486.6|1486.2|1696
1609170760000|2020-12-28 15:52:40|1486.8|1486.4|1487|1486.6|1487|1486.6|1486.6|1486.4|300
1609170770000|2020-12-28 15:52:50|1487.2|1486.8|1487.6|1487.2|1487.6|1487.2|1487.2|1486.8|1190
1609170780000|2020-12-28 15:53:00|1487.4|1487|1486.4|1486|1487.6|1487|1486.2|1486|7989
1609170790000|2020-12-28 15:53:10|1486.2|1485.8|1486.4|1486|1486.4|1486|1486|1485.8|1619
1609170800000|2020-12-28 15:53:20||1486.2||1486.2||1486.2||1486.2|2100
1609170810000|2020-12-28 15:53:30|1486.6||1486.8||1486.8||1486.6||750
1609170820000|2020-12-28 15:53:40|1486.6|1486|1486.8|1486.4|1486.8|1486.4|1486.2|1486|8130
1609170830000|2020-12-28 15:53:50|1486.6|1486.2|1486.8|1486.4|1486.8|1486.4|1486.2|1486|18328
1609170840000|2020-12-28 15:54:00|1486.6|1486.2|1486|1485.6|1486.6|1486.2|1486|1485.6|5869
1609170850000|2020-12-28 15:54:10|1486.2|1485.8|1486.4|1485.8|1486.4|1486|1486|1485.8|960
1609170860000|2020-12-28 15:54:20||1486||1486||1486||1486|150
1609170870000|2020-12-28 15:54:30|1486.6|1486.2|1486|1485.8|1486.6|1486.2|1486|1485.8|2649
1609170880000|2020-12-28 15:54:40|1486.2||1486||1486.2||1486||0
1609170890000|2020-12-28 15:54:50|1486.2|1486|1486|1485.8|1486.2|1486|1486|1485.8|3901
1609170900000|2020-12-28 15:55:00|1486.2||1486.2||1486.2||1486.2||0
1609170920000|2020-12-28 15:55:20|1486|1485.6|1484.8|1484.6|1486|1485.6|1484.8|1484.4|36489
1609170930000|2020-12-28 15:55:30|1484.6|1484.4|1484.2|1484|1484.6|1484.4|1484.2|1484|2642
1609170940000|2020-12-28 15:55:40|1484.4|1484.2|1484.4|1484|1484.4|1484.2|1484.4|1484|810
1609170950000|2020-12-28 15:55:50|1484.2|1483.8|1483.6|1483.4|1484.2|1483.8|1483.4|1483.2|22567
1609170960000|2020-12-28 15:56:00|1483.4|1483.2|1483.6|1483.4|1483.6|1483.4|1483.4|1483|2298
1609170970000|2020-12-28 15:56:10|1483.4|1483|1482.2|1482|1483.4|1483|1482.2|1482|13799
1609170980000|2020-12-28 15:56:20|1482|1481.8|1482.4|1482|1482.4|1482|1481.6|1481.4|13116
1609170990000|2020-12-28 15:56:30|1482.6|1482.2|1483|1482.8|1483|1482.8|1482.6|1482|9451
1609171000000|2020-12-28 15:56:40|1482.8|1482.6|1483.6|1483|1483.6|1483|1482.8|1482.6|2356
1609171010000|2020-12-28 15:56:50|1483.8|1483.2|1484.4|1483.8|1484.4|1483.8|1483.8|1483.2|1190
1609171020000|2020-12-28 15:57:00|1484.6|1484|1484.2|1483.8|1484.6|1484.2|1484|1483.8|5022
1609171030000|2020-12-28 15:57:10||1484||1483.8||1484||1483.8|254
1609171040000|2020-12-28 15:57:20|1484.4|1484|1484.4|1484|1484.8|1484.4|1484.4|1484|2014
1609171050000|2020-12-28 15:57:30|1484.2|1483.8|1483.6|1483.4|1484.2|1483.8|1483.6|1483.2|4706
1609171060000|2020-12-28 15:57:40|1483.8|1483.2|1483.6|1483.2|1483.8|1483.2|1483.2|1483|5796
1609171070000|2020-12-28 15:57:50|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.4|303
1609171080000|2020-12-28 15:58:00|1483.6|1483.6|1484|1483.6|1484|1483.8|1483.6|1483.6|13670
1609171090000|2020-12-28 15:58:10|1483.8|1483.4|1484.4|1484|1484.4|1484|1483.2|1482.8|15205
1609171100000|2020-12-28 15:58:20|1484.6|1484.2|1484.4|1484.2|1484.6|1484.2|1484|1483.8|12130
1609171110000|2020-12-28 15:58:30|1484.6||1484.6||1484.6||1484.6||0
1609171120000|2020-12-28 15:58:40|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.4|50
1609171130000|2020-12-28 15:58:50|1485|1484.6|1485|1484.6|1485|1484.8|1485|1484.4|2034
1609171140000|2020-12-28 15:59:00|1484.8|1484.4|1485.2|1484.8|1485.2|1485|1484.8|1484.4|4725
1609171150000|2020-12-28 15:59:10|1485.4|1485|1484.8|1484.4|1485.4|1485.2|1484.8|1484.4|3895
1609171160000|2020-12-28 15:59:20|1484.6|1484.2|1484.4|1484|1484.6|1484.2|1484.2|1484|2840
1609171170000|2020-12-28 15:59:30|1484.2|1484.2|1484.4|1484|1484.4|1484.2|1484.2|1484|1472
1609171180000|2020-12-28 15:59:40|1484.2||1484.4||1484.4||1484.2||488
1609171190000|2020-12-28 15:59:50|1484.2|1483.8|1484.6|1484.2|1484.6|1484.2|1483.8|1483.6|9954
1609171200000|2020-12-28 16:00:00|1484.4|1484|1484.4|1484|1484.4|1484|1484.2|1484|559
1609171210000|2020-12-28 16:00:10|1484.2|1483.8|1483.6|1483.2|1484.4|1483.8|1483|1482.8|18716
1609171220000|2020-12-28 16:00:20|1483.8|1483.4|1483.8|1483.4|1483.8|1483.6|1483.8|1483.2|1629
1609171230000|2020-12-28 16:00:30|1483.6|1483.2|1483.2|1483|1483.6|1483.4|1483.2|1483|5927
1609171240000|2020-12-28 16:00:40|1483.4|1482.8|1482.8|1482.4|1483.4|1482.8|1482.6|1482.4|5668
1609171250000|2020-12-28 16:00:50|1483|1482.6|1483.4|1483|1483.4|1483|1483|1482.6|357
1609171260000|2020-12-28 16:01:00|1483.6||1483.6||1483.6||1483.6||180
1609171270000|2020-12-28 16:01:10|1483.8|1483.2|1483.8|1483.4|1483.8|1483.4|1483.8|1483.2|2307
1609171280000|2020-12-28 16:01:20|1484|1483.6|1483.6|1483.2|1484|1483.8|1483.4|1483.2|3932
1609171290000|2020-12-28 16:01:30|1483.4|1483|1483.4|1483|1483.4|1483|1483|1482.8|4837
1609171300000|2020-12-28 16:01:40|1483.6|1483.2|1483.8|1483.4|1483.8|1483.6|1483.6|1483.2|2768
1609171310000|2020-12-28 16:01:50||1483.6||1483.4||1483.6||1483.4|608
1609171320000|2020-12-28 16:02:00||1483.6||1483.4||1483.6||1483.4|18
1609171330000|2020-12-28 16:02:10|1483.6|1483.2|1483.6|1483.4|1483.8|1483.4|1483.4|1483|9257
1609171340000|2020-12-28 16:02:20|1483.8|1483.2|1483|1482.8|1483.8|1483.2|1483|1482.8|8792
1609171350000|2020-12-28 16:02:30|1482.8|1482.6|1482.8|1482.6|1482.8|1482.6|1482.8|1482.6|1219
1609171360000|2020-12-28 16:02:40|1482.6|1482.4|1482.4|1482|1482.6|1482.4|1482.2|1482|3956
1609171370000|2020-12-28 16:02:50|1482.2||1482.2||1482.2||1482.2||7250
1609171380000|2020-12-28 16:03:00|1482.4|1482.2|1482.6|1482.2|1482.6|1482.2|1482.4|1482.2|4950
1609171390000|2020-12-28 16:03:10|1482.8|1482.4|1483.2|1482.8|1483.2|1482.8|1482.8|1482.4|5612
1609171400000|2020-12-28 16:03:20|1483|1483|1483.2|1482.8|1483.2|1483|1483|1482.8|4160
1609171410000|2020-12-28 16:03:30|1483.4|1483|1484|1483.6|1484|1483.6|1483.4|1483|2078
1609171420000|2020-12-28 16:03:40|1483.8|1483.8|1483.8|1483.6|1484|1483.8|1483.8|1483.6|1069
1609171430000|2020-12-28 16:03:50|1483.6|1483.4|1483.8|1483.4|1483.8|1483.4|1483.2|1483|11979
1609171440000|2020-12-28 16:04:00|1484|1483.6|1484|1483.8|1484.2|1483.8|1484|1483.4|1950
1609171450000|2020-12-28 16:04:10|1484.2|1483.6|1483.8|1483.4|1484.2|1483.6|1483.6|1483.4|1453
1609171460000|2020-12-28 16:04:20|1483.6|1483.6|1484.2|1483.8|1484.4|1484|1483.6|1483.6|1691
1609171470000|2020-12-28 16:04:30|1484.4|1484|1484.2|1483.8|1484.4|1484|1484|1483.8|726
1609171480000|2020-12-28 16:04:40|1484||1484||1484||1484||1398
1609171490000|2020-12-28 16:04:50|1483.8|1483.6|1483.4|1483|1483.8|1483.6|1483.4|1483|4691
1609171500000|2020-12-28 16:05:00|1483.2|1482.8|1483|1482.6|1483.2|1482.8|1483|1482.6|200
1609171510000|2020-12-28 16:05:10|1483.2|1482.8|1483.2|1482.6|1483.2|1482.8|1483.2|1482.6|2212
1609171520000|2020-12-28 16:05:20|1483||1483||1483||1483||0
1609171530000|2020-12-28 16:05:30|1482.8||1482.8||1483||1482.8||1937
1609171540000|2020-12-28 16:05:40|1483|1482.8|1483.2|1482.8|1483.2|1482.8|1483|1482.8|1613
1609171550000|2020-12-28 16:05:50|1483.4|1483|1483.4|1483.2|1483.4|1483.2|1483.4|1483|1367
1609171560000|2020-12-28 16:06:00|1483.2|1483|1483.2|1482.8|1483.2|1483|1483|1482.8|1895
1609171570000|2020-12-28 16:06:10|1483.4|1483|1483.4|1483.2|1483.4|1483.2|1483.4|1483|2444
1609171580000|2020-12-28 16:06:20|1483.6|1483.4|1483.6|1483.2|1483.6|1483.4|1483.6|1483.2|863
1609171590000|2020-12-28 16:06:30|1483.8|1483.4|1483.6|1483.4|1483.8|1483.4|1483.6|1483.4|2289
1609171600000|2020-12-28 16:06:40|1483.8|1483.2|1483.4|1483|1483.8|1483.2|1483.2|1483|7408
1609171610000|2020-12-28 16:06:50|||||||||300
1609171620000|2020-12-28 16:07:00|1483.2|1482.8|1483.4|1483|1483.4|1483|1483|1482.8|2256
1609171630000|2020-12-28 16:07:10|1483.2|1482.8|1483|1482.8|1483.2|1483|1483|1482.8|1942
1609171640000|2020-12-28 16:07:20|1482.8|1482.6|1483.2|1482.8|1483.2|1482.8|1482.8|1482.6|1936
1609171650000|2020-12-28 16:07:30|1483|1482.6|1483|1482.6|1483|1482.6|1482.8|1482.6|803
1609171660000|2020-12-28 16:07:40|1482.8|1482.8|1483.2|1482.8|1483.4|1483.2|1482.8|1482.8|5727
1609171670000|2020-12-28 16:07:50|1483|1482.6|1483|1482.6|1483|1482.6|1483|1482.6|0
1609171680000|2020-12-28 16:08:00|1483.2|1482.8|1483.2|1482.8|1483.2|1482.8|1483.2|1482.6|1953
1609171690000|2020-12-28 16:08:10|1483.4|1483|1483.4|1483|1483.8|1483.4|1483.2|1483|4871
1609171710000|2020-12-28 16:08:30|1483.2|1482.8|1482.8|1482.6|1483.2|1483|1482.8|1482.6|7052
1609171720000|2020-12-28 16:08:40|1483|1482.8|1483.2|1483|1483.2|1483|1483|1482.6|2554
1609171730000|2020-12-28 16:08:50|1483.4|1483.2|1483.4|1483|1483.4|1483.2|1483.2|1483|3232
1609171740000|2020-12-28 16:09:00|1483.2|1482.8|1482.8|1482.4|1483.2|1483|1482.8|1482.4|7594
1609171750000|2020-12-28 16:09:10|1482.6||1482.8||1482.8||1482.6||0
1609171760000|2020-12-28 16:09:20|1482.6|1482.6|1483|1482.4|1483|1482.6|1482.6|1482.4|1296
1609171770000|2020-12-28 16:09:30||1482.6||1482.6||1482.6||1482.6|0
1609171780000|2020-12-28 16:09:40|1483.2|1482.8|1483.8|1483.4|1483.8|1483.4|1483|1482.8|3606
1609171790000|2020-12-28 16:09:50|1484|1483.6|1484|1483.6|1484|1483.6|1484|1483.6|3364
1609171800000|2020-12-28 16:10:00|1484.2|1483.8|1484.4|1484|1484.4|1484|1484.2|1483.8|3130
1609171810000|2020-12-28 16:10:10|1484.2|1483.8|1484|1483.8|1484.4|1484.2|1484|1483.8|14653
1609171820000|2020-12-28 16:10:20|1484.2|1484|1484.4|1484|1484.4|1484|1484.2|1483.8|2185
1609171840000|2020-12-28 16:10:40|1484.2|1483.8|1483.6|1483.2|1484.2|1484|1483.2|1483|28933
1609171850000|2020-12-28 16:10:50||1483.4||1483.4||1483.4||1483.4|615
1609171860000|2020-12-28 16:11:00|1483.4|1483.2|1483.4|1483|1483.4|1483.2|1483.2|1483|4603
1609171870000|2020-12-28 16:11:10|1483.2||1483.2||1483.2||1483.2||170
1609171880000|2020-12-28 16:11:20|1483|1482.8|1482.8|1482.4|1483|1482.8|1482.6|1482.4|11469
1609171890000|2020-12-28 16:11:30||1482.6||1482.6||1482.6||1482.6|0
1609171900000|2020-12-28 16:11:40|1482.6|1482.4|1483|1482.6|1483|1482.6|1482.4|1482.2|18819
1609171910000|2020-12-28 16:11:50|1483.2|1482.8|1483|1482.6|1483.2|1482.8|1483|1482.6|2348
1609171920000|2020-12-28 16:12:00|1483.2|1482.8|1483.2|1482.8|1483.2|1482.8|1483.2|1482.8|0
1609171930000|2020-12-28 16:12:10|1483.4|1483|1483.4|1483.2|1483.6|1483.2|1483.4|1483|714
1609171940000|2020-12-28 16:12:20|1483.6|1483.4|1483.4|1483.2|1483.6|1483.4|1483.4|1483.2|1912
1609171950000|2020-12-28 16:12:30|1483.6|1483.4|1483.4|1483.2|1483.6|1483.4|1483.4|1483.2|4396
1609171970000|2020-12-28 16:12:50|1483.6|1483.4|1483.6|1483.2|1483.6|1483.4|1483.4|1483.2|2036
1609171980000|2020-12-28 16:13:00|1483.4|1483|1483|1482.8|1483.4|1483|1483|1482.6|9155
1609171990000|2020-12-28 16:13:10|1483.2|1483|1483.4|1483|1483.4|1483.2|1483.2|1483|2982
1609172000000|2020-12-28 16:13:20|1483.6|1483.2|1483.6|1483.4|1483.6|1483.4|1483.6|1483.2|408
1609172020000|2020-12-28 16:13:40|1483.8|1483.6|1483.6|1483.4|1483.8|1483.6|1483.6|1483.4|2060
1609172030000|2020-12-28 16:13:50|1483.8||1483.8||1483.8||1483.8||1900
1609172040000|2020-12-28 16:14:00|1483.6||1483.6||1483.6||1483.6||0
1609172050000|2020-12-28 16:14:10|1483.8|1483.6|1484.2|1484|1484.2|1484|1483.6|1483.6|9725
1609172060000|2020-12-28 16:14:20|1484|1483.8|1483.8|1483.4|1484|1483.8|1483.6|1483.4|17557
1609172070000|2020-12-28 16:14:30||1483.6||1483.6||1483.6||1483.6|20
1609172080000|2020-12-28 16:14:40|1484|1483.8|1484.2|1483.8|1484.2|1483.8|1484|1483.8|236
1609172090000|2020-12-28 16:14:50|1484|1483.6|1483.8|1483.4|1484|1483.6|1483.6|1483.4|7276
1609172100000|2020-12-28 16:15:00|1484|1483.6|1484.4|1484.2|1484.4|1484.2|1484|1483.6|7719
1609172110000|2020-12-28 16:15:10|1484.6|1484.4|1484.2|1484|1484.8|1484.4|1484.2|1484|10445
1609172120000|2020-12-28 16:15:20|1484|1483.8|1484.4|1484|1484.4|1484|1484|1483.8|6183
1609172130000|2020-12-28 16:15:30|1484.2|1483.8|1484|1483.6|1484.2|1483.8|1484|1483.6|827
1609172140000|2020-12-28 16:15:40|1483.8|1483.4|1483.6|1483.4|1484|1483.6|1483.6|1483.4|3831
1609172150000|2020-12-28 16:15:50|1483.4|1483.2|1483.2|1483|1483.4|1483.2|1483.2|1483|6025
1609172160000|2020-12-28 16:16:00|1483.4|1483.2|1483.2|1483|1483.4|1483.2|1483|1482.8|3188
1609172170000|2020-12-28 16:16:10|1483.4|1483.2|1483|1482.8|1483.4|1483.2|1483|1482.8|4519
1609172180000|2020-12-28 16:16:20|1483.2||1483.2||1483.2||1483.2||0
1609172190000|2020-12-28 16:16:30|1483|1482.6|1483|1482.6|1483|1482.8|1482.8|1482.6|3070
1609172200000|2020-12-28 16:16:40|||||||||32
1609172210000|2020-12-28 16:16:50|1482.8|1482.4|1482.6|1482.2|1482.8|1482.4|1482.4|1482.2|1093
1609172220000|2020-12-28 16:17:00|1482.4|1482|1482.4|1482.2|1482.4|1482.2|1482.2|1482|4148
1609172230000|2020-12-28 16:17:10||1482||1482||1482||1482|0
1609172240000|2020-12-28 16:17:20|1482.2||1482.2||1482.2||1482.2||6284
1609172250000|2020-12-28 16:17:30|||||||||1800
1609172260000|2020-12-28 16:17:40|1482.4|1482.2|1481.6|1481.4|1482.4|1482.2|1481.6|1481.4|65108
1609172280000|2020-12-28 16:18:00|1481.4|1481.2|1481.4|1481|1481.4|1481.2|1481.2|1480.8|9129
1609172300000|2020-12-28 16:18:20|1481.2|1480.8|1481.2|1480.8|1481.2|1480.8|1481|1480.8|5235
1609172320000|2020-12-28 16:18:40|1481.4|1481|1481.4|1481|1481.4|1481|1481.2|1481|6672
1609172330000|2020-12-28 16:18:50|1481.2|1480.8|1480.8|1480.4|1481.2|1480.8|1480.6|1480.4|9872
1609172340000|2020-12-28 16:19:00|1481|1480.6|1481.4|1481|1481.4|1481|1481|1480.6|3420
1609172350000|2020-12-28 16:19:10|1481.2|1480.8|1480.8|1480.4|1481.2|1480.8|1480.6|1480.4|7159
1609172360000|2020-12-28 16:19:20|1481|1480.6|1481|1480.6|1481.2|1481|1480.8|1480.6|5267
1609172370000|2020-12-28 16:19:30|1480.8|1480.8|1480.8|1480.6|1480.8|1480.8|1480.8|1480.6|2318
1609172380000|2020-12-28 16:19:40|1481|1480.8|1481.2|1480.8|1481.2|1480.8|1481|1480.8|2191
1609172390000|2020-12-28 16:19:50|1481.4|1481|1481.4|1481|1481.4|1481|1481.4|1481|616
1609172400000|2020-12-28 16:20:00||1481.2||1481.2||1481.2||1481.2|5844
1609172410000|2020-12-28 16:20:10|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|1481.6|1481.2|2312
1609172420000|2020-12-28 16:20:20|1481.4|1481.2|1481.4|1481|1481.4|1481.2|1481.2|1481|7295
1609172440000|2020-12-28 16:20:40|1481.6|1481.2|1481.6|1481.2|1481.6|1481.2|1481.4|1481.2|3611
1609172460000|2020-12-28 16:21:00|1481.4|1481|1481.6|1481.2|1481.6|1481.2|1481.2|1481|2910
1609172470000|2020-12-28 16:21:10|1481.8|1481.4|1481.6|1481.4|1481.8|1481.6|1481.6|1481.4|4031
1609172480000|2020-12-28 16:21:20|1481.8|1481.6|1481.8|1481.4|1481.8|1481.6|1481.8|1481.4|3157
1609172490000|2020-12-28 16:21:30|1482|1481.6|1482|1481.8|1482|1481.8|1481.8|1481.4|6156
1609172500000|2020-12-28 16:21:40|1482.2|1482|1482.4|1482.2|1482.4|1482.2|1482.2|1482|7628
1609172510000|2020-12-28 16:21:50|1482.2|1482|1482.4|1482|1482.4|1482|1482.2|1482|4374
1609172520000|2020-12-28 16:22:00|1482.2|1481.8|1481.8|1481.6|1482.2|1481.8|1481.8|1481.6|16053
1609172530000|2020-12-28 16:22:10|1481.6|1481.4|1481.8|1481.6|1481.8|1481.6|1481.6|1481.4|7158
1609172540000|2020-12-28 16:22:20|1482|1481.8|1482.2|1482|1482.2|1482|1482|1481.8|9039
1609172550000|2020-12-28 16:22:30|1482.4||1482.2||1482.4||1482.2||4675
1609172560000|2020-12-28 16:22:40|1482.4|1482.2|1482.6|1482.4|1482.6|1482.4|1482.4|1482.2|2858
1609172570000|2020-12-28 16:22:50|1482.4|1482.2|1482|1481.8|1482.4|1482.2|1482|1481.8|8678
1609172580000|2020-12-28 16:23:00|1481.8|1481.6|1481.6|1481.4|1482|1481.8|1481.4|1481.2|5782
1609172590000|2020-12-28 16:23:10|1481.4|1481.2|1481.8|1481.6|1481.8|1481.6|1481.4|1481.2|2275
1609172600000|2020-12-28 16:23:20|1482||1482||1482||1482||3365
1609172610000|2020-12-28 16:23:30|1482.2|1481.8|1482|1481.8|1482.2|1481.8|1482|1481.8|2621
1609172620000|2020-12-28 16:23:40|1482.2|1482|1482.2|1482|1482.2|1482|1482|1481.8|4725
1609172630000|2020-12-28 16:23:50|1482.4|1482.2|1482.4|1482|1482.6|1482.4|1482.4|1482|6439
1609172640000|2020-12-28 16:24:00||1482.2||1482.2||1482.2||1482|1330
1609172650000|2020-12-28 16:24:10|1482.6|1482.4|1482.6|1482.4|1482.6|1482.4|1482.6|1482.4|3709
1609172660000|2020-12-28 16:24:20|1482.4|1482.2|1482.2|1481.8|1482.4|1482.2|1482|1481.8|10510
1609172670000|2020-12-28 16:24:30||1482||1482||1482||1482|162
1609172680000|2020-12-28 16:24:40|1482.4|1482.2|1482.4|1482.2|1482.4|1482.2|1482.2|1482|5701
1609172690000|2020-12-28 16:24:50|||||||||600
1609172700000|2020-12-28 16:25:00|||||||||1929
1609172710000|2020-12-28 16:25:10|1482.2|1482|1482.2|1482|1482.2|1482|1482.2|1482|3200
1609172720000|2020-12-28 16:25:20|1482|1481.8|1481.8|1481.6|1482|1481.8|1481.6|1481.4|8090
1609172730000|2020-12-28 16:25:30|1481.6|1481.4|1481.6|1481.4|1481.8|1481.6|1481.4|1481.2|5596
1609172740000|2020-12-28 16:25:40|||||||||1265
1609172750000|2020-12-28 16:25:50|1481.4|1481.2|1481.4|1481|1481.6|1481.4|1481|1480.8|14085
1609172770000|2020-12-28 16:26:10||1481.2||1481.2||1481.2||1481.2|0
1609172780000|2020-12-28 16:26:20|||||||||247
1609172790000|2020-12-28 16:26:30|1481.6|1481.4|1482|1481.6|1482|1481.6|1481.6|1481.4|2437
1609172800000|2020-12-28 16:26:40|1481.8|1481.8|1482|1481.8|1482|1481.8|1481.8|1481.8|0
1609172810000|2020-12-28 16:26:50|1482.2|1482|1482.6|1482.4|1482.8|1482.6|1482.2|1482|5757
1609172820000|2020-12-28 16:27:00|1482.8|1482.6|1483.8|1483.6|1484|1483.8|1482.8|1482.6|9785
1609172830000|2020-12-28 16:27:10|1484|1483.8|1483.6|1483.4|1484|1483.8|1483.6|1483.4|18874
1609172840000|2020-12-28 16:27:20|1483.8|1483.6|1484.2|1484|1484.2|1484|1483.8|1483.6|6145
1609172850000|2020-12-28 16:27:30|1484.4|1484.2|1484.6|1484.4|1484.6|1484.4|1484.4|1484|3859
1609172860000|2020-12-28 16:27:40|1484.4|1484.2|1484.4|1484.2|1484.6|1484.2|1484|1483.8|10780
1609172870000|2020-12-28 16:27:50|1484.6|1484.4|1484.8|1484.6|1484.8|1484.6|1484.6|1484.4|10496
1609172880000|2020-12-28 16:28:00||1484.4||1484.6||1484.6||1484.4|2631
1609172890000|2020-12-28 16:28:10|1484.6|1484.4|1484.6|1484.4|1484.8|1484.6|1484.6|1484.4|3216
1609172900000|2020-12-28 16:28:20|1484.8|1484.6|1485.2|1484.8|1485.2|1485|1484.8|1484.6|2571
1609172910000|2020-12-28 16:28:30|1485.4|1485|1485.4|1485.2|1485.6|1485.2|1485.4|1485|7885
1609172920000|2020-12-28 16:28:40|1485.6|1485.4|1485.8|1485.6|1486|1485.8|1485.6|1485.4|26205
1609172930000|2020-12-28 16:28:50|1486|1485.8|1485.6|1485.2|1486|1485.8|1485.4|1485|9134
1609172940000|2020-12-28 16:29:00|1485.4|1485|1484.8|1484.6|1485.6|1485.2|1484.8|1484.4|8540
1609172950000|2020-12-28 16:29:10|1484.6|1484.4|1484.8|1484.6|1485|1484.8|1484.6|1484.4|1419
1609172960000|2020-12-28 16:29:20|1485|1484.4|1484.4|1484|1485|1484.4|1484.2|1483.8|7287
1609172970000|2020-12-28 16:29:30|1484.2|1483.8|1484|1483.8|1484.2|1483.8|1483.8|1483.6|2239
1609172980000|2020-12-28 16:29:40|1484.2|1484|1484.4|1484|1484.4|1484|1484.2|1483.8|1167
1609172990000|2020-12-28 16:29:50|1484.2|1483.6|1484.4|1483.8|1484.4|1483.8|1484|1483.4|6338
1609228800000|2020-12-29 08:00:00|1495.4|1463.4|1495.4|1463.4|1495.4|1463.4|1495.4|1463.4|0
1609228810000|2020-12-29 08:00:10|1490.6|1489.2|1491.4|1488.6|1493.2|1491|1489.6|1488.6|4230
1609228820000|2020-12-29 08:00:20|1491|1489.4|1489.4|1487|1491.4|1490|1485.4|1485|41259
1609228830000|2020-12-29 08:00:30|1488.8|1487.2|1488.4|1487.6|1489.8|1488.6|1488.2|1487|4052
1609228840000|2020-12-29 08:00:40|1488.2|1487|1489|1487.6|1489.8|1488.2|1487.8|1487|2728
1609228850000|2020-12-29 08:00:50|1488.6|1488|1489|1487.4|1489|1488|1487.8|1486|10641
1609228860000|2020-12-29 08:01:00|1489.2|1488.6|1489.4|1488.4|1489.6|1489|1487.4|1486.4|5524
1609228870000|2020-12-29 08:01:10|1489.2|1488.6|1489|1488.2|1490.2|1490|1489|1488.2|4914
1609228880000|2020-12-29 08:01:20|1488.6|1488|1488.8|1487.2|1489|1488|1488.6|1487.2|1681
1609228890000|2020-12-29 08:01:30|1488.6|1486.8|1486.2|1485.2|1488.6|1487.4|1486.2|1485|18590
1609228900000|2020-12-29 08:01:40|1486|1485.4|1485.6|1484.4|1486.4|1485.8|1485.2|1484.2|7780
1609228910000|2020-12-29 08:01:50|1485.8|1485|1484.8|1484|1485.8|1485|1484.6|1484|850
1609228920000|2020-12-29 08:02:00|1484.4|1483.8|1483.4|1482.6|1484.8|1484.2|1483.4|1482.6|11613
1609228930000|2020-12-29 08:02:10|1483|1482.2|1481.6|1480.6|1483.4|1482.2|1481.4|1480.6|2784
1609228940000|2020-12-29 08:02:20|1481.4|1480.8|1482.6|1481.6|1483.4|1482.4|1481.2|1480.6|6025
1609228950000|2020-12-29 08:02:30|1482.8|1482|1484.4|1483.6|1484.8|1484|1482.8|1482|7098
1609228960000|2020-12-29 08:02:40|1484.2|1483|1483.6|1482.6|1484.4|1483.4|1483.6|1482.6|784
1609228970000|2020-12-29 08:02:50|1483.8|1482.8|1484.2|1483|1485.4|1484.8|1483.8|1482.8|11807
1609228980000|2020-12-29 08:03:00|1484|1483.2|1485.4|1484.8|1485.4|1484.8|1483.8|1483.2|3791
1609228990000|2020-12-29 08:03:10|1485.2|1484.6|1485.4|1484.8|1486|1485|1485.2|1484.4|4365
1609229000000|2020-12-29 08:03:20|1485.6|1485|1487.2|1486.6|1487.6|1486.6|1485.6|1485|6495
1609229010000|2020-12-29 08:03:30|1487.6|1487|1488|1487|1489|1488.4|1487.6|1487|2194
1609229020000|2020-12-29 08:03:40|1487.8|1487.6|1488.4|1487.4|1488.6|1487.8|1487|1486.4|11252
1609229030000|2020-12-29 08:03:50|1488.6|1487.6|1486.4|1485.6|1489.6|1489|1486.4|1485.6|8515
1609229040000|2020-12-29 08:04:00|1486.6|1485.2|1485|1484.2|1486.6|1485.2|1484|1483.4|1871
1609229050000|2020-12-29 08:04:10|1484.2|1484|1483.6|1483.2|1485.2|1485|1483.6|1483|7650
1609229060000|2020-12-29 08:04:20|1483.4|1483|1483|1481.8|1483.4|1483|1482.2|1481.2|2554
1609229070000|2020-12-29 08:04:30|1482.8|1481.6|1482.8|1481.8|1483.8|1482.8|1482.6|1481.4|423
1609229080000|2020-12-29 08:04:40|1483|1482|1482.8|1481.8|1483.6|1482.6|1482.6|1481.8|1306
1609229090000|2020-12-29 08:04:50|1483|1482.2|1482.4|1481.4|1484.6|1484|1482.4|1481.4|8620
1609229100000|2020-12-29 08:05:00|1482.2|1481|1482|1481.2|1482.8|1482.2|1481.2|1480.6|18445
1609229110000|2020-12-29 08:05:10|1482.4|1482|1482|1481.2|1482.4|1482|1481.4|1480.6|17055
1609229120000|2020-12-29 08:05:20|1482.2|1481.4|1485|1484.4|1485|1484.6|1482.2|1481.4|6855
1609229130000|2020-12-29 08:05:30|1484.8|1484.6|1483.4|1482.4|1485|1484.6|1483|1482.2|1546
1609229140000|2020-12-29 08:05:40|1483.2|1482.6|1482.8|1481.8|1483.4|1482.8|1482.2|1481.4|6223
1609229150000|2020-12-29 08:05:50|1483|1482|1484.2|1483.4|1484.6|1484|1482.8|1481.8|13119
1609229160000|2020-12-29 08:06:00|1484|1483.2|1484.6|1484.2|1484.6|1484.2|1483.4|1482.4|1373
1609229170000|2020-12-29 08:06:10|1484.4|1484|1486|1485.2|1486|1485.2|1484.4|1483.6|698
1609229180000|2020-12-29 08:06:20|1486.2|1485.6|1485.6|1484.8|1486.6|1486|1485.6|1484.8|3138
1609229190000|2020-12-29 08:06:30|1485.4|1484.6|1487.8|1486.6|1488|1486.8|1485.2|1484.2|4344
1609229200000|2020-12-29 08:06:40|1487.6|1487.2|1488.2|1487.4|1488.6|1487.4|1487.6|1487.2|0
1609229210000|2020-12-29 08:06:50|1488|1487.2|1484|1483.2|1488|1487.2|1484|1483|8045
1609229220000|2020-12-29 08:07:00|1483.8|1483|1484.4|1483.6|1485.4|1484.4|1483|1482.6|2509
1609229230000|2020-12-29 08:07:10|1484.6|1483.8|1485.2|1484.4|1485.6|1485|1484.4|1483.6|386
1609229240000|2020-12-29 08:07:20|1485.4|1484.6|1485.4|1484.6|1486.6|1485.8|1485.4|1484.6|9547
1609229250000|2020-12-29 08:07:30|1485|1484.4|1485.8|1485|1487|1486.8|1485|1484.4|15153
1609229260000|2020-12-29 08:07:40|1485.4|1484.8|1486.2|1485.4|1486.4|1485.8|1485.2|1484.4|6024
1609229270000|2020-12-29 08:07:50|1485.6|1485.2|1486.2|1485.2|1486.4|1485.6|1485|1484.6|1540
1609229280000|2020-12-29 08:08:00|1485.6|1485|1485.8|1484.8|1485.8|1485.2|1484.8|1484|7428
1609229290000|2020-12-29 08:08:10|1485.6|1484.6|1484.2|1483.2|1485.6|1484.6|1484.2|1483.2|676
1609229300000|2020-12-29 08:08:20|1484.6|1483.4|1484.8|1484|1485|1484.4|1484|1483.2|1005
1609229310000|2020-12-29 08:08:30|1484.6|1483.8|1487|1486.6|1487|1486.6|1484.2|1483.6|15070
1609229320000|2020-12-29 08:08:40|1486.8|1486.8|1486|1485.2|1486.8|1486.8|1485.2|1484.4|531
1609229330000|2020-12-29 08:08:50|1486.2|1485.4|1486.2|1485.2|1487|1486.4|1485.2|1484.8|1960
1609229340000|2020-12-29 08:09:00|1486.4|1485.4|1486|1485.2|1487|1486.4|1486|1485.2|699
1609229350000|2020-12-29 08:09:10|1486.2|1485|1485.6|1484.8|1486.2|1485.2|1485.6|1484.8|1334
1609229360000|2020-12-29 08:09:20|1485.4|1484.6|1484.2|1483.4|1485.6|1484.6|1483|1482.4|9855
1609229370000|2020-12-29 08:09:30|1484|1483.6|1483|1482.4|1484.2|1483.8|1483|1482.4|1630
1609229380000|2020-12-29 08:09:40|1483.2|1482.6|1484.2|1483.6|1484.2|1483.8|1483.2|1482.4|1194
1609229390000|2020-12-29 08:09:50|1484|1483.4|1484.6|1483.8|1485.2|1484.4|1483.4|1482.6|4334
1609229400000|2020-12-29 08:10:00|1484.8|1483.6|1485.2|1484.4|1485.8|1485.2|1484.8|1483.6|4334
1609229410000|2020-12-29 08:10:10|1485|1484.2|1484.8|1484.4|1485.4|1484.8|1484.2|1483.2|382
1609229420000|2020-12-29 08:10:20|1485|1484.8|1484|1483.2|1485.2|1484.8|1484|1483.2|5972
1609229430000|2020-12-29 08:10:30|1483.8|1483|1483|1482.2|1484|1483.4|1483|1482.2|0
1609229440000|2020-12-29 08:10:40|1482.8|1482|1482.4|1481.8|1482.8|1482.2|1482|1481.6|5642
1609229450000|2020-12-29 08:10:50|1482.6|1482|1483.4|1483|1483.4|1483|1482.6|1482|2038
1609229460000|2020-12-29 08:11:00|1483.6|1483.2|1482.8|1482.4|1483.6|1483.2|1482.8|1482.2|4413
1609229470000|2020-12-29 08:11:10|1483|1482.6|1482|1481.2|1483.2|1482.8|1481.8|1481.2|17334
1609229480000|2020-12-29 08:11:20|1481.8|1481|1480.8|1480.2|1481.8|1481.2|1480.4|1480|56021
1609229490000|2020-12-29 08:11:30|1481|1480.4|1481.2|1480.2|1482.2|1481.6|1481|1480.2|11363
1609229500000|2020-12-29 08:11:40|1481|1480|1480|1479.4|1481.2|1480.2|1479.8|1479|29265
1609229510000|2020-12-29 08:11:50|1480.2|1479.6|1480.8|1480.2|1481.6|1481.2|1480.2|1479.6|8444
1609229520000|2020-12-29 08:12:00|1480.6|1480|1481.2|1480.8|1481.2|1480.8|1480.2|1479.4|4096
1609229530000|2020-12-29 08:12:10|1481.4|1481|1482|1481.6|1482.4|1482|1481|1480.4|7456
1609229540000|2020-12-29 08:12:20|1481.8|1481.4|1482.6|1481.8|1482.6|1482|1481.6|1481|4852
1609229550000|2020-12-29 08:12:30|1482.8|1482|1481.6|1481|1483.4|1482.6|1481.6|1481|2947
1609229570000|2020-12-29 08:12:50|1481.4|1481.2|1481|1480.2|1481.6|1481.2|1480.8|1480|6605
1609229580000|2020-12-29 08:13:00|1481.2|1480.4|1480.4|1479.8|1482|1481.2|1480.2|1479.8|12420
1609229590000|2020-12-29 08:13:10|1480.6|1480|1479.8|1479.2|1480.6|1480|1479.8|1479|2277
1609229600000|2020-12-29 08:13:20|1479.6|1479|1478.4|1477.8|1479.8|1479.2|1478.2|1477.8|4086
1609229610000|2020-12-29 08:13:30|1478.6|1478|1479.8|1479.2|1479.8|1479.2|1478.4|1477.8|5963
1609229620000|2020-12-29 08:13:40|1479.6|1479|1479|1478.4|1479.8|1479.2|1479|1478.4|669
1609229630000|2020-12-29 08:13:50|1479.2|1478.6|1479.8|1479.2|1479.8|1479.2|1479.2|1478.6|0
1609229640000|2020-12-29 08:14:00|1480|1479.4|1479.6|1479|1480.2|1479.8|1479.6|1479|3426
1609229650000|2020-12-29 08:14:10|1479.4|1478.8|1478.4|1477.8|1479.4|1478.8|1478.2|1477.6|3700
1609229660000|2020-12-29 08:14:20|1478.6|1478.2|1479|1478.2|1479.2|1479|1478.6|1478.2|3031
1609229670000|2020-12-29 08:14:30|1479.2|1478.8|1479.8|1479.2|1480|1479.8|1479.2|1478.2|2548
1609229680000|2020-12-29 08:14:40|1480|1479.4|1481|1480.2|1481|1480.2|1480|1479.4|2751
1609229690000|2020-12-29 08:14:50|1480.8|1480|1480.4|1479.8|1480.8|1480|1479.6|1479|6526
1609229700000|2020-12-29 08:15:00|1480.2|1480|1480|1479.4|1480.4|1480.2|1479.4|1478.6|5227
1609229710000|2020-12-29 08:15:10|1480.2|1479.6|1481.4|1480.6|1481.6|1481.2|1480.2|1479.6|9398
1609229720000|2020-12-29 08:15:20|1481.6|1480.8|1481.8|1481|1481.8|1481.2|1480.2|1479.4|3514
1609229730000|2020-12-29 08:15:30|1481.6|1480.8|1479.8|1479|1481.6|1480.8|1479.6|1479|4177
1609229740000|2020-12-29 08:15:40|1480|1479.2|1481.8|1481|1482|1481.6|1479.4|1478.6|6652
1609229750000|2020-12-29 08:15:50|1481.4|1480.8|1482.2|1481.6|1482.4|1481.8|1481.4|1480.6|3187
1609229760000|2020-12-29 08:16:00|1482.4|1481.8|1481.2|1480.2|1483.2|1482.4|1480.8|1480.2|14453
1609229770000|2020-12-29 08:16:10|1481|1480.4|1480.4|1479.8|1481|1480.6|1480|1479.2|2674
1609229780000|2020-12-29 08:16:20|1480.8|1480.2|1480|1479.2|1480.8|1480.2|1479.8|1479|2982
1609229790000|2020-12-29 08:16:30|1480.2|1479.6|1479.8|1479.2|1480.4|1479.8|1479.6|1479|4284
1609229800000|2020-12-29 08:16:40|1479.6|1479|1479.8|1479.2|1480|1479.6|1478.8|1478.4|7626
1609229810000|2020-12-29 08:16:50|1479.6|1479.4|1479.2|1478.8|1480.4|1479.8|1479.2|1478.8|7531
1609229820000|2020-12-29 08:17:00|1479.4|1479|1481|1480.4|1481.2|1480.6|1479|1478.8|15150
1609229830000|2020-12-29 08:17:10|1481.2|1480.6|1480.6|1480|1481.2|1480.6|1480.6|1480|96
1609229840000|2020-12-29 08:17:20|1480.8|1480.2|1481.4|1480.8|1482|1481.4|1480.8|1480.2|1614
1609229850000|2020-12-29 08:17:30|1481.2|1480.6|1479.8|1479.2|1481.6|1481|1479.6|1479.2|16250
1609229860000|2020-12-29 08:17:40|1479.6|1479|1479.4|1479|1479.8|1479.2|1479|1478.8|8160
1609229870000|2020-12-29 08:17:50|1479.6|1479.2|1479.4|1479|1479.8|1479.2|1479.2|1478.8|7239
1609229880000|2020-12-29 08:18:00|1479.2|1478.8|1479|1478.4|1479.2|1478.8|1478.6|1478|10893
1609229890000|2020-12-29 08:18:10|1478.8|1478.2|1479.6|1479|1479.6|1479|1478.8|1478.2|2051
1609229900000|2020-12-29 08:18:20|1479.4|1479.2|1479|1478.4|1479.4|1479.2|1478.6|1477.8|2714
1609229910000|2020-12-29 08:18:30|1479.2|1478.6|1479.4|1478.8|1479.8|1479.6|1479.2|1478.6|2739
1609229920000|2020-12-29 08:18:40|1479.6|1478.6|1479|1478.4|1479.6|1478.6|1479|1478.4|923
1609229930000|2020-12-29 08:18:50|1478.8|1478.2|1478.6|1478|1478.8|1478.2|1478.6|1477.6|0
1609229940000|2020-12-29 08:19:00|1478.8|1478.2|1478.6|1478|1479|1478.6|1478|1477.6|7704
1609229950000|2020-12-29 08:19:10|1478.4|1478.2|1478.8|1478|1478.8|1478.4|1478.2|1477.6|14757
1609229960000|2020-12-29 08:19:20|1478.6|1477.6|1477.8|1477.6|1478.6|1478.4|1477.8|1477.6|18601
1609229970000|2020-12-29 08:19:30|1478.2|1478|1477|1476.4|1478.2|1478|1477|1476.2|16699
1609229980000|2020-12-29 08:19:40|1476.8|1476.8|1476.8|1476.4|1477.2|1476.8|1476.8|1476.4|7549
1609229990000|2020-12-29 08:19:50|1477|1476.2|1475.6|1475.2|1477|1476.6|1475.6|1475.2|12774
1609230000000|2020-12-29 08:20:00|1475.4|1475|1477|1476.4|1477.2|1476.8|1475.4|1475|6945
1609230010000|2020-12-29 08:20:10|1476.8|1476.2|1476.6|1476.2|1476.8|1476.4|1476|1475.4|11298
1609230020000|2020-12-29 08:20:20|1476.8|1476.4|1477.8|1477.4|1477.8|1477.4|1476.8|1476.4|4412
1609230030000|2020-12-29 08:20:30|1478|1477.6|1476.2|1475.6|1478|1477.8|1476.2|1475.6|5116
1609230040000|2020-12-29 08:20:40|1476|1475.4|1476.6|1476|1476.8|1476|1475.8|1475.2|32897
1609230050000|2020-12-29 08:20:50|1476.8|1476.2|1476.6|1475.8|1476.8|1476.2|1476.4|1475.8|250
1609230060000|2020-12-29 08:21:00|1476.4|1475.6|1477.4|1476.8|1477.8|1477.6|1476.2|1475.4|8681
1609230070000|2020-12-29 08:21:10|1477.6|1477|1477.8|1477.4|1477.8|1477.6|1477|1476|9336
1609230080000|2020-12-29 08:21:20|1477.6|1477.2|1478.2|1477.8|1478.2|1478|1477.6|1477.2|2884
1609230090000|2020-12-29 08:21:30|1478|1477.6|1479|1478.2|1479|1478.2|1478|1477.4|3266
1609230100000|2020-12-29 08:21:40|1478.8||1479||1479.2||1478.8||0
1609230110000|2020-12-29 08:21:50|1478.8|1478.8|1478.8|1478.2|1479|1478.8|1478.8|1478.2|1210
1609230120000|2020-12-29 08:22:00|1479|1478.4|1479.2|1478.6|1479.2|1478.6|1479|1478.4|2141
1609230130000|2020-12-29 08:22:10|||||||||19
1609230140000|2020-12-29 08:22:20|1479|1479|1479.4|1479|1479.6|1479.2|1479|1478.6|4599
1609230150000|2020-12-29 08:22:30|1479.2|1478.8|1479.4|1478.6|1479.4|1478.8|1479.2|1478.6|1066
1609230160000|2020-12-29 08:22:40|1479.2|1478.8|1479.8|1479.4|1479.8|1479.4|1479.2|1478.8|3775
1609230170000|2020-12-29 08:22:50|1479.6|1479.2|1480|1479.4|1480|1479.4|1479.2|1478.6|3631
1609230180000|2020-12-29 08:23:00|1479.8|1479.2|1480|1479.6|1480|1479.8|1479.8|1479.2|1502
1609230190000|2020-12-29 08:23:10|1479.8|1479.4|1479.8|1479.4|1480|1479.4|1479.8|1479.4|826
1609230200000|2020-12-29 08:23:20|1480|1479.2|1479|1478.6|1480|1479.2|1479|1478.6|13814
1609230210000|2020-12-29 08:23:30|1478.8|1478.4|1477.4|1476.8|1478.8|1478.4|1477.2|1476.6|13222
1609230220000|2020-12-29 08:23:40|1477.2|1477|1477.6|1477|1478.4|1478|1477.2|1477|5125
1609230230000|2020-12-29 08:23:50|1478|1477.2|1478.8|1478.2|1478.8|1478.2|1478|1477.2|5042
1609230240000|2020-12-29 08:24:00|1478.6|1478|1477.8|1477.2|1478.6|1478.2|1477.8|1477.2|3526
1609230250000|2020-12-29 08:24:10|1478|1477.4|1478|1477.4|1478.8|1477.8|1477.8|1477.4|2476
1609230260000|2020-12-29 08:24:20|1477.8|1477.6|1478.2|1477.6|1478.2|1477.6|1477.8|1477.4|3502
1609230270000|2020-12-29 08:24:30|1478.4|1477.8|1478.6|1477.6|1479|1478.4|1478.2|1477.6|728
1609230280000|2020-12-29 08:24:40|1478.4|1477.4|1477.8|1477.2|1478.4|1477.4|1477.6|1477|945
1609230290000|2020-12-29 08:24:50|1478|1477.4|1478.2|1477.4|1478.6|1478.2|1478|1477.4|499
1609230300000|2020-12-29 08:25:00|1478|1477.2|1479|1478.4|1479|1478.6|1477.8|1477|5578
1609230310000|2020-12-29 08:25:10|1479.2|1478.6|1478.8|1478.2|1479.4|1478.8|1478.2|1477.6|4351
1609230320000|2020-12-29 08:25:20|1479|1478|1478.6|1477.8|1479|1478|1478.6|1477.8|3225
1609230330000|2020-12-29 08:25:30|1478.4|1477.6|1479|1478.4|1479|1478.6|1478.2|1477.4|2140
1609230340000|2020-12-29 08:25:40|1478.8|1478.2|1478.8|1478.4|1479|1478.4|1478.6|1478|2210
1609230350000|2020-12-29 08:25:50|1479|1478.6|1481|1480.4|1481|1480.4|1479|1478.6|12988
1609230360000|2020-12-29 08:26:00|1481.2|1480.6|1481|1480.4|1481.6|1481|1480.8|1480|8751
1609230370000|2020-12-29 08:26:10|1480.8|1480.2|1480.6|1479.6|1480.8|1480.4|1479.4|1478.8|3780
1609230380000|2020-12-29 08:26:20|1480.4|1479.4|1479.8|1479.2|1480.4|1479.4|1479.4|1479|0
1609230390000|2020-12-29 08:26:30|1480|1479.6|1480.8|1480.4|1480.8|1480.4|1480|1479.6|3409
1609230400000|2020-12-29 08:26:40|1480.6|1480.2|1480.6|1480|1480.8|1480.2|1480.4|1480|1239
1609230410000|2020-12-29 08:26:50|1480.8|1480.2|1480.8|1480.2|1481|1480.6|1480.6|1480|2629
1609230420000|2020-12-29 08:27:00|1480.6|1480.4|1481.2|1480.4|1481.2|1480.8|1480.6|1480|3111
1609230430000|2020-12-29 08:27:10|1481.4|1480.6|1481.4|1480.6|1482|1481.4|1481.2|1480.6|251
1609230440000|2020-12-29 08:27:20|1481.6|1480.4|1482.2|1481.6|1482.2|1481.6|1481.4|1480.4|986
1609230450000|2020-12-29 08:27:30|1482|1481.4|1483.8|1483.2|1484|1483.2|1482|1481.4|1410
1609230460000|2020-12-29 08:27:40|1484|1483.4|1484.8|1484|1485|1484.4|1483.8|1483.4|1000
1609230470000|2020-12-29 08:27:50|1485|1484.2|1485.2|1484.4|1485.8|1485|1485|1484.2|4302
1609230480000|2020-12-29 08:28:00|1485|1484.2|1485.2|1484.8|1486|1485.4|1484.8|1484|365
1609230490000|2020-12-29 08:28:10|1485.4|1485|1487.2|1486.6|1487.4|1486.6|1485.4|1485|796
1609230500000|2020-12-29 08:28:20||1486.4||1486.2||1486.4||1486.2|200
1609230510000|2020-12-29 08:28:30|1486.8|1486|1486.6|1485.8|1486.8|1486.2|1485.8|1485|4892
1609230520000|2020-12-29 08:28:40|1486.8|1486.2|1487.2|1486.6|1487.2|1486.6|1486.6|1486.2|601
1609230530000|2020-12-29 08:28:50|1487.4|1486.8|1487|1486.6|1488|1487.4|1487|1486.6|910
1609230540000|2020-12-29 08:29:00|1487.2|1487|1487.6|1487.4|1488|1487.4|1487|1486.8|1869
1609230550000|2020-12-29 08:29:10|1488|1487.6|1487.8|1487.4|1488|1487.6|1487|1486.6|2265
1609230560000|2020-12-29 08:29:20|1488|1487.6|1488|1487.6|1488|1487.8|1487.4|1486.8|17777
1609230570000|2020-12-29 08:29:30|1487.8|1487.8|1489.2|1488.6|1489.2|1489|1487.8|1487.6|22775
1609230580000|2020-12-29 08:29:40|1489|1488.8|1489.6|1489|1489.6|1489|1488.8|1488.4|5915
1609230590000|2020-12-29 08:29:50|1489.8|1489.2|1489.8|1489.4|1490|1489.4|1489.8|1489.2|660
1609230600000|2020-12-29 08:30:00|1490|1489.2|1489.6|1489.2|1490|1489.4|1489.4|1489|886
1609230610000|2020-12-29 08:30:10|1489.8|1489|1490|1489.4|1490|1489.4|1489.4|1488.8|1277
1609230620000|2020-12-29 08:30:20|1490.4|1489.6|1491.2|1490.2|1491.2|1490.8|1490.4|1489.6|6823
1609230630000|2020-12-29 08:30:30|1491|1490.6|1491.2|1490.8|1491.2|1490.8|1490.4|1490|7833
1609230640000|2020-12-29 08:30:40|1491|1490.6|1491|1490.2|1491|1490.6|1490.8|1490|514
1609230650000|2020-12-29 08:30:50|1491.2|1490.6|1491.4|1491|1491.6|1491|1491.2|1490.2|20083
1609230660000|2020-12-29 08:31:00|1491.2|1490.8|1490.8|1490.2|1491.4|1491|1490.4|1490|1474
1609230670000|2020-12-29 08:31:10|1490.6|1490|1490.8|1490|1491|1490.6|1490.2|1489.6|3193
1609230680000|2020-12-29 08:31:20|1491|1490.2|1491|1490.4|1491.2|1490.8|1491|1490.2|4030
1609230690000|2020-12-29 08:31:30|1491.2|1490.2|1491.2|1490.8|1491.2|1490.8|1491|1490.2|2550
1609230700000|2020-12-29 08:31:40|1491.6|1491|1492|1491.6|1492|1491.6|1491.6|1491|3623
1609230710000|2020-12-29 08:31:50|1491.8|1491|1491|1490.4|1492|1491.2|1491|1490.4|6191
1609230720000|2020-12-29 08:32:00|1490.8|1490.2|1490.6|1490|1490.8|1490.4|1490.4|1490|538
1609230730000|2020-12-29 08:32:10|1490.8|1490.2|1490.4|1490.2|1491|1490.2|1490.2|1490|1000
1609230740000|2020-12-29 08:32:20|1490.8|1490.4|1490.8|1490.6|1491|1490.6|1490.8|1490.2|780
1609230750000|2020-12-29 08:32:30|1491.2|1490.8|1490.2|1490|1491.2|1490.8|1490.2|1490|3891
1609230760000|2020-12-29 08:32:40|1490|1489.8|1489.4|1488.6|1490|1489.8|1488.4|1488|14981
1609230770000|2020-12-29 08:32:50|1489.8|1489|1490.2|1489.4|1490.2|1489.4|1489.8|1489|95
1609230780000|2020-12-29 08:33:00|1490|1489.6|1489.8|1489.2|1490|1489.8|1489.8|1489|1906
1609230790000|2020-12-29 08:33:10|1490|1488.6|1489|1488.6|1490|1488.8|1488.8|1488.2|33811
1609230800000|2020-12-29 08:33:20|1488.8|1488.4|1488.8|1488.4|1489|1488.4|1488.8|1488|90
1609230810000|2020-12-29 08:33:30|1488.6|1488.2|1488|1487.4|1488.6|1488.4|1487.6|1487.4|2403
1609230820000|2020-12-29 08:33:40|1488.2|1487.6|1488.4|1487.6|1488.8|1488.2|1488.2|1487.6|136
1609230830000|2020-12-29 08:33:50|1488.6|1487.8|1489.4|1488.8|1489.4|1489|1488.6|1487.8|1819
1609230840000|2020-12-29 08:34:00|1489.2|1489|1488.8|1488|1489.4|1489|1488.4|1488|2719
1609230850000|2020-12-29 08:34:10|1488.6|1488.2|1488.8|1488|1488.8|1488.2|1487.6|1487|2635
1609230860000|2020-12-29 08:34:20|1488.4|1487.8|1488.4|1487.6|1488.4|1487.8|1488.2|1487.4|2188
1609230870000|2020-12-29 08:34:30|1488.2|1487.4|1488|1487.6|1488.2|1487.6|1488|1487.4|0
1609230880000|2020-12-29 08:34:40|1487.8|1487.4|1487.4|1486.8|1487.8|1487.4|1487|1486.4|17285
1609230890000|2020-12-29 08:34:50|1487.2|1486.6|1487.4|1486.8|1487.4|1487|1486.6|1486.2|2362
1609230900000|2020-12-29 08:35:00|1487.6|1487|1488.4|1487.8|1488.6|1487.8|1487.6|1487|3234
1609230910000|2020-12-29 08:35:10|1488.6|1487.6|1488.8|1488.2|1489|1488.2|1488.6|1487.6|23
1609230920000|2020-12-29 08:35:20|1489|1488.4|1489.6|1488.6|1489.8|1489|1489|1488.4|3316
1609230930000|2020-12-29 08:35:30|1489.4|1488.8|1489.8|1489.2|1489.8|1489.2|1489.4|1488.8|2185
1609230940000|2020-12-29 08:35:40|1489.6|1489|1491.4|1490.8|1491.6|1491|1489.6|1489|59108
1609230950000|2020-12-29 08:35:50|1491.6|1490.6|1491.6|1490.8|1491.8|1490.8|1491.6|1490.4|0
1609230960000|2020-12-29 08:36:00|1492|1491.2|1491|1490.6|1492|1491.4|1490.6|1490|20159
1609230970000|2020-12-29 08:36:10|1490.8|1490.4|1491.4|1490.6|1492|1491.6|1490.8|1490.2|16175
1609230980000|2020-12-29 08:36:20|1491.6|1490.8|1492.4|1491.8|1492.4|1492|1491.6|1490.8|5584
1609230990000|2020-12-29 08:36:30|1492.8|1492|1492.4|1492.2|1492.8|1492.6|1492.4|1492|5141
1609231000000|2020-12-29 08:36:40|1492.6|1492.4|1493|1492.4|1493|1492.6|1492.6|1492.4|1334
1609231010000|2020-12-29 08:36:50|1493.2|1492.6|1493.4|1493|1493.4|1493|1492.8|1492.2|9335
1609231020000|2020-12-29 08:37:00|1493.6||1493.6||1493.6||1493.4||186
1609231030000|2020-12-29 08:37:10|1493.4|1492.8|1492.8|1492.2|1493.4|1492.8|1492.8|1492.2|8596
1609231040000|2020-12-29 08:37:20|1492.6|1492|1491.2|1490.6|1492.6|1492|1491.2|1490.6|4069
1609231050000|2020-12-29 08:37:30|1491|1490.8|1491|1490.6|1491|1490.8|1491|1490.6|0
1609231060000|2020-12-29 08:37:40|1490.8|1490.4|1490.4|1490|1490.8|1490.4|1490.4|1490|1290
1609231070000|2020-12-29 08:37:50|1490.6|1490.2|1490.6|1490|1491|1490.6|1490.6|1490|4595
1609231080000|2020-12-29 08:38:00|1490.4|1490.4|1491.6|1491|1491.6|1491|1490.4|1490|4386
1609231090000|2020-12-29 08:38:10|1491.4|1490.8|1490.6|1490.2|1491.4|1490.8|1490.6|1490|1501
1609231100000|2020-12-29 08:38:20|1490.4|1490|1490.4|1489.8|1490.4|1490|1490.4|1489.8|387
1609231110000|2020-12-29 08:38:30||1490||1490||1490||1489.8|0
1609231120000|2020-12-29 08:38:40|1490.2|1489.8|1490|1489.2|1490.2|1489.8|1490|1489|1558
1609231130000|2020-12-29 08:38:50|1490.2|1489.4|1490.4|1489.8|1490.6|1490.2|1490.2|1489.4|2251
1609231140000|2020-12-29 08:39:00|1490.6|1490|1490.6|1490.2|1490.6|1490.2|1490.4|1490|0
1609231150000|2020-12-29 08:39:10|1491|1490.4|1491.6|1490.8|1492|1491.4|1491|1490.2|2072
1609231160000|2020-12-29 08:39:20|1491.4|1490.6|1491|1490.2|1491.4|1490.8|1490.4|1489.8|3276
1609231170000|2020-12-29 08:39:30|1491.2|1490.4|1491|1490.4|1491.4|1490.8|1490.8|1490.4|917
1609231180000|2020-12-29 08:39:40|1490.8|1490.2|1489|1488.6|1491|1490.2|1488.6|1488.4|1597
1609231190000|2020-12-29 08:39:50|1489.2|1488.4|1488.4|1487.6|1489.2|1488.4|1488.4|1487.6|570
1609231200000|2020-12-29 08:40:00|1488.6|1487.8|1488.4|1488|1488.8|1488|1488.4|1487.6|220
1609231210000|2020-12-29 08:40:10|1488.2|1487.8|1487.8|1487.4|1488.6|1488|1487.8|1487.4|4896
1609231220000|2020-12-29 08:40:20|1488|1487.6|1488|1487.4|1488.2|1487.8|1488|1487.4|489
1609231230000|2020-12-29 08:40:30|1488.2|1487.6|1488.4|1488|1489|1488.4|1488.2|1487.6|3339
1609231240000|2020-12-29 08:40:40|1488.2|1487.8|1487.6|1487|1488.2|1487.8|1487.6|1487|552
1609231250000|2020-12-29 08:40:50|1487.2|1486.8|1487.2|1486.6|1487.4|1486.8|1486.8|1486.4|1186
1609231260000|2020-12-29 08:41:00|1487.4|1486.8|1487.6|1487|1487.8|1487|1487|1486.6|7561
1609231270000|2020-12-29 08:41:10|1487.4|1486.8|1487.6|1486.8|1487.8|1487|1486.2|1485.8|3049
1609231280000|2020-12-29 08:41:20|1487.4|1487|1487.8|1487.2|1487.8|1487.2|1487.4|1486.8|1464
1609231290000|2020-12-29 08:41:30|1488|1487.4|1487.2|1486.2|1488|1487.4|1487.2|1486.2|1036
1609231300000|2020-12-29 08:41:40|1487.4|1486.4|1487.2|1486.6|1487.8|1487|1487.2|1486.4|189
1609231310000|2020-12-29 08:41:50|1487.4|1486.8|1487.4|1486.6|1487.6|1487|1487.2|1486.6|682
1609231320000|2020-12-29 08:42:00|1487.6|1486.8|1488.4|1487.8|1488.4|1488|1487.6|1486.6|1093
1609231330000|2020-12-29 08:42:10|1488.6|1487.6|1487.6|1486.6|1488.6|1487.8|1487.6|1486.6|1363
1609231340000|2020-12-29 08:42:20|1487.4|1486.4|1487.2|1486.6|1487.4|1486.6|1487.2|1486.2|202
1609231350000|2020-12-29 08:42:30|1487|1486.4|1486.8|1486.2|1487|1486.4|1486|1485.8|2659
1609231360000|2020-12-29 08:42:40|1486.4|1486|1485.4|1485|1486.4|1486|1485.4|1485|10606
1609231370000|2020-12-29 08:42:50|1485.8|1485.2|1486.8|1486|1486.8|1486.4|1485.8|1485.2|4382
1609231380000|2020-12-29 08:43:00|1486.4|1485.8|1486.4|1485.8|1486.4|1486|1486.2|1485.4|836
1609231390000|2020-12-29 08:43:10|1486.6|1486|1487.2|1486.4|1487.2|1486.4|1486.2|1485.6|1833
1609231400000|2020-12-29 08:43:20|1487||1486.8||1487.2||1486.8||700
1609231410000|2020-12-29 08:43:30|1486.6|1486.2|1486.8|1486|1486.8|1486.4|1486.4|1486|1089
1609231420000|2020-12-29 08:43:40|1486.6|1486.2|1487|1486.4|1487.2|1486.8|1486.4|1486|7447
1609231430000|2020-12-29 08:43:50|1486.8|1486.6|1487.6|1487|1487.6|1487|1486.8|1486.4|708
1609231440000|2020-12-29 08:44:00|1487.4|1486.8|1486.8|1486.2|1487.4|1486.8|1486.8|1486.2|1058
1609231450000|2020-12-29 08:44:10|1487|1486.4|1487|1486.8|1487.2|1486.8|1487|1486.2|91
1609231460000|2020-12-29 08:44:20|1486.8|1486.6|1486.4|1486|1487.2|1486.6|1486.4|1486|777
1609231470000|2020-12-29 08:44:30|1486.6|1486.2|1486.8|1486.2|1486.8|1486.2|1486.6|1486|916
1609231480000|2020-12-29 08:44:40|1486.6|1486|1487.2|1486.4|1487.2|1486.4|1486.2|1485.6|7537
1609231490000|2020-12-29 08:44:50||1486.6||1486.8||1486.8||1486.6|0
1609231500000|2020-12-29 08:45:00|1487.4|1487|1488|1487.4|1488|1487.4|1487.4|1487|546
1609231510000|2020-12-29 08:45:10|1488.2|1487.6|1487.6|1486.8|1488.6|1487.8|1487.6|1486.8|4564
1609231520000|2020-12-29 08:45:20||1487||1487||1487||1487|0
1609231530000|2020-12-29 08:45:30|1487.4|1486.8|1487.6|1487.2|1488|1487.2|1487|1486.8|2752
1609231540000|2020-12-29 08:45:40|1487.4|1487.4|1488|1487.6|1488|1487.6|1487.4|1487.2|1932
1609231550000|2020-12-29 08:45:50|1487.8|1487.4|1488|1487.4|1488.2|1487.8|1487.6|1487.4|8771
1609231560000|2020-12-29 08:46:00|1487.8|1487.2|1487.6|1487|1487.8|1487.2|1487|1486.6|2501
1609231570000|2020-12-29 08:46:10|1487.8|1487.2|1487.4|1487.2|1488|1487.6|1487.4|1487.2|1712
1609231580000|2020-12-29 08:46:20|1487.6|1487.4|1488.2|1487.8|1488.2|1487.8|1487.6|1487.2|1594
1609231590000|2020-12-29 08:46:30|1488.4|1488|1488.4|1488.2|1488.8|1488.6|1488.4|1488|6590
1609231600000|2020-12-29 08:46:40|1488.2|1488|1487.4|1487|1488.2|1488|1487.4|1486.8|1985
1609231610000|2020-12-29 08:46:50|1487.6|1487.2|1487.8|1487.4|1487.8|1487.6|1487.6|1487|322
1609231620000|2020-12-29 08:47:00|1487.6|1487.2|1487.8|1487.4|1487.8|1487.4|1487.6|1487.2|1325
1609231630000|2020-12-29 08:47:10|1488|1487.6|1488.2|1487.8|1488.4|1488|1487.4|1487.2|15323
1609231640000|2020-12-29 08:47:20|1488|1487.6|1488.6|1487.8|1488.8|1488.4|1488|1487.6|790
1609231650000|2020-12-29 08:47:30|1488.4|1488|1489.6|1489.2|1489.6|1489.2|1488.2|1488|1656
1609231660000|2020-12-29 08:47:40|1489.4|1489|1489.2|1489|1489.6|1489.2|1489.2|1489|424
1609231670000|2020-12-29 08:47:50|1489.4|1488.8|1489|1488.6|1489.4|1488.8|1489|1488.6|1486
1609231680000|2020-12-29 08:48:00|1489.2|1488.8|1489|1488.6|1489.2|1489|1489|1488.6|2002
1609231690000|2020-12-29 08:48:10|1488.8|1488.4|1488.6|1488.2|1488.8|1488.4|1488.4|1488|3187
1609231700000|2020-12-29 08:48:20|1488.4|1488|1488.2|1487.8|1488.6|1488.4|1488|1487.8|2012
1609231710000|2020-12-29 08:48:30|1488|1487.6|1488.8|1488.4|1488.8|1488.4|1487.8|1487.6|2907
1609231720000|2020-12-29 08:48:40|1489|1488.6|1489.2|1488.8|1489.4|1489.2|1489|1488.4|623
1609231730000|2020-12-29 08:48:50|1489.4|1489|1489.6|1489|1489.6|1489.2|1489.4|1489|13
1609231740000|2020-12-29 08:49:00|1489.4|1488.8|1488.8|1488.4|1489.6|1489|1488.6|1488.4|1675
1609231750000|2020-12-29 08:49:10|1489|1488.6|1489.4|1489|1489.4|1489|1488.8|1488.4|2394
1609231760000|2020-12-29 08:49:20|1489.2|1488.8|1489.2|1489|1489.4|1489|1488.8|1488.4|2806
1609231770000|2020-12-29 08:49:30|1489.4||1489.6||1489.6||1489.4||0
1609231780000|2020-12-29 08:49:40|1489.4|1489.2|1489.6|1489.2|1489.6|1489.4|1489.2|1489.2|2196
1609231790000|2020-12-29 08:49:50|1489.8|1489.4|1489.8|1489.6|1490.4|1489.8|1489.8|1489.4|5441
1609231800000|2020-12-29 08:50:00|1489.6|1489.4|1489.6|1489.2|1490|1489.6|1489.6|1489.2|2966
1609231810000|2020-12-29 08:50:10|1489.4|1489.4|1489.2|1488.8|1489.8|1489.4|1489.2|1488.8|1637
1609231820000|2020-12-29 08:50:20|1489|1488.6|1488.4|1488|1489|1488.6|1488.2|1488|783
1609231830000|2020-12-29 08:50:30|1488.2|1487.8|1489.8|1489.4|1489.8|1489.4|1488.2|1487.8|9124
1609231840000|2020-12-29 08:50:40|1490|1489.6|1490.6|1490.4|1490.6|1490.4|1489.6|1489.4|17999
1609231850000|2020-12-29 08:50:50|1490.4|1490.2|1490|1489.6|1490.6|1490.2|1490|1489.6|9905
1609231860000|2020-12-29 08:51:00|1490.2|1489.8|1489.6|1489|1490.4|1490|1489.6|1489|896
1609231870000|2020-12-29 08:51:10|1489.4|1488.8|1486.2|1486|1489.4|1488.8|1486.2|1486|12777
1609231880000|2020-12-29 08:51:20|1486|1485.8|1486|1485.4|1486.4|1486|1485.8|1485.4|10650
1609231890000|2020-12-29 08:51:30|1485.8|1485.6|1487|1486.6|1487.2|1486.8|1485.8|1485.6|4265
1609231900000|2020-12-29 08:51:40|1487.2|1486.8|1487.4|1487|1487.4|1487|1487.2|1486.6|535
1609231910000|2020-12-29 08:51:50|1487.6|1487.2|1488.6|1488|1488.8|1488.4|1487.6|1487|5401
1609231920000|2020-12-29 08:52:00|1488.4|1488.2|1488.8|1488.4|1489|1488.4|1488.4|1488.2|95
1609231930000|2020-12-29 08:52:10|1488.6|1488.2|1488.4|1487.8|1488.8|1488.4|1488.2|1487.8|2740
1609231940000|2020-12-29 08:52:20|1488.2||1488.2||1488.2||1488.2||0
1609231950000|2020-12-29 08:52:30|1488.4|1488|1488.2|1487.8|1488.8|1488.4|1488|1487.8|5305
1609231960000|2020-12-29 08:52:40|1488.4|1488|1488.2|1487.8|1488.4|1488.2|1488|1487.6|4132
1609231970000|2020-12-29 08:52:50|1488|1488|1488.8|1488.2|1488.8|1488.2|1488|1488|101
1609231980000|2020-12-29 08:53:00|1488.6|1488|1488.8|1488.4|1488.8|1488.4|1488.2|1488|634
1609231990000|2020-12-29 08:53:10|1489|1488.6|1488.8|1488.6|1489.2|1488.8|1488.6|1488.2|3699
1609232000000|2020-12-29 08:53:20|1489|1488.8|1488.8|1488.4|1489.2|1488.8|1488.6|1488.4|1341
1609232010000|2020-12-29 08:53:30|1489|1488.6|1489.8|1489.4|1489.8|1489.4|1489|1488.6|5443
1609232020000|2020-12-29 08:53:40|1489.6|1489.2|1489.6|1489|1489.6|1489.2|1489.4|1489|0
1609232030000|2020-12-29 08:53:50|1489.8|1489.2|1489.8|1489.2|1489.8|1489.4|1489.8|1489.2|0
1609232040000|2020-12-29 08:54:00|1489.6|1489.4|1489.6|1489.2|1489.8|1489.4|1489.6|1489.2|3136
1609232050000|2020-12-29 08:54:10|1489.4|1489|1489.4|1488.8|1489.4|1489|1489.4|1488.8|477
1609232060000|2020-12-29 08:54:20|1489.2|1489|1489.2|1488.6|1489.2|1489.2|1489|1488.6|2013
1609232070000|2020-12-29 08:54:30|1489|1488.4|1488.2|1487.6|1489|1488.4|1488.2|1487.6|1800
1609232080000|2020-12-29 08:54:40|1488|1487.4|1486.6|1486.2|1488.2|1487.4|1486.4|1486.2|3910
1609232090000|2020-12-29 08:54:50|1486.4|1486|1486.4|1486|1486.6|1486.2|1486|1485.8|1440
1609232100000|2020-12-29 08:55:00|1486.6|1486.2|1487.4|1486.8|1487.4|1487|1486.6|1486.2|4315
1609232110000|2020-12-29 08:55:10|1487|1486.6|1486.6|1486.2|1487|1486.6|1486.6|1486.2|4036
1609232120000|2020-12-29 08:55:20|1486.8|1486.4|1487.4|1487|1487.4|1487|1486.8|1486.2|389
1609232130000|2020-12-29 08:55:30|1487.2||1487.2||1487.2||1487.2||364
1609232140000|2020-12-29 08:55:40|1487.4|1487.2|1487|1486.8|1488|1487.4|1487|1486.8|3218
1609232150000|2020-12-29 08:55:50|1487.2|1487|1487.8|1487.2|1487.8|1487.4|1487.2|1487|1831
1609232160000|2020-12-29 08:56:00|1487.6|1487|1487.4|1487|1487.8|1487.2|1487.4|1487|300
1609232170000|2020-12-29 08:56:10|1487.6|1487.2|1487.4|1487|1487.6|1487.4|1487.2|1486.8|1700
1609232180000|2020-12-29 08:56:20|1487.2|1486.8|1487|1486.8|1487.2|1486.8|1487|1486.8|2760
1609232190000|2020-12-29 08:56:30|1486.8|1486.6|1487|1486.6|1487|1486.8|1486.8|1486.6|328
1609232200000|2020-12-29 08:56:40|1486.8|1486.4|1486.4|1486|1487|1486.4|1486|1485.6|1500
1609232210000|2020-12-29 08:56:50|1486.6|1486.2|1487.4|1487|1487.4|1487.2|1486.6|1486.2|3678
1609232220000|2020-12-29 08:57:00|1487.2|1486.8|1487.2|1486.8|1487.2|1486.8|1486|1485.8|8779
1609232230000|2020-12-29 08:57:10|1487.4|1487|1487.8|1487.2|1487.8|1487.2|1487|1486.8|3897
1609232240000|2020-12-29 08:57:20||1487||1487||1487||1487|0
1609232250000|2020-12-29 08:57:30|1487.6|1487.2|1487.4|1487.2|1487.6|1487.2|1487|1486.8|3002
1609232260000|2020-12-29 08:57:40|1487.2|1487|1487.4|1486.8|1487.4|1487|1487.2|1486.8|0
1609232270000|2020-12-29 08:57:50|1487.6|1487.2|1488.2|1487.8|1488.4|1487.8|1487.6|1487.2|161
1609232280000|2020-12-29 08:58:00|1488.4|1488.2|1488.8|1488.2|1488.8|1488.4|1488.2|1488.2|3407
1609232290000|2020-12-29 08:58:10|1488.6|1488|1488.8|1488.2|1488.8|1488.2|1488.4|1488|541
1609232300000|2020-12-29 08:58:20|1488.6|1488.6|1488.6|1488.2|1488.6|1488.6|1488.6|1488.2|399
1609232310000|2020-12-29 08:58:30|1488.8||1488.8||1488.8||1488.8||0
1609232320000|2020-12-29 08:58:40|1489|1488.4|1488.8|1488.6|1489|1488.8|1488.8|1488.4|1489
1609232330000|2020-12-29 08:58:50|1488.6|1488.4|1488.6|1488.2|1488.6|1488.4|1488.6|1488.2|1062
1609232350000|2020-12-29 08:59:10|1488.4|1488|1488|1487.8|1488.6|1488|1487.8|1487.6|4835
1609232360000|2020-12-29 08:59:20|1488.6|1488|1488.6|1488.2|1488.6|1488.2|1488.4|1488|32062
1609232370000|2020-12-29 08:59:30|1488.4|1488|1488.4|1488|1488.4|1488.2|1488.2|1488|453
1609232380000|2020-12-29 08:59:40|1488.2|1487.8|1487.8|1487.6|1488.2|1487.8|1487.8|1487.4|1809
1609232390000|2020-12-29 08:59:50|1487.6|1487.4|1488.2|1487.6|1488.2|1487.8|1487.2|1487|2001
1609232400000|2020-12-29 09:00:00|1488|1487.4|1487.4|1487|1488|1487.4|1487.2|1487|6467
1609232410000|2020-12-29 09:00:10|1487.2|1486.8|1487.2|1487|1487.4|1487|1486.8|1486.4|1564
1609232420000|2020-12-29 09:00:20|1487.4|1487.2|1487.2|1486.8|1487.4|1487.2|1487.2|1486.8|2473
1609232430000|2020-12-29 09:00:30|1487|1486.6|1486|1485.6|1487.2|1486.6|1486|1485.4|6936
1609232440000|2020-12-29 09:00:40|1486.2|1485.8|1486|1485.6|1486.4|1486|1485.8|1485.4|4516
1609232450000|2020-12-29 09:00:50|1485.6|1485.4|1485.4|1485|1485.8|1485.4|1485.4|1485|958
1609232460000|2020-12-29 09:01:00|1485.2|1485.2|1485.2|1484.8|1485.4|1485.2|1484.8|1484.4|8312
1609232470000|2020-12-29 09:01:10|1485.4|1485|1486.2|1485.8|1486.4|1486|1485.2|1485|4807
1609232480000|2020-12-29 09:01:20|1486.4|1486|1486.4|1486|1486.4|1486.2|1486.4|1486|200
1609232500000|2020-12-29 09:01:40|1486.2|1485.8|1485.2|1484.8|1486.4|1485.8|1485|1484.8|3713
1609232510000|2020-12-29 09:01:50|1485|1484.6|1486|1485.4|1486|1485.6|1485|1484.6|2017
1609232520000|2020-12-29 09:02:00|1485.8|1485.2|1486|1485.6|1486|1485.6|1485.2|1485|4120
1609232530000|2020-12-29 09:02:10|1486.2|1485.8|1486.6|1486.2|1486.6|1486.2|1486.2|1485.8|587
1609232540000|2020-12-29 09:02:20|1486.4|1486|1486.2|1486|1486.4|1486|1486.2|1486|937
1609232550000|2020-12-29 09:02:30|1486.4|1486.2|1486.2|1485.8|1486.6|1486.2|1486.2|1485.8|1041
1609232560000|2020-12-29 09:02:40|1486.4|1486|1487.2|1486.8|1487.2|1487|1486.4|1486|689
1609232570000|2020-12-29 09:02:50|1487|1486.6|1486.6|1486.4|1487.2|1486.6|1486.6|1486.4|309
1609232580000|2020-12-29 09:03:00|1486.4|1486.2|1487.8|1487.6|1487.8|1487.6|1486.4|1486|5547
1609232590000|2020-12-29 09:03:10|1487.6|1487.4|1487.8|1487.4|1487.8|1487.4|1487.2|1487|1921
1609232600000|2020-12-29 09:03:20|1488|1487.6|1488.6|1488.2|1488.6|1488.2|1488|1487.6|364
1609232610000|2020-12-29 09:03:30|1488.4|1488.4|1488.6|1488.4|1488.6|1488.4|1488.4|1488.2|892
1609232620000|2020-12-29 09:03:40|1488.8|1488.2|1488.6|1488.2|1489|1488.6|1488.6|1488.2|1999
1609232630000|2020-12-29 09:03:50|1488.8|1488.4|1489|1488.8|1489.6|1489.2|1488.8|1488.4|11357
1609232640000|2020-12-29 09:04:00|1489.2|1488.6|1489|1488.8|1489.2|1489|1489|1488.6|1491
1609232650000|2020-12-29 09:04:10|1489.2|1489|1489.6|1489.2|1489.6|1489.4|1489.2|1489|272
1609232660000|2020-12-29 09:04:20|1489.4||1489.4||1489.6||1489.4||0
1609232670000|2020-12-29 09:04:30|1489.6|1489|1489.2|1488.8|1489.6|1489|1489.2|1488.8|6997
1609232680000|2020-12-29 09:04:40|1489|1488.6|1489.2|1488.8|1489.4|1489.2|1489|1488.6|5647
1609232690000|2020-12-29 09:04:50|1489.4|1489|1489.2|1489|1489.4|1489.2|1489.2|1489|250
1609232700000|2020-12-29 09:05:00|1489.4|1489.2|1490|1489.6|1490|1489.6|1489.4|1489.2|827
1609232720000|2020-12-29 09:05:20|1490.2|1489.8|1490.6|1490|1490.6|1490.2|1490.2|1489.6|6793
1609232730000|2020-12-29 09:05:30|1490.4|1489.8|1490.2|1489.6|1490.4|1489.8|1489.8|1489.6|1487
1609232740000|2020-12-29 09:05:40|1489.8|1489.4|1490.4|1490|1490.4|1490|1489.8|1489.4|1886
1609232750000|2020-12-29 09:05:50|1490.6||1490.6||1490.6||1490.6||0
1609232760000|2020-12-29 09:06:00|1490.4|1490.2|1490.6|1490|1490.6|1490.2|1490|1489.8|939
1609232770000|2020-12-29 09:06:10|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|747
1609232780000|2020-12-29 09:06:20||1490.6||1490.4||1490.6||1490.4|0
1609232790000|2020-12-29 09:06:30|1490.6|1490.2|1491.4|1491|1491.4|1491|1490.4|1490.2|19476
1609232810000|2020-12-29 09:06:50|1491.6|1491.2|1491.6|1491.4|1491.8|1491.4|1491.6|1491.2|70
1609232820000|2020-12-29 09:07:00|1491.8|1491.6|1491.4|1491.2|1492|1491.6|1491.4|1491|1183
1609232830000|2020-12-29 09:07:10|1491.2|1491|1491.6|1491.4|1491.6|1491.4|1491|1490.8|3668
1609232840000|2020-12-29 09:07:20|1491.4|1491.2|1491.8|1491.4|1491.8|1491.4|1491.2|1491|3175
1609232850000|2020-12-29 09:07:30|1492|1491.6|1492|1491.6|1492|1491.8|1491.6|1491.2|2615
1609232860000|2020-12-29 09:07:40|1491.8|1491.8|1492|1491.6|1492|1491.8|1491.8|1491.6|163
1609232870000|2020-12-29 09:07:50|1492.2|1491.8|1492.4|1492|1492.6|1492.2|1492.2|1491.6|11914
1609232880000|2020-12-29 09:08:00|1492.8|1492.2|1493|1492.6|1493|1492.6|1492.8|1492|5078
1609232890000|2020-12-29 09:08:10|1492.8|1492.4|1493|1492.6|1493.4|1492.8|1492.8|1492.4|5311
1609232900000|2020-12-29 09:08:20|1492.8|1492.4|1492.6|1492.2|1493|1492.8|1492.4|1491.8|16165
1609232910000|2020-12-29 09:08:30|1492.8|1492.4|1493|1492.6|1493|1492.6|1492.8|1492.4|778
1609232920000|2020-12-29 09:08:40|1493.2|1492.8|1493.4|1493|1493.4|1493.2|1493|1492.8|849
1609232930000|2020-12-29 09:08:50|1493.2|1492.8|1493|1492.6|1493.4|1492.8|1493|1492.4|500
1609232940000|2020-12-29 09:09:00|1493.2|1492.8|1493.6|1493.2|1493.8|1493.4|1493|1492.8|1555
1609232960000|2020-12-29 09:09:20|1493.8|1493.4|1493.8|1493.6|1494|1493.6|1493.6|1493.4|0
1609232970000|2020-12-29 09:09:30|1493.6|1493.4|1493.8|1493.4|1493.8|1493.4|1493.6|1493.2|1406
1609232980000|2020-12-29 09:09:40|1494|1493.6|1493.8|1493.2|1494|1493.6|1493.6|1493.2|1149
1609232990000|2020-12-29 09:09:50|1493.6|1493|1493|1492.6|1493.6|1493|1492.8|1492.2|3897
1609233000000|2020-12-29 09:10:00|1492.8|1492.4|1493.6|1493|1493.6|1493.2|1492.8|1492.4|4817
1609233010000|2020-12-29 09:10:10|1493.8|1493.2|1493.8|1493.4|1493.8|1493.4|1493.6|1493|2267
1609233020000|2020-12-29 09:10:20|1494|1493.6|1493.8|1493.2|1494|1493.8|1493.2|1493|6669
1609233030000|2020-12-29 09:10:30|1493.6|1493|1493.6|1493|1493.6|1493.2|1493.6|1493|628
1609233040000|2020-12-29 09:10:40|1493.4|1493.2|1492.8|1492.4|1493.4|1493.2|1492.6|1492.4|2042
1609233050000|2020-12-29 09:10:50|1492.6|1492.6|1492.6|1492.2|1492.6|1492.6|1492.2|1492|4523
1609233060000|2020-12-29 09:11:00|1492.8|1492.4|1492.4|1492.2|1493|1492.8|1492.4|1492.2|8378
1609233070000|2020-12-29 09:11:10|1492.6|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.2|1250
1609233080000|2020-12-29 09:11:20|1493|1492.6|1493|1492.6|1493|1492.8|1493|1492.6|1500
1609233090000|2020-12-29 09:11:30|1493.2|1492.8|1493.8|1493.4|1494|1493.8|1493.2|1492.6|5353
1609233100000|2020-12-29 09:11:40|1494|1493.6|1494.2|1493.8|1494.2|1494|1494|1493.4|4156
1609233110000|2020-12-29 09:11:50|1494|1493.6|1494.4|1494|1494.6|1494.2|1493.8|1493.6|10470
1609233120000|2020-12-29 09:12:00|1494.6|1494.2|1494.4|1494|1494.6|1494.4|1494.4|1494|3477
1609233130000|2020-12-29 09:12:10|1494.6||1494.6||1494.6||1494.6||0
1609233140000|2020-12-29 09:12:20|1494.4|1494.2|1494.2|1493.8|1494.4|1494.2|1494.2|1493.8|10169
1609233150000|2020-12-29 09:12:30|1494.4|1494|1495.2|1495|1495.4|1495|1494.4|1493.8|14123
1609233160000|2020-12-29 09:12:40|1495.4|1494.8|1494.6|1494.2|1495.4|1494.8|1494.6|1494.2|795
1609233170000|2020-12-29 09:12:50|1494.8|1494.4|1494.8|1494.2|1494.8|1494.4|1494.6|1494.2|0
1609233180000|2020-12-29 09:13:00|1494.6|1494|1494.4|1494|1494.6|1494|1494.2|1494|2253
1609233190000|2020-12-29 09:13:10|1494.2|1493.8|1494.4|1493.8|1494.4|1494|1494|1493.6|4096
1609233200000|2020-12-29 09:13:20|1494.2|1494|1494.6|1494|1494.6|1494.2|1494.2|1493.8|1327
1609233210000|2020-12-29 09:13:30|1494.4|1493.8|1494.2|1493.8|1494.4|1493.8|1494|1493.8|444
1609233220000|2020-12-29 09:13:40|1494|1493.6|1493.8|1493.4|1494|1493.6|1493.8|1493.4|673
1609233230000|2020-12-29 09:13:50|1493.6||1493.8||1493.8||1493.6||0
1609233240000|2020-12-29 09:14:00|1494|1493.8|1494.6|1494|1494.6|1494|1494|1493.4|1538
1609233250000|2020-12-29 09:14:10|1494.8|1494.2|1494.6|1494.2|1494.8|1494.4|1494.4|1494.2|3124
1609233260000|2020-12-29 09:14:20|1494.4|1494|1494|1493.6|1494.4|1494|1494|1493.6|549
1609233270000|2020-12-29 09:14:30|1494.2|1493.8|1494.2|1493.6|1494.2|1493.8|1494.2|1493.6|750
1609233280000|2020-12-29 09:14:40|1494.4|1493.8|1494.6|1494|1494.6|1494|1494.4|1493.8|0
1609233290000|2020-12-29 09:14:50|1494.4|1494.2|1494.8|1494.4|1494.8|1494.4|1494.4|1494.2|1359
1609233300000|2020-12-29 09:15:00|1494.6|1494.2|1494.2|1493.6|1494.6|1494.2|1494.2|1493.6|1553
1609233330000|2020-12-29 09:15:30|1494|1493.8|1493.4|1492.8|1494|1493.8|1493.4|1492.8|2455
1609233340000|2020-12-29 09:15:40|1493.2|1492.6|1493.4|1493|1493.4|1493|1493|1492.6|0
1609233350000|2020-12-29 09:15:50|1493.6|1493.2|1493.8|1493.4|1494|1493.8|1493.6|1493.2|1040
1609233360000|2020-12-29 09:16:00|1494|1493.6|1494.2|1493.8|1494.2|1494|1494|1493.6|1057
1609233370000|2020-12-29 09:16:10|1494|1493.6|1494.4|1494|1494.6|1494.2|1493.8|1493.6|1834
1609233380000|2020-12-29 09:16:20|1494.2|1493.8|1494.2|1493.6|1494.4|1493.8|1493.6|1493.4|2435
1609233390000|2020-12-29 09:16:30|1494.4|1494|1494|1493.6|1494.4|1494.2|1494|1493.6|3098
1609233400000|2020-12-29 09:16:40|1494.2|1493.8|1493.4|1493|1494.2|1493.8|1493.2|1493|9529
1609233410000|2020-12-29 09:16:50|1493.6|1493.2|1493.8|1493.4|1493.8|1493.6|1493.6|1493|1042
1609233420000|2020-12-29 09:17:00|1493.6|1493.2|1493.4|1493|1493.6|1493.2|1493.4|1493|0
1609233430000|2020-12-29 09:17:10|1493.2|1492.8|1493|1492.8|1493.2|1492.8|1493|1492.8|165
1609233440000|2020-12-29 09:17:20|1493.2||1493.4||1493.4||1493.2||0
1609233450000|2020-12-29 09:17:30|1493.6|1493.2|1493.6|1493.4|1493.6|1493.4|1493.6|1493.2|418
1609233460000|2020-12-29 09:17:40|1493.8|1493.6|1494.2|1493.6|1494.2|1493.8|1493.8|1493.6|501
1609233470000|2020-12-29 09:17:50|1494.4|1493.8|1495|1494.4|1495|1494.6|1494.4|1493.8|10701
1609233480000|2020-12-29 09:18:00|1494.8|1494.6|1495|1494.4|1495|1494.8|1494.8|1494.4|8475
1609233490000|2020-12-29 09:18:10|1495.2|1494.6|1495.6|1495.2|1495.8|1495.4|1495.2|1494.6|2661
1609233500000|2020-12-29 09:18:20|1495.4|1495|1495.8|1495.4|1495.8|1495.4|1495.4|1495|274
1609233510000|2020-12-29 09:18:30|1495.6|1495.2|1496.2|1495.8|1496.2|1496|1495.4|1495|3708
1609233520000|2020-12-29 09:18:40|1496.4|1496|1496.4|1495.8|1496.4|1496|1496.4|1495.8|1016
1609233530000|2020-12-29 09:18:50|1496|1495.6|1496.2|1495.8|1496.2|1496|1496|1495.4|2328
1609233540000|2020-12-29 09:19:00|1496||1496.2||1496.2||1496||377
1609233550000|2020-12-29 09:19:10|1496.6|1496.4|1496.8|1496.4|1496.8|1496.4|1496.6|1496|6113
1609233560000|2020-12-29 09:19:20|1497|1496.6|1496.8|1496.4|1497|1496.8|1496.6|1496.4|1840
1609233570000|2020-12-29 09:19:30|1497|1496.6|1497|1496.6|1497|1496.6|1497|1496.6|1201
1609233580000|2020-12-29 09:19:40|1497.2|1496.8|1497.2|1496.6|1497.6|1497.4|1496.8|1496.6|7131
1609233590000|2020-12-29 09:19:50|1497|1496.4|1496.8|1496.4|1497|1496.4|1496.6|1496.4|1130
1609233600000|2020-12-29 09:20:00|1497|1496.6|1497.4|1496.8|1497.4|1496.8|1497|1496.6|970
1609233610000|2020-12-29 09:20:10|1497.2|1496.6|1496.8|1496.4|1497.4|1496.8|1496.8|1496.4|1531
1609233620000|2020-12-29 09:20:20|1497|1496.6|1496.6|1496.2|1497|1496.6|1496.4|1496|2342
1609233630000|2020-12-29 09:20:30|1496.4|1496|1496.8|1496.4|1496.8|1496.4|1496.2|1495.8|3116
1609233640000|2020-12-29 09:20:40|1496.6|1496.2|1496.6|1496.2|1496.8|1496.2|1496.6|1496.2|1227
1609233650000|2020-12-29 09:20:50|1496.4|1496|1496.4|1496|1496.6|1496.2|1496.2|1496|1512
1609233660000|2020-12-29 09:21:00|1496.2|1495.8|1495.8|1495.4|1496.2|1495.8|1495.8|1495.4|4000
1609233670000|2020-12-29 09:21:10|1495.6|1495.2|1495.8|1495.4|1495.8|1495.6|1495.6|1495.2|2097
1609233680000|2020-12-29 09:21:20|1495.4|1495.2|1495.8|1495.4|1495.8|1495.4|1495.4|1495.2|2000
1609233690000|2020-12-29 09:21:30|1496|1495.6|1496.4|1496|1496.4|1496|1496|1495.6|1825
1609233700000|2020-12-29 09:21:40|1496.6|1496.2|1496.8|1496.4|1497|1496.8|1496.6|1496.2|2030
1609233710000|2020-12-29 09:21:50|1497|1496.6|1497|1496.6|1497|1496.6|1497|1496.6|350
1609233720000|2020-12-29 09:22:00|1496.8|1496.8|1496.6|1496.2|1497|1496.8|1496.6|1496.2|1371
1609233730000|2020-12-29 09:22:10|1496.8|1496.4|1496.8|1496.4|1496.8|1496.4|1496.8|1496.4|1737
1609233740000|2020-12-29 09:22:20|1496.6|1496.2|1496.6|1496.2|1496.8|1496.2|1496.4|1496.2|976
1609233750000|2020-12-29 09:22:30|1496.8|1496.4|1497.2|1496.8|1497.2|1497|1496.8|1496.2|6776
1609233760000|2020-12-29 09:22:40|1497|1497|1496.8|1496.2|1497.4|1497|1496.6|1496.2|32819
1609233770000|2020-12-29 09:22:50|1496.6|1496.4|1496.6|1496.4|1497|1496.6|1496.6|1496.2|3597
1609233780000|2020-12-29 09:23:00|1496.4|1496.2|1495.8|1495.4|1496.4|1496.2|1495.8|1495.4|61
1609233800000|2020-12-29 09:23:20|1496|1495.6|1497|1496.6|1497|1496.6|1496|1495.6|2117
1609233810000|2020-12-29 09:23:30|1497.2|1496.8|1497.8|1497.4|1497.8|1497.6|1497.2|1496.8|1727
1609233820000|2020-12-29 09:23:40|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|521
1609233830000|2020-12-29 09:23:50|1497.8|1497.4|1498|1497.6|1498|1497.6|1497.8|1497.4|2779
1609233840000|2020-12-29 09:24:00|1497.8|1497.4|1498|1497.6|1498|1497.6|1497.6|1497.2|3878
1609233850000|2020-12-29 09:24:10|1497.8|1497.4|1498|1497.8|1498|1497.8|1497.6|1497.2|2611
1609233860000|2020-12-29 09:24:20|1498.2|1498|1498.2|1498|1498.2|1498|1498.2|1498|268
1609233870000|2020-12-29 09:24:30|1498.4|1498.2|1498.4|1498.2|1498.6|1498.4|1498.4|1498.2|1138
1609233880000|2020-12-29 09:24:40|1498.2|1498|1498.6|1498.4|1498.6|1498.4|1498.2|1497.8|551
1609233890000|2020-12-29 09:24:50|1498.8|1498.2|1498.8|1498.6|1498.8|1498.6|1498.6|1498.2|1950
1609233900000|2020-12-29 09:25:00|1499|1498.8|1499.6|1499.2|1499.8|1499.6|1499|1498.8|14265
1609233910000|2020-12-29 09:25:10|1499.4|1499|1499.4|1499|1499.4|1499.2|1499.2|1499|500
1609233920000|2020-12-29 09:25:20|1499.6|1499.2|1499.8|1499.4|1499.8|1499.4|1499.4|1499.2|6160
1609233930000|2020-12-29 09:25:30|1500|1499.6|1500.4|1500|1500.4|1500.2|1500|1499.6|41576
1609233940000|2020-12-29 09:25:40|1500.2|1499.8|1500.2|1499.6|1500.2|1499.8|1499.8|1499.6|430
1609233960000|2020-12-29 09:26:00|1500|1499.8|1500.2|1499.6|1500.2|1499.8|1499.6|1499.4|3545
1609233970000|2020-12-29 09:26:10|1500||1499.8||1500||1499.8||0
1609233980000|2020-12-29 09:26:20|1500|1500|1500|1499.6|1500.4|1500|1500|1499.6|12307
1609234000000|2020-12-29 09:26:40|1499.8|1499.8|1500.4|1500|1500.4|1500|1499.8|1499.6|1503
1609234010000|2020-12-29 09:26:50|1500.2|1499.8|1499.8|1499.6|1500.4|1500|1499.8|1499.6|787
1609234020000|2020-12-29 09:27:00|1499.6|1499.4|1498.6|1498.2|1499.6|1499.4|1498.6|1498.2|1816
1609234030000|2020-12-29 09:27:10|1498.4|1498|1499|1498.6|1499|1498.6|1498.2|1497.8|2968
1609234040000|2020-12-29 09:27:20|1498.8|1498.4|1499|1498.4|1499|1498.4|1498.6|1498.4|739
1609234050000|2020-12-29 09:27:30|1499.2|1498.6|1499.8|1499.2|1499.8|1499.4|1499.2|1498.6|500
1609234060000|2020-12-29 09:27:40||1499.4||1499.2||1499.4||1499.2|0
1609234070000|2020-12-29 09:27:50|1499.6|1499.4|1499.8|1499.4|1499.8|1499.4|1499.6|1499.4|150
1609234080000|2020-12-29 09:28:00|1499.6|1499.6|1499.8|1499.4|1499.8|1499.6|1499.6|1499.2|2066
1609234100000|2020-12-29 09:28:20|1500|1499.6|1500.2|1499.8|1500.2|1500|1500|1499.6|773
1609234110000|2020-12-29 09:28:30|1500|1500|1500.2|1499.8|1500.4|1500|1500|1499.8|5223
1609234120000|2020-12-29 09:28:40|1500|1500|1499.8|1499.4|1500|1500|1499.8|1499.4|234
1609234130000|2020-12-29 09:28:50|1499.6|1499.2|1499.6|1499|1499.6|1499.4|1499.4|1499|1686
1609234140000|2020-12-29 09:29:00|1499.4|1498.8|1499.8|1499.2|1499.8|1499.2|1499.2|1498.8|273
1609234150000|2020-12-29 09:29:10|1500|1499.4|1500.4|1500|1500.4|1500.2|1499.8|1499.4|8288
1609234160000|2020-12-29 09:29:20|1500.2|1499.8|1500|1499.8|1500.4|1499.8|1500|1499.8|4755
1609234170000|2020-12-29 09:29:30|1500.2|1500|1500.6|1500|1500.6|1500|1500.2|1500|8895
1609234180000|2020-12-29 09:29:40|1500.8|1500.2|1501.4|1501|1501.6|1501.2|1500.8|1500.2|18321
1609234190000|2020-12-29 09:29:50|1501.6|1501.2|1501.6|1501|1502|1501.8|1501.4|1501|2937
1609234200000|2020-12-29 09:30:00|1501.4|1500.8|1501.6|1501.4|1501.6|1501.4|1501|1500.6|1564
1609234210000|2020-12-29 09:30:10|1502|1501.6|1502|1501.6|1502|1501.8|1501.4|1501.2|2649
1609234220000|2020-12-29 09:30:20|1501.8|1501.4|1501|1500.4|1501.8|1501.6|1500.6|1500.4|2202
1609234230000|2020-12-29 09:30:30|1500.8|1500.6|1501.2|1500.6|1501.2|1500.6|1500.8|1500.6|500
1609234240000|2020-12-29 09:30:40|1501|1500.8|1500.8|1500.4|1501|1500.8|1500.8|1500.2|408
1609234250000|2020-12-29 09:30:50|1500.6|1500.2|1500|1499.6|1500.6|1500.2|1500|1499.6|2007
1609234260000|2020-12-29 09:31:00|1499.8|1499.4|1500.4|1500|1500.4|1500|1499.6|1499.4|1319
1609234270000|2020-12-29 09:31:10|1500|1499.8|1500.2|1499.6|1500.2|1500|1500|1499.6|196
1609234280000|2020-12-29 09:31:20|1500.4|1499.8|1500.8|1500.4|1500.8|1500.4|1500.2|1499.6|5036
1609234290000|2020-12-29 09:31:30|1501|1500.6|1501.6|1501|1501.6|1501|1500.8|1500.4|1812
1609234300000|2020-12-29 09:31:40|1501.8|1501.2|1502|1501.4|1502|1501.4|1501.8|1501.2|0
1609234310000|2020-12-29 09:31:50|1502.2|1501.6|1501.8|1501.4|1502.2|1502|1501.8|1501.4|5806
1609234320000|2020-12-29 09:32:00|1502.2|1501.6|1501.8|1501.2|1502.4|1502.2|1501.6|1501.2|11289
1609234330000|2020-12-29 09:32:10|1502.2|1501.4|1501.8|1501.2|1502.2|1502|1501.6|1501.2|6591
1609234340000|2020-12-29 09:32:20|1502.2|1501.4|1502.4|1502|1502.4|1502|1502.2|1501.4|3261
1609234350000|2020-12-29 09:32:30|1502.2|1502.2|1502.4|1502|1502.4|1502.2|1502.2|1502|396
1609234360000|2020-12-29 09:32:40|1502.2|1501.8|1501.8|1501.6|1502.2|1501.8|1501.8|1501.4|4713
1609234370000|2020-12-29 09:32:50|1502|1501.8|1502.2|1501.6|1502.2|1501.8|1502|1501.6|388
1609234380000|2020-12-29 09:33:00|1502.4|1501.8|1502.6|1502.2|1502.6|1502.4|1502.4|1501.6|350
1609234390000|2020-12-29 09:33:10|1502.4|1502|1502.4|1502|1502.6|1502|1502.4|1502|1473
1609234400000|2020-12-29 09:33:20|1502.2|1501.8|1502.6|1502.2|1502.6|1502.2|1502.2|1501.8|2402
1609234410000|2020-12-29 09:33:30|1502.4|1502|1502.2|1501.8|1502.4|1502.2|1501.8|1501.4|40096
1609234420000|2020-12-29 09:33:40|1502.4|1502|1502.6|1502.4|1502.6|1502.4|1502.4|1502|500
1609234430000|2020-12-29 09:33:50|1502.4|1502.2|1501.8|1501.4|1502.4|1502.2|1501.8|1501.4|5274
1609234440000|2020-12-29 09:34:00|1501.6|1501.2|1501|1500.6|1501.6|1501.2|1501|1500.4|5960
1609234450000|2020-12-29 09:34:10|1501.2|1500.8|1501|1500.6|1501.2|1501|1500.8|1500.6|734
1609234460000|2020-12-29 09:34:20|1500.8|1500.4|1500.6|1500.2|1501|1500.4|1500.4|1500|608
1609234470000|2020-12-29 09:34:30|1500.4|1500|1500.2|1499.8|1500.4|1500|1500.2|1499.6|1942
1609234490000|2020-12-29 09:34:50|1500.4|1500|1499.6|1499.2|1500.6|1500.2|1499.6|1499.2|8671
1609234500000|2020-12-29 09:35:00|1499.4|1499.4|1499.4|1498.8|1499.8|1499.6|1499|1498.8|5110
1609234510000|2020-12-29 09:35:10|1499|1498.6|1499.6|1499.2|1499.8|1499.4|1499|1498.6|3149
1609234520000|2020-12-29 09:35:20|1499.4|1499|1499.6|1499|1499.6|1499.2|1499.4|1499|0
1609234530000|2020-12-29 09:35:30|1499.4|1499.2|1498.8|1498.4|1499.8|1499.2|1498.6|1498.2|1494
1609234540000|2020-12-29 09:35:40|1498.6|1498.6|1498.4|1498.2|1499|1498.6|1498.4|1498.2|3072
1609234550000|2020-12-29 09:35:50|1498.2|1498|1498.6|1498.2|1498.6|1498.2|1497.8|1497.6|6159
1609234560000|2020-12-29 09:36:00|1498.4|1498|1497.4|1497|1498.6|1498|1497.4|1497|4740
1609234570000|2020-12-29 09:36:10|1497|1496.8|1496|1495.4|1497|1496.8|1495.8|1495.4|1446
1609234580000|2020-12-29 09:36:20|1495.8|1495.6|1495.8|1495.4|1495.8|1495.6|1495.6|1495.4|1
1609234590000|2020-12-29 09:36:30|1495.6|1495.2|1495.6|1495|1495.8|1495.4|1495.4|1495|3316
1609234600000|2020-12-29 09:36:40|1495.8||1495.8||1495.8||1495.8||0
1609234610000|2020-12-29 09:36:50|1495.6|1495.4|1496.4|1495.8|1496.4|1496|1495.6|1495|1997
1609234620000|2020-12-29 09:37:00|1496.2|1496|1496.8|1496.2|1497|1496.4|1496.2|1496|5760
1609234630000|2020-12-29 09:37:10|1497|1496.4|1496.8|1496.6|1497.2|1497|1496.8|1496.4|6185
1609234640000|2020-12-29 09:37:20|1497|1496.8|1497.8|1497.4|1497.8|1497.4|1497|1496.8|3921
1609234650000|2020-12-29 09:37:30|1498|1497.6|1497.8|1497.4|1498|1497.6|1497.6|1497.2|760
1609234660000|2020-12-29 09:37:40|1498|1497.2|1498|1497.4|1498|1497.8|1498|1497.2|226
1609234670000|2020-12-29 09:37:50|1498.2|1497.8|1498.2|1497.8|1498.2|1498|1498.2|1497.6|2371
1609234680000|2020-12-29 09:38:00|1498.4|1498|1498.6|1498.2|1498.6|1498.2|1498|1497.8|8094
1609234690000|2020-12-29 09:38:10|1498.8|1498.4|1498.8|1498.2|1499|1498.4|1498.4|1498.2|607
1609234710000|2020-12-29 09:38:30|1499|1498.4|1499|1498.6|1499.2|1498.6|1499|1498.4|0
1609234720000|2020-12-29 09:38:40|1499.2|1498.8|1498.8|1498.4|1499.2|1498.8|1498.8|1498.4|731
1609234730000|2020-12-29 09:38:50|1498.6|1498.2|1498.6|1498|1498.6|1498.2|1498.4|1498|1360
1609234740000|2020-12-29 09:39:00|1498.4|1498.2|1498|1497.6|1498.6|1498.2|1497.8|1497.6|7604
1609234750000|2020-12-29 09:39:10|1497.8|1497.8|1498.2|1498|1498.2|1498|1497.8|1497.8|1024
1609234760000|2020-12-29 09:39:20|1498|1497.8|1498.2|1497.6|1498.2|1497.8|1497.8|1497.4|2844
1609234770000|2020-12-29 09:39:30|1498.4|1497.8|1498.4|1498|1498.4|1498|1498.2|1497.8|0
1609234780000|2020-12-29 09:39:40|1498.6|1498.2|1499|1498.6|1499|1498.8|1498.2|1498|11357
1609234790000|2020-12-29 09:39:50|1499.2|1498.8|1499.8|1499.4|1499.8|1499.4|1499|1498.6|5199
1609234800000|2020-12-29 09:40:00|1499.6|1499.2|1499.4|1499.2|1499.6|1499.4|1499.4|1499.2|501
1609234810000|2020-12-29 09:40:10|1499.6||1499.6||1499.6||1499.6||0
1609234820000|2020-12-29 09:40:20|1500|1499.4|1500|1499.6|1500|1499.8|1500|1499.2|5405
1609234830000|2020-12-29 09:40:30|1500.2|1499.8|1500.2|1500|1500.4|1500|1499.8|1499.6|16618
1609234840000|2020-12-29 09:40:40|1500.4|1499.8|1500.8|1500.2|1501|1500.6|1500.4|1499.8|4512
1609234850000|2020-12-29 09:40:50|1500.6|1500|1500.8|1500.2|1500.8|1500.4|1500.2|1499.8|6238
1609234860000|2020-12-29 09:41:00|1500.6|1500.4|1501.2|1500.8|1501.2|1501|1500.6|1500.2|1484
1609234870000|2020-12-29 09:41:10|1501|1500.6|1500.8|1500.4|1501|1500.6|1500.6|1500.2|1149
1609234880000|2020-12-29 09:41:20|1500.6|1500.2|1500.2|1500|1500.6|1500.6|1500.2|1500|1749
1609234890000|2020-12-29 09:41:30|1500|1499.8|1501.2|1500.4|1501.2|1500.4|1500|1499.8|12927
1609234900000|2020-12-29 09:41:40|1501|1500.2|1500.6|1500|1501|1500.4|1500.4|1500|2361
1609234910000|2020-12-29 09:41:50|1500.8|1500.2|1500.8|1500.4|1500.8|1500.4|1500.6|1500.2|344
1609234920000|2020-12-29 09:42:00|1500.6|1500.2|1500.4|1500.2|1500.6|1500.4|1500.4|1500.2|1326
1609234930000|2020-12-29 09:42:10|1500.6|1500|1500.8|1500.4|1501|1500.4|1500.6|1500|898
1609234940000|2020-12-29 09:42:20|1501||1501||1501||1500.8||0
1609234950000|2020-12-29 09:42:30|1501.2|1500.6|1501.4|1501|1501.4|1501|1501.2|1500.6|912
1609234960000|2020-12-29 09:42:40|1501.2|1500.8|1501.2|1500.8|1501.2|1500.8|1500.8|1500.4|573
1609234970000|2020-12-29 09:42:50|1501|1500.6|1500.8|1500.4|1501|1500.6|1500.4|1500.2|1672
1609234980000|2020-12-29 09:43:00|1501|1500.6|1501.4|1500.8|1501.4|1500.8|1501|1500.6|472
1609234990000|2020-12-29 09:43:10|1501.2|1500.6|1501|1500.8|1501.2|1500.8|1500.8|1500.4|2226
1609235000000|2020-12-29 09:43:20|1500.8|1500.6|1500.4|1500|1501|1500.6|1500.2|1500|4120
1609235010000|2020-12-29 09:43:30|1500.2||1500.2||1500.2||1500.2||0
1609235030000|2020-12-29 09:43:50|1500|1499.8|1500|1499.8|1500|1499.8|1499.8|1499.4|5481
1609235040000|2020-12-29 09:44:00|1500.2|1500|1499.8|1499.6|1500.2|1500|1499.8|1499.4|4567
1609235050000|2020-12-29 09:44:10|1500|1499.8|1500.2|1499.8|1500.2|1500|1500|1499.8|1990
1609235060000|2020-12-29 09:44:20||1500||1500||1500||1500|0
1609235070000|2020-12-29 09:44:30|1500|1499.8|1500|1499.6|1500|1499.8|1499.8|1499.4|7060
1609235090000|2020-12-29 09:44:50|1499.8|1499.4|1499|1498.8|1499.8|1499.4|1499|1498.8|895
1609235100000|2020-12-29 09:45:00|1498.8|1498.6|1498.4|1498.2|1498.8|1498.6|1498.4|1498|940
1609235110000|2020-12-29 09:45:10|1498.6|1498.4|1498.8|1498.2|1498.8|1498.4|1498.6|1498.2|117
1609235130000|2020-12-29 09:45:30|1498.6|1498.4|1499.2|1498.6|1499.2|1499|1498.6|1498.4|833
1609235140000|2020-12-29 09:45:40|1499|1498.8|1498.6|1498.2|1499.2|1498.8|1498.6|1498.2|710
1609235150000|2020-12-29 09:45:50|1498.4|1498|1498.6|1498.2|1498.6|1498.2|1498|1497.8|7143
1609235160000|2020-12-29 09:46:00|1498.8|1498.4|1498.6|1498.2|1498.8|1498.6|1498.4|1498|1027
1609235170000|2020-12-29 09:46:10|1498.8|1498.4|1499|1498.6|1499|1498.6|1498.8|1498.4|763
1609235180000|2020-12-29 09:46:20||1498.4||1498.6||1498.6||1498.4|0
1609235190000|2020-12-29 09:46:30||1498.4||1498.6||1498.6||1498.4|0
1609235200000|2020-12-29 09:46:40|1498.6|1498.4|1498.4|1498|1498.8|1498.4|1498.4|1498|843
1609235210000|2020-12-29 09:46:50|1498.2|1497.8|1498|1497.6|1498.4|1497.8|1498|1497.4|5
1609235220000|2020-12-29 09:47:00|1498.2|1497.8|1498.8|1498.4|1498.8|1498.4|1498.2|1497.8|1458
1609235230000|2020-12-29 09:47:10|1499|1498.2|1499|1498.4|1499|1498.4|1499|1498.2|0
1609235240000|2020-12-29 09:47:20|1498.8|1498.6|1499.2|1498.6|1499.2|1498.8|1498.8|1498.4|0
1609235250000|2020-12-29 09:47:30|1499|1498.8|1499|1498.6|1499|1498.8|1499|1498.6|2003
1609235260000|2020-12-29 09:47:40|1498.8||1498.8||1498.8||1498.8||0
1609235270000|2020-12-29 09:47:50|1499|1498.8|1499.2|1499|1499.4|1499.2|1499|1498.6|1580
1609235280000|2020-12-29 09:48:00|1499|1498.8|1498.2|1497.8|1499|1498.8|1498.2|1497.8|4131
1609235290000|2020-12-29 09:48:10|1498.6|1498|1499.6|1499.2|1499.6|1499.2|1498.6|1497.8|4960
1609235300000|2020-12-29 09:48:20||1499||1499||1499||1499|0
1609235310000|2020-12-29 09:48:30|1499.4|1499.2|1499.6|1499.2|1499.6|1499.2|1498.8|1498.6|10322
1609235320000|2020-12-29 09:48:40|1499.4|1499|1499|1498.6|1499.4|1499.2|1499|1498.6|1522
1609235330000|2020-12-29 09:48:50|1499.2|1498.8|1499.6|1499|1499.6|1499|1499.2|1498.8|500
1609235340000|2020-12-29 09:49:00|1499.8|1499.2|1499.8|1499.2|1499.8|1499.2|1499.8|1499|0
1609235350000|2020-12-29 09:49:10|1500|1499.4|1500|1499.6|1500|1499.6|1500|1499.4|0
1609235360000|2020-12-29 09:49:20|1500.2|1499.8|1501|1500.6|1501|1500.6|1500.2|1499.6|11552
1609235370000|2020-12-29 09:49:30|1501.2|1500.8|1501.2|1500.6|1501.2|1500.8|1501.2|1500.6|0
1609235380000|2020-12-29 09:49:40|1501|1500.8|1501.2|1500.6|1501.2|1501|1501|1500.6|0
1609235390000|2020-12-29 09:49:50|1501|1500.8|1501.6|1501.2|1501.6|1501.2|1501|1500.8|1650
1609235400000|2020-12-29 09:50:00|1501.4|1501|1501.8|1501.2|1501.8|1501.2|1501.2|1500.8|1878
1609235410000|2020-12-29 09:50:10|1501.6||1501.6||1501.6||1501.6||66
1609235420000|2020-12-29 09:50:20|1501.8|1500.6|1501.2|1500.8|1501.8|1500.8|1500.8|1500.4|27830
1609235430000|2020-12-29 09:50:30|1501.4|1501|1501.6|1501.2|1501.6|1501.2|1501.4|1501|0
1609235440000|2020-12-29 09:50:40|1501.8|1501|1502|1501.6|1502.2|1502|1501.2|1501|20009
1609235450000|2020-12-29 09:50:50|1501.8|1501.4|1501.6|1501.2|1501.8|1501.4|1501.6|1501|2320
1609235470000|2020-12-29 09:51:10|1501.4|1501|1501.2|1500.6|1501.6|1501|1501.2|1500.6|1795
1609235480000|2020-12-29 09:51:20|1501|1500.4|1501.2|1500.6|1501.2|1500.6|1500.8|1500.4|92
1609235490000|2020-12-29 09:51:30|1501.4|1500.8|1501.2|1500.6|1501.6|1501|1501.2|1500.6|0
1609235500000|2020-12-29 09:51:40|1501.4||1501.2||1501.4||1501.2||0
1609235510000|2020-12-29 09:51:50|1501|1500.4|1501|1500.6|1501|1500.6|1500.8|1500.4|95
1609235520000|2020-12-29 09:52:00|1500.8|1500.4|1499.2|1498.8|1500.8|1500.4|1499.2|1498.6|3256
1609235530000|2020-12-29 09:52:10|1499.4|1499.2|1499.6|1499.2|1499.6|1499.2|1499.4|1499.2|0
1609235540000|2020-12-29 09:52:20|1499.8|1499.4|1499.6|1499.2|1500.4|1500|1499.6|1499.2|0
1609235550000|2020-12-29 09:52:30|1499.8|1499|1499.6|1498.8|1500|1499|1499.6|1498.8|0
1609235560000|2020-12-29 09:52:40|1499.4|1499|1500|1499.4|1500|1499.4|1499.2|1499|900
1609235570000|2020-12-29 09:52:50||1499.6||1499.4||1499.6||1499.4|0
1609235580000|2020-12-29 09:53:00||1499.6||1499.4||1499.6||1499.4|0
1609235590000|2020-12-29 09:53:10|1500.2|1499.6|1500.4|1500|1500.4|1500|1500.2|1499.6|585
1609235600000|2020-12-29 09:53:20||1500.2||1500.2||1500.2||1500.2|32
1609235610000|2020-12-29 09:53:30|1500.2|1500|1499.8|1499.4|1500.2|1500|1499.8|1499.4|750
1609235620000|2020-12-29 09:53:40|1500|1499.6|1499.8|1499.4|1500|1499.8|1499.8|1499.4|1292
1609235630000|2020-12-29 09:53:50|1500|1499.6|1499.8|1499.6|1500|1499.8|1499.8|1499.6|374
1609235650000|2020-12-29 09:54:10|1500|1499.4|1500|1499.6|1500|1499.6|1500|1499.4|293
1609235660000|2020-12-29 09:54:20|1500.2|1499.8|1500.8|1500.2|1500.8|1500.2|1500.2|1499.8|1463
1609235680000|2020-12-29 09:54:40|1500.6||1500.6||1500.6||1500.6||0
1609235690000|2020-12-29 09:54:50|1500.8|1500.4|1501.4|1501|1501.4|1501|1500.8|1500.2|7736
1609235700000|2020-12-29 09:55:00|1501.2|1500.8|1501|1500.8|1501.2|1500.8|1501|1500.8|1600
1609235710000|2020-12-29 09:55:10|1501.2|1501|1500.6|1500.2|1501.2|1501|1500.4|1500|13206
1609235720000|2020-12-29 09:55:20|1500.8|1500.4|1500.4|1500|1501|1500.6|1500.4|1500|1186
1609235730000|2020-12-29 09:55:30|1500.2|1499.8|1500.4|1500|1500.4|1500|1500|1499.6|6104
1609235740000|2020-12-29 09:55:40|1500.6|1500.2|1500.8|1500.2|1500.8|1500.2|1500.6|1500.2|1138
1609235750000|2020-12-29 09:55:50|1500.6|1500.4|1500.8|1500.4|1500.8|1500.4|1500.4|1500.4|0
1609235760000|2020-12-29 09:56:00|1500.6|1500.2|1500.4|1500|1500.6|1500.2|1500.4|1500|574
1609235770000|2020-12-29 09:56:10|1500.6||1500.4||1500.6||1500.4||0
1609235780000|2020-12-29 09:56:20||1500.2||1500.2||1500.2||1500.2|0
1609235790000|2020-12-29 09:56:30|1500.6|1500.4|1501|1500.8|1501.2|1500.8|1500.6|1500.4|2913
1609235800000|2020-12-29 09:56:40|1501.2|1501|1501.4|1501|1501.4|1501|1501.2|1501|507
1609235810000|2020-12-29 09:56:50|1501.6|1501.2|1501.8|1501.4|1502.2|1501.8|1501.6|1501.2|9870
1609235820000|2020-12-29 09:57:00|1502|1501.6|1502|1501.8|1502|1501.8|1501.8|1501.6|500
1609235830000|2020-12-29 09:57:10|1501.8|1501.6|1502|1501.8|1502|1501.8|1501.8|1501.4|1600
1609235840000|2020-12-29 09:57:20|1502.2|1501.6|1502.4|1502|1502.4|1502.2|1502.2|1501.6|13228
1609235850000|2020-12-29 09:57:30||1502.2||1502.2||1502.2||1502.2|1433
1609235860000|2020-12-29 09:57:40|1502.6|1502.4|1502.6|1502.2|1502.6|1502.4|1502.6|1502.2|2095
1609235870000|2020-12-29 09:57:50|1502.4|1502|1501.8|1501.4|1502.4|1502.2|1501.8|1501.4|3319
1609235880000|2020-12-29 09:58:00|1501.6|1501.2|1501.4|1501|1501.8|1501.4|1501|1500.6|985
1609235890000|2020-12-29 09:58:10|1501.2|1500.8|1501|1500.6|1501.2|1500.8|1501|1500.6|350
1609235900000|2020-12-29 09:58:20||1500.4||1500.4||1500.6||1500.4|1200
1609235910000|2020-12-29 09:58:30|1500.8|1500.2|1500.2|1499.8|1500.8|1500.4|1500.2|1499.8|2824
1609235920000|2020-12-29 09:58:40|1500|1499.6|1499.8|1499.4|1500|1499.6|1499.6|1499.4|1928
1609235940000|2020-12-29 09:59:00|1499.6|1499.2|1499.4|1499.2|1499.8|1499.2|1499.4|1499.2|372
1609235950000|2020-12-29 09:59:10|1499.6|1499.4|1500|1499.6|1500|1499.6|1499.6|1499.4|978
1609235960000|2020-12-29 09:59:20|1499.8|1499.8|1499.8|1499.2|1499.8|1499.8|1499.4|1499.2|857
1609235970000|2020-12-29 09:59:30|1499.4||1499.4||1499.4||1499.4||630
1609235980000|2020-12-29 09:59:40|1499.6|1499.4|1499.8|1499.2|1499.8|1499.4|1499.6|1499.2|22
1609235990000|2020-12-29 09:59:50||1499.4||1499.2||1499.4||1499.2|200
1609236000000|2020-12-29 10:00:00|1499.4|1499|1499.2|1498.8|1499.4|1499|1498.6|1498.2|1494
1609236010000|2020-12-29 10:00:10|1499.4||1499.4||1499.4||1499.4||2200
1609236020000|2020-12-29 10:00:20|1499.6|1499|1499.8|1499.2|1499.8|1499.2|1499.4|1499|1411
1609236030000|2020-12-29 10:00:30|1499.6||1499.6||1499.6||1499.6||400
1609236040000|2020-12-29 10:00:40|1499.4|1498.8|1499.2|1498.6|1499.4|1498.8|1499.2|1498.6|1483
1609236050000|2020-12-29 10:00:50|1499||1498.8||1499||1498.8||0
1609236060000|2020-12-29 10:01:00|1499|1498.8|1499.2|1498.8|1499.2|1498.8|1499|1498.8|656
1609236070000|2020-12-29 10:01:10|1499.4|1499|1499.6|1499|1499.6|1499|1499.2|1499|0
1609236080000|2020-12-29 10:01:20|1499.4||1499.4||1499.6||1499.4||0
1609236090000|2020-12-29 10:01:30|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|0
1609236100000|2020-12-29 10:01:40|1499.8|1499.4|1500|1499.2|1500|1499.6|1499.6|1499.2|1489
1609236110000|2020-12-29 10:01:50|1499.8||1500||1500||1499.6||0
1609236120000|2020-12-29 10:02:00|1499.8||1499.6||1500||1499.6||0
1609236130000|2020-12-29 10:02:10|1499.8|1499.4|1500|1499.6|1500|1499.6|1499.8|1499.4|319
1609236140000|2020-12-29 10:02:20|||||||||500
1609236150000|2020-12-29 10:02:30|1500.2|1499.8|1500.6|1500.2|1500.6|1500.2|1500.2|1499.8|8677
1609236160000|2020-12-29 10:02:40|1500.4|1500|1500.4|1500|1500.6|1500|1500|1499.6|767
1609236170000|2020-12-29 10:02:50|1500.6||1500.6||1500.6||1500.6||868
1609236180000|2020-12-29 10:03:00||1500.2||1500.2||1500.2||1500.2|0
1609236200000|2020-12-29 10:03:20|1500.4|1500|1499.8|1499.6|1500.6|1500|1499.8|1499.6|16023
1609236210000|2020-12-29 10:03:30|1499.6|1499.4|1499.6|1499.2|1499.8|1499.4|1499.6|1499.2|932
1609236220000|2020-12-29 10:03:40|1499.8|1499.4|1500.2|1499.8|1500.4|1499.8|1499.8|1499.4|758
1609236230000|2020-12-29 10:03:50|1500.4||1500.4||1500.4||1500.4||70
1609236240000|2020-12-29 10:04:00|1500.2|1500|1500.6|1500.2|1501|1500.2|1500.2|1500|1105
1609236250000|2020-12-29 10:04:10|1500.8||1500.8||1501||1500.8||0
1609236260000|2020-12-29 10:04:20|1501|1500.4|1501|1500.6|1501.2|1500.8|1501|1500.4|745
1609236270000|2020-12-29 10:04:30|1500.8|1500.4|1500.2|1499.6|1500.8|1500.4|1500.2|1499.4|972
1609236290000|2020-12-29 10:04:50|1500|1499.8|1500.6|1499.8|1500.6|1500|1499.8|1499.8|2087
1609236300000|2020-12-29 10:05:00|1500.4|1500|1500.6|1500|1500.6|1500.2|1500.2|1499.8|0
1609236310000|2020-12-29 10:05:10|1500.8|1500.2|1501|1500.6|1501|1500.6|1500.8|1500.2|0
1609236320000|2020-12-29 10:05:20|1501.2|1500.4|1501.4|1500.8|1501.4|1500.8|1501.2|1500.4|0
1609236330000|2020-12-29 10:05:30|1501|1500.6|1501|1500.2|1501|1500.6|1500.6|1500.2|590
1609236340000|2020-12-29 10:05:40|1500.8||1500.6||1500.8||1500.6||0
1609236350000|2020-12-29 10:05:50|1500.8||1500.6||1500.8||1500.6||0
1609236360000|2020-12-29 10:06:00|1500.8|1500.4|1501|1500.6|1501|1500.6|1500.8|1500.4|200
1609236370000|2020-12-29 10:06:10|1500.8|1500.4|1500.6|1500|1500.8|1500.4|1500.6|1500|59
1609236380000|2020-12-29 10:06:20|1500.4|1500.2|1500.6|1500|1500.6|1500.2|1500.4|1500|308
1609236390000|2020-12-29 10:06:30|1500.4|1499.8|1499.8|1499.2|1500.4|1499.8|1499.8|1499.2|518
1609236400000|2020-12-29 10:06:40|1499.6||1499.4||1499.6||1499.4||500
1609236410000|2020-12-29 10:06:50|1499.2|1499|1499.8|1499.2|1499.8|1499.4|1499.2|1499|868
1609236420000|2020-12-29 10:07:00|1499.6|1499|1499.6|1499.4|1499.8|1499.4|1499.2|1499|744
1609236430000|2020-12-29 10:07:10|1499.8|1499.2|1499|1498.8|1499.8|1499.2|1498.8|1498.4|3609
1609236440000|2020-12-29 10:07:20|1498.8|1498.6|1499.2|1498.6|1499.2|1498.8|1498.8|1498.4|1578
1609236450000|2020-12-29 10:07:30|1499.4|1498.8|1499.4|1498.8|1499.4|1498.8|1499.4|1498.8|0
1609236460000|2020-12-29 10:07:40|1499.2|1499|1499.4|1499|1499.4|1499|1499|1499|0
1609236470000|2020-12-29 10:07:50|1499.6|1499.2|1499.8|1499.4|1500.2|1499.4|1499.6|1499.2|94
1609236480000|2020-12-29 10:08:00|1500|1499.6|1500.2|1499.6|1500.6|1500.2|1499.8|1499.4|1385
1609236490000|2020-12-29 10:08:10|1500|1499.4|1499.8|1499.4|1500|1499.4|1499.6|1499.4|95
1609236500000|2020-12-29 10:08:20|||||||||150
1609236510000|2020-12-29 10:08:30|1500|1499.6|1500|1499.4|1500|1499.6|1499.8|1499.4|0
1609236520000|2020-12-29 10:08:40|1499.8|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.6|0
1609236530000|2020-12-29 10:08:50|1499.8|1499.4|1499.8|1499.2|1499.8|1499.4|1499.6|1499.2|948
1609236540000|2020-12-29 10:09:00|1500|1499.4|1500.6|1500|1500.6|1500|1500|1499.4|779
1609236550000|2020-12-29 10:09:10||1500.2||1500.2||1500.2||1500.2|0
1609236560000|2020-12-29 10:09:20|1500.4|1500|1500.4|1500|1500.4|1500|1500.2|1500|100
1609236580000|2020-12-29 10:09:40|1500.6|1500.2|1500.6|1500.2|1500.6|1500.4|1500.6|1500.2|593
1609236590000|2020-12-29 10:09:50|1500.4|1500|1500.2|1499.8|1500.4|1500|1500.2|1499.8|719
1609236600000|2020-12-29 10:10:00|1500.4|1500|1500.4|1500|1500.6|1500.2|1500.2|1500|1465
1609236610000|2020-12-29 10:10:10|1500.2|1499.8|1500|1499.6|1500.2|1499.8|1500|1499.4|1143
1609236620000|2020-12-29 10:10:20|1499.8|1499.4|1499.2|1498.8|1499.8|1499.4|1499.2|1498.8|2372
1609236630000|2020-12-29 10:10:30|1499|1498.6|1498.8|1498.4|1499|1498.6|1498.8|1498.2|471
1609236640000|2020-12-29 10:10:40|1499|1498.6|1499.2|1498.8|1499.2|1498.8|1499|1498.6|930
1609236660000|2020-12-29 10:11:00|1499|1498.6|1498.8|1498.4|1499|1498.6|1498.8|1498.4|555
1609236670000|2020-12-29 10:11:10|1498.6|1498.6|1498.8|1498.4|1498.8|1498.6|1498.6|1498.4|897
1609236690000|2020-12-29 10:11:30|1498.6|1498.2|1498.6|1498.2|1498.8|1498.4|1498.4|1498|1635
1609236700000|2020-12-29 10:11:40|1498.4|1498.4|1498.8|1498.2|1498.8|1498.4|1498.4|1498.2|0
1609236710000|2020-12-29 10:11:50|1499|1498.4|1499.4|1499|1499.4|1499|1499|1498.4|753
1609236720000|2020-12-29 10:12:00|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.4|1499.2|202
1609236730000|2020-12-29 10:12:10|1499.4|1499.4|1499.2|1498.8|1499.4|1499.4|1499|1498.6|1132
1609236740000|2020-12-29 10:12:20|1499|1498.6|1499.4|1498.6|1499.4|1498.6|1498.8|1498.6|1198
1609236750000|2020-12-29 10:12:30||1498.8||1499||1499||1498.8|0
1609236760000|2020-12-29 10:12:40|1499.6||1499.8||1499.8||1499.6||0
1609236770000|2020-12-29 10:12:50|1499.6|1499.2|1499.4|1499|1499.8|1499.4|1499.2|1498.8|1182
1609236790000|2020-12-29 10:13:10|1499.2|1499.2|1499.2|1498.8|1499.2|1499.2|1499.2|1498.8|95
1609236800000|2020-12-29 10:13:20|1499.4|1499|1499.4|1499.2|1499.4|1499.2|1499.4|1498.8|1169
1609236810000|2020-12-29 10:13:30|1499.2|1499|1499.2|1499|1499.2|1499|1499.2|1499|390
1609236820000|2020-12-29 10:13:40|1499.4||1499.4||1499.4||1499.2||2274
1609236830000|2020-12-29 10:13:50|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|215
1609236850000|2020-12-29 10:14:10|1499.8|1499|1499|1498.6|1499.8|1499|1499|1498.6|4847
1609236860000|2020-12-29 10:14:20|1499.2|1498.8|1498.8|1498.6|1499.4|1499|1498.8|1498.6|2000
1609236870000|2020-12-29 10:14:30|1499|1498.4|1498.6|1498|1499|1498.4|1498.6|1498|779
1609236890000|2020-12-29 10:14:50|1498.4|1498.2|1498.4|1498|1498.6|1498.4|1498.4|1498|1500
1609236900000|2020-12-29 10:15:00|1498.2|1497.8|1497.6|1497.2|1498.2|1498|1497.6|1497.2|12883
1609236910000|2020-12-29 10:15:10|1497.4|1497|1497.8|1497.4|1497.8|1497.6|1497.4|1497|1168
1609236920000|2020-12-29 10:15:20|1498|1497.6|1498.2|1497.8|1498.2|1497.8|1498|1497.6|740
1609236940000|2020-12-29 10:15:40|1498.4|1498|1498.4|1498|1498.4|1498|1498.2|1498|3567
1609236950000|2020-12-29 10:15:50|1498.2|1497.8|1497.2|1496.8|1498.2|1497.8|1497|1496.8|16192
1609236960000|2020-12-29 10:16:00|1497|1496.6|1496.8|1496.4|1497|1496.6|1496.4|1496|952
1609236970000|2020-12-29 10:16:10|1497|1496.6|1496.8|1496.4|1497|1496.6|1496.8|1496.4|605
1609236980000|2020-12-29 10:16:20|1497|1496.6|1497.4|1496.8|1497.4|1496.8|1497|1496.6|543
1609236990000|2020-12-29 10:16:30|1497.2|1496.6|1497.2|1496.8|1497.4|1497|1497|1496.4|476
1609237000000|2020-12-29 10:16:40|1497|1496.6|1496.8|1496.4|1497.2|1496.8|1496.8|1496.4|97
1609237010000|2020-12-29 10:16:50|1497|1496.6|1497|1496.6|1497|1496.6|1497|1496.6|89
1609237020000|2020-12-29 10:17:00|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|1496.8|1496.4|2841
1609237030000|2020-12-29 10:17:10||1496.6||1496.6||1496.8||1496.6|200
1609237060000|2020-12-29 10:17:40|1497|1496.4|1496.8|1496.4|1497|1496.4|1496.6|1496.4|1183
1609237070000|2020-12-29 10:17:50|1497|1496.6|1497.2|1497|1497.6|1497.2|1497|1496.6|3146
1609237080000|2020-12-29 10:18:00|1497.4|1497.2|1497.6|1497|1497.6|1497.2|1497.4|1497|446
1609237100000|2020-12-29 10:18:20|1497.4|1496.8|1496.8|1496.4|1497.4|1496.8|1496.8|1496.4|459
1609237110000|2020-12-29 10:18:30|1497|1496.6|1497.2|1496.8|1497.2|1496.8|1496.8|1496.6|476
1609237120000|2020-12-29 10:18:40||1496.6||1496.8||1496.8||1496.6|0
1609237130000|2020-12-29 10:18:50|1497|1496.6|1496.8|1496.4|1497|1496.6|1496.8|1496.4|447
1609237140000|2020-12-29 10:19:00|1496.6|1496.6|1496.4|1496|1496.6|1496.6|1496.4|1496|750
1609237150000|2020-12-29 10:19:10|1496.6|1496.2|1496.8|1496.2|1496.8|1496.2|1496.6|1496.2|708
1609237160000|2020-12-29 10:19:20|1497|1496.4|1497|1496.6|1497|1496.8|1496.8|1496.4|3019
1609237170000|2020-12-29 10:19:30|1496.8|1496.4|1496.4|1496|1497|1496.4|1496.4|1496|2750
1609237180000|2020-12-29 10:19:40|1496.2|1495.8|1496.8|1496.2|1496.8|1496.4|1496|1495.6|1855
1609237190000|2020-12-29 10:19:50|1497|1496.4|1497.6|1497|1497.6|1497.2|1497|1496.4|1091
1609237200000|2020-12-29 10:20:00|1497.4|1497.2|1497|1496.6|1497.6|1497.4|1497|1496.4|4559
1609237210000|2020-12-29 10:20:10|1497.2|1496.4|1497.2|1496.6|1497.2|1496.8|1497.2|1496.4|477
1609237220000|2020-12-29 10:20:20|1497||1497||1497||1497||0
1609237240000|2020-12-29 10:20:40|1497.2|1496.8|1497.8|1497.4|1497.8|1497.6|1497.2|1496.8|234
1609237250000|2020-12-29 10:20:50|1497.6|1497.2|1497.4|1497.2|1497.6|1497.2|1497.4|1497.2|545
1609237260000|2020-12-29 10:21:00|1497.6|1496.8|1497|1496.6|1497.6|1496.8|1497|1496.6|11069
1609237270000|2020-12-29 10:21:10|1496.8|1496|1496.6|1496|1497.2|1496.2|1496.4|1496|14953
1609237290000|2020-12-29 10:21:30|1496.4|1495.8|1495.4|1495|1496.4|1496|1495.4|1495|5098
1609237300000|2020-12-29 10:21:40|1495.6|1495.2|1495.6|1495.2|1495.6|1495.2|1495.6|1495.2|594
1609237310000|2020-12-29 10:21:50|1495.4|1495|1495.4|1495|1495.4|1495.2|1495.2|1495|725
1609237320000|2020-12-29 10:22:00|1495.6|1495.2|1495.6|1495.2|1495.6|1495.4|1495.6|1495.2|653
1609237330000|2020-12-29 10:22:10|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|1495.6|1495.2|2298
1609237340000|2020-12-29 10:22:20|1496|1495.6|1496.6|1496|1496.6|1496.2|1495.8|1495.6|100
1609237350000|2020-12-29 10:22:30|1496.4|1495.8|1496.2|1495.8|1496.4|1495.8|1496.2|1495.8|0
1609237370000|2020-12-29 10:22:50|1496|1496|1496.2|1496|1496.2|1496|1496|1495.8|378
1609237380000|2020-12-29 10:23:00|1496.4|1496.2|1496.6|1496.2|1496.6|1496.2|1496.4|1496.2|161
1609237390000|2020-12-29 10:23:10|1496.8|1496.4|1497.4|1497.2|1497.6|1497.2|1496.8|1496.4|11542
1609237400000|2020-12-29 10:23:20|1497.2|1497|1497.6|1497.2|1497.8|1497.2|1497|1496.8|11990
1609237410000|2020-12-29 10:23:30|1497.8|1497.4|1498|1497.6|1498.2|1497.6|1497.8|1497.4|176
1609237430000|2020-12-29 10:23:50|1497.8|1497.4|1497.6|1497.2|1497.8|1497.4|1497.6|1497.2|3008
1609237440000|2020-12-29 10:24:00||1497.4||1497.2||1497.4||1497.2|6
1609237450000|2020-12-29 10:24:10|1497.4|1497|1497.2|1497|1497.4|1497|1497.2|1496.8|5929
1609237470000|2020-12-29 10:24:30|1497.4|1497.2|1497.4|1497.2|1497.4|1497.2|1497.4|1497|284
1609237480000|2020-12-29 10:24:40|1497.6|1497.4|1498.2|1497.6|1498.2|1498|1497.6|1497.4|1127
1609237500000|2020-12-29 10:25:00|1498||1497.8||1498||1497.8||1467
1609237510000|2020-12-29 10:25:10|1498||1498||1498||1498||0
1609237530000|2020-12-29 10:25:30|1497.8|1497.4|1498|1497.6|1498|1497.6|1497.4|1497.2|6289
1609237540000|2020-12-29 10:25:40|1497.8|1497.4|1497.2|1497|1497.8|1497.4|1497.2|1497|1775
1609237550000|2020-12-29 10:25:50|1497.4||1497.4||1497.4||1497.4||0
1609237560000|2020-12-29 10:26:00|1497.2|1497.2|1497.4|1497|1497.4|1497.2|1497.2|1496.8|17480
1609237570000|2020-12-29 10:26:10|1497.6|1497.2|1497.6|1497.2|1497.6|1497.2|1497.4|1497.2|1132
1609237580000|2020-12-29 10:26:20|1497.4|1497|1496.6|1496.2|1497.4|1497|1496.6|1496.2|23157
1609237590000|2020-12-29 10:26:30|1496.8|1496.4|1496.8|1496.6|1496.8|1496.6|1496.8|1496.4|0
1609237600000|2020-12-29 10:26:40|1496.6|1496.4|1497|1496.6|1497|1496.6|1496.6|1496.2|327
1609237610000|2020-12-29 10:26:50|1496.8|1496.4|1496.6|1496.2|1497|1496.4|1496.6|1496.2|627
1609237620000|2020-12-29 10:27:00|1496.4|1496|1496.6|1496.2|1496.6|1496.4|1496.2|1496|550
1609237630000|2020-12-29 10:27:10|||||||||620
1609237640000|2020-12-29 10:27:20|1496.8|1496.4|1496.2|1495.8|1497.2|1497|1496.2|1495.8|7462
1609237650000|2020-12-29 10:27:30|1496.4|1496|1496.4|1496.2|1496.6|1496.2|1496.4|1496|1312
1609237660000|2020-12-29 10:27:40|1496.2|1496|1496|1495.8|1496.2|1496.2|1496|1495.8|710
1609237670000|2020-12-29 10:27:50|1495.8|1495.6|1496|1495.6|1496|1495.8|1495.6|1495.4|417
1609237680000|2020-12-29 10:28:00|1495.8|1495.8|1495.4|1495|1495.8|1495.8|1495.4|1495|1363
1609237690000|2020-12-29 10:28:10|1495.2|1495.2|1496|1495.6|1496|1495.6|1495.2|1495.2|1301
1609237700000|2020-12-29 10:28:20|1495.8|1495.4|1495.8|1495.4|1495.8|1495.6|1495.8|1495.4|0
1609237710000|2020-12-29 10:28:30|1495.6|1495.2|1495.4|1495|1495.6|1495.4|1495.4|1495|150
1609237720000|2020-12-29 10:28:40|1495.2|1494.8|1494.4|1494|1495.4|1494.8|1494.2|1494|17705
1609237730000|2020-12-29 10:28:50|1494.2|1493.8|1494.2|1493.8|1494.4|1493.8|1493.8|1493.4|4322
1609237740000|2020-12-29 10:29:00|1494||1494.4||1494.4||1494||50
1609237750000|2020-12-29 10:29:10|1494.6|1494|1494.8|1494.2|1494.8|1494.4|1494.6|1494|127
1609237760000|2020-12-29 10:29:20|1494.6|1494.4|1494.8|1494.4|1494.8|1494.4|1494.6|1494.2|543
1609237770000|2020-12-29 10:29:30|1495|1494.6|1495.4|1495|1495.6|1495.2|1495|1494.6|2050
1609237780000|2020-12-29 10:29:40|1495.6|1495.2|1495.4|1495|1495.6|1495.2|1495.4|1495|200
1609237790000|2020-12-29 10:29:50|1495.6|1495.2|1495.6|1495.2|1495.6|1495.2|1495.6|1495.2|33
1609237800000|2020-12-29 10:30:00|1495.8|1495.4|1496.4|1496|1496.4|1496|1495.8|1495.2|3330
1609237810000|2020-12-29 10:30:10|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|1496|1495.8|4804
1609237820000|2020-12-29 10:30:20|1496.4|1496.4|1496.2|1495.8|1496.6|1496.4|1496|1495.8|5926
1609237830000|2020-12-29 10:30:30|1495.6|1495.4|1496.6|1496|1496.6|1496|1495.6|1495.4|5878
1609237840000|2020-12-29 10:30:40|1496.8|1496.2|1496.6|1496.2|1496.8|1496.4|1496.6|1496.2|300
1609237850000|2020-12-29 10:30:50|1496.8|1496.4|1496.8|1496.4|1496.8|1496.6|1496.6|1496.4|174
1609237860000|2020-12-29 10:31:00|1497||1497||1497||1497||0
1609237870000|2020-12-29 10:31:10|1496.8|1496.6|1496.8|1496.6|1497|1496.6|1496.8|1496.6|0
1609237880000|2020-12-29 10:31:20|1496.6|1496.4|1496.6|1496.2|1496.6|1496.4|1496.4|1496.2|2207
1609237890000|2020-12-29 10:31:30|1496.8|1496.4|1496.8|1496.6|1497|1496.6|1496.6|1496.4|3344
1609237900000|2020-12-29 10:31:40|1497|1496.4|1496.2|1496|1497|1496.4|1496.2|1496|2500
1609237910000|2020-12-29 10:31:50|1496|1495.8|1496.2|1495.6|1496.2|1495.8|1496|1495.6|100
1609237920000|2020-12-29 10:32:00|1496.4|1495.8|1496.8|1496.4|1496.8|1496.4|1496.2|1495.8|2346
1609237930000|2020-12-29 10:32:10|1496.6|1496.2|1496.4|1496|1496.6|1496.2|1496.4|1496|328
1609237940000|2020-12-29 10:32:20|1495.8|1495.6|1496.4|1496|1496.4|1496|1495.8|1495.6|5994
1609237950000|2020-12-29 10:32:30|1496.6|1496.2|1496.6|1496|1496.6|1496.2|1496.4|1496|0
1609237960000|2020-12-29 10:32:40|1496.8|1496.2|1496.8|1496.4|1496.8|1496.4|1496.6|1496|0
1609237970000|2020-12-29 10:32:50||1496.2||1496.4||1496.4||1496.2|0
1609237980000|2020-12-29 10:33:00|1497|1496.6|1497|1496.6|1497.4|1496.8|1496.8|1496.6|1985
1609237990000|2020-12-29 10:33:10|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|0
1609238000000|2020-12-29 10:33:20|1497.4|1497|1497.2|1496.8|1497.4|1497|1497|1496.8|866
1609238010000|2020-12-29 10:33:30|1497|1497|1497.2|1496.8|1497.2|1497|1496.8|1496.6|12341
1609238020000|2020-12-29 10:33:40|1497.4|1497|1498|1497.6|1498.2|1498|1497.4|1497|8075
1609238030000|2020-12-29 10:33:50|1498.2||1498.2||1498.2||1498.2||0
1609238040000|2020-12-29 10:34:00||1497.8||1497.8||1498||1497.8|1906
1609238050000|2020-12-29 10:34:10|1498|1498|1498.2|1497.8|1498.2|1498|1498|1497.8|918
1609238060000|2020-12-29 10:34:20|1498.4|1498|1498.6|1498.2|1498.6|1498.4|1498.4|1497.8|0
1609238080000|2020-12-29 10:34:40|1498.4|1498|1498.2|1497.8|1498.4|1498|1498|1497.8|2333
1609238090000|2020-12-29 10:34:50|1498|1497.6|1497.8|1497.4|1498.2|1497.8|1497.4|1497.2|17897
1609238100000|2020-12-29 10:35:00|1497.6|1497.2|1497.6|1497.2|1497.6|1497.4|1497.4|1497.2|1152
1609238120000|2020-12-29 10:35:20|1497.8|1497.4|1497.8|1497.4|1498|1497.8|1497.6|1497.4|6205
1609238130000|2020-12-29 10:35:30|1498|1497.2|1497|1496.8|1498|1497.2|1496.8|1496.6|5283
1609238140000|2020-12-29 10:35:40|1497.2|1497|1497|1496.4|1497.2|1497|1496.8|1496.4|4913
1609238150000|2020-12-29 10:35:50|1496.8|1496.2|1496.8|1496.4|1496.8|1496.4|1496.8|1496.2|0
1609238160000|2020-12-29 10:36:00|1496.6|1496.2|1496.8|1496.4|1497|1496.6|1496.4|1496.2|3596
1609238170000|2020-12-29 10:36:10|1496.6|1496.2|1496.6|1496.2|1496.8|1496.4|1496.6|1496.2|1597
1609238180000|2020-12-29 10:36:20|1496.8|1496.4|1496.8|1496.4|1496.8|1496.4|1496.8|1496.4|15
1609238190000|2020-12-29 10:36:30||1496.6||1496.4||1496.6||1496.4|5587
1609238200000|2020-12-29 10:36:40|1496.6|1496|1496.2|1496|1496.6|1496|1496.2|1496|5131
1609238210000|2020-12-29 10:36:50|1496.4|1496.2|1496.6|1496.2|1496.6|1496.2|1496.4|1496.2|633
1609238230000|2020-12-29 10:37:10|1496.4|1496|1496|1495.8|1496.4|1496|1496|1495.8|925
1609238240000|2020-12-29 10:37:20|1496.2|1495.6|1496.2|1495.8|1496.2|1495.8|1496.2|1495.6|0
1609238250000|2020-12-29 10:37:30|1496|1495.6|1496|1495.8|1496|1495.8|1495.8|1495.6|1330
1609238260000|2020-12-29 10:37:40|1495.8|1495.6|1495.8|1495.4|1495.8|1495.6|1495.6|1495.4|535
1609238270000|2020-12-29 10:37:50|1495.6|1495.2|1495.4|1495|1495.8|1495.2|1495.2|1495|2424
1609238280000|2020-12-29 10:38:00|1495.6|1495.2|1495.6|1495.4|1495.6|1495.4|1495.6|1495.2|961
1609238290000|2020-12-29 10:38:10||1495.2||1495.2||1495.2||1495.2|0
1609238310000|2020-12-29 10:38:30|1495.8|1495.4|1496|1495.6|1496|1495.6|1495.8|1495.4|7912
1609238320000|2020-12-29 10:38:40|1495.8|1495.4|1496|1495.6|1496.2|1495.6|1495.6|1495.4|1141
1609238330000|2020-12-29 10:38:50|1496.2|1495.8|1496.6|1496.2|1496.8|1496.2|1496.2|1495.8|4006
1609238350000|2020-12-29 10:39:10|1496.8|1496.4|1497.4|1497|1497.4|1497.2|1496.8|1496.2|6139
1609238360000|2020-12-29 10:39:20|1497.2|1496.8|1497.6|1497.2|1497.6|1497.2|1497|1496.8|1476
1609238380000|2020-12-29 10:39:40|1497.4||1497.6||1497.6||1497.4||226
1609238390000|2020-12-29 10:39:50|1497.4|1497|1497|1496.6|1497.4|1497.2|1496.8|1496.6|6543
1609238400000|2020-12-29 10:40:00|1496.8|1496.4|1496.4|1495.8|1496.8|1496.4|1496.4|1495.8|435
1609238410000|2020-12-29 10:40:10|1496.2||1496.4||1496.4||1496.2||0
1609238420000|2020-12-29 10:40:20|1496|1495.6|1495.6|1495.2|1496.4|1495.8|1495.6|1495.2|9953
1609238430000|2020-12-29 10:40:30|1495.8|1495.4|1496|1495.6|1496|1495.6|1495.8|1495.4|1614
1609238440000|2020-12-29 10:40:40|1495.2|1495|1495|1494.6|1495.2|1495|1494.8|1494.4|10269
1609238450000|2020-12-29 10:40:50|1495.2|1494.8|1495.6|1495.2|1495.6|1495.2|1495.2|1494.8|200
1609238460000|2020-12-29 10:41:00|1495.8|1495.4|1495.6|1495.2|1495.8|1495.4|1495.4|1495.2|278
1609238470000|2020-12-29 10:41:10|1495.4||1495.6||1495.6||1495.4||1130
1609238480000|2020-12-29 10:41:20|1495.2|1495|1494.6|1494.2|1495.2|1495|1494.6|1494.2|6396
1609238490000|2020-12-29 10:41:30|1494.8|1494.4|1495|1494.8|1495|1494.8|1494.6|1494.4|92
1609238500000|2020-12-29 10:41:40|1495.2|1495|1495.2|1494.8|1495.2|1495|1495.2|1494.8|97
1609238510000|2020-12-29 10:41:50|1495.4||1495.4||1495.4||1495.4||0
1609238520000|2020-12-29 10:42:00|1495.2|1495|1495.6|1495.2|1495.6|1495.2|1495.2|1495|1053
1609238530000|2020-12-29 10:42:10|1495.4|1495|1494.8|1494.4|1495.4|1495|1494.8|1494.4|3104
1609238540000|2020-12-29 10:42:20|1495||1494.8||1495||1494.8||0
1609238550000|2020-12-29 10:42:30|1495|1494.6|1495|1494.6|1495.2|1494.8|1495|1494.4|901
1609238560000|2020-12-29 10:42:40|1495.2|1494.8|1496.2|1495.8|1496.2|1495.8|1495.2|1494.6|6994
1609238570000|2020-12-29 10:42:50|1495.8|1495.6|1495.8|1495.4|1496|1495.6|1495.6|1495.4|1264
1609238580000|2020-12-29 10:43:00|1495.6||1495.8||1495.8||1495.6||700
1609238600000|2020-12-29 10:43:20|1495.6|1495.2|1495.2|1494.8|1495.6|1495.2|1495.2|1494.8|767
1609238610000|2020-12-29 10:43:30|1495.4|1495|1495.2|1495|1495.4|1495|1495.2|1495|0
1609238620000|2020-12-29 10:43:40|1495|1494.8|1495|1494.4|1495|1494.8|1495|1494.4|1438
1609238630000|2020-12-29 10:43:50|1494.8|1494.2|1494.6|1494.2|1494.8|1494.2|1494.6|1494.2|100
1609238640000|2020-12-29 10:44:00|1494.4|1494|1494.8|1494.4|1494.8|1494.4|1494.4|1494|468
1609238650000|2020-12-29 10:44:10|1494.6|1494.2|1494.4|1494|1494.6|1494.4|1494.4|1494|536
1609238660000|2020-12-29 10:44:20|1494.6|1494.2|1494.6|1494.2|1494.6|1494.4|1494.6|1494.2|611
1609238670000|2020-12-29 10:44:30|1494.4|1494.4|1494.4|1494|1494.4|1494.4|1494.4|1494|243
1609238680000|2020-12-29 10:44:40|1494.2|1493.8|1493.6|1493.2|1494.2|1493.8|1493.6|1493.2|1257
1609238690000|2020-12-29 10:44:50||1493.4||1493.2||1493.4||1493.2|0
1609238700000|2020-12-29 10:45:00|1493.4|1492.8|1494|1493.4|1494|1493.4|1493.2|1492.8|18758
1609238710000|2020-12-29 10:45:10|1493.8|1493.6|1494|1493.4|1494|1493.6|1493.6|1493.4|1208
1609238720000|2020-12-29 10:45:20|1493.8|1493.2|1493.4|1493|1493.8|1493.2|1493.4|1493|1094
1609238730000|2020-12-29 10:45:30|1493.2|1492.8|1492.8|1492.4|1493.2|1492.8|1492.8|1492.2|1835
1609238750000|2020-12-29 10:45:50|1492.4|1492.6|1492.4|1492|1492.8|1492.6|1492.4|1492|4135
1609238760000|2020-12-29 10:46:00|1492.6|1492.2|1492.8|1492.4|1492.8|1492.6|1492.6|1492.2|1930
1609238780000|2020-12-29 10:46:20|1493|1492.6|1493.2|1492.8|1493.2|1492.8|1493|1492.6|3707
1609238790000|2020-12-29 10:46:30|1493.4|1493|1493.6|1493.2|1493.8|1493.2|1493.4|1492.8|3458
1609238800000|2020-12-29 10:46:40|1493.4|1493.4|1493.8|1493.4|1493.8|1493.4|1493.4|1493.4|700
1609238810000|2020-12-29 10:46:50|1493.6|1493.6|1493.8|1493.4|1493.8|1493.6|1493.6|1493.4|91
1609238820000|2020-12-29 10:47:00|1494|1493.6|1494.4|1494|1494.4|1494|1493.8|1493.6|2705
1609238830000|2020-12-29 10:47:10|1494.6|1494.2|1494|1493.4|1494.6|1494.2|1494|1493.4|2676
1609238840000|2020-12-29 10:47:20|1493.8|1493.6|1494.2|1493.8|1494.2|1493.8|1493.8|1493.4|1375
1609238850000|2020-12-29 10:47:30|1494.4|1494|1494|1493.6|1494.4|1494|1494|1493.4|2341
1609238860000|2020-12-29 10:47:40|1493.8|1493.4|1493.4|1493.2|1493.8|1493.4|1493.4|1493.2|1829
1609238870000|2020-12-29 10:47:50|1493.6|1493.4|1493.8|1493.4|1494|1493.6|1493.6|1493.4|1195
1609238880000|2020-12-29 10:48:00||1493.6||1493.4||1493.6||1493.4|0
1609238890000|2020-12-29 10:48:10|1494|1493.6|1494.2|1493.6|1494.2|1493.8|1494|1493.6|1721
1609238910000|2020-12-29 10:48:30|1494|1493.4|1493.2|1493|1494|1493.4|1493.2|1493|7376
1609238920000|2020-12-29 10:48:40|1493|1492.8|1493|1492.6|1493|1492.8|1493|1492.6|10302
1609238930000|2020-12-29 10:48:50|1493.2|1492.8|1493.4|1493|1493.4|1493|1493.2|1492.8|2084
1609238940000|2020-12-29 10:49:00|1493.2|1492.8|1493.4|1493|1493.4|1493|1493.2|1492.8|1979
1609238950000|2020-12-29 10:49:10|1493.6|1493.2|1493.6|1493.4|1493.6|1493.4|1493.6|1493.2|1177
1609238960000|2020-12-29 10:49:20|1493.4|1493.2|1493.6|1493.2|1493.6|1493.2|1493.4|1493.2|1146
1609238970000|2020-12-29 10:49:30|1493.4|1493|1493.6|1493.2|1493.6|1493.2|1493.4|1493|5894
1609238980000|2020-12-29 10:49:40|1493.4|1493|1492.4|1492|1493.4|1493|1492.4|1492|5293
1609238990000|2020-12-29 10:49:50|1492.6|1492.2|1492.8|1492.4|1492.8|1492.4|1492.6|1492|1106
1609239000000|2020-12-29 10:50:00|1492.6|1492.2|1492.6|1492.2|1492.6|1492.4|1492.6|1492.2|0
1609239010000|2020-12-29 10:50:10|1492.4|1492|1492.6|1492|1492.6|1492|1492.2|1492|839
1609239020000|2020-12-29 10:50:20|1492.4||1492.4||1492.4||1492.4||0
1609239030000|2020-12-29 10:50:30|1492.6|1492.2|1492.6|1492.2|1492.6|1492.4|1492.6|1492.2|322
1609239040000|2020-12-29 10:50:40|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1541
1609239050000|2020-12-29 10:50:50|1492.6|1492.6|1493.2|1492.8|1493.2|1492.8|1492.6|1492.6|1421
1609239060000|2020-12-29 10:51:00|1493.4|1493|1493.4|1493|1493.4|1493|1493.4|1493|391
1609239070000|2020-12-29 10:51:10|1493.6|1493.2|1493.6|1493.2|1493.6|1493.4|1493.6|1493.2|185
1609239080000|2020-12-29 10:51:20|1493.4|1493|1493|1492.6|1493.4|1493|1493|1492.6|627
1609239090000|2020-12-29 10:51:30|1493.2|1493|1493.2|1492.8|1493.2|1493|1493|1492.8|90
1609239100000|2020-12-29 10:51:40|1493.4|1493|1493.6|1493|1493.6|1493.2|1493.4|1493|542
1609239110000|2020-12-29 10:51:50|1493.4|1493.2|1494|1493.6|1494|1493.6|1493.4|1493.2|568
1609239120000|2020-12-29 10:52:00|1494.2|1493.8|1494.4|1494|1494.4|1494|1494.2|1493.8|422
1609239130000|2020-12-29 10:52:10|1494.2|1494.2|1494.6|1494.2|1494.6|1494.4|1494.2|1494|473
1609239140000|2020-12-29 10:52:20|1494.4|1494|1494.4|1494|1494.4|1494|1494.2|1494|0
1609239150000|2020-12-29 10:52:30||1494.2||1494.2||1494.2||1494.2|133
1609239160000|2020-12-29 10:52:40|1494.6|1494.4|1494.6|1494.4|1495|1494.6|1494.6|1494.4|3859
1609239170000|2020-12-29 10:52:50|1494.8|1494.6|1495|1494.6|1495|1494.8|1494.8|1494.6|1664
1609239180000|2020-12-29 10:53:00|1495.2|1494.8|1495.4|1495|1495.4|1495|1495.2|1494.8|982
1609239200000|2020-12-29 10:53:20||1495.2||1495||1495.2||1495|0
1609239210000|2020-12-29 10:53:30|1495.2|1494.8|1495|1494.6|1495.4|1494.8|1495|1494.6|1343
1609239220000|2020-12-29 10:53:40|1495.2|1494.8|1495.2|1494.8|1495.2|1495|1495|1494.8|2338
1609239230000|2020-12-29 10:53:50|1495.4|1495|1496|1495.6|1496|1495.6|1495.2|1494.8|16584
1609239250000|2020-12-29 10:54:10||1495.8||1495.6||1495.8||1495.6|0
1609239270000|2020-12-29 10:54:30|1495.8|1495.8|1495.6|1495.4|1495.8|1495.8|1495.6|1495.4|3598
1609239280000|2020-12-29 10:54:40|1495.4|1495.2|1495.4|1495|1495.4|1495.2|1495.2|1495|0
1609239300000|2020-12-29 10:55:00|1495.2|1495.2|1495.6|1495.2|1495.6|1495.2|1495.2|1495|145
1609239310000|2020-12-29 10:55:10|1495.8|1495.4|1495.8|1495.4|1495.8|1495.6|1495.8|1495.4|0
1609239320000|2020-12-29 10:55:20|1495.6|1495.6|1495.4|1495|1495.6|1495.6|1495.4|1495|2355
1609239330000|2020-12-29 10:55:30|1495.2|1494.8|1495|1494.6|1495.2|1494.8|1495|1494.6|1178
1609239340000|2020-12-29 10:55:40|1494.8|1494.4|1495.6|1495.2|1495.6|1495.2|1494.6|1494.2|238
1609239350000|2020-12-29 10:55:50|1495.4|1495|1495.4|1495|1495.4|1495|1495.4|1495|0
1609239360000|2020-12-29 10:56:00|1495.2|1494.8|1495|1494.6|1495.4|1494.8|1495|1494.6|913
1609239380000|2020-12-29 10:56:20|1494.8|1494.4|1495|1494.6|1495|1494.6|1494.6|1494.4|235
1609239410000|2020-12-29 10:56:50|1494.8|1494.4|1494.8|1494.4|1495|1494.6|1494.6|1494.4|130
1609239430000|2020-12-29 10:57:10|1495|1494.6|1495.4|1495|1495.4|1495|1495|1494.6|1301
1609239440000|2020-12-29 10:57:20|1495.6|1495.2|1495.8|1495.4|1495.8|1495.4|1495.6|1495.2|237
1609239450000|2020-12-29 10:57:30|1495.6|1495.2|1495.6|1495.2|1495.6|1495.2|1495.6|1495.2|0
1609239460000|2020-12-29 10:57:40|1495.4|1495|1495.2|1495|1495.4|1495|1495.2|1495|89
1609239470000|2020-12-29 10:57:50|1495.4|1495.2|1495.4|1495|1495.6|1495.2|1495.4|1495|513
1609239480000|2020-12-29 10:58:00|1495.2|1494.8|1494.8|1494.4|1495.4|1494.8|1494.8|1494.4|6605
1609239490000|2020-12-29 10:58:10|1494.6|1494.2|1494.4|1494|1494.6|1494.2|1494.4|1494|1692
1609239500000|2020-12-29 10:58:20|1494.2|1494.2|1494.6|1494.2|1494.8|1494.2|1494.2|1494.2|2662
1609239510000|2020-12-29 10:58:30|1494.4|1494|1494.4|1494|1494.4|1494|1494.4|1494|583
1609239520000|2020-12-29 10:58:40|1494.4|1493.8|1494.2|1493.6|1494.4|1493.8|1494.2|1493.6|0
1609239530000|2020-12-29 10:58:50|1494.4|1494.2|1494.8|1494.2|1494.8|1494.2|1494.2|1494.2|173
1609239550000|2020-12-29 10:59:10|1494.6|1494|1494.4|1493.8|1494.8|1494.2|1494.4|1493.8|249
1609239560000|2020-12-29 10:59:20|1494.6|1494|1494.4|1493.8|1494.6|1494|1494|1493.6|328
1609239570000|2020-12-29 10:59:30|1494.2|1493.6|1494.6|1494|1494.8|1494.2|1494.2|1493.6|129
1609239580000|2020-12-29 10:59:40|1494.8|1494.2|1495|1494.4|1495.2|1494.6|1494.6|1494.2|0
1609239590000|2020-12-29 10:59:50|1495.2|1494.6|1494.8|1494.2|1495.2|1494.6|1494.8|1494.2|0
1609239600000|2020-12-29 11:00:00|1494.2|1493.6|1494.6|1494.2|1494.6|1494.2|1494.2|1493.6|345
1609239610000|2020-12-29 11:00:10|1494.4|1494|1494.4|1493.6|1494.6|1494.2|1494.4|1493.6|658
1609239620000|2020-12-29 11:00:20|1494.2|1493.4|1494.4|1493.8|1494.6|1494.2|1494.2|1493.4|7
1609239630000|2020-12-29 11:00:30|1494.6|1494|1494.6|1494|1494.6|1494|1494.4|1493.8|0
1609239640000|2020-12-29 11:00:40|1494.4|1493.8|1494|1493.4|1494.4|1494|1494|1493.4|0
1609239650000|2020-12-29 11:00:50|1493.8|1493.2|1494.2|1493.6|1494.2|1493.6|1493.8|1493.2|151
1609239660000|2020-12-29 11:01:00|1494|1493.4|1493.8|1493.4|1494|1493.6|1493.8|1493.2|50
1609239670000|2020-12-29 11:01:10|1494|1493.2|1493.6|1493|1494|1493.2|1493.4|1493|300
1609239680000|2020-12-29 11:01:20|1493.8|1493.2|1493.6|1493|1493.8|1493.2|1493.6|1493|0
1609239690000|2020-12-29 11:01:30|1494|1493.4|1493.8|1493.2|1494|1493.4|1493.6|1493|177
1609239700000|2020-12-29 11:01:40|1493.6|1493|1493.6|1493.2|1493.6|1493.2|1493.4|1493|0
1609239710000|2020-12-29 11:01:50|1493.4|1493|1493.8|1493.2|1494|1493.4|1493.4|1493|0
1609239740000|2020-12-29 11:02:20|1494|1493.4|1493.8|1493.4|1494|1493.4|1493.6|1493.2|352
1609239750000|2020-12-29 11:02:30|1493.6|1493.2|1493.6|1493.2|1493.6|1493.2|1493.6|1493.2|0
1609239760000|2020-12-29 11:02:40|1493.8|1493|1493.8|1493.2|1493.8|1493.2|1493.6|1493|151
1609239770000|2020-12-29 11:02:50|1493.6|1493|1493.4|1492.8|1493.6|1493.2|1493.4|1492.8|174
1609239780000|2020-12-29 11:03:00|1493|1492.4|1493.2|1492.6|1493.2|1492.6|1493|1492.4|200
1609239790000|2020-12-29 11:03:10|1492.8|1492.4|1492.8|1492.2|1492.8|1492.4|1492.4|1491.8|1079
1609239800000|2020-12-29 11:03:20|1492.6|1492|1493|1492.4|1493.2|1492.6|1492.6|1492|89
1609239810000|2020-12-29 11:03:30|1493.2||1493.2||1493.2||1493.2||0
1609239820000|2020-12-29 11:03:40|1492.8|1492.2|1493.2|1492.6|1493.2|1492.6|1492.6|1492.2|151
1609239830000|2020-12-29 11:03:50|1493|1492.4|1493|1492.4|1493|1492.4|1493|1492.4|0
1609239840000|2020-12-29 11:04:00|1493.2|1492.6|1493.4|1492.8|1493.4|1492.8|1493|1492.6|110
1609239850000|2020-12-29 11:04:10|1493.2|1492.6|1493.6|1493|1493.8|1493.2|1493.2|1492.6|19
1609239860000|2020-12-29 11:04:20|1493.2|1493.2|1493.4|1493|1493.4|1493.2|1493|1492.4|188
1609239870000|2020-12-29 11:04:30|1493.2|1492.8|1493.2|1492.6|1493.6|1493|1493|1492.4|227
1609239880000|2020-12-29 11:04:40|1493|1492.4|1493.2|1492.6|1493.2|1492.6|1493|1492.4|0
1609239890000|2020-12-29 11:04:50|1493|1492.4|1493|1492.6|1493|1492.6|1493|1492.4|0
1609239900000|2020-12-29 11:05:00|1493.2|1492.4|1493.2|1492.6|1493.2|1492.6|1493|1492.4|0
1609239930000|2020-12-29 11:05:30|1493|1492.4|1493|1492.4|1493|1492.6|1492.8|1492.4|0
1609239960000|2020-12-29 11:06:00|1492.8|1492.2|1492.6|1492|1492.8|1492.2|1492.6|1492|250
1609239970000|2020-12-29 11:06:10|1492.4|1491.8|1493|1492.4|1493|1492.4|1492.4|1491.8|657
1609239980000|2020-12-29 11:06:20|1492.6|1492.2|1493.4|1492.6|1493.4|1492.6|1492.6|1492.2|0
1609239990000|2020-12-29 11:06:30|1493|1492.4|1493|1492.4|1493.8|1493|1492.8|1492.2|488
1609240000000|2020-12-29 11:06:40|1492.8|1492.2|1493.6|1492.8|1493.6|1492.8|1492.8|1492.2|227
1609240020000|2020-12-29 11:07:00|1493.4|1493|1493.4|1492.8|1493.4|1493|1493.4|1492.8|375
1609240030000|2020-12-29 11:07:10|1493.6|1493|1493.6|1493.2|1493.6|1493.2|1493.6|1492.8|0
1609240040000|2020-12-29 11:07:20|1493.4|1492.8|1492.6|1492|1493.6|1493|1492.6|1492|979
1609240050000|2020-12-29 11:07:30|1492.8|1492.2|1493|1492.4|1493|1492.4|1492.8|1492.2|291
1609240060000|2020-12-29 11:07:40|1493.2|1492.6|1493|1492.4|1493.2|1492.6|1493|1492.4|0
1609240070000|2020-12-29 11:07:50|1492.8|1492.2|1492.8|1492|1493|1492.4|1492.4|1491.8|244
1609240080000|2020-12-29 11:08:00|1492.6|1492.2|1492.6|1492|1492.8|1492.2|1492.6|1492|158
1609240090000|2020-12-29 11:08:10|1492.8|1492.2|1493|1492.2|1493|1492.2|1492.6|1492|92
1609240120000|2020-12-29 11:08:40|1493.2|1492.4|1492.6|1492.2|1493.2|1492.4|1492.6|1492.2|501
1609240130000|2020-12-29 11:08:50|1492.4|1492|1491.8|1491.2|1492.4|1492|1491.8|1491.2|297
1609240140000|2020-12-29 11:09:00|1492|1491.4|1491.6|1491.2|1492|1491.4|1491.6|1491.2|0
1609240150000|2020-12-29 11:09:10|1491.8|1491.4|1491.4|1490.8|1492|1491.6|1491.4|1490.8|999
1609240160000|2020-12-29 11:09:20|1491.6|1491|1491.8|1491.2|1491.8|1491.2|1491.6|1491|0
1609240170000|2020-12-29 11:09:30|1491.6|1491|1491.6|1491.2|1491.8|1491.4|1491.6|1491|37
1609240180000|2020-12-29 11:09:40|1491.4|1491|1491.4|1491|1491.6|1491.2|1491.4|1491|0
1609240200000|2020-12-29 11:10:00|1491.6|1491.2|1491.4|1491|1491.6|1491.2|1491.4|1491|293
1609240210000|2020-12-29 11:10:10|1491.6|1491.2|1491.4|1491|1491.6|1491.2|1491.4|1491|351
1609240220000|2020-12-29 11:10:20|1491|1490.4|1491.2|1490.8|1491.2|1490.8|1491|1490.4|30
1609240230000|2020-12-29 11:10:30|1491|1490.6|1491.4|1490.8|1491.6|1491|1491|1490.6|0
1609240240000|2020-12-29 11:10:40|||||||||250
1609240250000|2020-12-29 11:10:50|1491|1490.4|1491.2|1490.6|1491.2|1490.6|1491|1490.4|0
1609240270000|2020-12-29 11:11:10|1491|1490.4|1491.2|1490.6|1491.2|1490.6|1491|1490.4|305
1609240280000|2020-12-29 11:11:20|1491|1490.4|1491.2|1490.6|1491.2|1490.6|1491|1490.4|0
1609240290000|2020-12-29 11:11:30|1491.4|1490.8|1490.8|1490.2|1491.4|1490.8|1490.8|1490.2|961
1609240300000|2020-12-29 11:11:40|1491|1490.4|1491.2|1490.6|1491.2|1490.6|1491|1490.4|0
1609240310000|2020-12-29 11:11:50|1491|1490.4|1491.2|1490.6|1491.2|1490.6|1491|1490.4|0
1609240320000|2020-12-29 11:12:00|1491.4|1490.4|1491.6|1491|1491.6|1491|1491.2|1490.4|0
1609240350000|2020-12-29 11:12:30|1491.4|1490.8|1491.2|1490.8|1491.4|1491|1491.2|1490.8|500
1609240360000|2020-12-29 11:12:40|1491.4|1491|1491|1490.4|1491.4|1491|1491|1490.4|0
1609240390000|2020-12-29 11:13:10|1492|1490.6|1491.8|1491.2|1492|1491.4|1491.8|1490.6|89
1609240400000|2020-12-29 11:13:20|1491.6||1491.6||1491.6||1491.6||0
1609240420000|2020-12-29 11:13:40|1491.4|1491|1491.8|1491.2|1491.8|1491.4|1491.4|1491|0
1609240430000|2020-12-29 11:13:50|1491.4|1490.8|1490.8|1490.4|1491.6|1490.8|1490.8|1490.4|13643
1609240440000|2020-12-29 11:14:00|1490.6|1490.6|1491|1490.4|1491|1490.6|1490.6|1490.4|576
1609240450000|2020-12-29 11:14:10|1490.8||1490.8||1490.8||1490.8||0
1609240460000|2020-12-29 11:14:20|1491|1490.6|1490.8|1490.4|1491|1490.6|1490.8|1490.4|431
1609240470000|2020-12-29 11:14:30|1491|1490.6|1491|1490.6|1491|1490.8|1490.8|1490.4|171
1609240480000|2020-12-29 11:14:40|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|0
1609240490000|2020-12-29 11:14:50|1491|1490.6|1490.8|1490.6|1491|1490.8|1490.8|1490.6|1261
1609240500000|2020-12-29 11:15:00|1490.6|1490.4|1490.2|1490|1490.6|1490.4|1490.2|1490|1303
1609240510000|2020-12-29 11:15:10|1490.4|1490.2|1490.8|1490.4|1490.8|1490.6|1490.4|1490.2|4292
1609240520000|2020-12-29 11:15:20|1490.6|1490.2|1490.4|1490|1490.6|1490.2|1490.4|1490|1096
1609240530000|2020-12-29 11:15:30|1490.6|1490.2|1490.6|1490.2|1490.6|1490.4|1490.6|1490.2|1271
1609240540000|2020-12-29 11:15:40|1490.4|1490|1490.2|1489.8|1490.4|1490|1489.4|1489|20807
1609240550000|2020-12-29 11:15:50|1490.4|1490|1490.2|1490|1490.4|1490.2|1490|1489.8|5103
1609240560000|2020-12-29 11:16:00|1490.4|1490.2|1490.8|1490.4|1490.8|1490.4|1490.4|1490.2|906
1609240570000|2020-12-29 11:16:10|1490.6|1490.6|1490.6|1490.4|1490.6|1490.6|1490.4|1490.2|1810
1609240580000|2020-12-29 11:16:20|1490.4|1490.2|1490.4|1490.2|1490.4|1490.2|1490.2|1490|3092
1609240590000|2020-12-29 11:16:30|1490.6|1490.4|1490.4|1490|1490.6|1490.4|1490.2|1490|150
1609240600000|2020-12-29 11:16:40|1490.6|1490.2|1490.8|1490.4|1491|1490.6|1490.4|1490.2|2550
1609240620000|2020-12-29 11:17:00|1491|1490.6|1491.4|1491|1491.6|1491.2|1491|1490.4|4402
1609240630000|2020-12-29 11:17:10|1491.6||1491.4||1491.6||1491.4||0
1609240640000|2020-12-29 11:17:20|1491.6|1491.2|1491.2|1490.8|1491.8|1491.6|1491.2|1490.8|1679
1609240650000|2020-12-29 11:17:30|1491|1490.6|1491|1490.6|1491|1490.6|1491|1490.6|0
1609240670000|2020-12-29 11:17:50|1490.8||1491||1491||1490.8||0
1609240680000|2020-12-29 11:18:00|1490.8|1490.4|1490.6|1490.2|1490.8|1490.4|1490.6|1490.2|441
1609240690000|2020-12-29 11:18:10|1490.8|1490.4|1491|1490.6|1491|1490.6|1490.8|1490.4|3558
1609240700000|2020-12-29 11:18:20|1490.8|1490.8|1490.8|1490.4|1490.8|1490.8|1490.8|1490.4|1102
1609240710000|2020-12-29 11:18:30|1490.6|1490.2|1490.6|1490.2|1490.8|1490.2|1490.6|1490.2|1289
1609240720000|2020-12-29 11:18:40|1490.4|1490|1490.4|1490|1490.4|1490|1490.4|1490|0
1609240740000|2020-12-29 11:19:00|1490.2||1490.4||1490.4||1490.2||584
1609240750000|2020-12-29 11:19:10|1490.2||1490.4||1490.4||1490.2||1260
1609240760000|2020-12-29 11:19:20||1490.2||1490.2||1490.2||1490.2|10
1609240770000|2020-12-29 11:19:30|1490.2|1490|1490.4|1490.2|1490.4|1490.2|1490.2|1490|292
1609240780000|2020-12-29 11:19:40|1490.6|1490.4|1490.6|1490.2|1491|1490.6|1490.6|1490.2|1216
1609240790000|2020-12-29 11:19:50||1490.4||1490.4||1490.4||1490.4|0
1609240800000|2020-12-29 11:20:00|1490.8|1490.2|1490.4|1490.2|1490.8|1490.2|1490.4|1490.2|418
1609240810000|2020-12-29 11:20:10|1490.6|1490.4|1490.6|1490.2|1490.6|1490.4|1490.6|1490.2|1611
1609240820000|2020-12-29 11:20:20|1490.4||1490.4||1490.4||1490.4||400
1609240830000|2020-12-29 11:20:30|1490.6|1490.4|1490.6|1490.2|1490.8|1490.4|1490.4|1490.2|971
1609240840000|2020-12-29 11:20:40|1490.4|1490|1490.4|1490|1490.4|1490.2|1490.2|1490|651
1609240850000|2020-12-29 11:20:50|1490.2|1489.8|1489.6|1489.2|1490.2|1489.8|1489.6|1489.2|1750
1609240860000|2020-12-29 11:21:00|1489.4|1489.4|1490|1489.6|1490|1489.8|1489.4|1489.2|4722
1609240880000|2020-12-29 11:21:20|1490.2|1489.8|1490.2|1489.8|1490.2|1490|1490.2|1489.8|1454
1609240890000|2020-12-29 11:21:30|1490|1489.6|1489.6|1489.4|1490.2|1489.6|1489.6|1489.4|2664
1609240900000|2020-12-29 11:21:40|1489.8|1489.6|1489.8|1489.4|1489.8|1489.6|1489.8|1489.4|1444
1609240910000|2020-12-29 11:21:50|1489.6|1489.2|1489.4|1489|1489.6|1489.2|1489.2|1489|2448
1609240920000|2020-12-29 11:22:00|1489.2|1488.8|1489.2|1488.8|1489.2|1488.8|1489.2|1488.8|389
1609240940000|2020-12-29 11:22:20|1489|1489|1489.8|1489.4|1490|1489.6|1489|1489|1494
1609240960000|2020-12-29 11:22:40|1489.6|1489.2|1490|1489.8|1490|1489.8|1489.6|1489.2|1965
1609240970000|2020-12-29 11:22:50|1489.8|1489.6|1489.4|1489|1490|1489.6|1489.4|1489|3422
1609240980000|2020-12-29 11:23:00|1489.2|1488.8|1489.2|1488.8|1489.2|1489|1489.2|1488.8|0
1609241000000|2020-12-29 11:23:20|1489|1488.6|1489|1488.6|1489|1488.6|1488.6|1488.4|3533
1609241010000|2020-12-29 11:23:30|1489.2|1488.8|1489.2|1489|1489.2|1489|1489|1488.8|89
1609241020000|2020-12-29 11:23:40|1489|1488.8|1488.6|1488.2|1489|1488.8|1488.6|1488.2|4000
1609241030000|2020-12-29 11:23:50|1488.8|1488.4|1489|1488.6|1489|1488.8|1488.6|1488.4|1460
1609241040000|2020-12-29 11:24:00|1489.2|1488.8|1488.8|1488.4|1489.2|1488.8|1488.8|1488.4|1510
1609241050000|2020-12-29 11:24:10|1488.6|1488.2|1488.6|1488.4|1488.6|1488.4|1488.4|1488.2|1830
1609241060000|2020-12-29 11:24:20|1488.4|1488.2|1488.6|1488.2|1488.6|1488.4|1488.4|1488.2|364
1609241070000|2020-12-29 11:24:30|1488.8|1488.4|1488.8|1488.4|1488.8|1488.6|1488.2|1488|3023
1609241080000|2020-12-29 11:24:40|1489||1489||1489||1489||0
1609241090000|2020-12-29 11:24:50|1488.8|1488.6|1489|1488.6|1489|1488.8|1488.8|1488.6|534
1609241100000|2020-12-29 11:25:00|1488.8|1488.4|1488.8|1488.4|1488.8|1488.4|1488.6|1488.4|399
1609241110000|2020-12-29 11:25:10|1489|1488.6|1490.8|1490.4|1490.8|1490.6|1489|1488.6|54951
1609241120000|2020-12-29 11:25:20|1490.6|1490.2|1490.6|1490.2|1490.6|1490.2|1490.4|1490.2|781
1609241130000|2020-12-29 11:25:30|1490.4|1490.4|1490.8|1490.4|1490.8|1490.4|1490.4|1490.2|3509
1609241140000|2020-12-29 11:25:40|1491|1490.6|1491.4|1491|1491.4|1491.2|1491|1490.6|6424
1609241150000|2020-12-29 11:25:50|1491.2|1490.8|1491.2|1490.8|1491.4|1491|1491|1490.8|2729
1609241160000|2020-12-29 11:26:00|1491.4|1491|1491.4|1491|1491.4|1491|1491.4|1491|0
1609241170000|2020-12-29 11:26:10|1491.6|1491.2|1491.8|1491.4|1491.8|1491.6|1491.4|1491.2|5490
1609241190000|2020-12-29 11:26:30|1491.6|1491|1491.4|1491.2|1491.8|1491.4|1491.2|1491|11911
1609241200000|2020-12-29 11:26:40|1491.2|1491|1491.4|1491|1491.6|1491|1490.4|1490.2|38676
1609241220000|2020-12-29 11:27:00|1491.2|1490.8|1491|1490.6|1491.4|1490.8|1491|1490.6|2382
1609241230000|2020-12-29 11:27:10|1491.2|1490.8|1491.8|1491.4|1491.8|1491.4|1491.2|1490.8|1059
1609241240000|2020-12-29 11:27:20|1491.6|1491.2|1491.2|1491|1491.6|1491.2|1491.2|1490.8|1987
1609241250000|2020-12-29 11:27:30|1491.4|1490.8|1491|1490.4|1491.4|1490.8|1490.8|1490.4|1544
1609241260000|2020-12-29 11:27:40|1490.8||1490.8||1490.8||1490.8||0
1609241270000|2020-12-29 11:27:50|1490.6|1490.2|1490.6|1490.2|1490.6|1490.2|1490.4|1490|1288
1609241280000|2020-12-29 11:28:00|1490.8|1490.4|1491.6|1491|1491.6|1491.2|1490.8|1490.4|2723
1609241300000|2020-12-29 11:28:20|1491.4|1491.2|1491.4|1491|1491.4|1491.4|1491.4|1491|1096
1609241310000|2020-12-29 11:28:30|1491.2|1490.8|1491|1490.6|1491.2|1490.8|1491|1490.6|1857
1609241320000|2020-12-29 11:28:40|1491.2|1490.8|1491.4|1491|1491.4|1491|1490.8|1490.6|2586
1609241340000|2020-12-29 11:29:00|1491.6|1491.2|1491.6|1491.4|1491.6|1491.4|1491.6|1491.2|1099
1609241350000|2020-12-29 11:29:10|1491.8|1491.6|1491.6|1491.2|1492|1491.6|1491.6|1491.2|1909
1609241390000|2020-12-29 11:29:50||1491.4||1491.4||1491.4||1491.4|0
1609241400000|2020-12-29 11:30:00|1491.8|1491.6|1491.6|1491|1492|1491.6|1491.4|1491|4994
1609241410000|2020-12-29 11:30:10|1491.2|1491.2|1491.6|1491.2|1491.6|1491.4|1491.2|1491.2|253
1609241420000|2020-12-29 11:30:20|1491.4|1491|1491.4|1491|1491.6|1491|1491.4|1491|879
1609241430000|2020-12-29 11:30:30|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|1491.4|1491.2|0
1609241440000|2020-12-29 11:30:40|1491.4|1491|1491.2|1491|1491.6|1491|1491|1490.8|4031
1609241450000|2020-12-29 11:30:50|1491.4|1490.8|1491|1490.6|1491.4|1490.8|1491|1490.6|29
1609241460000|2020-12-29 11:31:00|1491.2|1490.8|1490.8|1490.4|1491.2|1490.8|1490.8|1490.4|2146
1609241470000|2020-12-29 11:31:10|||||||||10
1609241480000|2020-12-29 11:31:20|1490.6|1490.2|1490.4|1490|1490.6|1490.2|1490.4|1490|898
1609241490000|2020-12-29 11:31:30|1490.6|1490.2|1490.4|1490|1490.6|1490.4|1490.4|1490|262
1609241510000|2020-12-29 11:31:50|1490.6|1490.2|1490.6|1490.2|1490.6|1490.2|1490.6|1490.2|304
1609241520000|2020-12-29 11:32:00|1490.8|1490.4|1490.8|1490.6|1490.8|1490.6|1490.6|1490.2|27
1609241530000|2020-12-29 11:32:10|1491|1490.8|1491.2|1490.8|1491.2|1490.8|1491|1490.8|604
1609241540000|2020-12-29 11:32:20||1491||1490.8||1491||1490.8|50
1609241550000|2020-12-29 11:32:30|1491.4|1491|1491.6|1491.2|1491.6|1491.2|1491.4|1490.8|284
1609241560000|2020-12-29 11:32:40|1491.4|1491.4|1491.6|1491.2|1491.6|1491.4|1491.4|1491.2|1664
1609241570000|2020-12-29 11:32:50|1491.8|1491.4|1491.8|1491.6|1492|1491.8|1491.8|1491.4|4032
1609241580000|2020-12-29 11:33:00|1491.6|1491.4|1491.4|1491|1491.6|1491.4|1491.2|1491|3080
1609241590000|2020-12-29 11:33:10|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|0
1609241600000|2020-12-29 11:33:20|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|1491.6|1491.4|500
1609241610000|2020-12-29 11:33:30|1492|1491.6|1492|1491.8|1492|1491.8|1492|1491.6|0
1609241620000|2020-12-29 11:33:40|1491.8|1491.6|1491.8|1491.6|1491.8|1491.6|1491.8|1491.6|514
1609241630000|2020-12-29 11:33:50|1492|1491.4|1491.8|1491.6|1492|1491.6|1491.6|1491.4|4287
1609241640000|2020-12-29 11:34:00|1492||1492||1492||1492||0
1609241650000|2020-12-29 11:34:10|1491.8|1491.8|1491.8|1491.4|1491.8|1491.8|1491.6|1491.4|2006
1609241660000|2020-12-29 11:34:20||1491.6||1491.4||1491.6||1491.4|850
1609241690000|2020-12-29 11:34:50|1491.6|1491.2|1491.6|1491.2|1491.6|1491.4|1491.4|1491|2370
1609241700000|2020-12-29 11:35:00|1491.4|1491|1491.6|1491.2|1491.6|1491.4|1491.2|1491|3320
1609241710000|2020-12-29 11:35:10||1491.4||1491.4||1491.4||1491.4|675
1609241720000|2020-12-29 11:35:20|1491.8|1491.6|1492.6|1492.2|1492.6|1492.2|1491.8|1491.4|10749
1609241730000|2020-12-29 11:35:30||1492.4||1492.4||1492.4||1492.4|0
1609241740000|2020-12-29 11:35:40|1492.4|1492.2|1492.6|1492.2|1492.6|1492.2|1492.2|1492|5547
1609241750000|2020-12-29 11:35:50|1492.4|1492.4|1492.2|1492|1492.4|1492.4|1492|1491.8|9381
1609241760000|2020-12-29 11:36:00|1492|1491.8|1492.6|1492.2|1492.6|1492.2|1492|1491.8|1886
1609241770000|2020-12-29 11:36:10|1492.8|1492.4|1492.2|1492|1493|1492.6|1492|1491.8|8447
1609241780000|2020-12-29 11:36:20|||||||||168
1609241790000|2020-12-29 11:36:30|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|3914
1609241800000|2020-12-29 11:36:40|1492.6|1492.4|1492.8|1492.2|1492.8|1492.4|1492.4|1492.2|1380
1609241810000|2020-12-29 11:36:50|1492.6|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.4|490
1609241820000|2020-12-29 11:37:00||1492.6||1492.6||1492.6||1492.4|2467
1609241830000|2020-12-29 11:37:10|1493|1492.8|1493.2|1492.8|1493.2|1493|1493|1492.6|5555
1609241850000|2020-12-29 11:37:30|1493|1492.6|1492.6|1492.4|1493|1492.6|1492.6|1492.2|7352
1609241860000|2020-12-29 11:37:40|1492.8|1492.6|1492.8|1492.2|1492.8|1492.6|1492.6|1492.2|1839
1609241870000|2020-12-29 11:37:50||1492.4||1492.4||1492.4||1492.4|0
1609241890000|2020-12-29 11:38:10||1492.6||1492.4||1492.6||1492.4|0
1609241900000|2020-12-29 11:38:20|||||||||200
1609241920000|2020-12-29 11:38:40|1493|1492.6|1493.2|1493|1493.2|1493|1493|1492.6|857
1609241930000|2020-12-29 11:38:50|||||||||10
1609241940000|2020-12-29 11:39:00|1493|1492.8|1493.2|1493|1493.2|1493|1493|1492.8|1327
1609241950000|2020-12-29 11:39:10|1493|1492.8|1493|1492.8|1493.2|1492.8|1493|1492.8|392
1609241960000|2020-12-29 11:39:20|1492.8|1492.6|1492.8|1492.4|1492.8|1492.6|1492.8|1492.4|2155
1609241980000|2020-12-29 11:39:40|1492.6|1492.2|1492.4|1492|1492.6|1492.2|1492.4|1492|888
1609241990000|2020-12-29 11:39:50|1492.2|1491.8|1492.8|1492.4|1492.8|1492.6|1491.8|1491.6|46264
1609242000000|2020-12-29 11:40:00|1492.6|1492.6|1492.8|1492.4|1492.8|1492.6|1492.6|1492.4|2479
1609242030000|2020-12-29 11:40:30|1492.6|1492.2|1492.2|1492|1492.8|1492.2|1492|1491.8|3801
1609242040000|2020-12-29 11:40:40|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|152
1609242050000|2020-12-29 11:40:50|1492.2|1492|1492.2|1492|1492.4|1492.2|1492|1491.8|1513
1609242060000|2020-12-29 11:41:00|||||||||3419
1609242070000|2020-12-29 11:41:10|1492.4|1492.2|1492.4|1492|1492.4|1492.2|1492.4|1492|386
1609242080000|2020-12-29 11:41:20|1492.2|1492.2|1492.4|1492|1492.4|1492.2|1492.2|1492|951
1609242090000|2020-12-29 11:41:30|1492.2|1491.8|1492.4|1492.2|1492.4|1492.2|1492|1491.6|13317
1609242100000|2020-12-29 11:41:40|1492.6|1492.4|1492.8|1492.4|1492.8|1492.4|1492.6|1492.4|892
1609242110000|2020-12-29 11:41:50|1493|1492.6|1493|1492.6|1493|1492.6|1493|1492.6|0
1609242120000|2020-12-29 11:42:00|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1549
1609242140000|2020-12-29 11:42:20|1492.6|1492.2|1492.2|1491.8|1492.8|1492.2|1492.2|1491.8|5641
1609242150000|2020-12-29 11:42:30|1492.4|1492|1491.8|1491.4|1492.4|1492|1491.8|1491.4|747
1609242160000|2020-12-29 11:42:40|1491.6|1491.2|1491.2|1491|1491.6|1491.2|1491.2|1490.8|2317
1609242170000|2020-12-29 11:42:50|1491|1490.8|1491|1490.6|1491|1490.8|1491|1490.6|477
1609242180000|2020-12-29 11:43:00|1491.2|1490.8|1491.4|1491|1491.4|1491|1491.2|1490.6|382
1609242190000|2020-12-29 11:43:10||1491.2||1491||1491.2||1491|0
1609242200000|2020-12-29 11:43:20|1491.2|1490.8|1491.2|1491|1491.2|1491|1491|1490.8|617
1609242210000|2020-12-29 11:43:30||1490.8||1490.8||1490.8||1490.8|21
1609242220000|2020-12-29 11:43:40|1491|1490.6|1490.8|1490.2|1491|1490.6|1490.8|1490.2|568
1609242230000|2020-12-29 11:43:50|1490.6|1490.4|1490.6|1490.2|1490.6|1490.4|1490.6|1490.2|250
1609242240000|2020-12-29 11:44:00||1490.4||1490.4||1490.4||1490.4|0
1609242250000|2020-12-29 11:44:10|1490.4|1490.2|1490|1489.6|1490.6|1490.2|1489.8|1489.6|5909
1609242260000|2020-12-29 11:44:20|1490.2|1489.8|1490|1489.6|1490.2|1489.8|1489.8|1489.6|2106
1609242290000|2020-12-29 11:44:50|1490.2|1489.8|1490.6|1490|1490.6|1490|1490.2|1489.6|3615
1609242300000|2020-12-29 11:45:00||1490.2||1490.2||1490.4||1490.2|0
1609242310000|2020-12-29 11:45:10|1490.4||1490.4||1490.4||1490.4||0
1609242320000|2020-12-29 11:45:20|1490.6|1490.4|1490.2|1489.8|1490.6|1490.4|1490.2|1489.8|5106
1609242330000|2020-12-29 11:45:30|1490.4|1490|1490.4|1490|1490.4|1490.2|1490.4|1490|781
1609242340000|2020-12-29 11:45:40|1490.2|1490.2|1490.8|1490.6|1491|1490.8|1490.2|1490|1860
1609242350000|2020-12-29 11:45:50|1490.6|1490.4|1490.6|1490.2|1490.6|1490.4|1490.4|1490.2|3914
1609242360000|2020-12-29 11:46:00|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|1490.6|1490.4|2756
1609242370000|2020-12-29 11:46:10|1491|1490.6|1491.2|1490.6|1491.2|1491|1491|1490.6|40
1609242380000|2020-12-29 11:46:20|1491|1490.4|1490.8|1490.4|1491|1490.4|1490.6|1490.4|402
1609242390000|2020-12-29 11:46:30|1490.6|1490.2|1490.6|1490.2|1490.6|1490.2|1490.6|1490.2|0
1609242400000|2020-12-29 11:46:40|1490.4|1490.4|1490.6|1490.2|1490.6|1490.4|1490.4|1490.2|744
1609242410000|2020-12-29 11:46:50|||||||||40
1609242420000|2020-12-29 11:47:00|1490.4|1490|1490.2|1489.8|1490.6|1490|1490|1489.6|3434
1609242430000|2020-12-29 11:47:10|1490||1490||1490||1490||0
1609242440000|2020-12-29 11:47:20|1489.8|1489.6|1490.2|1490|1490.2|1490|1489.8|1489.6|985
1609242450000|2020-12-29 11:47:30|1490.4||1490.4||1490.4||1490.4||0
1609242460000|2020-12-29 11:47:40|1490.2|1489.8|1490.6|1490.2|1490.6|1490.2|1490|1489.6|2379
1609242470000|2020-12-29 11:47:50|1490.4|1490|1490.8|1490.4|1490.8|1490.4|1490.4|1490|6267
1609242480000|2020-12-29 11:48:00|1491|1490.6|1491.2|1490.6|1491.2|1490.6|1491|1490.4|0
1609242490000|2020-12-29 11:48:10|1491.4|1490.8|1491.6|1491.4|1491.6|1491.4|1491.4|1490.8|3222
1609242500000|2020-12-29 11:48:20|1491.8|1491.6|1492|1491.8|1492|1491.8|1491.8|1491.6|1633
1609242510000|2020-12-29 11:48:30|1492.2|1492|1492.4|1492|1492.4|1492|1492.2|1491.8|1146
1609242520000|2020-12-29 11:48:40|1492.6|1492.2|1492.8|1492.4|1492.8|1492.4|1492.6|1492.2|30
1609242540000|2020-12-29 11:49:00|1493|1492.6|1492.6|1492.2|1493.2|1493|1492.4|1492|7165
1609242550000|2020-12-29 11:49:10|1492.4|1492|1492|1491.6|1492.6|1492|1492|1491.6|4629
1609242560000|2020-12-29 11:49:20|1491.8|1491.8|1492|1491.8|1492.2|1492|1491.8|1491.8|2786
1609242570000|2020-12-29 11:49:30|1492.2||1492.2||1492.2||1492.2||0
1609242580000|2020-12-29 11:49:40|1492|1491.6|1491.8|1491.4|1492|1491.6|1491.4|1491.2|1456
1609242590000|2020-12-29 11:49:50|1492|1491.6|1492.2|1491.6|1492.2|1491.6|1492|1491.6|0
1609242600000|2020-12-29 11:50:00|1492|1491.8|1491.4|1491|1492|1491.8|1491.4|1490.8|684
1609242610000|2020-12-29 11:50:10|1491.6|1491.2|1491.6|1491.4|1491.6|1491.4|1491.6|1491.2|0
1609242620000|2020-12-29 11:50:20|1491.4|1491.2|1491.4|1491.2|1491.6|1491.4|1491.4|1491.2|310
1609242630000|2020-12-29 11:50:30|1491.6|1491.4|1491.6|1491.2|1491.6|1491.4|1491.4|1491.2|428
1609242640000|2020-12-29 11:50:40|1491.4|1491|1491.2|1490.8|1491.4|1491|1491.2|1490.8|445
1609242650000|2020-12-29 11:50:50|1491|1490.6|1491|1490.6|1491|1490.6|1490.8|1490.6|412
1609242660000|2020-12-29 11:51:00|1490.8|1490.8|1491.4|1491|1491.4|1491|1490.8|1490.8|969
1609242670000|2020-12-29 11:51:10|1491.6|1491.2|1491.4|1491.2|1491.6|1491.2|1491.4|1491.2|1167
1609242680000|2020-12-29 11:51:20||1491||1491||1491||1491|0
1609242700000|2020-12-29 11:51:40|1491.2|1491.2|1491.4|1491.2|1491.4|1491.2|1491.2|1491.2|1289
1609242710000|2020-12-29 11:51:50|1491.2|1491|1491.6|1491.2|1491.6|1491.2|1491.2|1491|775
1609242720000|2020-12-29 11:52:00|1491.4|1491|1491.2|1491|1491.4|1491|1491.2|1491|551
1609242730000|2020-12-29 11:52:10|1491.4||1491.2||1491.4||1491.2||0
1609242740000|2020-12-29 11:52:20|1491.4|1491.2|1491.4|1491|1491.4|1491.2|1491.4|1491|374
1609242750000|2020-12-29 11:52:30|1491.2|1490.8|1491|1490.6|1491.2|1490.8|1491|1490.6|851
1609242760000|2020-12-29 11:52:40|1490.8||1491||1491||1490.8||629
1609242780000|2020-12-29 11:53:00|1490.8|1490.4|1491|1490.6|1491|1490.6|1490.6|1490.4|3144
1609242790000|2020-12-29 11:53:10|1490.8|1490.8|1491|1490.6|1491|1490.8|1490.8|1490.6|284
1609242800000|2020-12-29 11:53:20|1490.8|1490.4|1490.4|1490|1490.8|1490.4|1490.2|1490|2479
1609242810000|2020-12-29 11:53:30|1490.2|1489.8|1489.8|1489.4|1490.4|1489.8|1489.8|1489.4|1905
1609242820000|2020-12-29 11:53:40|1490|1489.6|1490.4|1489.8|1490.4|1490|1490|1489.6|778
1609242830000|2020-12-29 11:53:50|1490.2|1490|1490.6|1490.2|1490.6|1490.2|1490|1490|1377
1609242840000|2020-12-29 11:54:00|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|1490.6|1490.4|100
1609242850000|2020-12-29 11:54:10|1491|1490.6|1491|1490.6|1491|1490.6|1491|1490.6|0
1609242860000|2020-12-29 11:54:20|1490.8|1490.8|1490.6|1490.4|1491|1490.8|1490.6|1490.2|2461
1609242870000|2020-12-29 11:54:30|1490.8|1490.6|1490.8|1490.4|1490.8|1490.6|1490.8|1490.4|90
1609242880000|2020-12-29 11:54:40|1490.6||1490.6||1490.8||1490.6||193
1609242890000|2020-12-29 11:54:50|1490.8|1490.6|1490.8|1490.6|1491|1490.6|1490.8|1490.6|968
1609242920000|2020-12-29 11:55:20|1490.6|1490.4|1490.6|1490.4|1490.8|1490.4|1490.6|1490.4|905
1609242930000|2020-12-29 11:55:30|1490.4|1490.2|1490.4|1490|1490.4|1490.2|1490.2|1490|1123
1609242950000|2020-12-29 11:55:50|1490.2|1489.8|1490.6|1490.2|1490.6|1490.2|1490|1489.8|2246
1609242970000|2020-12-29 11:56:10|1490.4|1490|1490.4|1490|1490.4|1490|1490.4|1490|276
1609242990000|2020-12-29 11:56:30|1490.6|1490.2|1490.8|1490.6|1490.8|1490.6|1490.6|1490|2107
1609243000000|2020-12-29 11:56:40|1490.6|1490.4|1490.2|1489.8|1490.6|1490.4|1490|1489.8|3940
1609243020000|2020-12-29 11:57:00|1490.4|1490|1490.6|1490.4|1490.6|1490.4|1490.4|1489.8|1014
1609243050000|2020-12-29 11:57:30|1490.8||1491||1491||1490.8||0
1609243060000|2020-12-29 11:57:40||1490.6||1490.6||1490.6||1490.6|0
1609243070000|2020-12-29 11:57:50|1490.8|1490.4|1490.6|1490.4|1490.8|1490.4|1490.6|1490.4|1261
1609243080000|2020-12-29 11:58:00|1490.4|1490.2|1490.2|1490|1490.4|1490.2|1490.2|1489.8|989
1609243100000|2020-12-29 11:58:20|1490.4|1490.2|1490.6|1490.2|1490.6|1490.2|1490.4|1490.2|738
1609243110000|2020-12-29 11:58:30|1490.4||1490.6||1490.6||1490.4||2389
1609243120000|2020-12-29 11:58:40|1490.8|1490.4|1490.8|1490.4|1490.8|1490.6|1490.8|1490.4|400
1609243130000|2020-12-29 11:58:50||1490.6||1490.6||1490.6||1490.6|0
1609243140000|2020-12-29 11:59:00|1491|1490.8|1491|1490.6|1491|1490.8|1490.8|1490.6|1041
1609243160000|2020-12-29 11:59:20|1491.2|1490.8|1491.4|1491|1491.4|1491|1491.2|1490.6|536
1609243170000|2020-12-29 11:59:30|1491.6|1491.2|1491.6|1491.4|1491.6|1491.4|1491.6|1491.2|1139
1609243180000|2020-12-29 11:59:40|1491.8|1491.6|1492|1491.6|1492|1491.6|1491.8|1491.6|902
1609243190000|2020-12-29 11:59:50||1491.8||1491.8||1491.8||1491.6|0
1609243200000|2020-12-29 12:00:00|1491.8|1491.6|1491.8|1491.6|1492|1491.6|1491.8|1491.4|1235
1609243210000|2020-12-29 12:00:10|1491.6|1491.4|1491|1490.8|1491.6|1491.4|1490.8|1490.6|3276
1609243220000|2020-12-29 12:00:20|1491.2|1491|1491.4|1491.2|1491.4|1491.2|1491.2|1491|1069
1609243230000|2020-12-29 12:00:30|1491.2|1491|1491.4|1491|1491.4|1491|1491|1490.8|1044
1609243240000|2020-12-29 12:00:40|1491.2|1490.8|1491|1490.8|1491.2|1490.8|1491|1490.8|440
1609243250000|2020-12-29 12:00:50|1490.8|1490.6|1490.8|1490.4|1490.8|1490.6|1490.6|1490.4|809
1609243260000|2020-12-29 12:01:00|1490.6|1490.2|1490.6|1490.2|1490.6|1490.2|1490.4|1490.2|196
1609243280000|2020-12-29 12:01:20|1490.8|1490.4|1490.6|1490.4|1490.8|1490.6|1490.6|1490.2|788
1609243290000|2020-12-29 12:01:30|1490.4|1490.2|1490|1489.6|1490.4|1490.2|1489.8|1489.6|5305
1609243310000|2020-12-29 12:01:50|1490.2|1489.8|1491.6|1491.4|1491.8|1491.6|1490.2|1489.6|32011
1609243320000|2020-12-29 12:02:00|1491.8|1491.6|1491.6|1491.4|1492|1491.6|1491.6|1491.4|5308
1609243330000|2020-12-29 12:02:10|1491.4|1491.2|1491.4|1491.2|1491.4|1491.2|1491.2|1491|2674
1609243340000|2020-12-29 12:02:20|1491.6|1491.4|1491.8|1491.4|1491.8|1491.6|1491.6|1491.4|707
1609243350000|2020-12-29 12:02:30|1491.6|1491.2|1491.4|1491|1491.6|1491.2|1491.2|1491|1944
1609243360000|2020-12-29 12:02:40|1491.2|1490.8|1491.2|1490.8|1491.2|1490.8|1491|1490.8|256
1609243370000|2020-12-29 12:02:50|1491.4|1491|1491.4|1491|1491.4|1491|1491.4|1491|90
1609243400000|2020-12-29 12:03:20|1491.6||1491.4||1491.6||1491.4||25
1609243420000|2020-12-29 12:03:40|1491.6|1491.2|1491.6|1491.4|1491.6|1491.4|1491.6|1491.2|1023
1609243450000|2020-12-29 12:04:10|1491.8|1491.6|1491.8|1491.4|1491.8|1491.6|1491.8|1491.4|773
1609243460000|2020-12-29 12:04:20|1492|1491.6|1491.4|1491.2|1492|1491.6|1491.4|1491.2|4119
1609243470000|2020-12-29 12:04:30|1491.6||1491.6||1491.6||1491.6||196
1609243480000|2020-12-29 12:04:40|1491.4|1491.4|1491.6|1491.2|1491.6|1491.4|1491.4|1491.2|97
1609243490000|2020-12-29 12:04:50|1491.4||1491.4||1491.4||1491.4||0
1609243500000|2020-12-29 12:05:00|1491.2|1491|1491|1490.6|1491.2|1491|1491|1490.6|2671
1609243510000|2020-12-29 12:05:10|1490.8|1490.4|1490.6|1490.2|1490.8|1490.4|1490.4|1490.2|833
1609243530000|2020-12-29 12:05:30||1490||1490||1490||1490|0
1609243560000|2020-12-29 12:06:00|1490.4|1490.2|1490.8|1490.6|1490.8|1490.6|1490.4|1490.2|1726
1609243570000|2020-12-29 12:06:10|1490.6|1490.4|1491|1490.8|1491|1490.8|1490.6|1490.4|1503
1609243580000|2020-12-29 12:06:20|1491.2|1490.6|1491.2|1490.8|1491.2|1490.8|1491|1490.6|760
1609243590000|2020-12-29 12:06:30|1491|1491|1491|1490.8|1491.2|1491|1491|1490.8|227
1609243620000|2020-12-29 12:07:00|1491.2|1491|1491.6|1491.2|1491.6|1491.4|1491.2|1491|208
1609243630000|2020-12-29 12:07:10|1491.4||1491.4||1491.4||1491.4||0
1609243640000|2020-12-29 12:07:20|1491.6|1491.4|1491.6|1491.2|1491.6|1491.4|1491.6|1491.2|277
1609243660000|2020-12-29 12:07:40||1491.4||1491.4||1491.4||1491.4|0
1609243670000|2020-12-29 12:07:50|1491.4|1491.2|1491.6|1491.4|1491.6|1491.4|1491.4|1491.2|323
1609243680000|2020-12-29 12:08:00|1491.4|1491.2|1491.4|1491|1491.4|1491.2|1491|1490.8|1847
1609243690000|2020-12-29 12:08:10|1491.6|1491.2|1491.6|1491.4|1491.6|1491.4|1491.6|1491.2|534
1609243730000|2020-12-29 12:08:50|||||||||7
1609243740000|2020-12-29 12:09:00|1491.8|1491.6|1492|1491.6|1492|1491.8|1491.8|1491.4|6141
1609243770000|2020-12-29 12:09:30|1491.8|1491.4|1491.6|1491.2|1492|1491.6|1491.4|1491.2|3764
1609243790000|2020-12-29 12:09:50|1491.4|1491|1491.4|1491|1491.4|1491.2|1491.2|1491|1218
1609243800000|2020-12-29 12:10:00|1491.2|1491.2|1491.8|1491.4|1491.8|1491.4|1491.2|1491.2|1235
1609243810000|2020-12-29 12:10:10|1492|1491.6|1492|1491.6|1492|1491.6|1491.8|1491.6|80
1609243830000|2020-12-29 12:10:30||1491.8||1491.6||1491.8||1491.6|97
1609243850000|2020-12-29 12:10:50||1491.8||1491.6||1491.8||1491.6|0
1609243860000|2020-12-29 12:11:00|1491.8|1491.4|1491.6|1491|1492|1491.4|1491.6|1491|1109
1609243870000|2020-12-29 12:11:10||1491.2||1491.2||1491.2||1491.2|100
1609243890000|2020-12-29 12:11:30|1491.4|1491|1491.2|1490.6|1491.4|1491|1491|1490.6|208
1609243900000|2020-12-29 12:11:40|1491|1490.8|1491.2|1491|1491.2|1491|1491|1490.8|399
1609243910000|2020-12-29 12:11:50||1490.8||1490.8||1490.8||1490.8|0
1609243920000|2020-12-29 12:12:00|1491.4|1491|1491.8|1491.4|1491.8|1491.6|1491.4|1490.8|877
1609243930000|2020-12-29 12:12:10||1491.6||1491.4||1491.6||1491.4|0
1609243950000|2020-12-29 12:12:30|||||||||200
1609243960000|2020-12-29 12:12:40|1492|1491.6|1492|1491.6|1492.2|1492|1491.8|1491.4|6547
1609243980000|2020-12-29 12:13:00|1491.8|1491.4|1491.6|1491.2|1492|1491.4|1491.6|1491.2|1021
1609243990000|2020-12-29 12:13:10|1491.8|1491.4|1492|1491.6|1492|1491.6|1491.8|1491.4|406
1609244000000|2020-12-29 12:13:20|1492.2|1491.8|1492|1491.6|1492.2|1491.8|1491.8|1491.6|987
1609244010000|2020-12-29 12:13:30|||||||||80
1609244040000|2020-12-29 12:14:00|||||||||10
1609244060000|2020-12-29 12:14:20|1491.8|1491.4|1491.6|1491.2|1491.8|1491.4|1491.6|1491.2|1931
1609244070000|2020-12-29 12:14:30|1491.8|1491.4|1492|1491.6|1492|1491.6|1491.8|1491.4|811
1609244080000|2020-12-29 12:14:40||1491.8||1491.8||1491.8||1491.8|0
1609244090000|2020-12-29 12:14:50|1492.2|1492|1492.2|1491.8|1492.2|1492|1492|1491.8|225
1609244100000|2020-12-29 12:15:00|1492|1492|1492|1491.8|1492|1492|1492|1491.8|0
1609244110000|2020-12-29 12:15:10|1491.8|1491.6|1492|1491.6|1492|1491.6|1491.8|1491.4|743
1609244120000|2020-12-29 12:15:20||1491.8||1491.6||1491.8||1491.6|40
1609244160000|2020-12-29 12:16:00|1492.2|1491.8|1492|1491.6|1492.2|1492|1492|1491.6|1502
1609244170000|2020-12-29 12:16:10|1491.8|1491.8|1492|1491.6|1492|1491.8|1491.8|1491.6|422
1609244180000|2020-12-29 12:16:20|1492.2|1491.8|1492.2|1491.8|1492.2|1492|1492.2|1491.8|0
1609244200000|2020-12-29 12:16:40|1492|1491.6|1491.8|1491.6|1492|1491.6|1491.8|1491.6|471
1609244210000|2020-12-29 12:16:50|1492|1491.8|1492.2|1491.8|1492.2|1491.8|1492|1491.8|727
1609244220000|2020-12-29 12:17:00||1492||1492||1492||1492|200
1609244230000|2020-12-29 12:17:10|1492|1491.8|1491.8|1491.4|1492|1491.8|1491.6|1491.4|1054
1609244240000|2020-12-29 12:17:20|||||||||300
1609244250000|2020-12-29 12:17:30|1491.6|1491.6|1492|1491.6|1492|1491.6|1491.6|1491.6|2781
1609244260000|2020-12-29 12:17:40|||||||||54
1609244280000|2020-12-29 12:18:00|1491.8|1491.8|1491.6|1491.4|1491.8|1491.8|1491.6|1491.4|1772
1609244290000|2020-12-29 12:18:10|1491.8||1491.8||1491.8||1491.8||924
1609244310000|2020-12-29 12:18:30|1491.6|1491|1491.2|1491|1491.8|1491|1491.2|1491|6955
1609244320000|2020-12-29 12:18:40|1491.4|1491.2|1491.6|1491.2|1491.6|1491.2|1491.4|1491.2|294
1609244330000|2020-12-29 12:18:50|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|0
1609244350000|2020-12-29 12:19:10|1491.6|1491.2|1491.2|1490.8|1491.6|1491.2|1491|1490.8|7638
1609244370000|2020-12-29 12:19:30|1491|1490.6|1491|1490.6|1491|1490.6|1490.8|1490.6|4363
1609244380000|2020-12-29 12:19:40|1490.8|1490.8|1491|1490.6|1491|1490.8|1490.8|1490.6|805
1609244390000|2020-12-29 12:19:50|1491.2||1491.2||1491.2||1491.2||0
1609244400000|2020-12-29 12:20:00|1490.8|1490.8|1491.6|1491.2|1491.6|1491.2|1490.8|1490.8|1130
1609244410000|2020-12-29 12:20:10|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|0
1609244420000|2020-12-29 12:20:20|1492|1491.6|1491.8|1491.6|1492|1491.8|1491.8|1491.6|1772
1609244430000|2020-12-29 12:20:30|1491.6|1491.4|1491.8|1491.4|1491.8|1491.4|1491.4|1491.2|2767
1609244470000|2020-12-29 12:21:10|1491.6|1491.6|1491.6|1491.4|1491.6|1491.6|1491.6|1491.4|2601
1609244480000|2020-12-29 12:21:20|1491.8|1491.6|1492.4|1492.2|1492.4|1492.2|1491.8|1491.6|3833
1609244490000|2020-12-29 12:21:30|1492.2|1492|1492.6|1492.4|1492.6|1492.4|1492.2|1492|5162
1609244500000|2020-12-29 12:21:40|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|336
1609244510000|2020-12-29 12:21:50|1492.6|1492.4|1492.6|1492.2|1492.6|1492.4|1492.6|1492.2|731
1609244520000|2020-12-29 12:22:00|1492.8|1492.4|1492.8|1492.4|1492.8|1492.6|1492.8|1492.4|1247
1609244530000|2020-12-29 12:22:10||1492.6||1492.6||1492.6||1492.4|330
1609244540000|2020-12-29 12:22:20|1493|1492.4|1492.8|1492.4|1493|1492.4|1492.6|1492.4|1414
1609244560000|2020-12-29 12:22:40|1493|1492.6|1493|1492.6|1493|1492.6|1493|1492.6|0
1609244570000|2020-12-29 12:22:50|1492.8||1492.8||1492.8||1492.8||909
1609244580000|2020-12-29 12:23:00|1493|1492.8|1493|1492.6|1493|1492.8|1493|1492.6|95
1609244600000|2020-12-29 12:23:20|1493.2|1492.8|1493.2|1492.8|1493.2|1493|1493.2|1492.6|1092
1609244630000|2020-12-29 12:23:50|1493|1492.6|1492.8|1492.6|1493|1492.6|1492.8|1492.6|0
1609244640000|2020-12-29 12:24:00|||||||||250
1609244650000|2020-12-29 12:24:10|1493|1492.8|1493|1492.6|1493|1492.8|1492.8|1492.6|716
1609244670000|2020-12-29 12:24:30|1492.8|1492.4|1492.4|1492|1492.8|1492.4|1492.2|1492|2975
1609244680000|2020-12-29 12:24:40|1492.2|1491.8|1492.2|1491.8|1492.2|1491.8|1492|1491.6|350
1609244730000|2020-12-29 12:25:30|1492|1491.6|1491.8|1491.4|1492.2|1491.6|1491.6|1491.4|1160
1609244740000|2020-12-29 12:25:40||1491.6||1491.6||1491.6||1491.6|47
1609244750000|2020-12-29 12:25:50|1492|1491.8|1492|1491.6|1492|1491.8|1492|1491.6|1542
1609244760000|2020-12-29 12:26:00|1492.2|1491.8|1492.4|1492|1492.4|1492|1492.2|1491.8|673
1609244770000|2020-12-29 12:26:10|1492.6|1492.2|1492.8|1492.6|1493|1492.6|1492.6|1492.2|500
1609244780000|2020-12-29 12:26:20|1493|1492.8|1493.2|1492.8|1493.2|1493|1493|1492.8|1000
1609244810000|2020-12-29 12:26:50|1493|1492.6|1493.2|1492.8|1493.2|1492.8|1492.8|1492.6|2043
1609244840000|2020-12-29 12:27:20|1493.4|1493|1493.2|1493|1493.6|1493.4|1493.2|1493|7298
1609244850000|2020-12-29 12:27:30|1493|1492.8|1493|1492.8|1493.2|1492.8|1493|1492.6|706
1609244870000|2020-12-29 12:27:50|1493.2|1493|1493.4|1493|1493.4|1493|1493.2|1493|714
1609244880000|2020-12-29 12:28:00|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|1310
1609244890000|2020-12-29 12:28:10||1493||1493||1493||1493|0
1609244900000|2020-12-29 12:28:20|1493.4|1493.2|1493.4|1493|1493.4|1493.2|1493.4|1493|2633
1609244910000|2020-12-29 12:28:30|1493.6|1493.2|1493.6|1493.2|1493.6|1493.2|1493.6|1493|0
1609244920000|2020-12-29 12:28:40|1493.4|1493|1493.2|1492.8|1493.6|1493.2|1493|1492.8|11062
1609244930000|2020-12-29 12:28:50|1493|1493|1493|1492.8|1493.2|1493|1493|1492.8|1474
1609244940000|2020-12-29 12:29:00|1493.2|1493|1493.2|1492.8|1493.2|1493|1493.2|1492.8|500
1609244970000|2020-12-29 12:29:30|1493||1493||1493||1493||0
1609244990000|2020-12-29 12:29:50|1493.2|1493|1493|1492.8|1493.4|1493|1493|1492.8|1461
1609245000000|2020-12-29 12:30:00|1493.2|1493|1493.4|1493.2|1493.6|1493.4|1493|1493|4085
1609245010000|2020-12-29 12:30:10|1493.6||1493.6||1493.6||1493.6||0
1609245020000|2020-12-29 12:30:20|1493.8|1493.4|1493.8|1493.4|1494|1493.6|1493.8|1493.4|276
1609245040000|2020-12-29 12:30:40|1494|1493.6|1494|1493.8|1494.2|1493.8|1494|1493.6|465
1609245050000|2020-12-29 12:30:50|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|446
1609245060000|2020-12-29 12:31:00|1494||1494||1494||1493.8||0
1609245080000|2020-12-29 12:31:20|1493.8|1493.8|1493.8|1493.6|1494|1493.8|1493.8|1493.6|966
1609245120000|2020-12-29 12:32:00|1494|1493.8|1494.2|1494|1494.2|1494|1493.8|1493.6|2579
1609245130000|2020-12-29 12:32:10|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.4|1494|274
1609245140000|2020-12-29 12:32:20||1494.2||1494||1494.2||1494|0
1609245150000|2020-12-29 12:32:30|1494.6|1494.2|1494.6|1494.2|1494.6|1494.2|1494.6|1494.2|400
1609245170000|2020-12-29 12:32:50||1494.4||1494.4||1494.4||1494.2|140
1609245190000|2020-12-29 12:33:10|1494.4|1494.2|1493.6|1493.4|1494.4|1494.2|1493.6|1493.4|3668
1609245200000|2020-12-29 12:33:20|1493.4|1493.2|1493.6|1493.4|1493.6|1493.4|1493.4|1493.2|276
1609245210000|2020-12-29 12:33:30||1493.2||1493.2||1493.2||1493.2|0
1609245230000|2020-12-29 12:33:50|1493.8|1493.4|1494|1493.6|1494|1493.6|1493.8|1493.4|646
1609245240000|2020-12-29 12:34:00|1493.8|1493.8|1493.6|1493.4|1493.8|1493.8|1493.6|1493.4|357
1609245250000|2020-12-29 12:34:10|1493.8|1493.6|1493.8|1493.4|1493.8|1493.6|1493.8|1493.4|1418
1609245260000|2020-12-29 12:34:20|1494|1493.6|1494|1493.8|1494|1493.8|1494|1493.6|429
1609245270000|2020-12-29 12:34:30|1494.2|1494|1494.2|1493.8|1494.2|1494|1494.2|1493.8|812
1609245280000|2020-12-29 12:34:40||1494||1494||1494||1494|0
1609245290000|2020-12-29 12:34:50|1494.4||1494.4||1494.4||1494.4||0
1609245300000|2020-12-29 12:35:00|1494.2||1494.4||1494.4||1494.2||1410
1609245310000|2020-12-29 12:35:10|1494.6|1494.2|1494.6|1494.2|1494.6|1494.4|1494.4|1494.2|879
1609245320000|2020-12-29 12:35:20|1494.4|1494|1494.2|1493.8|1494.4|1494.2|1494|1493.6|3039
1609245330000|2020-12-29 12:35:30|1494|1493.6|1493.8|1493.4|1494.2|1493.6|1493.6|1493.4|2922
1609245360000|2020-12-29 12:36:00|1493.6|1493.2|1493.4|1493|1493.6|1493.2|1493.4|1493|1011
1609245380000|2020-12-29 12:36:20|1493.2|1492.8|1492.6|1492.4|1493.4|1492.8|1492|1491.8|11742
1609245390000|2020-12-29 12:36:30|1492.8|1492.6|1493.2|1492.6|1493.2|1492.6|1492.6|1492.4|3074
1609245400000|2020-12-29 12:36:40||1492.8||1493||1493||1492.8|26
1609245410000|2020-12-29 12:36:50|1493|1492.8|1494|1493.6|1494|1493.6|1493|1492.8|5932
1609245420000|2020-12-29 12:37:00|1493.8||1493.8||1493.8||1493.8||0
1609245430000|2020-12-29 12:37:10|1494|1493.8|1493.8|1493.6|1494.2|1493.8|1493.8|1493.6|2000
1609245440000|2020-12-29 12:37:20|1494|1493.8|1494|1493.6|1494|1493.8|1493.8|1493.6|1097
1609245450000|2020-12-29 12:37:30|1494.2|1493.8|1494.4|1494|1494.4|1494|1494.2|1493.8|416
1609245460000|2020-12-29 12:37:40||1493.8||1494||1494||1493.8|0
1609245470000|2020-12-29 12:37:50|1494.2|1493.8|1493.8|1493.4|1494.2|1493.8|1493.6|1493.4|1326
1609245490000|2020-12-29 12:38:10||1493.6||1493.6||1493.6||1493.6|65
1609245500000|2020-12-29 12:38:20|1494|1493.8|1494|1493.8|1494|1493.8|1494|1493.8|226
1609245510000|2020-12-29 12:38:30|1494.2|1494|1494|1493.8|1494.2|1494|1494|1493.8|726
1609245530000|2020-12-29 12:38:50||1493.6||1493.6||1493.6||1493.6|0
1609245590000|2020-12-29 12:39:50|1494.2|1493.8|1493.6|1493.2|1494.2|1493.8|1493.4|1493.2|14427
1609245600000|2020-12-29 12:40:00|1493.4|1493|1493|1492.6|1493.4|1493|1492.8|1492.6|460
1609245610000|2020-12-29 12:40:10|1493.2||1493||1493.2||1493||0
1609245620000|2020-12-29 12:40:20|1492.8|1492.4|1492.6|1492.2|1492.8|1492.4|1492.4|1492.2|608
1609245630000|2020-12-29 12:40:30|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.8|1492.2|0
1609245640000|2020-12-29 12:40:40||1492.6||1492.6||1492.6||1492.6|0
1609245650000|2020-12-29 12:40:50||1492.4||1492.4||1492.4||1492.4|0
1609245670000|2020-12-29 12:41:10|1492.6|1492.2|1492.4|1492|1492.6|1492.2|1492.4|1492|0
1609245680000|2020-12-29 12:41:20|1492.2|1491.8|1491|1490.8|1492.4|1491.8|1491|1490.6|46585
1609245700000|2020-12-29 12:41:40|1491.2|1491|1491|1490.8|1491.2|1491|1491|1490.8|8151
1609245720000|2020-12-29 12:42:00|1490.8|1490.6|1491|1490.8|1491.2|1490.8|1490.6|1490.4|14785
1609245730000|2020-12-29 12:42:10|1491.2||1491||1491.2||1491||0
1609245740000|2020-12-29 12:42:20|1491.2|1490.6|1490.8|1490.4|1491.2|1490.6|1490.8|1490.4|1377
1609245750000|2020-12-29 12:42:30|1490.6||1490.6||1490.6||1490.6||0
1609245760000|2020-12-29 12:42:40|1490.4|1490.2|1490.4|1490|1490.4|1490.2|1490.4|1490|494
1609245780000|2020-12-29 12:43:00|1490.2|1490.2|1490.8|1490.4|1490.8|1490.4|1490.2|1490.2|958
1609245790000|2020-12-29 12:43:10|1491|1490.6|1491|1490.8|1491|1490.8|1491|1490.6|0
1609245800000|2020-12-29 12:43:20|1491.2|1491|1490.8|1490.4|1491.2|1491|1490.8|1490.4|9456
1609245810000|2020-12-29 12:43:30|1490.6|1490.2|1490.4|1490|1490.6|1490.2|1490.4|1490|369
1609245820000|2020-12-29 12:43:40|1490.6|1490.2|1491|1490.8|1491|1490.8|1490.6|1490|1154
1609245840000|2020-12-29 12:44:00|1491.2||1491.2||1491.2||1491||1875
1609245860000|2020-12-29 12:44:20|1491|1490.6|1490.8|1490.4|1491|1490.6|1490.8|1490.4|1243
1609245870000|2020-12-29 12:44:30|1490.6|1490.2|1490.6|1490.2|1490.6|1490.2|1490.6|1490.2|0
1609245890000|2020-12-29 12:44:50|1490.8|1490.4|1491|1490.6|1491|1490.6|1490.8|1490.4|1143
1609245900000|2020-12-29 12:45:00|1491.2|1490.8|1491.2|1490.8|1491.4|1491|1491|1490.8|3000
1609245920000|2020-12-29 12:45:20|1491|1490.6|1491|1490.6|1491|1490.6|1490.8|1490.6|1805
1609245930000|2020-12-29 12:45:30|1490.8|1490.4|1490.6|1490.4|1490.8|1490.4|1490.6|1490.4|758
1609245950000|2020-12-29 12:45:50|1490.4|1490.2|1490.4|1490.2|1490.6|1490.2|1490.4|1490.2|1022
1609245960000|2020-12-29 12:46:00|1490.6|1490.4|1491|1490.6|1491|1490.6|1490.6|1490.4|1390
1609245970000|2020-12-29 12:46:10|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|0
1609246010000|2020-12-29 12:46:50|1490.6|1490.2|1490.4|1490.2|1490.6|1490.2|1490.4|1490|402
1609246020000|2020-12-29 12:47:00|1490.6||1490.8||1490.8||1490.4||713
1609246030000|2020-12-29 12:47:10|1490.6|1490.4|1490.8|1490.4|1490.8|1490.4|1490.6|1490.4|2000
1609246050000|2020-12-29 12:47:30|1491|1490.6|1491|1490.6|1491|1490.8|1491|1490.6|505
1609246060000|2020-12-29 12:47:40|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|0
1609246070000|2020-12-29 12:47:50|1491|1490.6|1491.6|1491.2|1491.6|1491.2|1491|1490.6|6701
1609246090000|2020-12-29 12:48:10|1491.4|1491|1491.2|1490.8|1491.4|1491|1491|1490.8|1991
1609246120000|2020-12-29 12:48:40|1491||1491||1491||1491||350
1609246130000|2020-12-29 12:48:50|||||||||769
1609246140000|2020-12-29 12:49:00|1490.8|1490.6|1490.8|1490.4|1491|1490.6|1490.8|1490.4|3002
1609246150000|2020-12-29 12:49:10|1490.6|1490.6|1490.8|1490.4|1490.8|1490.6|1490.6|1490.4|1073
1609246160000|2020-12-29 12:49:20||1490.6||1490.6||1490.6||1490.6|0
1609246170000|2020-12-29 12:49:30|1491|1490.8|1490.8|1490.4|1491|1490.8|1490.8|1490.4|760
1609246180000|2020-12-29 12:49:40|1491|1490.6|1491|1490.4|1491|1490.8|1490.8|1490.4|1516
1609246190000|2020-12-29 12:49:50|1490.8|1489.8|1490|1489.8|1491|1490.2|1490|1489.8|26079
1609246200000|2020-12-29 12:50:00||1489.6||1489.6||1489.6||1489.6|819
1609246210000|2020-12-29 12:50:10|1490.2|1489.8|1490.6|1490.2|1490.6|1490.2|1490.2|1489.8|1687
1609246220000|2020-12-29 12:50:20|1490.4|1490|1490.2|1489.8|1490.4|1490|1490.2|1489.8|1741
1609246230000|2020-12-29 12:50:30|1490|1489.6|1490|1489.6|1490|1489.6|1490|1489.6|0
1609246260000|2020-12-29 12:51:00|1489.8|1489.4|1490|1489.6|1490|1489.8|1489.8|1489.4|985
1609246270000|2020-12-29 12:51:10|1489.8||1489.8||1489.8||1489.8||0
1609246280000|2020-12-29 12:51:20|1490|1489.8|1490|1489.6|1490|1489.8|1490|1489.6|293
1609246310000|2020-12-29 12:51:50|1489.8|1489.4|1489.6|1489.4|1489.8|1489.4|1489.6|1489.4|693
1609246320000|2020-12-29 12:52:00|1489.4|1489.2|1489.6|1489.2|1489.6|1489.2|1489.4|1489.2|1367
1609246340000|2020-12-29 12:52:20|1489.4|1489|1489|1488.6|1489.4|1489|1488.8|1488.6|1150
1609246350000|2020-12-29 12:52:30||1488.4||1488.6||1488.6||1488.4|0
1609246370000|2020-12-29 12:52:50|1489.2|1488.8|1489.8|1489.4|1490|1489.6|1489.2|1488.8|7397
1609246380000|2020-12-29 12:53:00|1489.6|1489.2|1489.6|1489.2|1489.6|1489.4|1489.4|1489|2429
1609246390000|2020-12-29 12:53:10|1489.4|1489.4|1490|1489.6|1490|1489.6|1489.4|1489.4|13740
1609246410000|2020-12-29 12:53:30|1489.8|1489.4|1489.4|1489.2|1489.8|1489.4|1489.4|1489.2|1930
1609246420000|2020-12-29 12:53:40|1489.6|1489|1489.2|1489|1489.6|1489|1489.2|1489|652
1609246430000|2020-12-29 12:53:50|1489|1488.8|1489|1488.6|1489|1488.8|1489|1488.6|179
1609246450000|2020-12-29 12:54:10|1489.2|1488.8|1489|1488.8|1489.2|1489|1489|1488.8|248
1609246460000|2020-12-29 12:54:20|||||||||220
1609246480000|2020-12-29 12:54:40|1488.8|1488.6|1488.8|1488.6|1488.8|1488.6|1488.8|1488.4|226
1609246490000|2020-12-29 12:54:50|1489|1488.8|1489|1488.8|1489.2|1489|1489|1488.8|718
1609246500000|2020-12-29 12:55:00|1488.8|1488.6|1488.8|1488.4|1488.8|1488.6|1488.8|1488.4|628
1609246510000|2020-12-29 12:55:10|1488.6|1488.2|1488.8|1488.4|1488.8|1488.4|1488.4|1488.2|6461
1609246520000|2020-12-29 12:55:20|1488.6|1488.2|1488.4|1488|1488.6|1488.2|1488.4|1488|730
1609246530000|2020-12-29 12:55:30||1488.2||1488.2||1488.2||1488.2|64
1609246540000|2020-12-29 12:55:40|1488.6|1488.4|1488.6|1488.2|1488.6|1488.4|1488.4|1488|1133
1609246550000|2020-12-29 12:55:50|1489|1488.4|1489|1488.6|1489.2|1488.6|1488.8|1488.2|7261
1609246560000|2020-12-29 12:56:00|1489.2||1489.2||1489.2||1489.2||0
1609246580000|2020-12-29 12:56:20|1489.4|1488.8|1489.4|1489|1489.6|1489|1489.4|1488.8|0
1609246590000|2020-12-29 12:56:30|1489.6|1489.2|1489.6|1489.2|1489.6|1489.4|1489.6|1489.2|90
1609246600000|2020-12-29 12:56:40|1489.8||1489.8||1489.8||1489.8||0
1609246610000|2020-12-29 12:56:50|1489.6|1489|1489.4|1489|1489.6|1489|1489.2|1489|1739
1609246620000|2020-12-29 12:57:00|1489.6|1489.2|1489.6|1489.2|1489.6|1489.2|1489.6|1489.2|0
1609246630000|2020-12-29 12:57:10|1489.8|1489.4|1489.8|1489.4|1490|1489.6|1489.8|1489.4|1116
1609246640000|2020-12-29 12:57:20|1489.6||1489.8||1489.8||1489.6||0
1609246650000|2020-12-29 12:57:30|1490.2|1489.6|1490.4|1490|1490.4|1490|1490.2|1489.4|6354
1609246680000|2020-12-29 12:58:00|1490.2|1489.8|1490|1489.6|1490.2|1489.8|1490|1489.6|1239
1609246700000|2020-12-29 12:58:20|1489.8|1489.8|1489.8|1489.6|1489.8|1489.8|1489.8|1489.6|0
1609246710000|2020-12-29 12:58:30|1490||1490||1490||1490||0
1609246720000|2020-12-29 12:58:40|1490.2|1489.8|1490.4|1489.8|1490.4|1489.8|1490.2|1489.8|760
1609246740000|2020-12-29 12:59:00|1490|1490|1490.2|1490|1490.4|1490|1490|1490|1099
1609246770000|2020-12-29 12:59:30|1490|1489.8|1490.6|1490.2|1490.6|1490.2|1489.8|1489.6|2045
1609246780000|2020-12-29 12:59:40|1490.8|1490.4|1490.8|1490.2|1490.8|1490.4|1490.8|1490.2|225
1609246790000|2020-12-29 12:59:50|1490.6|1490.4|1490.2|1490|1490.8|1490.4|1490.2|1490|3382
1609246800000|2020-12-29 13:00:00|1490.4|1490.2|1490.4|1490|1490.4|1490.2|1490.2|1490|568
1609246810000|2020-12-29 13:00:10|1490.6|1490.2|1490.8|1490.4|1490.8|1490.4|1490.6|1490.2|2466
1609246830000|2020-12-29 13:00:30|1490.6||1490.8||1490.8||1490.6||1000
1609246850000|2020-12-29 13:00:50||1490.6||1490.4||1490.6||1490.4|0
1609246860000|2020-12-29 13:01:00|1490.6|1490|1489.8|1489.6|1490.8|1490|1489.8|1489.6|12232
1609246870000|2020-12-29 13:01:10|1490|1489.2|1489.8|1489.4|1490|1489.4|1489|1488.8|25847
1609246890000|2020-12-29 13:01:30|1489.6||1489.6||1489.6||1489.6||0
1609246900000|2020-12-29 13:01:40|1489.8|1489.6|1490|1489.8|1490|1489.8|1489.8|1489.6|406
1609246920000|2020-12-29 13:02:00|1490.2|1490|1490.4|1490|1490.4|1490|1490.2|1490|613
1609246940000|2020-12-29 13:02:20|1490.2|1489.8|1489.8|1489.4|1490.2|1489.8|1489.6|1489.4|5703
1609246970000|2020-12-29 13:02:50|||||||||54
1609246980000|2020-12-29 13:03:00|1489.6|1489.2|1489.2|1488.8|1489.6|1489.2|1489|1488.8|2271
1609246990000|2020-12-29 13:03:10|1489.4|1489|1489.4|1489|1489.4|1489.2|1489.4|1489|1709
1609247020000|2020-12-29 13:03:40|1489.2|1488.8|1489.2|1488.8|1489.2|1488.8|1489|1488.8|351
1609247030000|2020-12-29 13:03:50|1489||1489.2||1489.2||1489||0
1609247040000|2020-12-29 13:04:00|1489||1489||1489||1489||0
1609247060000|2020-12-29 13:04:20|1489.2|1489|1489.2|1489|1489.2|1489|1489.2|1489|484
1609247070000|2020-12-29 13:04:30||1488.8||1488.8||1488.8||1488.8|0
1609247080000|2020-12-29 13:04:40||1489||1488.8||1489||1488.8|0
1609247100000|2020-12-29 13:05:00|1489.4|1489|1490|1489.6|1490|1489.6|1489.4|1489|5240
1609247110000|2020-12-29 13:05:10|1490.2||1490.2||1490.2||1490.2||0
1609247130000|2020-12-29 13:05:30|1490.4|1489.8|1490.4|1490|1490.4|1490.2|1490.4|1489.8|3368
1609247150000|2020-12-29 13:05:50|1490.6|1490.2|1490.8|1490.4|1490.8|1490.4|1490.6|1490.2|1433
1609247160000|2020-12-29 13:06:00|1491|1490.6|1491|1490.8|1491.2|1490.8|1491|1490.6|1551
1609247170000|2020-12-29 13:06:10|1491.2|1491|1491.4|1491|1491.4|1491.2|1491.2|1491|456
1609247180000|2020-12-29 13:06:20|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|1491.2|1491|5530
1609247190000|2020-12-29 13:06:30|1491.8|1491.4|1491.8|1491.2|1491.8|1491.4|1491.8|1491.2|0
1609247200000|2020-12-29 13:06:40|1491.6||1491.6||1491.6||1491.4||0
1609247210000|2020-12-29 13:06:50|1491.4|1491|1491.4|1491.2|1491.6|1491.2|1491.4|1491|864
1609247220000|2020-12-29 13:07:00|1491.2|1491|1490.8|1490.4|1491.2|1491|1490.6|1490.4|5827
1609247230000|2020-12-29 13:07:10||1490.2||1490.4||1490.6||1490.2|870
1609247240000|2020-12-29 13:07:20|1491|1490.6|1490.8|1490.4|1491|1490.8|1490.6|1490.2|562
1609247250000|2020-12-29 13:07:30|1490.6|1490.2|1490.6|1490.2|1490.6|1490.4|1490.6|1490.2|1
1609247260000|2020-12-29 13:07:40|1490.8||1490.8||1490.8||1490.8||0
1609247270000|2020-12-29 13:07:50|1490.6|1490|1490.4|1490|1490.6|1490.2|1490.4|1490|4096
1609247280000|2020-12-29 13:08:00|1490.6|1490.2|1490.6|1490.2|1490.6|1490.4|1490.6|1490.2|410
1609247290000|2020-12-29 13:08:10|1490.4|1490|1490|1489.6|1490.4|1490|1489.8|1489.6|683
1609247320000|2020-12-29 13:08:40|1489.8|1489.4|1489.8|1489.4|1490|1489.6|1489.8|1489.4|1594
1609247330000|2020-12-29 13:08:50|1489.6|1489.2|1489.8|1489.4|1489.8|1489.4|1489.2|1489|2297
1609247340000|2020-12-29 13:09:00|1490|1489.6|1489.6|1489.2|1490|1489.6|1489.6|1489.2|1428
1609247350000|2020-12-29 13:09:10|1489.8|1489.4|1490|1489.6|1490|1489.6|1489.8|1489.4|730
1609247360000|2020-12-29 13:09:20|1490.2|1489.8|1490.2|1489.8|1490.2|1489.8|1490|1489.6|600
1609247370000|2020-12-29 13:09:30|1490.4|1490|1490.4|1490.2|1490.6|1490.2|1490.4|1490|477
1609247380000|2020-12-29 13:09:40|1490.2|1490|1490.2|1489.8|1490.2|1490|1490.2|1489.8|500
1609247400000|2020-12-29 13:10:00|1490.4|1490|1490.6|1490.2|1490.6|1490.2|1490.4|1490|1192
1609247410000|2020-12-29 13:10:10|1490.8|1490.4|1491|1490.6|1491.2|1490.8|1490.8|1490.4|2136
1609247420000|2020-12-29 13:10:20|1491.2|1490.8|1491|1490.6|1491.4|1491.2|1491|1490.6|1048
1609247450000|2020-12-29 13:10:50|1490.8|1490.4|1490.6|1490.2|1490.8|1490.4|1490.6|1490.2|417
1609247460000|2020-12-29 13:11:00|1490.4|1490|1490.4|1490.2|1490.4|1490.2|1490.2|1489.8|2666
1609247470000|2020-12-29 13:11:10|1490.6|1490|1490.6|1490.2|1490.6|1490.2|1490.6|1490|0
1609247490000|2020-12-29 13:11:30|1490.8|1490.4|1491|1490.6|1491|1490.6|1490.8|1490.4|533
1609247500000|2020-12-29 13:11:40|1491.2|1490.8|1491|1490.6|1491.2|1491|1491|1490.6|317
1609247510000|2020-12-29 13:11:50|1490.8|1490.8|1490.6|1490.2|1490.8|1490.8|1490.6|1490.2|27
1609247520000|2020-12-29 13:12:00|1490.8|1490.4|1490.8|1490.4|1490.8|1490.4|1490.6|1490.4|629
1609247530000|2020-12-29 13:12:10|1490.6|1490.6|1490.8|1490.6|1491.2|1490.8|1490.6|1490.4|10000
1609247540000|2020-12-29 13:12:20|1490.6|1490.4|1490.6|1490.2|1490.6|1490.4|1490.6|1490.2|1056
1609247550000|2020-12-29 13:12:30|1490.8|1490.4|1491.2|1490.8|1491.2|1490.8|1490.6|1490.4|1740
1609247570000|2020-12-29 13:12:50|1491.4|1491|1491.6|1491.2|1491.6|1491.2|1491.4|1491|1199
1609247580000|2020-12-29 13:13:00|1491.8|1491.4|1491.6|1491.2|1491.8|1491.4|1491.6|1491.2|4672
1609247590000|2020-12-29 13:13:10|1491.4|1491|1491.8|1491.4|1491.8|1491.4|1491.4|1491|3570
1609247600000|2020-12-29 13:13:20|1492||1491.8||1492||1491.8||0
1609247610000|2020-12-29 13:13:30|1492|1491.6|1491.8|1491.4|1492|1491.6|1491.6|1491.4|9730
1609247620000|2020-12-29 13:13:40|1491.6||1491.8||1491.8||1491.6||0
1609247650000|2020-12-29 13:14:10|1492|1491.6|1492|1491.6|1492|1491.6|1491.8|1491.4|1827
1609247660000|2020-12-29 13:14:20|1492.2|1491.8|1492.4|1492|1492.4|1492|1492|1491.8|929
1609247680000|2020-12-29 13:14:40|1492.6|1492.2|1492.6|1492.2|1492.6|1492.4|1492.4|1492.2|2607
1609247710000|2020-12-29 13:15:10|1492.8|1492.4|1492.2|1491.8|1492.8|1492.4|1492|1491.6|10545
1609247720000|2020-12-29 13:15:20|1492.4|1492|1492.4|1492|1492.4|1492|1492.4|1492|94
1609247730000|2020-12-29 13:15:30|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|0
1609247740000|2020-12-29 13:15:40|1492.4|1492|1492.4|1492|1492.4|1492|1492.4|1492|3321
1609247750000|2020-12-29 13:15:50|1492.6|1491.8|1492|1491.6|1492.6|1491.8|1491.8|1491.6|840
1609247760000|2020-12-29 13:16:00|1491.8||1492||1492||1491.8||302
1609247770000|2020-12-29 13:16:10|1492.2|1491.8|1492.2|1491.8|1492.4|1492|1492.2|1491.8|390
1609247780000|2020-12-29 13:16:20|1492.4|1492|1492.4|1492|1492.4|1492|1492.2|1492|0
1609247790000|2020-12-29 13:16:30|1492.2|1491.8|1492.4|1492|1492.4|1492|1492.2|1491.8|0
1609247800000|2020-12-29 13:16:40|1492.2|1491.8|1491.8|1491.4|1492.2|1491.8|1491.6|1491.4|871
1609247810000|2020-12-29 13:16:50|1491.6|1491.2|1491.4|1491.2|1491.6|1491.2|1491.4|1491|235
1609247820000|2020-12-29 13:17:00|1491.6|1491|1491.8|1491.4|1491.8|1491.6|1491.6|1491|1933
1609247830000|2020-12-29 13:17:10|1492|1491.6|1491.8|1491.4|1492|1491.8|1491.8|1491.4|256
1609247840000|2020-12-29 13:17:20|1492|1491.6|1491.8|1491.6|1492|1491.8|1491.8|1491.6|1362
1609247850000|2020-12-29 13:17:30|1491.6|1491.4|1491.6|1491.2|1491.6|1491.4|1491.6|1491.2|2143
1609247860000|2020-12-29 13:17:40|1491.4|1491|1491.8|1491.4|1491.8|1491.4|1491.2|1491|3582
1609247870000|2020-12-29 13:17:50|1492|1491.6|1492|1491.4|1492|1491.6|1492|1491.4|0
1609247880000|2020-12-29 13:18:00|1491.8|1491|1490.8|1490.4|1492|1491|1490.8|1490.4|6818
1609247890000|2020-12-29 13:18:10|1491|1490.6|1491|1490.6|1491|1490.8|1490.8|1490.6|2084
1609247900000|2020-12-29 13:18:20||1490.4||1490.4||1490.4||1490.4|0
1609247910000|2020-12-29 13:18:30|1491.2|1490.6|1491.4|1491|1491.4|1491|1491.2|1490.6|689
1609247920000|2020-12-29 13:18:40|1491.2|1490.8|1491.4|1491|1491.4|1491.2|1491|1490.8|6192
1609247930000|2020-12-29 13:18:50|1491.6|1491.2|1491.4|1491|1491.6|1491.2|1491.2|1491|1517
1609247940000|2020-12-29 13:19:00|1491.6|1491.2|1491.4|1490.8|1491.6|1491.2|1491.2|1490.8|4897
1609247950000|2020-12-29 13:19:10|1491.2|1490.6|1490.8|1490.4|1491.2|1490.6|1490.8|1490.4|1809
1609247960000|2020-12-29 13:19:20|1491|1490.6|1491|1490.6|1491.2|1490.8|1491|1490.4|1111
1609247970000|2020-12-29 13:19:30||1490.8||1490.8||1490.8||1490.6|727
1609247990000|2020-12-29 13:19:50|1490.8|1490.6|1490.4|1490|1490.8|1490.6|1490.4|1490|2449
1609248000000|2020-12-29 13:20:00|1490.6|1490.2|1490.8|1490.4|1490.8|1490.6|1490.6|1490.2|599
1609248010000|2020-12-29 13:20:10||1490.6||1490.4||1490.6||1490.4|473
1609248020000|2020-12-29 13:20:20|1490.6|1490.6|1491|1490.6|1491|1490.8|1490.6|1490.6|3393
1609248040000|2020-12-29 13:20:40||1490.8||1490.8||1490.8||1490.8|220
1609248050000|2020-12-29 13:20:50|1491.2|1491|1491.2|1490.8|1491.2|1491|1491.2|1490.8|1
1609248060000|2020-12-29 13:21:00|1491|1490.6|1491|1490.4|1491|1490.6|1490.8|1490.4|4394
1609248080000|2020-12-29 13:21:20|1490.8|1490.6|1490.6|1490.2|1490.8|1490.6|1490.4|1490.2|3045
1609248090000|2020-12-29 13:21:30|1490.4|1490|1490.4|1490|1490.4|1490|1490.4|1490|0
1609248110000|2020-12-29 13:21:50|1490.2|1490.2|1490.4|1490|1490.4|1490.2|1490.2|1490|702
1609248120000|2020-12-29 13:22:00||1490.2||1490.2||1490.2||1490.2|24
1609248130000|2020-12-29 13:22:10|1490.6||1490.8||1490.8||1490.6||40
1609248150000|2020-12-29 13:22:30||1490.4||1490.4||1490.4||1490.4|0
1609248170000|2020-12-29 13:22:50|1491|1490.8|1491.8|1491.4|1492|1491.6|1491|1490.8|17711
1609248180000|2020-12-29 13:23:00|1492|1491.6|1492.6|1492.4|1492.8|1492.4|1492|1491.6|9624
1609248190000|2020-12-29 13:23:10|1492.8|1492.6|1493|1492.6|1493|1492.8|1492.8|1492.6|1279
1609248200000|2020-12-29 13:23:20|1492.6|1492.4|1492.6|1492.2|1492.6|1492.4|1492.6|1492.2|1287
1609248210000|2020-12-29 13:23:30|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|0
1609248240000|2020-12-29 13:24:00|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|530
1609248250000|2020-12-29 13:24:10|1492.8|1492.4|1493|1492.8|1493|1492.8|1492.8|1492.4|1349
1609248260000|2020-12-29 13:24:20|1493.2|1492.6|1492.8|1492.6|1493.2|1492.6|1492.8|1492.6|769
1609248270000|2020-12-29 13:24:30|1492.6|1492.4|1492.8|1492.4|1492.8|1492.4|1492.6|1492.4|568
1609248280000|2020-12-29 13:24:40|1492.6|1492.2|1492.8|1492.4|1492.8|1492.4|1492.4|1492.2|3076
1609248290000|2020-12-29 13:24:50||1492.2||1492.2||1492.4||1492.2|0
1609248300000|2020-12-29 13:25:00|1493|1492.4|1493|1492.6|1493|1492.6|1492.8|1492.4|1429
1609248310000|2020-12-29 13:25:10|1492.8|1492.4|1492.4|1492|1492.8|1492.4|1492.4|1492|1826
1609248320000|2020-12-29 13:25:20|1492.8|1492.2|1492.8|1492.6|1493|1492.6|1492.8|1492|15718
1609248330000|2020-12-29 13:25:30|1493|1492.8|1493|1492.6|1493|1492.8|1492.8|1492.6|1445
1609248360000|2020-12-29 13:26:00|1492.8|1492.8|1492.2|1491.8|1492.8|1492.8|1492.2|1491.8|5636
1609248380000|2020-12-29 13:26:20|1492.4|1492.2|1492.6|1492.4|1492.6|1492.4|1492.4|1492|8768
1609248390000|2020-12-29 13:26:30|1493|1492.2|1493|1492.6|1493|1492.8|1493|1492.2|4803
1609248410000|2020-12-29 13:26:50|1493.2|1492.8|1493|1492.6|1493.2|1493|1492.6|1492.4|13297
1609248420000|2020-12-29 13:27:00|1492.8||1492.8||1492.8||1492.8||0
1609248430000|2020-12-29 13:27:10|1492.6|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.2|5094
1609248470000|2020-12-29 13:27:50|1493|1492.6|1493|1492.8|1493|1492.8|1493|1492.6|274
1609248480000|2020-12-29 13:28:00|1493.2|1493|1493.2|1493|1493.2|1493|1493.2|1493|521
1609248510000|2020-12-29 13:28:30|1493.4|1493.2|1493.4|1493.2|1493.4|1493.2|1493.2|1493.2|2196
1609248520000|2020-12-29 13:28:40|1493.6|1493.4|1493.8|1493.6|1494.2|1494|1493.6|1493.2|10643
1609248530000|2020-12-29 13:28:50|1493.6|1493.4|1493.6|1493.4|1493.6|1493.6|1493.6|1493.4|207
1609248540000|2020-12-29 13:29:00|1493.8|1493.8|1494|1493.8|1494.2|1494|1493.8|1493.6|10640
1609248550000|2020-12-29 13:29:10|1493.8|1493.6|1494|1493.6|1494|1493.6|1493.8|1493.6|884
1609248580000|2020-12-29 13:29:40|1494.2|1494|1495.2|1494.8|1495.6|1495.4|1494.2|1494|54181
1609248590000|2020-12-29 13:29:50|1495.4|1495|1495|1494.8|1495.6|1495.2|1495|1494.8|1526
1609248600000|2020-12-29 13:30:00|1495.2|1495|1495.4|1495|1495.4|1495|1495.2|1495|260
1609248610000|2020-12-29 13:30:10|1495.2||1495.2||1495.2||1495.2||0
1609248620000|2020-12-29 13:30:20|1495|1494.8|1494.8|1494.4|1495|1494.8|1494.8|1494.4|3143
1609248640000|2020-12-29 13:30:40|1495|1494.6|1495.2|1495|1495.2|1495|1494.8|1494.6|1451
1609248650000|2020-12-29 13:30:50|1495|1494.8|1495|1494.8|1495.2|1494.8|1495|1494.8|1331
1609248660000|2020-12-29 13:31:00|1495.2|1495|1495.4|1494.8|1495.4|1495|1495.2|1494.8|1322
1609248670000|2020-12-29 13:31:10|1495|1494.6|1494.8|1494.4|1495|1494.6|1494.8|1494.4|71
1609248680000|2020-12-29 13:31:20|1494.6|1494.6|1494.2|1494|1494.6|1494.6|1494.2|1494|1135
1609248690000|2020-12-29 13:31:30||1493.8||1493.8||1493.8||1493.8|0
1609248700000|2020-12-29 13:31:40|1494|1493.6|1494|1493.6|1494|1493.6|1494|1493.6|1296
1609248720000|2020-12-29 13:32:00|1493.8|1493.4|1493.6|1493.2|1493.8|1493.4|1493.2|1493|7517
1609248730000|2020-12-29 13:32:10|1493.4|1493|1493.4|1493|1493.6|1493.2|1493.2|1493|537
1609248740000|2020-12-29 13:32:20|1493.2|1492.8|1493|1492.4|1493.2|1492.8|1493|1492.4|482
1609248750000|2020-12-29 13:32:30|1492.8|1492.2|1492.6|1492.2|1492.8|1492.2|1492.6|1492|0
1609248760000|2020-12-29 13:32:40||1492||1492.2||1492.2||1492|0
1609248780000|2020-12-29 13:33:00|1492.4||1492.4||1492.4||1492.4||65
1609248790000|2020-12-29 13:33:10|1492.6|1492.4|1492.8|1492.4|1492.8|1492.4|1492.6|1492.4|1186
1609248800000|2020-12-29 13:33:20||1492.2||1492.2||1492.4||1492.2|0
1609248810000|2020-12-29 13:33:30|1492.6|1492|1492.4|1492|1492.6|1492|1492.2|1492|1371
1609248840000|2020-12-29 13:34:00|1492.2|1491.8|1492.2|1491.8|1492.2|1491.8|1492|1491.8|372
1609248870000|2020-12-29 13:34:30|||||||||250
1609248880000|2020-12-29 13:34:40|1492|1491.6|1492|1491.6|1492|1491.6|1492|1491.6|250
1609248890000|2020-12-29 13:34:50|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|1491.6|1491.4|0
1609248900000|2020-12-29 13:35:00|1491.6|1491.2|1491.4|1491|1491.8|1491.2|1491.2|1491|3543
1609248910000|2020-12-29 13:35:10|1491.6|1491.2|1491.8|1491.4|1492|1491.4|1491.6|1491.2|321
1609248920000|2020-12-29 13:35:20|1492|1491.6|1492|1491.6|1492|1491.6|1492|1491.6|0
1609248930000|2020-12-29 13:35:30|1492.2|1491.8|1492.2|1492|1492.2|1492|1492.2|1491.8|0
1609248940000|2020-12-29 13:35:40|1492.4|1492.2|1493|1492.6|1493.2|1492.8|1492.4|1492.2|3025
1609248950000|2020-12-29 13:35:50||1492.8||1492.6||1492.8||1492.6|500
1609248960000|2020-12-29 13:36:00|1492.8|1492.8|1493|1492.8|1493|1492.8|1492.8|1492.8|300
1609248970000|2020-12-29 13:36:10|1493.2|1493|1493.2|1492.8|1493.4|1493|1493.2|1492.8|481
1609248980000|2020-12-29 13:36:20||1493||1492.8||1493||1492.8|33
1609249000000|2020-12-29 13:36:40|1493|1492.6|1492.6|1492.4|1493|1492.6|1492.6|1492.2|1115
1609249010000|2020-12-29 13:36:50|1492.8|1492.6|1492.2|1492|1492.8|1492.6|1492.2|1492|1985
1609249020000|2020-12-29 13:37:00|1492|1491.6|1492|1491.4|1492|1491.6|1491.6|1491.4|2944
1609249030000|2020-12-29 13:37:10|1491.8|1491.6|1491.8|1491.6|1492|1491.6|1491.8|1491.6|190
1609249040000|2020-12-29 13:37:20|1491.6|1491.4|1491.6|1491.4|1491.6|1491.6|1491.6|1491.4|597
1609249050000|2020-12-29 13:37:30|1491.8|1491.6|1491.8|1491.6|1491.8|1491.6|1491.6|1491.4|800
1609249060000|2020-12-29 13:37:40|1491.6|1491.4|1491.4|1491|1491.6|1491.4|1491.4|1491|282
1609249070000|2020-12-29 13:37:50|1491.6|1491.2|1491.8|1491.4|1491.8|1491.4|1491.6|1491.2|0
1609249080000|2020-12-29 13:38:00|1492||1492||1492||1492||0
1609249090000|2020-12-29 13:38:10|1491.8|1491.2|1491.2|1491|1491.8|1491.2|1491.2|1491|396
1609249100000|2020-12-29 13:38:20|1491.4|1491.2|1492|1491.4|1492|1491.6|1491.4|1491.2|200
1609249110000|2020-12-29 13:38:30|1492.2|1491.6|1492.4|1492|1492.6|1492.4|1492.2|1491.6|3014
1609249150000|2020-12-29 13:39:10|1492.2|1491.8|1492|1491.8|1492.2|1491.8|1491.8|1491.6|4572
1609249160000|2020-12-29 13:39:20|1492.2||1492.2||1492.2||1492||1970
1609249170000|2020-12-29 13:39:30|1492.4|1492|1492.2|1492|1492.4|1492|1492.2|1492|30
1609249180000|2020-12-29 13:39:40|1492.4|1491.8|1492.4|1492|1492.4|1492|1492.4|1491.8|0
1609249200000|2020-12-29 13:40:00|1492.2|1491.8|1492.6|1492.2|1492.6|1492.2|1492|1491.8|2816
1609249210000|2020-12-29 13:40:10|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|0
1609249220000|2020-12-29 13:40:20|1492.6|1492.2|1492.4|1492|1492.6|1492.2|1492.4|1492|2102
1609249230000|2020-12-29 13:40:30|1492.6|1492.2|1493|1492.6|1493|1492.8|1492.6|1492.2|365
1609249240000|2020-12-29 13:40:40|1492.8|1492.4|1492.6|1492.2|1492.8|1492.4|1492.6|1492.2|1624
1609249250000|2020-12-29 13:40:50|1492.8|1492.4|1492.8|1492.6|1492.8|1492.6|1492.6|1492.4|309
1609249260000|2020-12-29 13:41:00|1492.6|1492.4|1492.4|1492|1492.6|1492.4|1492.2|1492|2154
1609249270000|2020-12-29 13:41:10|1492.2||1492.4||1492.4||1492.2||367
1609249280000|2020-12-29 13:41:20|||||||||45
1609249310000|2020-12-29 13:41:50|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|1492.4|1492.2|801
1609249340000|2020-12-29 13:42:20|1492.4||1492.6||1492.6||1492.4||2150
1609249350000|2020-12-29 13:42:30|1492.4||1492.4||1492.4||1492.4||0
1609249360000|2020-12-29 13:42:40|1492.6|1492.4|1492.6|1492.2|1492.6|1492.4|1492.4|1492.2|527
1609249370000|2020-12-29 13:42:50|1492.4|1492|1492.6|1492.2|1492.6|1492.2|1492.2|1492|5335
1609249410000|2020-12-29 13:43:30|1492.4|1492|1492.4|1492|1492.4|1492|1492.2|1492|911
1609249420000|2020-12-29 13:43:40||1492.2||1492||1492.2||1492|931
1609249430000|2020-12-29 13:43:50|1492.6|1492.2|1492.6|1492.2|1492.6|1492.4|1492.6|1492.2|1015
1609249440000|2020-12-29 13:44:00|1492.8|1492.4|1492.8|1492.4|1493|1492.6|1492.8|1492.2|1678
1609249450000|2020-12-29 13:44:10|1492.6||1492.6||1492.6||1492.6||29
1609249470000|2020-12-29 13:44:30|1492.4|1492.2|1492.6|1492.2|1492.6|1492.2|1492.4|1492.2|1839
1609249480000|2020-12-29 13:44:40|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|793
1609249490000|2020-12-29 13:44:50|1492.6|1492.2|1492.4|1492.2|1492.6|1492.2|1492.4|1492.2|143
1609249500000|2020-12-29 13:45:00|1492.6|1492.4|1493|1492.6|1493|1492.6|1492.6|1492.4|104
1609249510000|2020-12-29 13:45:10|1492.8|1492.4|1492.6|1492.2|1492.8|1492.6|1492.6|1492.2|1260
1609249530000|2020-12-29 13:45:30|1492.8|1492.4|1493|1492.6|1493|1492.6|1492.8|1492.4|307
1609249550000|2020-12-29 13:45:50|1493.2|1492.8|1493.4|1493|1493.6|1493.2|1493.2|1492.8|7869
1609249560000|2020-12-29 13:46:00|1493.6|1493.2|1493.4|1493|1493.6|1493.2|1493.2|1493|490
1609249580000|2020-12-29 13:46:20|1493.6|1493.2|1493.8|1493.4|1493.8|1493.4|1493.6|1493.2|330
1609249590000|2020-12-29 13:46:30|1493.6|1493.2|1493.4|1493|1493.6|1493.2|1493.4|1493|3176
1609249600000|2020-12-29 13:46:40|1493.2|1493.2|1493|1492.6|1493.2|1493.2|1493|1492.6|796
1609249610000|2020-12-29 13:46:50|1493.2|1492.8|1493.4|1493|1493.4|1493|1493.2|1492.8|0
1609249620000|2020-12-29 13:47:00|1493.6|1493.2|1493.8|1493.4|1493.8|1493.6|1493.6|1493.2|5424
1609249630000|2020-12-29 13:47:10|1494|1493.6|1494|1493.6|1494.4|1494|1494|1493.4|4745
1609249640000|2020-12-29 13:47:20|1493.8|1493.4|1494.2|1493.6|1494.2|1493.6|1493.6|1493.4|1266
1609249650000|2020-12-29 13:47:30|1494.4|1493.8|1494.4|1494|1494.4|1494|1494.4|1493.8|0
1609249660000|2020-12-29 13:47:40|1494.2|1494.2|1494.4|1494|1494.6|1494.2|1494.2|1494|3010
1609249670000|2020-12-29 13:47:50|1494.2|1493.8|1494.2|1493.6|1494.2|1493.8|1494.2|1493.6|25
1609249680000|2020-12-29 13:48:00|1494.4|1493.8|1494.4|1494|1494.6|1494|1494.4|1493.8|0
1609249690000|2020-12-29 13:48:10||1493.8||1494||1494||1493.8|0
1609249700000|2020-12-29 13:48:20|1494.2||1494.2||1494.4||1494.2||3600
1609249710000|2020-12-29 13:48:30|||||||||100
1609249720000|2020-12-29 13:48:40|1494|1493.8|1494|1493.6|1494|1493.8|1494|1493.6|373
1609249730000|2020-12-29 13:48:50|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|65
1609249740000|2020-12-29 13:49:00||1493.6||1493.6||1493.6||1493.6|0
1609249750000|2020-12-29 13:49:10||1493.4||1493.4||1493.4||1493.4|0
1609249770000|2020-12-29 13:49:30|1493.6|1493.2|1493|1492.8|1493.6|1493.2|1493|1492.8|2385
1609249780000|2020-12-29 13:49:40|1493.2|1492.6|1493.4|1493|1493.4|1493.2|1493.2|1492.6|727
1609249800000|2020-12-29 13:50:00|1493.6|1493.2|1494.2|1493.8|1494.4|1494.2|1493.6|1493.2|4609
1609249810000|2020-12-29 13:50:10|1494|1493.6|1494|1493.6|1494|1493.6|1493.8|1493.4|226
1609249830000|2020-12-29 13:50:30|1494.2|1493.8|1494.2|1494|1494.4|1494|1494.2|1493.8|1128
1609249840000|2020-12-29 13:50:40|1494|1493.8|1494.2|1493.8|1494.2|1493.8|1494|1493.6|438
1609249860000|2020-12-29 13:51:00|1494||1494||1494||1494||0
1609249870000|2020-12-29 13:51:10||1493.6||1493.6||1493.6||1493.6|458
1609249880000|2020-12-29 13:51:20|1494.2|1493.8|1494|1493.6|1494.2|1494|1493.8|1493.6|3556
1609249920000|2020-12-29 13:52:00|||||||||37
1609249940000|2020-12-29 13:52:20|1494.2|1493.8|1494.2|1493.8|1494.2|1494|1494.2|1493.8|432
1609249960000|2020-12-29 13:52:40||1494||1494||1494||1494|0
1609249970000|2020-12-29 13:52:50|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.4|1494|738
1609249980000|2020-12-29 13:53:00|1494.2|1494.2|1494.4|1494.2|1494.4|1494.2|1494.2|1494.2|310
1609249990000|2020-12-29 13:53:10|1494.2|1494|1494.4|1494|1494.4|1494|1494.2|1494|854
1609250000000|2020-12-29 13:53:20|1494.2|1493.8|1494|1493.6|1494.4|1493.8|1494|1493.6|2840
1609250010000|2020-12-29 13:53:30|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|198
1609250020000|2020-12-29 13:53:40||1493.2||1493.4||1493.4||1493.2|0
1609250040000|2020-12-29 13:54:00|1494|1493.6|1494|1493.6|1494|1493.6|1493.8|1493.4|865
1609250050000|2020-12-29 13:54:10|1494.2|1493.8|1494.4|1494|1494.4|1494|1494.2|1493.8|8846
1609250060000|2020-12-29 13:54:20|1494.2||1494.4||1494.4||1494.2||273
1609250080000|2020-12-29 13:54:40||1494.2||1494.2||1494.2||1494.2|0
1609250090000|2020-12-29 13:54:50|1494.2|1494|1494.4|1494|1494.4|1494|1494.2|1494|141
1609250100000|2020-12-29 13:55:00|1494.6|1494.2|1494.4|1494|1494.8|1494.6|1494.4|1494|3738
1609250120000|2020-12-29 13:55:20|1494.2||1494.2||1494.2||1494.2||0
1609250130000|2020-12-29 13:55:30|1494|1493.8|1494|1493.6|1494|1493.8|1494|1493.6|1290
1609250140000|2020-12-29 13:55:40|1494.2|1493.8|1494|1493.6|1494.2|1494|1494|1493.6|1583
1609250160000|2020-12-29 13:56:00|1493.8|1493.8|1494|1493.6|1494|1493.8|1493.8|1493.4|1013
1609250170000|2020-12-29 13:56:10|1493.8|1493.4|1493.6|1493.2|1494|1493.4|1493.4|1493.2|1875
1609250180000|2020-12-29 13:56:20|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|1493.8|1493.4|209
1609250190000|2020-12-29 13:56:30|1493.6|1493.2|1493.4|1493|1493.6|1493.2|1493.4|1493|1151
1609250200000|2020-12-29 13:56:40|1493.2|1493.2|1493.4|1493|1493.4|1493.2|1493.2|1493|1120
1609250210000|2020-12-29 13:56:50|1493.2|1492.8|1493|1492.8|1493.2|1493|1493|1492.8|3270
1609250220000|2020-12-29 13:57:00|1492.8|1492.6|1492.6|1492.4|1492.8|1492.8|1492.6|1492.4|608
1609250230000|2020-12-29 13:57:10|1492.8|1492.6|1492.8|1492.6|1493|1492.6|1492.8|1492.6|509
1609250240000|2020-12-29 13:57:20||1492.4||1492.4||1492.4||1492.4|0
1609250260000|2020-12-29 13:57:40|1493|1492.6|1493.4|1493|1493.4|1493|1493|1492.4|2959
1609250270000|2020-12-29 13:57:50|1493.6|1493.2|1494|1493.4|1494|1493.6|1493.6|1493.2|1606
1609250290000|2020-12-29 13:58:10|1493.8|1493.2|1493.2|1492.8|1493.8|1493.4|1493.2|1492.8|6862
1609250300000|2020-12-29 13:58:20|1493.4|1493|1493.6|1493|1493.6|1493|1493.4|1493|712
1609250310000|2020-12-29 13:58:30|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|0
1609250320000|2020-12-29 13:58:40|1493.4|1493|1493.2|1492.8|1493.6|1493.2|1493.2|1492.8|0
1609250330000|2020-12-29 13:58:50|1493.4|1493|1493.6|1493.2|1493.6|1493.2|1493.4|1493|1124
1609250340000|2020-12-29 13:59:00|1493.8|1493.4|1493.6|1493.2|1494|1493.6|1493.6|1493.2|993
1609250350000|2020-12-29 13:59:10|1493.4|1493|1493.4|1493|1493.4|1493|1493.4|1493|15
1609250370000|2020-12-29 13:59:30|1493.2||1493.4||1493.4||1493.2||1690
1609250380000|2020-12-29 13:59:40|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|1493|1492.8|1938
1609250400000|2020-12-29 14:00:00|1493.4|1493|1493.4|1493|1493.4|1493|1493.4|1493|20266
1609250410000|2020-12-29 14:00:10|1493.2||1493.4||1493.4||1493.2||284
1609250420000|2020-12-29 14:00:20|||||||||28
1609250440000|2020-12-29 14:00:40|1493.6|1493.2|1493.2|1493|1493.8|1493.4|1493.2|1493|6459
1609250450000|2020-12-29 14:00:50||1492.8||1492.8||1492.8||1492.8|1240
1609250470000|2020-12-29 14:01:10|1493||1493||1493||1493||130
1609250480000|2020-12-29 14:01:20|1492.8|1492.6|1493|1492.6|1493|1492.6|1492.8|1492.4|1240
1609250510000|2020-12-29 14:01:50|1492.8|1492.4|1492.6|1492.2|1492.8|1492.4|1492.6|1492.2|1544
1609250520000|2020-12-29 14:02:00|1492.8|1492.4|1493|1492.6|1493|1492.6|1492.8|1492.2|65
1609250530000|2020-12-29 14:02:10|1492.8|1492.4|1492.6|1492.2|1492.8|1492.4|1492.4|1492.2|600
1609250540000|2020-12-29 14:02:20|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.6|1492.2|105
1609250560000|2020-12-29 14:02:40|1492.6|1492.2|1492.8|1492.4|1492.8|1492.4|1492.4|1492.2|2555
1609250570000|2020-12-29 14:02:50|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|1492.4|1492.2|1001
1609250580000|2020-12-29 14:03:00|1492.4|1492|1492.6|1492.2|1492.6|1492.2|1492.4|1492|2216
1609250590000|2020-12-29 14:03:10|1492.4|1492|1492.6|1492|1492.6|1492|1492.4|1492|50
1609250600000|2020-12-29 14:03:20|1492.8|1492.2|1492.6|1492.2|1492.8|1492.6|1492.6|1492.2|2089
1609250610000|2020-12-29 14:03:30|1492.8|1492.4|1493|1492.6|1493|1492.8|1492.8|1492.4|1004
1609250620000|2020-12-29 14:03:40|1493.2|1492.8|1493.2|1492.6|1493.2|1492.8|1493.2|1492.6|1000
1609250650000|2020-12-29 14:04:10|1493|1492.8|1492.6|1492.2|1493|1492.8|1492.6|1492.2|2020
1609250670000|2020-12-29 14:04:30|1492.8|1492.4|1493|1492.8|1493.2|1493|1492.6|1492.4|1674
1609250680000|2020-12-29 14:04:40|||||||||33
1609250690000|2020-12-29 14:04:50|1492.8|1492.6|1492.8|1492.4|1492.8|1492.6|1492.8|1492.4|0
1609250700000|2020-12-29 14:05:00|1493|1492.6|1493.6|1493|1493.6|1493|1492.8|1492.4|5507
1609250710000|2020-12-29 14:05:10||1493.2||1493||1493.2||1493|0
1609250720000|2020-12-29 14:05:20|1493.4|1493.2|1493.2|1492.8|1493.4|1493.4|1493|1492.6|1948
1609250730000|2020-12-29 14:05:30|1493.4|1493|1493.4|1493|1493.4|1493|1493.4|1493|0
1609250740000|2020-12-29 14:05:40|1493.2||1493.4||1493.4||1493.2||0
1609250750000|2020-12-29 14:05:50|1493.2||1493.2||1493.2||1493.2||1
1609250760000|2020-12-29 14:06:00|1493.4||1493.4||1493.4||1493.4||0
1609250770000|2020-12-29 14:06:10|1493.2|1492.8|1493.2|1492.8|1493.2|1493|1493|1492.8|245
1609250790000|2020-12-29 14:06:30|1493.4|1493|1493.6|1493.2|1493.6|1493.2|1493.2|1492.8|698
1609250800000|2020-12-29 14:06:40|||||||||1500
1609250820000|2020-12-29 14:07:00|1493.4|1493|1493.4|1493.2|1493.6|1493.4|1493.2|1493|4991
1609250830000|2020-12-29 14:07:10|1493.2|1493|1493.2|1492.8|1493.2|1493|1493.2|1492.8|753
1609250840000|2020-12-29 14:07:20|1493|1492.6|1493|1492.6|1493.2|1492.8|1492.8|1492.6|1757
1609250850000|2020-12-29 14:07:30|1492.8|1492.4|1492.6|1492.2|1492.8|1492.4|1492.6|1492.2|2592
1609250880000|2020-12-29 14:08:00||1492.4||1492.4||1492.4||1492.4|10
1609250900000|2020-12-29 14:08:20|1492.4|1492.2|1492.2|1492|1492.4|1492.2|1492.2|1492|817
1609250920000|2020-12-29 14:08:40|1492.4|1492.2|1492.8|1492.6|1493|1492.8|1492.4|1492.2|1394
1609250940000|2020-12-29 14:09:00|1493|1492.8|1492.8|1492.6|1493|1492.8|1492.8|1492.4|552
1609250950000|2020-12-29 14:09:10|1493|1492.8|1493|1492.6|1493|1492.8|1493|1492.6|843
1609250960000|2020-12-29 14:09:20|1492.8||1493||1493||1492.8||320
1609250980000|2020-12-29 14:09:40|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|3000
1609250990000|2020-12-29 14:09:50|1492.6|1492.6|1492.4|1492|1492.6|1492.6|1492.2|1492|841
1609251000000|2020-12-29 14:10:00|1492.6|1492.2|1493.6|1493.4|1493.6|1493.4|1492.6|1492.2|3684
1609251010000|2020-12-29 14:10:10|1493.8|1493.2|1493.4|1493|1493.8|1493.4|1493.4|1493|4898
1609251020000|2020-12-29 14:10:20|1493.2|1492.8|1493|1492.6|1493.2|1493|1493|1492.6|1676
1609251050000|2020-12-29 14:10:50|1493.2|1492.8|1493.4|1492.8|1493.4|1493|1493.2|1492.8|695
1609251060000|2020-12-29 14:11:00|1493.2|1493|1493.4|1492.8|1493.4|1493|1493|1492.8|302
1609251070000|2020-12-29 14:11:10|1493.2|1493|1493.2|1493|1493.4|1493|1493.2|1493|100
1609251090000|2020-12-29 14:11:30|1493|1492.8|1493|1492.6|1493|1492.8|1493|1492.6|879
1609251100000|2020-12-29 14:11:40|1492.8|1492.4|1492.6|1492.2|1492.8|1492.4|1492.6|1492.2|433
1609251110000|2020-12-29 14:11:50|1492.4||1492.4||1492.4||1492.4||348
1609251120000|2020-12-29 14:12:00|1492.2|1492|1492.2|1492|1492.2|1492|1492.2|1492|0
1609251130000|2020-12-29 14:12:10|1492|1491.8|1491.8|1491.4|1492|1491.8|1491.8|1491.4|1299
1609251140000|2020-12-29 14:12:20|1491.6|1491.2|1491.6|1491.4|1491.6|1491.4|1491.4|1491.2|2118
1609251150000|2020-12-29 14:12:30|1491.8|1491.6|1492|1491.6|1492|1491.6|1491.8|1491.6|1874
1609251160000|2020-12-29 14:12:40||1491.4||1491.4||1491.4||1491.4|0
1609251170000|2020-12-29 14:12:50|1491.8|1491.2|1491.6|1491.2|1491.8|1491.2|1491.6|1491.2|803
1609251180000|2020-12-29 14:13:00|1491.4|1491|1491.4|1491|1491.4|1491|1491.2|1491|1445
1609251190000|2020-12-29 14:13:10|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|1491.4|1491.2|135
1609251200000|2020-12-29 14:13:20|1491.4|1491|1491.4|1491|1491.4|1491|1491.2|1491|486
1609251210000|2020-12-29 14:13:30|1491.6|1491.2|1491.4|1491|1491.6|1491.2|1491.2|1491|1563
1609251220000|2020-12-29 14:13:40|1491.6|1491.2|1492|1491.8|1492|1491.8|1491.6|1491.2|909
1609251230000|2020-12-29 14:13:50||1491.6||1491.6||1491.6||1491.6|2569
1609251240000|2020-12-29 14:14:00||1491.8||1491.6||1491.8||1491.6|531
1609251250000|2020-12-29 14:14:10|1492.2||1492||1492.2||1492||0
1609251260000|2020-12-29 14:14:20|1491.8||1492||1492||1491.8||250
1609251270000|2020-12-29 14:14:30|1491.8|1491.8|1491.8|1491.6|1491.8|1491.8|1491.8|1491.6|1307
1609251280000|2020-12-29 14:14:40|1491.6|1491.4|1490.8|1490.4|1491.6|1491.4|1490.6|1490.4|6830
1609251290000|2020-12-29 14:14:50|1491|1490.6|1491|1490.6|1491|1490.8|1490.8|1490.6|1368
1609251300000|2020-12-29 14:15:00|1491.2|1491|1491.4|1491|1491.4|1491|1491|1490.8|6020
1609251310000|2020-12-29 14:15:10|1491.2|1490.8|1491|1490.6|1491.2|1490.8|1491|1490.6|2200
1609251320000|2020-12-29 14:15:20|1490.8|1490.4|1490.8|1490.4|1491|1490.4|1490.8|1490.4|0
1609251330000|2020-12-29 14:15:30|1491|1490.6|1491|1490.6|1491|1490.6|1491|1490.6|90
1609251350000|2020-12-29 14:15:50|1490.8|1490.8|1491.2|1490.8|1491.2|1490.8|1490.8|1490.8|89
1609251360000|2020-12-29 14:16:00|1491.4|1491|1491.6|1491.2|1491.6|1491.4|1491.4|1491|1919
1609251370000|2020-12-29 14:16:10|1491.4|1491|1491.2|1491|1491.6|1491|1491.2|1490.8|2128
1609251380000|2020-12-29 14:16:20|1491.4|1491.2|1491.6|1491.2|1491.6|1491.2|1491.4|1491.2|157
1609251390000|2020-12-29 14:16:30|1491.4|1491|1490.8|1490.4|1491.4|1491|1490.8|1490.4|1448
1609251400000|2020-12-29 14:16:40|1491|1490.6|1491|1490.6|1491|1490.8|1490.8|1490.6|597
1609251410000|2020-12-29 14:16:50|1491.2|1490.8|1491.8|1491.4|1491.8|1491.6|1491|1490.8|4751
1609251430000|2020-12-29 14:17:10|1491.6|1491.6|1491.6|1491.2|1491.6|1491.6|1491.4|1491.2|2128
1609251440000|2020-12-29 14:17:20|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|1491.8|1491.4|814
1609251460000|2020-12-29 14:17:40|1491.6|1491.2|1491.2|1490.8|1491.6|1491.2|1491|1490.6|4857
1609251470000|2020-12-29 14:17:50|1491|1490.6|1491|1490.6|1491|1490.6|1490.8|1490.4|1347
1609251480000|2020-12-29 14:18:00||1490.8||1490.8||1490.8||1490.8|0
1609251490000|2020-12-29 14:18:10|1491.2|1491|1491.4|1491|1491.4|1491|1491.2|1491|96
1609251500000|2020-12-29 14:18:20|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|0
1609251510000|2020-12-29 14:18:30|1491.8|1491.4|1492|1491.6|1492|1491.8|1491.8|1491.2|1322
1609251520000|2020-12-29 14:18:40|1491.8|1491.8|1492|1491.6|1492|1491.8|1491.6|1491.4|1817
1609251530000|2020-12-29 14:18:50|1491.8|1491.8|1491.6|1491.2|1492|1491.8|1491.6|1491.2|6931
1609251540000|2020-12-29 14:19:00|1491.8|1491.4|1491.8|1491.4|1491.8|1491.6|1491.8|1491.2|1936
1609251550000|2020-12-29 14:19:10|1492||1492||1492||1492||0
1609251560000|2020-12-29 14:19:20|1492.2|1491.6|1492|1491.8|1492.2|1492|1492|1491.4|53711
1609251570000|2020-12-29 14:19:30|1492.2|1492|1492.2|1492|1492.4|1492.2|1492.2|1492|1979
1609251580000|2020-12-29 14:19:40|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|174
1609251600000|2020-12-29 14:20:00|1492.2|1492|1492.2|1491.8|1492.2|1492|1492|1491.8|3382
1609251610000|2020-12-29 14:20:10|1492|1491.6|1492|1491.6|1492|1491.8|1491.8|1491.6|2647
1609251620000|2020-12-29 14:20:20|1491.8|1491.8|1492|1491.6|1492|1491.8|1491.8|1491.6|574
1609251630000|2020-12-29 14:20:30|1491.8||1491.8||1491.8||1491.8||32
1609251650000|2020-12-29 14:20:50|1492|1491.8|1492|1491.6|1492.6|1492.2|1491.8|1491.6|13263
1609251660000|2020-12-29 14:21:00|1492.2|1491.8|1492.2|1491.8|1492.2|1491.8|1492.2|1491.8|529
1609251680000|2020-12-29 14:21:20|1492|1491.6|1491.8|1491.6|1492.2|1491.6|1491.8|1491.6|1146
1609251690000|2020-12-29 14:21:30|1491.6|1491.4|1491.8|1491.4|1491.8|1491.4|1491.6|1491.4|419
1609251700000|2020-12-29 14:21:40|1491.6|1491.6|1491.8|1491.6|1491.8|1491.6|1491.6|1491.6|568
1609251710000|2020-12-29 14:21:50||1491.4||1491.6||1491.6||1491.4|0
1609251720000|2020-12-29 14:22:00|1491.6|1491.4|1491.6|1491.2|1491.6|1491.6|1491.6|1491.2|1389
1609251730000|2020-12-29 14:22:10|1491.4|1491|1491.2|1491|1491.4|1491|1491.2|1491|1981
1609251740000|2020-12-29 14:22:20|1491.4|1491.2|1491.4|1491|1491.4|1491.2|1491.4|1491|89
1609251760000|2020-12-29 14:22:40|1491.2|1490.8|1491|1490.6|1491.2|1490.8|1490.8|1490.6|3844
1609251770000|2020-12-29 14:22:50|1490.8|1490.4|1491.2|1491|1491.2|1491|1490.8|1490.4|2256
1609251780000|2020-12-29 14:23:00|1491.4|1491.2|1491.6|1491.2|1491.6|1491.2|1491.4|1491.2|92
1609251790000|2020-12-29 14:23:10|1491.4|1491|1491.2|1491|1491.4|1491.2|1491.2|1491|1067
1609251800000|2020-12-29 14:23:20|1491.4|1491.2|1491.4|1491|1491.4|1491.2|1491.4|1491|450
1609251820000|2020-12-29 14:23:40|||||||||395
1609251830000|2020-12-29 14:23:50|1491.2|1490.8|1490.8|1490.4|1491.2|1490.8|1490.8|1490.4|624
1609251840000|2020-12-29 14:24:00|1491|1490.6|1491.2|1490.8|1491.2|1490.8|1491|1490.6|1352
1609251850000|2020-12-29 14:24:10|1491||1491.2||1491.2||1491||0
1609251860000|2020-12-29 14:24:20|1491|1490.6|1491|1490.6|1491.2|1491|1490.8|1490.6|3460
1609251890000|2020-12-29 14:24:50|1491.2|1490.8|1491.2|1490.8|1491.2|1491|1491.2|1490.8|762
1609251900000|2020-12-29 14:25:00|1491|1491|1492|1491.4|1492|1491.4|1491|1490.8|3540
1609251910000|2020-12-29 14:25:10||1491.6||1491.6||1491.8||1491.6|1052
1609251920000|2020-12-29 14:25:20||1491.8||1491.8||1491.8||1491.8|336
1609251930000|2020-12-29 14:25:30|1492.2|1492|1492|1491.8|1492.4|1492.2|1492|1491.8|2619
1609251940000|2020-12-29 14:25:40|1492.2|1492|1492.2|1492|1492.2|1492|1492.2|1492|0
1609251950000|2020-12-29 14:25:50|1492|1491.8|1492|1491.8|1492|1491.8|1492|1491.8|1567
1609251960000|2020-12-29 14:26:00|1492.2|1491.6|1492|1491.6|1492.2|1491.8|1492|1491.6|2864
1609251970000|2020-12-29 14:26:10|1491.8|1491.4|1491.6|1491.2|1491.8|1491.4|1491.2|1491|1029
1609251980000|2020-12-29 14:26:20|1491.8|1491.4|1490.6|1490.4|1491.8|1491.4|1489.8|1489.6|76551
1609251990000|2020-12-29 14:26:30|1490.8|1490.6|1491.8|1491.4|1491.8|1491.4|1490.8|1490.6|20095
1609252000000|2020-12-29 14:26:40|1492|1491.6|1492|1491.8|1492.2|1491.8|1492|1491.6|2591
1609252010000|2020-12-29 14:26:50|1492.2|1492|1492.4|1492|1492.6|1492.2|1492.2|1491.8|9499
1609252020000|2020-12-29 14:27:00|1492.6|1492.2|1492.6|1492.4|1492.8|1492.6|1492.6|1492.2|4738
1609252030000|2020-12-29 14:27:10|1492.4|1492.2|1492.4|1492|1492.4|1492.2|1492.2|1492|826
1609252060000|2020-12-29 14:27:40|1492.2|1491.8|1491.6|1491.2|1492.2|1491.8|1491.4|1491.2|3615
1609252070000|2020-12-29 14:27:50|1491.4|1491|1491.2|1491|1491.4|1491.2|1491.2|1491|1436
1609252080000|2020-12-29 14:28:00|1491|1490.8|1490.4|1490|1491|1490.8|1490.4|1490|1886
1609252090000|2020-12-29 14:28:10|1490.6|1490.2|1490.2|1490|1490.6|1490.4|1490.2|1490|2621
1609252100000|2020-12-29 14:28:20|1490|1489.8|1489.8|1489.6|1490|1489.8|1489.8|1489.4|988
1609252110000|2020-12-29 14:28:30|1490|1489.8|1490|1489.4|1490.6|1490.2|1490|1489.4|16071
1609252120000|2020-12-29 14:28:40|1489.8|1489.2|1489.4|1489|1489.8|1489.2|1489.4|1489|4888
1609252130000|2020-12-29 14:28:50|1489.2|1488.8|1489|1488.6|1489.2|1488.8|1489|1488.6|2859
1609252140000|2020-12-29 14:29:00|1488.8|1488|1488.4|1488|1489|1488.4|1488.2|1488|11877
1609252150000|2020-12-29 14:29:10|1488.2|1488.2|1488.4|1488|1488.4|1488.2|1488.2|1488|454
1609252160000|2020-12-29 14:29:20||1488.2||1488||1488.2||1488|1101
1609252170000|2020-12-29 14:29:30|1488.6|1488.2|1488.8|1488.6|1489.2|1489|1488.6|1488.2|4322
1609252180000|2020-12-29 14:29:40|1489|1488.8|1489.4|1489|1489.4|1489|1489|1488.8|1089
1609252190000|2020-12-29 14:29:50|1489.2|1488.8|1489.2|1488.8|1489.2|1488.8|1489.2|1488.8|0
1609252200000|2020-12-29 14:30:00|1489.4|1489|1486.8|1486.2|1489.6|1489.4|1486.6|1486.2|36133
1609252210000|2020-12-29 14:30:10|1486.6|1486.4|1487.2|1486.4|1487.2|1486.6|1485.4|1485.2|10071
1609252220000|2020-12-29 14:30:20|1487.4|1486.8|1488.8|1488.4|1489|1488.6|1487.2|1486.4|14682
1609252230000|2020-12-29 14:30:30|1489|1488.6|1489.8|1489.4|1489.8|1489.6|1488.2|1488|11441
1609252240000|2020-12-29 14:30:40|1489.6|1489.2|1489.4|1489|1489.8|1489.2|1488.8|1488.4|3464
1609252250000|2020-12-29 14:30:50|1489.6|1489.2|1489.6|1489.2|1489.8|1489.4|1488.8|1488.4|9974
1609252260000|2020-12-29 14:31:00|1489.8|1489.4|1488.8|1488.2|1490.2|1489.8|1488.6|1488.2|10013
1609252270000|2020-12-29 14:31:10|1488.6|1488|1488.8|1488.4|1489.2|1488.8|1488.4|1488|1904
1609252280000|2020-12-29 14:31:20|1488.6|1488.2|1488.6|1488.2|1489.2|1488.8|1488.4|1488.2|16831
1609252290000|2020-12-29 14:31:30|1488.8|1488.4|1488.8|1488.4|1488.8|1488.4|1488.2|1488|3447
1609252300000|2020-12-29 14:31:40|1489|1488.6|1487.6|1487.4|1489.2|1488.8|1487.6|1487.2|6221
1609252310000|2020-12-29 14:31:50|1487.4|1487.2|1487.8|1487.4|1488|1487.4|1487.4|1487|1441
1609252320000|2020-12-29 14:32:00|1487.6|1487.2|1487.8|1487.4|1488|1487.6|1487.4|1487.2|2411
1609252330000|2020-12-29 14:32:10|1487.6|1487.6|1487.2|1486.8|1487.6|1487.6|1486.8|1486.6|6974
1609252340000|2020-12-29 14:32:20|1487|1486.6|1486.6|1486.2|1487.2|1486.8|1486.4|1486|3274
1609252350000|2020-12-29 14:32:30|1486.8|1486.4|1487|1486.6|1487.2|1487|1486.6|1486.4|1893
1609252360000|2020-12-29 14:32:40|1486.8|1486.4|1486.6|1486|1486.8|1486.4|1486.4|1486|2596
1609252370000|2020-12-29 14:32:50|1486.8|1485.8|1486|1485.6|1486.8|1485.8|1485.6|1485.4|2398
1609252380000|2020-12-29 14:33:00|1486.2|1485.4|1485.8|1485.4|1486.4|1486|1485.8|1485.4|2136
1609252390000|2020-12-29 14:33:10|1485.6|1485.2|1485.6|1485.2|1486.2|1486|1485.6|1485.2|5865
1609252400000|2020-12-29 14:33:20|1485.4|1485|1484.6|1484.4|1485.4|1485|1483.6|1483.4|33570
1609252410000|2020-12-29 14:33:30|1484.4|1484.2|1483.8|1483.4|1484.8|1484.4|1483.8|1483.4|2066
1609252420000|2020-12-29 14:33:40|1484|1483.6|1484.2|1483.8|1484.2|1483.8|1483.6|1483.4|3871
1609252430000|2020-12-29 14:33:50|1484.4|1484|1484.8|1484.2|1484.8|1484.4|1484.4|1483.8|2513
1609252440000|2020-12-29 14:34:00|1484.6|1484|1484.2|1483.8|1484.6|1484|1483.8|1483.4|3899
1609252450000|2020-12-29 14:34:10|1484.4|1483.6|1484.4|1484|1484.4|1484.2|1484|1483.6|2979
1609252460000|2020-12-29 14:34:20|1484.2|1484.2|1484.8|1484.4|1485.6|1485.2|1484.2|1484.2|6197
1609252470000|2020-12-29 14:34:30|1485|1484.6|1484.8|1484.2|1485.2|1484.8|1484.2|1483.8|3630
1609252480000|2020-12-29 14:34:40|1485||1484.8||1485||1484.6||0
1609252490000|2020-12-29 14:34:50|1484.6|1484.4|1484.4|1484|1485|1484.6|1484.2|1484|1003
1609252500000|2020-12-29 14:35:00|1484.2|1483.8|1484.6|1484|1484.6|1484.2|1483.8|1483.4|1222
1609252510000|2020-12-29 14:35:10|1484.4|1484.2|1485|1484.6|1485.2|1484.8|1484.2|1484|884
1609252520000|2020-12-29 14:35:20|1484.8|1484.4|1484.6|1484.2|1485|1484.4|1484.6|1484.2|2511
1609252530000|2020-12-29 14:35:30|1484.8|1484.4|1484.8|1484.4|1485|1484.8|1484.8|1484.4|96
1609252540000|2020-12-29 14:35:40|1484.6|1484.6|1485.2|1484.8|1485.2|1484.8|1484.6|1484.6|1478
1609252550000|2020-12-29 14:35:50|1485.4|1485|1485.6|1485|1485.8|1485.2|1485|1484.6|1421
1609252560000|2020-12-29 14:36:00|1485.8|1485.2|1486.6|1486|1486.6|1486.2|1485.8|1485.2|1058
1609252570000|2020-12-29 14:36:10|1486.4|1485.8|1485.6|1485.2|1486.4|1486|1485.4|1485|1143
1609252580000|2020-12-29 14:36:20|1485.8|1485|1486.2|1485.8|1486.4|1485.8|1485.8|1485|855
1609252590000|2020-12-29 14:36:30|1486.4|1486|1487.4|1487|1487.6|1487|1486.4|1486|845
1609252600000|2020-12-29 14:36:40|1487.6|1486.2|1487|1486.8|1487.6|1486.8|1486.6|1486.2|31710
1609252610000|2020-12-29 14:36:50|1487.4|1487|1487.2|1486.6|1487.8|1487.4|1486.8|1486.6|11176
1609252620000|2020-12-29 14:37:00|1487|1486.8|1486|1485.4|1487|1486.8|1485.8|1485.2|5599
1609252630000|2020-12-29 14:37:10|1485.8|1485.2|1485|1484.6|1485.8|1485.2|1485|1484.6|2337
1609252640000|2020-12-29 14:37:20|1484.8|1484.4|1485|1484.6|1485.2|1484.6|1484.4|1484.2|7012
1609252650000|2020-12-29 14:37:30|1485.2|1484.8|1485.6|1485|1486.2|1485.8|1485.2|1484.8|4360
1609252660000|2020-12-29 14:37:40|1485.4|1485.2|1486.2|1485.6|1486.2|1485.6|1485.4|1485.2|389
1609252670000|2020-12-29 14:37:50|1486|1485.4|1485.6|1485.2|1486|1485.6|1485.4|1485|619
1609252680000|2020-12-29 14:38:00|1485.4|1485|1485.4|1485|1485.4|1485|1485.2|1485|474
1609252690000|2020-12-29 14:38:10|1485.6|1485.2|1485.4|1485|1485.8|1485.4|1485.2|1485|6134
1609252700000|2020-12-29 14:38:20|1485.6|1485.2|1486|1485.6|1486.4|1485.6|1485.6|1485.2|1546
1609252710000|2020-12-29 14:38:30|1486.2|1485.8|1486|1485.8|1487|1486.8|1486|1485.8|3626
1609252720000|2020-12-29 14:38:40|1486.2|1485.6|1486.4|1485.8|1486.4|1486|1486|1485.6|283
1609252730000|2020-12-29 14:38:50|1486.6|1486|1486.6|1486.2|1486.8|1486.4|1486.6|1486|148
1609252740000|2020-12-29 14:39:00|1486.8|1486.4|1487.2|1486.6|1487.2|1487|1486.6|1486.4|3702
1609252750000|2020-12-29 14:39:10|1487.4|1486.8|1487.4|1486.8|1487.6|1487|1487|1486.8|1880
1609252760000|2020-12-29 14:39:20|1487.6|1487|1488|1487.6|1488.2|1487.6|1487.4|1487|5060
1609252770000|2020-12-29 14:39:30|1487.8|1487.4|1487.6|1487|1488|1487.6|1487.4|1487|5955
1609252780000|2020-12-29 14:39:40|1487.4|1487.2|1487.2|1486.8|1487.4|1487.4|1487|1486.8|1129
1609252790000|2020-12-29 14:39:50|1487|1486.6|1487.4|1486.8|1487.4|1487.2|1487|1486.6|3400
1609252800000|2020-12-29 14:40:00|1487.2|1486.6|1487.2|1487|1487.6|1487.2|1486.6|1486.2|919
1609252810000|2020-12-29 14:40:10|1487.4|1487.2|1487.4|1487|1487.6|1487.2|1487.2|1486.8|1773
1609252820000|2020-12-29 14:40:20|1487.6|1487.2|1488|1487.6|1488.2|1487.8|1487.6|1487.2|9010
1609252830000|2020-12-29 14:40:30|1487.8|1487.4|1487.8|1487.4|1487.8|1487.4|1487.6|1487.4|1097
1609252840000|2020-12-29 14:40:40|1488|1487.2|1487.2|1487|1488|1487.2|1487|1486.8|681
1609252850000|2020-12-29 14:40:50|1487.4|1486.8|1487.2|1486.8|1487.4|1487|1486.6|1486.2|1434
1609252860000|2020-12-29 14:41:00|1487.4|1487|1487.2|1486.8|1487.6|1487.2|1486.6|1486.4|3903
1609252870000|2020-12-29 14:41:10|1487|1486.6|1487|1486.6|1487.2|1486.6|1486.8|1486.2|1227
1609252880000|2020-12-29 14:41:20|1486.8|1486.4|1487.4|1486.8|1487.6|1487.2|1486.8|1486.4|3531
1609252890000|2020-12-29 14:41:30|1487.2|1486.6|1487.2|1486.8|1487.2|1486.8|1487|1486.6|0
1609252900000|2020-12-29 14:41:40|1487|1486.6|1486.8|1486.2|1487|1486.6|1486.4|1486.2|3181
1609252910000|2020-12-29 14:41:50|1487|1486.4|1487.2|1486.6|1487.2|1486.6|1486.8|1486.4|1213
1609252920000|2020-12-29 14:42:00|1487.4|1486.8|1487.8|1487.2|1487.8|1487.6|1487.2|1486.8|1479
1609252930000|2020-12-29 14:42:10|1487.6|1487.4|1488.2|1487.6|1488.2|1487.6|1487.6|1487.2|2685
1609252940000|2020-12-29 14:42:20|1488|1487.8|1488|1487.6|1488.6|1488.4|1487.8|1487.6|9748
1609252950000|2020-12-29 14:42:30|1487.8|1487.4|1488.2|1487.8|1488.2|1487.8|1487.6|1487.4|1438
1609252960000|2020-12-29 14:42:40|1488.4|1488|1488.2|1487.8|1488.8|1488.4|1488|1487.6|696
1609252970000|2020-12-29 14:42:50|1488.4|1488|1488.4|1487.8|1488.4|1488|1488.2|1487.8|93
1609252980000|2020-12-29 14:43:00|1488.2|1487.6|1487.6|1487|1488.2|1487.6|1487.4|1487|6851
1609252990000|2020-12-29 14:43:10|1487.4|1486.8|1486.4|1486|1487.4|1486.8|1486.4|1486|2338
1609253000000|2020-12-29 14:43:20|1486.6|1486.2|1486.4|1486|1486.6|1486.4|1486.4|1486|1309
1609253010000|2020-12-29 14:43:30|1486.6|1486.2|1486.8|1486.2|1486.8|1486.4|1486.6|1486|1655
1609253020000|2020-12-29 14:43:40|1486.4|1486.4|1486.4|1486.2|1486.4|1486.4|1486.2|1486|758
1609253030000|2020-12-29 14:43:50|1486.2|1486|1486.8|1486.4|1486.8|1486.4|1486.2|1486|4550
1609253040000|2020-12-29 14:44:00|1487|1486.6|1487.2|1487|1487.4|1487.2|1487|1486.4|1621
1609253050000|2020-12-29 14:44:10|1487|1486.8|1487.8|1487.4|1487.8|1487.4|1487|1486.6|1805
1609253060000|2020-12-29 14:44:20|1487.6|1487.2|1486.8|1486.2|1487.6|1487.2|1486.4|1486|2854
1609253070000|2020-12-29 14:44:30|1487|1486.4|1486.8|1486.4|1487|1486.4|1486.8|1486.4|0
1609253080000|2020-12-29 14:44:40|1487|1486.6|1487.2|1487|1487.6|1487.2|1487|1486.6|4768
1609253090000|2020-12-29 14:44:50|1487|1486.8|1487.4|1486.8|1487.4|1486.8|1487|1486.6|915
1609253100000|2020-12-29 14:45:00|1487.6|1487|1488|1487.8|1488|1487.8|1487.4|1487|1174
1609253110000|2020-12-29 14:45:10|1488.2|1488|1488|1487.6|1488.4|1488.2|1487.8|1487.6|5149
1609253120000|2020-12-29 14:45:20|1488.2|1487.8|1488.6|1488|1488.6|1488.4|1488.2|1487.8|718
1609253130000|2020-12-29 14:45:30|1488.4|1488.2|1489|1488.6|1489|1488.8|1488.4|1488.2|2433
1609253140000|2020-12-29 14:45:40|1488.8|1488.4|1488.8|1488.6|1488.8|1488.6|1488.4|1488.2|3828
1609253150000|2020-12-29 14:45:50|1489|1488.8|1489.2|1488.8|1489.4|1488.8|1489|1488.8|1541
1609253160000|2020-12-29 14:46:00|1489.4|1489.2|1490.6|1490.2|1490.6|1490.4|1489.4|1489.2|5489
1609253170000|2020-12-29 14:46:10|1490.4|1490|1490|1489.6|1490.6|1490|1489.8|1489.4|4877
1609253180000|2020-12-29 14:46:20|1489.8|1489.4|1489.8|1489.4|1489.8|1489.6|1489.4|1489|1053
1609253190000|2020-12-29 14:46:30|1490|1489.2|1489.6|1489.4|1490|1489.6|1489.6|1489.2|1976
1609253200000|2020-12-29 14:46:40|1489.8|1489.2|1489.8|1489.2|1489.8|1489.2|1489.6|1489.2|0
1609253210000|2020-12-29 14:46:50|1489.6||1489.4||1489.6||1489.4||0
1609253220000|2020-12-29 14:47:00|1489.2|1489|1488.6|1488|1489.2|1489.2|1488.4|1488|4327
1609253230000|2020-12-29 14:47:10|1488.8|1488.2|1488.8|1488.4|1489|1488.6|1488.6|1488|1154
1609253240000|2020-12-29 14:47:20|1488.6|1488.6|1488.8|1488.2|1488.8|1488.6|1488.4|1488.2|601
1609253250000|2020-12-29 14:47:30|1488.6|1488|1489|1488.4|1489|1488.4|1488.2|1487.8|8382
1609253260000|2020-12-29 14:47:40|1489.2|1488.6|1489.8|1489.4|1489.8|1489.6|1489.2|1488.6|6578
1609253270000|2020-12-29 14:47:50|1489.6|1489.2|1489.8|1489.4|1489.8|1489.6|1489.6|1489.2|4153
1609253280000|2020-12-29 14:48:00|1490|1489.2|1489.8|1489.4|1490|1489.6|1489.8|1489.2|2196
1609253290000|2020-12-29 14:48:10|1490|1489.6|1490.4|1489.8|1490.4|1490|1490|1489.6|8296
1609253300000|2020-12-29 14:48:20|1490.2|1490|1490.4|1490|1490.4|1490.2|1490|1489.8|1804
1609253310000|2020-12-29 14:48:30|1490.6|1490.2|1490.6|1490.2|1491.2|1490.8|1490.4|1490|8228
1609253320000|2020-12-29 14:48:40|1490.4|1490|1490.8|1490.4|1490.8|1490.4|1490.4|1490|4830
1609253330000|2020-12-29 14:48:50|1490.6|1490.6|1490.8|1490.4|1491|1490.8|1490.6|1490.4|4495
1609253340000|2020-12-29 14:49:00|1490.6|1490.6|1490|1489.8|1491|1490.6|1490|1489.8|3387
1609253350000|2020-12-29 14:49:10|1490.2|1490|1490|1489.8|1490.4|1490.2|1490|1489.8|5944
1609253360000|2020-12-29 14:49:20|1489.8|1489.6|1490|1489.8|1490|1489.8|1489.8|1489.4|2983
1609253370000|2020-12-29 14:49:30|1489.8|1489.6|1490|1489.6|1490|1489.6|1489.8|1489.6|186
1609253380000|2020-12-29 14:49:40|1489.8|1489.4|1489.6|1489.4|1490|1489.6|1489.4|1489.2|16756
1609253390000|2020-12-29 14:49:50|1489.8|1489.6|1489.2|1488.6|1490.2|1489.8|1489|1488.6|8899
1609253400000|2020-12-29 14:50:00|1489.4|1488.8|1489.6|1489.2|1490|1489.4|1489.4|1488.8|1407
1609253410000|2020-12-29 14:50:10|1489.8|1489.4|1489.8|1489.2|1489.8|1489.6|1489.8|1489.2|476
1609253420000|2020-12-29 14:50:20|1489.6|1489.4|1489.2|1488.8|1489.6|1489.4|1489|1488.8|2344
1609253430000|2020-12-29 14:50:30|1489|1488.6|1489|1488.4|1489|1488.6|1488.8|1488.4|236
1609253440000|2020-12-29 14:50:40|1489.2|1488.6|1489.8|1489.2|1489.8|1489.4|1489.2|1488.6|2404
1609253450000|2020-12-29 14:50:50|1490|1489.4|1490|1489.8|1490.2|1489.8|1489.8|1489.4|2382
1609253460000|2020-12-29 14:51:00|1489.8|1489.6|1488.6|1488.2|1489.8|1489.6|1488.6|1488.2|2588
1609253470000|2020-12-29 14:51:10|1488.4|1488|1488.2|1487.8|1488.4|1488|1488|1487.6|3314
1609253480000|2020-12-29 14:51:20|1488|1487.6|1488.4|1488|1488.4|1488|1488|1487.6|577
1609253490000|2020-12-29 14:51:30|1488.6|1487.8|1487.8|1487.2|1488.6|1488|1487.6|1487.2|1943
1609253500000|2020-12-29 14:51:40|1488|1487.4|1487.6|1487.4|1488|1487.8|1487.6|1487.4|3745
1609253510000|2020-12-29 14:51:50|1487.4|1487.2|1488|1487.6|1488|1487.6|1487.4|1487.2|7563
1609253520000|2020-12-29 14:52:00|1487.8|1487.2|1487.4|1487|1488|1487.2|1486.8|1486.6|22212
1609253530000|2020-12-29 14:52:10|1487.6|1486.8|1487.6|1487|1487.6|1487|1487|1486.8|512
1609253540000|2020-12-29 14:52:20|1487.8|1487.2|1488.2|1487.6|1488.4|1488|1487.8|1487.2|629
1609253550000|2020-12-29 14:52:30|1488|1487.8|1488|1487.6|1488.2|1488|1487.8|1487.6|1779
1609253560000|2020-12-29 14:52:40|1487.8|1487.4|1487.6|1487.4|1488|1487.8|1487.6|1487.2|1321
1609253570000|2020-12-29 14:52:50|1487.8|1487.6|1488.2|1487.8|1488.4|1487.8|1487.8|1487.6|1015
1609253580000|2020-12-29 14:53:00|1488.4|1488|1488.4|1488|1488.8|1488.2|1488.2|1488|2387
1609253590000|2020-12-29 14:53:10||1488.2||1488.2||1488.2||1488|282
1609253600000|2020-12-29 14:53:20|1488.6|1488|1488|1487.6|1488.6|1488|1487.8|1487.6|1519
1609253610000|2020-12-29 14:53:30|1487.8|1487.4|1486.8|1486.4|1487.8|1487.4|1486.8|1486.4|9691
1609253620000|2020-12-29 14:53:40|1486.6|1486.6|1487.4|1487|1487.4|1487|1486.6|1486.6|31
1609253630000|2020-12-29 14:53:50|1487.2|1487.2|1487|1486.6|1487.4|1487.2|1487|1486.6|3225
1609253640000|2020-12-29 14:54:00|1486.8|1486.4|1486.2|1485.8|1486.8|1486.4|1485.8|1485.6|12474
1609253650000|2020-12-29 14:54:10|1486.4|1486|1485.8|1485.4|1487|1486.6|1485.6|1485.4|8415
1609253660000|2020-12-29 14:54:20|1486|1485.6|1486|1485.2|1486.4|1486.2|1485.4|1485.2|8414
1609253670000|2020-12-29 14:54:30|1485.8|1485.4|1485.6|1485.2|1485.8|1485.4|1485.2|1485|2008
1609253680000|2020-12-29 14:54:40|1485.4|1485|1485.2|1484.8|1485.4|1485|1484.6|1484.4|5831
1609253690000|2020-12-29 14:54:50|1485.4|1485|1485|1484.6|1485.4|1485.2|1484.6|1484.4|3183
1609253700000|2020-12-29 14:55:00|1485.2|1484.8|1486|1485.4|1486|1485.4|1485.2|1484.6|6064
1609253710000|2020-12-29 14:55:10|1486.2|1485.6|1486|1485.6|1486.6|1486.2|1485.8|1485.6|4093
1609253720000|2020-12-29 14:55:20|1485.8|1485.4|1485.6|1485.4|1485.8|1485.4|1485.2|1485|3564
1609253730000|2020-12-29 14:55:30|1485.8|1485.6|1485.8|1485.4|1486.4|1486|1485.6|1485.4|4508
1609253740000|2020-12-29 14:55:40|1486|1485.6|1486.2|1485.8|1486.2|1485.8|1486|1485.6|1475
1609253750000|2020-12-29 14:55:50|1486|1485.6|1485.4|1485|1486.2|1485.6|1485.2|1484.8|10292
1609253760000|2020-12-29 14:56:00|1485.6|1485.2|1486.2|1485.8|1486.4|1485.8|1485.6|1485.2|8494
1609253770000|2020-12-29 14:56:10|1486|1486|1486|1485.6|1486.4|1486.2|1485.8|1485.6|12548
1609253780000|2020-12-29 14:56:20|1485.8|1485.4|1484.4|1484.2|1485.8|1485.6|1484.4|1484.2|6040
1609253790000|2020-12-29 14:56:30|1484.2|1484|1485|1484.6|1485.2|1484.8|1484.2|1484|10134
1609253800000|2020-12-29 14:56:40|1484.8|1484.8|1484.6|1484.4|1485.2|1484.8|1484.4|1484.2|3920
1609253810000|2020-12-29 14:56:50|1484.8|1484.2|1484.4|1484.2|1484.8|1484.6|1484.4|1484.2|1253
1609253820000|2020-12-29 14:57:00|1484.6|1484.4|1484|1483.6|1484.6|1484.4|1483.8|1483.6|23887
1609253830000|2020-12-29 14:57:10|1483.8|1483.4|1483.4|1483|1483.8|1483.6|1483.2|1482.8|10869
1609253840000|2020-12-29 14:57:20|1483.2|1482.8|1483.4|1483|1483.4|1483.2|1483|1482.8|46748
1609253850000|2020-12-29 14:57:30|1483.2|1483.2|1484.4|1483.8|1484.4|1483.8|1483.2|1483|4071
1609253860000|2020-12-29 14:57:40|1484.2|1484|1484.6|1484.2|1484.6|1484.2|1484|1483.8|6298
1609253870000|2020-12-29 14:57:50|1484.8|1484.4|1485|1484.6|1485.2|1485|1484.6|1484.4|4235
1609253880000|2020-12-29 14:58:00|1485.2|1484.8|1484.4|1483.8|1485.2|1485|1483.8|1483.4|6174
1609253890000|2020-12-29 14:58:10|1484.6|1484|1484.8|1484.2|1485|1484.8|1484.4|1483.8|936
1609253900000|2020-12-29 14:58:20|1485|1484.4|1485.6|1485.2|1485.6|1485.2|1485|1484.4|7338
1609253910000|2020-12-29 14:58:30|1485.8|1485|1485.6|1485.2|1485.8|1485.4|1485.4|1485|1479
1609253920000|2020-12-29 14:58:40|1485.8|1485.4|1485|1484.6|1485.8|1485.4|1485|1484.6|1707
1609253930000|2020-12-29 14:58:50|1485.4|1484.8|1485.6|1485.2|1485.8|1485.4|1484.6|1484.4|36836
1609253940000|2020-12-29 14:59:00|1485.4|1485|1485.4|1484.8|1485.6|1485.2|1485.2|1484.8|2206
1609253950000|2020-12-29 14:59:10|1485.2||1485.4||1485.4||1485.2||0
1609253960000|2020-12-29 14:59:20|1485.2|1484.6|1484.6|1484.2|1485.4|1484.8|1484.6|1484.2|1769
1609253970000|2020-12-29 14:59:30|1484.8|1484.4|1485|1484.6|1485.4|1485|1484.8|1484.4|5810
1609253980000|2020-12-29 14:59:40|1484.8|1484.4|1485.4|1485|1485.4|1485|1484.6|1484.4|745
1609253990000|2020-12-29 14:59:50|1485.2|1484.8|1485.2|1484.8|1485.6|1485|1485|1484.4|8896
1609254000000|2020-12-29 15:00:00|1485|1485|1485|1484.6|1485.4|1485|1485|1484.4|6419
1609254010000|2020-12-29 15:00:10|1484.8|1484.4|1485.2|1484.8|1485.6|1485.2|1484.6|1484.4|5314
1609254020000|2020-12-29 15:00:20|1485|1485|1485.4|1485|1485.4|1485.2|1484.8|1484.6|1899
1609254030000|2020-12-29 15:00:30|1485.6|1485.2|1486.4|1485.8|1486.4|1486.2|1485.6|1485.2|22095
1609254040000|2020-12-29 15:00:40|1486.2|1486|1485.6|1485.4|1486.4|1486|1485.6|1485.2|5223
1609254050000|2020-12-29 15:00:50|1485.8|1485.2|1485.8|1485.2|1486|1485.4|1485|1484.8|446
1609254060000|2020-12-29 15:01:00|1486|1485.6|1486|1485.6|1486.2|1485.8|1485.6|1485.4|2604
1609254070000|2020-12-29 15:01:10|1486.2|1485.8|1487|1486.4|1487|1486.4|1485.8|1485.6|3616
1609254080000|2020-12-29 15:01:20|1486.8|1486.2|1485.8|1485.4|1486.8|1486.2|1485.6|1485.4|2727
1609254090000|2020-12-29 15:01:30|1486|1485.6|1486.2|1485.6|1486.2|1485.6|1486|1485.6|964
1609254100000|2020-12-29 15:01:40|1486.4|1485.8|1486.6|1486.2|1487|1486.6|1486.4|1485.8|4599
1609254110000|2020-12-29 15:01:50|1486.8|1486.4|1486.6|1486.2|1486.8|1486.4|1486.6|1486.2|0
1609254120000|2020-12-29 15:02:00|1486.4|1486|1485.8|1485.6|1486.4|1486|1485.8|1485.4|5368
1609254130000|2020-12-29 15:02:10|1485.6|1485.4|1486.2|1485.6|1486.2|1485.6|1485.6|1485.2|2099
1609254140000|2020-12-29 15:02:20|1486.4|1485.8|1486.8|1486.4|1486.8|1486.4|1486.2|1485.8|1357
1609254150000|2020-12-29 15:02:30|1486.6|1486.2|1487.4|1487.2|1487.4|1487.2|1486.4|1486.2|20705
1609254160000|2020-12-29 15:02:40|1487.2|1487|1488|1487.6|1488|1487.8|1487.2|1486.6|3205
1609254170000|2020-12-29 15:02:50|1488.2|1487.8|1488.6|1488.2|1488.8|1488.2|1488.2|1487.8|478
1609254180000|2020-12-29 15:03:00|1488.4|1488.4|1488.8|1488.4|1489|1488.8|1488.4|1488.2|7209
1609254190000|2020-12-29 15:03:10|1488.6|1488.2|1488.6|1488.2|1488.6|1488.2|1488.2|1487.8|2731
1609254200000|2020-12-29 15:03:20|1488.8|1488.4|1488.8|1488.2|1488.8|1488.4|1488.6|1488.2|250
1609254210000|2020-12-29 15:03:30|1488.6|1488|1489|1488.6|1489|1488.6|1488.4|1488|5032
1609254220000|2020-12-29 15:03:40|1489.2|1488.8|1490.4|1489.8|1490.4|1490|1489.2|1488.8|16492
1609254230000|2020-12-29 15:03:50|1490.2|1489.6|1490.2|1489.8|1490.4|1490|1489.8|1489.6|1641
1609254240000|2020-12-29 15:04:00|1490.4|1490|1489.4|1489|1490.4|1490|1488.8|1488.6|6428
1609254250000|2020-12-29 15:04:10|1489.6|1489.4|1490.2|1489.6|1490.2|1489.8|1489.4|1489.4|1680
1609254260000|2020-12-29 15:04:20|1490|1489.4|1489.2|1489|1490|1489.4|1489.2|1489|1269
1609254270000|2020-12-29 15:04:30|1489|1488.8|1489.6|1489|1489.6|1489.4|1489|1488.8|1336
1609254280000|2020-12-29 15:04:40|1489.4|1488.8|1488.4|1488|1489.4|1488.8|1488.4|1488|4832
1609254290000|2020-12-29 15:04:50|1488.6|1487.8|1487.6|1487.2|1488.6|1487.8|1487.6|1487|1102
1609254300000|2020-12-29 15:05:00|1487.4|1487.4|1488|1487.6|1488|1487.6|1487.4|1487.4|0
1609254310000|2020-12-29 15:05:10|1487.8|1487.4|1487.6|1487.4|1487.8|1487.4|1487.4|1487.2|1123
1609254320000|2020-12-29 15:05:20|1487.4|1487.2|1487.2|1486.8|1487.6|1487.2|1486.8|1486.6|1857
1609254330000|2020-12-29 15:05:30|1487.4|1487|1487.2|1486.8|1487.6|1487.4|1487|1486.8|647
1609254340000|2020-12-29 15:05:40|1487|1487|1486|1485.6|1487|1487|1486|1485.6|3029
1609254350000|2020-12-29 15:05:50|1485.8|1485.4|1486.2|1485.8|1486.4|1486|1485.6|1485.4|2440
1609254360000|2020-12-29 15:06:00|1486.4|1486|1486|1485.6|1486.6|1486.2|1486|1485.6|1321
1609254370000|2020-12-29 15:06:10|1486.2|1485.4|1486.4|1486|1486.4|1486|1486.2|1485.4|1347
1609254380000|2020-12-29 15:06:20|1486.6|1486.2|1485.8|1485.4|1486.6|1486.4|1485.6|1485.4|2397
1609254390000|2020-12-29 15:06:30|1485.6|1485.2|1485.4|1484.8|1485.6|1485.2|1485|1484.8|2736
1609254400000|2020-12-29 15:06:40|1485.2|1485|1485.6|1485.2|1485.8|1485.2|1485.2|1485|511
1609254410000|2020-12-29 15:06:50|1485.4|1485.4|1485.6|1485.4|1485.6|1485.4|1485.4|1485.2|383
1609254420000|2020-12-29 15:07:00|1485.8|1485.6|1485.4|1484.8|1486.2|1486|1485.4|1484.8|1405
1609254430000|2020-12-29 15:07:10|1485|1485|1485.4|1485|1485.4|1485|1484.8|1484.6|3409
1609254440000|2020-12-29 15:07:20|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.2|1485|0
1609254450000|2020-12-29 15:07:30|1485.4|1485|1485|1484.8|1485.4|1485.2|1485|1484.8|1311
1609254460000|2020-12-29 15:07:40|1485.2|1485|1484.8|1484.6|1485.4|1485.2|1484.6|1484.4|8187
1609254470000|2020-12-29 15:07:50|1485|1484.8|1484.8|1484.4|1485|1484.8|1484.2|1484|20720
1609254480000|2020-12-29 15:08:00|1484.6|1484.2|1484.4|1484.2|1484.6|1484.2|1484.2|1483.8|6999
1609254490000|2020-12-29 15:08:10|1484.2|1484|1484|1483.6|1484.6|1484.2|1483.8|1483.6|2818
1609254500000|2020-12-29 15:08:20|1484.2|1483.8|1485|1484.8|1485|1484.8|1484|1483.8|2624
1609254510000|2020-12-29 15:08:30|1485.2|1485|1484.8|1484.2|1485.2|1485|1484.6|1484.2|1191
1609254520000|2020-12-29 15:08:40|1484.6|1484|1484.4|1484.2|1484.6|1484.2|1484.2|1484|509
1609254530000|2020-12-29 15:08:50|1484.2|1484|1484.8|1484.4|1484.8|1484.4|1484.2|1484|161
1609254540000|2020-12-29 15:09:00|1484.6|1484.2|1485|1484.6|1485|1484.6|1484.4|1484.2|1506
1609254550000|2020-12-29 15:09:10|1484.8|1484.8|1485.2|1484.8|1485.6|1485.4|1484.8|1484.8|4439
1609254560000|2020-12-29 15:09:20|1485|1484.6|1485|1484.4|1485.2|1484.6|1484.6|1484.2|1263
1609254570000|2020-12-29 15:09:30|1485.2|1484.6|1485.6|1485|1485.6|1485.4|1485.2|1484.6|4056
1609254580000|2020-12-29 15:09:40|1485.4|1484.8|1484.6|1484.4|1485.4|1485|1484.6|1484.4|10336
1609254590000|2020-12-29 15:09:50|1484.8|1484.6|1484.6|1484.2|1485|1484.8|1484.6|1484.2|6471
1609254600000|2020-12-29 15:10:00|1484.8|1484|1484|1483.6|1484.8|1484|1484|1483.6|2058
1609254610000|2020-12-29 15:10:10|1483.8|1483.8|1484|1483.6|1484.2|1484|1483.8|1483.6|1393
1609254620000|2020-12-29 15:10:20|1484.2|1483.8|1484|1483.6|1484.2|1483.8|1484|1483.6|655
1609254630000|2020-12-29 15:10:30|1484.2|1483.8|1484.4|1484|1484.4|1484|1484.2|1483.8|911
1609254640000|2020-12-29 15:10:40|1484.2|1484.2|1484.8|1484.4|1484.8|1484.6|1484.2|1484.2|4190
1609254650000|2020-12-29 15:10:50|1484.6|1484.2|1484.6|1484.2|1484.8|1484.4|1484.4|1484.2|1939
1609254660000|2020-12-29 15:11:00|1484.4|1484|1483.8|1483.6|1484.4|1484|1483.8|1483.6|1168
1609254670000|2020-12-29 15:11:10|1483.6|1483.4|1484|1483.6|1484.2|1483.8|1483.6|1483.4|5248
1609254680000|2020-12-29 15:11:20|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|1483.4|1483.2|3461
1609254690000|2020-12-29 15:11:30|1483.6|1483.6|1483.8|1483.4|1483.8|1483.6|1483.6|1483.4|687
1609254700000|2020-12-29 15:11:40|1483.6|1483.2|1483.4|1483.2|1483.8|1483.2|1483.2|1482.8|19853
1609254710000|2020-12-29 15:11:50|1483.6|1483.4|1483.4|1483|1483.6|1483.4|1482.8|1482.6|10637
1609254720000|2020-12-29 15:12:00|1483.2|1482.8|1482.4|1482|1483.2|1482.8|1482.2|1482|1696
1609254730000|2020-12-29 15:12:10|1482.6|1482.2|1482.6|1482.2|1482.6|1482.4|1482.4|1482|966
1609254740000|2020-12-29 15:12:20|1482.4|1482|1482.2|1482|1482.6|1482.4|1482.2|1482|1457
1609254750000|2020-12-29 15:12:30|1482|1481.8|1481.6|1481.2|1482.4|1482|1481.6|1481.2|14621
1609254760000|2020-12-29 15:12:40|1481.8|1481.4|1481.6|1481.2|1482|1481.8|1481.4|1481.2|4401
1609254770000|2020-12-29 15:12:50|1481.4|1481|1481.2|1480.8|1481.4|1481|1480.8|1480.6|19393
1609254780000|2020-12-29 15:13:00|1481|1480.6|1480.8|1480.4|1481.2|1480.6|1480.4|1480.2|2836
1609254790000|2020-12-29 15:13:10|1480.6|1480.2|1481.2|1480.8|1481.2|1480.8|1480.2|1480|11341
1609254800000|2020-12-29 15:13:20|1481|1480.6|1481.4|1481|1481.6|1481.4|1480.6|1480.4|3282
1609254810000|2020-12-29 15:13:30|1481.6|1481.2|1481.6|1481.2|1481.6|1481.2|1481|1480.8|1106
1609254820000|2020-12-29 15:13:40|1481.8|1481.4|1481.4|1481|1482|1481.8|1481.4|1481|3273
1609254830000|2020-12-29 15:13:50|1481.2|1480.8|1480.8|1480.4|1481.2|1480.8|1480.8|1480.4|91
1609254840000|2020-12-29 15:14:00|1481|1480.6|1480.6|1480.2|1481.2|1480.8|1480.6|1480.2|2270
1609254850000|2020-12-29 15:14:10|1480.8|1480.4|1481|1480.6|1481.2|1480.8|1480.8|1480.4|115
1609254860000|2020-12-29 15:14:20|1480.8|1480.4|1480.8|1480.4|1481|1480.4|1480.6|1480.4|659
1609254870000|2020-12-29 15:14:30|1480.6|1480.2|1481.4|1481|1481.6|1481.2|1480.6|1480.2|3318
1609254880000|2020-12-29 15:14:40|1481.2|1480.8|1481|1480.6|1481.2|1481|1480.8|1480.6|778
1609254890000|2020-12-29 15:14:50|1480.8|1480.4|1481.2|1480.6|1481.2|1480.8|1480.6|1480.4|1126
1609254900000|2020-12-29 15:15:00|1481|1480.8|1481.4|1481|1481.6|1481.2|1481|1480.6|4164
1609254910000|2020-12-29 15:15:10|1481.2|1480.8|1480.8|1480.6|1481.2|1480.8|1480.8|1480.4|1990
1609254920000|2020-12-29 15:15:20|1480.6|1480.4|1480.2|1480|1480.6|1480.4|1480.2|1480|16959
1609254930000|2020-12-29 15:15:30|1480|1479.8|1480|1479.8|1480.2|1479.8|1479.8|1479.6|12154
1609254940000|2020-12-29 15:15:40|1479.8|1479.6|1479.4|1479|1479.8|1479.6|1479.2|1479|2973
1609254950000|2020-12-29 15:15:50|1479.6|1479.2|1479.6|1479.2|1480|1479.6|1479.4|1479.2|243
1609254960000|2020-12-29 15:16:00|1479.8|1479.4|1481.4|1481.2|1481.8|1481.2|1479.8|1479.4|10366
1609254970000|2020-12-29 15:16:10|1481.6|1481.4|1481.4|1480.8|1481.8|1481.6|1481.4|1480.8|4210
1609254980000|2020-12-29 15:16:20|1481.6|1481|1482|1481.6|1482|1481.8|1481.4|1481|3793
1609254990000|2020-12-29 15:16:30|1481.6|1481.4|1480.8|1480.2|1482|1481.6|1480.6|1480.2|15329
1609255000000|2020-12-29 15:16:40|1481|1480.4|1482.2|1481.8|1482.4|1482|1481|1480.4|6660
1609255010000|2020-12-29 15:16:50|1482.4|1482|1482.4|1481.8|1482.6|1482.4|1482.4|1481.8|1259
1609255020000|2020-12-29 15:17:00|1482.2|1482.2|1482.4|1482|1482.4|1482.2|1482.2|1482|4150
1609255030000|2020-12-29 15:17:10|1482.2|1482.2|1482.4|1482|1482.8|1482.4|1481.8|1481.6|2713
1609255040000|2020-12-29 15:17:20|1482.6|1481.8|1482.4|1482.2|1482.6|1482.2|1482|1481.6|445
1609255050000|2020-12-29 15:17:30|1482.6|1482.4|1482.8|1482.2|1482.8|1482.4|1482.4|1482.2|784
1609255060000|2020-12-29 15:17:40|1483|1482.4|1483|1482.6|1483.4|1483|1482.8|1482.4|1519
1609255070000|2020-12-29 15:17:50|1482.8|1482.4|1483|1482.6|1483.2|1482.8|1482.4|1482.2|3812
1609255080000|2020-12-29 15:18:00|1482.8|1482.4|1482.4|1482|1483|1482.4|1482.4|1482|1691
1609255090000|2020-12-29 15:18:10|1482.6|1482.6|1483.2|1482.6|1483.6|1483.4|1482.6|1482.6|4606
1609255100000|2020-12-29 15:18:20|1483|1482.4|1482.6|1482.2|1483|1482.6|1482.4|1482.2|2879
1609255110000|2020-12-29 15:18:30|1482.8|1482.6|1483.2|1482.8|1483.2|1482.8|1482.8|1482.4|727
1609255120000|2020-12-29 15:18:40|1483|1482.6|1483.2|1482.6|1483.2|1482.8|1483|1482.6|0
1609255130000|2020-12-29 15:18:50|1483|1482.8|1482|1481.6|1483|1482.8|1482|1481.6|1170
1609255140000|2020-12-29 15:19:00|1481.8|1481.4|1481.6|1481.2|1482|1481.6|1481.6|1481.2|0
1609255150000|2020-12-29 15:19:10|1481.8|1481.4|1482.2|1481.6|1482.2|1481.8|1481.8|1481.4|3418
1609255160000|2020-12-29 15:19:20|1482||1482||1482.4||1482||0
1609255170000|2020-12-29 15:19:30|1481.8|1481.8|1481.6|1481.2|1482.2|1481.8|1481.6|1481.2|1025
1609255180000|2020-12-29 15:19:40|1481.8|1481.6|1482.2|1481.6|1482.2|1481.8|1481.8|1481.4|1984
1609255190000|2020-12-29 15:19:50|1482.4|1482|1482.8|1482.4|1482.8|1482.6|1482.2|1481.8|4758
1609255200000|2020-12-29 15:20:00|1482.6|1482.2|1483.2|1482.6|1483.2|1483|1482.6|1482.2|9211
1609255210000|2020-12-29 15:20:10|1483.4|1482.8|1483.6|1483.2|1483.6|1483.2|1483.4|1482.8|909
1609255220000|2020-12-29 15:20:20|1483.4|1483|1483.8|1483.2|1484|1483.6|1483.2|1483|3008
1609255230000|2020-12-29 15:20:30|1483.6|1483.4|1483.4|1483|1483.6|1483.4|1483.4|1483|6839
1609255240000|2020-12-29 15:20:40|1483.6|1483.2|1483.6|1483.4|1483.6|1483.4|1483.6|1483|516
1609255250000|2020-12-29 15:20:50|1483.8|1483.6|1483.6|1483.2|1483.8|1483.6|1483.6|1483.2|3852
1609255260000|2020-12-29 15:21:00|1483.8|1483.4|1484.8|1484.2|1485|1484.8|1483.8|1483.2|4576
1609255270000|2020-12-29 15:21:10|1485|1484.4|1484.4|1483.8|1485.2|1484.8|1484.2|1483.8|8813
1609255280000|2020-12-29 15:21:20|1484.2|1483.6|1483.6|1483.2|1484.2|1483.6|1483.6|1483|2127
1609255290000|2020-12-29 15:21:30|1483.8|1483.4|1483.8|1483.4|1484|1483.6|1483.6|1483.4|1095
1609255300000|2020-12-29 15:21:40|1484|1483.6|1484|1483.4|1484.4|1484|1483.8|1483.4|18248
1609255310000|2020-12-29 15:21:50|1483.8|1483.2|1483.4|1483|1483.8|1483.2|1483.2|1483|1177
1609255320000|2020-12-29 15:22:00|1483.6||1483.2||1483.6||1483.2||0
1609255330000|2020-12-29 15:22:10|1483.4|1483.2|1484.2|1483.6|1484.2|1483.8|1483.4|1483.2|2046
1609255340000|2020-12-29 15:22:20|1484|1483.4|1483.2|1482.8|1484.2|1483.6|1483.2|1482.8|3110
1609255350000|2020-12-29 15:22:30|1483|1482.6|1483.4|1483|1483.4|1483.2|1482.8|1482.6|4974
1609255360000|2020-12-29 15:22:40|1483.2||1483.4||1483.4||1483.2||2460
1609255370000|2020-12-29 15:22:50|1483.6|1483.2|1483.4|1483|1483.8|1483.4|1483|1482.6|4816
1609255380000|2020-12-29 15:23:00|1483.6|1483.2|1483.8|1483.6|1484|1483.8|1483.6|1483.2|3121
1609255390000|2020-12-29 15:23:10|1483.6|1483.4|1483.6|1483.4|1483.8|1483.6|1483.4|1483|8000
1609255400000|2020-12-29 15:23:20|1483.8|1483.6|1483.8|1483.4|1484.2|1483.8|1483.8|1483.4|2462
1609255420000|2020-12-29 15:23:40|1483.6|1483.2|1483.8|1483.4|1483.8|1483.6|1483.2|1483|5945
1609255440000|2020-12-29 15:24:00|1483.6|1483.2|1483|1482.6|1483.6|1483.2|1482.8|1482.6|4707
1609255450000|2020-12-29 15:24:10|1482.8|1482.4|1482.8|1482.4|1483|1482.6|1482.8|1482.4|2974
1609255460000|2020-12-29 15:24:20|1483|1482.6|1483|1482.6|1483|1482.8|1483|1482.6|765
1609255470000|2020-12-29 15:24:30|1483.2|1482.8|1483.2|1482.8|1483.4|1483|1483|1482.6|8755
1609255480000|2020-12-29 15:24:40|1483.4|1483|1483.4|1483.2|1483.6|1483.2|1483.4|1483|947
1609255490000|2020-12-29 15:24:50|1483.2|1483|1482.8|1482.4|1483.4|1483|1482.8|1482.4|19105
1609255500000|2020-12-29 15:25:00|1482.6|1482.2|1482.8|1482.6|1482.8|1482.6|1482.6|1482.2|1078
1609255510000|2020-12-29 15:25:10|1483|1482.8|1482.8|1482.2|1483.2|1482.8|1482.6|1482.2|5631
1609255520000|2020-12-29 15:25:20|1482.6|1482|1482.4|1482|1482.6|1482.2|1482.2|1482|3141
1609255530000|2020-12-29 15:25:30|1482.6|1482.2|1482.8|1482.4|1482.8|1482.6|1482.6|1482.2|998
1609255540000|2020-12-29 15:25:40|1483|1482.6|1483|1482.8|1483.4|1483.2|1483|1482.6|1963
1609255550000|2020-12-29 15:25:50|1482.8|1482.6|1482.8|1482.6|1483.2|1482.6|1482.8|1482.6|639
1609255560000|2020-12-29 15:26:00|1482.6|1482.4|1482.4|1482.2|1482.6|1482.4|1482.4|1482.2|2170
1609255570000|2020-12-29 15:26:10|1482.6|1482.4|1482.6|1482.2|1482.6|1482.4|1482.6|1482|1002
1609255580000|2020-12-29 15:26:20|1482.4|1482|1482.6|1482.4|1482.8|1482.4|1482.2|1482|4074
1609255590000|2020-12-29 15:26:30|1482.8|1482.6|1483.6|1483.2|1483.6|1483.2|1482.8|1482.4|2720
1609255600000|2020-12-29 15:26:40||1483||1483.2||1483.2||1483|0
1609255610000|2020-12-29 15:26:50|1483.4|1483|1482.6|1482.4|1483.4|1483.2|1482.6|1482.4|3503
1609255620000|2020-12-29 15:27:00|1482.8|1482.2|1483|1482.6|1483|1482.6|1482.8|1482.2|4592
1609255630000|2020-12-29 15:27:10|1483.2|1482.8|1483.2|1482.8|1483.4|1483|1483.2|1482.8|3765
1609255640000|2020-12-29 15:27:20|1483|1482.6|1483|1482.6|1483.2|1482.8|1482.8|1482.6|6334
1609255650000|2020-12-29 15:27:30|1482.8|1482.8|1482.8|1482.6|1483|1482.8|1482.6|1482.4|842
1609255660000|2020-12-29 15:27:40|1482.6|1482.4|1482.6|1482.2|1482.6|1482.4|1482.6|1482.2|1248
1609255670000|2020-12-29 15:27:50|1482.4|1482|1482|1481.8|1482.4|1482|1482|1481.6|2575
1609255680000|2020-12-29 15:28:00|1481.8|1481.6|1481.4|1481|1482|1481.8|1481.4|1481|3720
1609255690000|2020-12-29 15:28:10|1481.6|1481.2|1480.8|1480.4|1481.6|1481.2|1480.6|1480.4|801
1609255700000|2020-12-29 15:28:20|1481|1480.6|1481.4|1481|1481.4|1481.2|1481|1480.4|4994
1609255710000|2020-12-29 15:28:30|1481.2|1480.8|1480.8|1480.6|1481.2|1481|1480.6|1480.2|1971
1609255720000|2020-12-29 15:28:40|1480.6|1480.4|1481|1480.6|1481.2|1481|1480.4|1480.2|4508
1609255730000|2020-12-29 15:28:50|1481.2|1480.8|1481.4|1481|1481.4|1481|1481.2|1480.8|2102
1609255740000|2020-12-29 15:29:00|1481.2|1481.2|1481.4|1481|1481.4|1481.2|1481|1480.6|1521
1609255750000|2020-12-29 15:29:10|1481.6|1480.8|1482.2|1481.6|1482.2|1481.8|1481.6|1480.8|4861
1609255760000|2020-12-29 15:29:20|1482|1481.4|1481.6|1481.2|1482|1481.4|1481.6|1481.2|2377
1609255770000|2020-12-29 15:29:30||1481.4||1481.2||1481.4||1481.2|0
1609255780000|2020-12-29 15:29:40|1481.4|1481.4|1481.4|1481|1481.6|1481.4|1481.2|1480.8|2537
1609255790000|2020-12-29 15:29:50||1481.2||1481||1481.2||1481|750
1609255800000|2020-12-29 15:30:00|1481.6|1481.2|1481.8|1481.4|1482|1481.8|1481.4|1481.2|3345
1609255810000|2020-12-29 15:30:10|1481.6|1481.2|1482|1481.6|1482|1481.6|1481.6|1481.2|122
1609255820000|2020-12-29 15:30:20|1481.8|1481.4|1481.4|1481|1481.8|1481.6|1481.2|1481|2573
1609255830000|2020-12-29 15:30:30|1481.2|1480.8|1480.8|1480.4|1481.2|1480.8|1480.8|1480.4|806
1609255840000|2020-12-29 15:30:40|1481|1480.6|1481.2|1480.8|1481.4|1481|1480.8|1480.6|0
1609255850000|2020-12-29 15:30:50|1481||1481||1481||1481||0
1609255860000|2020-12-29 15:31:00|1480.8|1480.6|1480.8|1480.4|1480.8|1480.6|1480.6|1480.2|566
1609255870000|2020-12-29 15:31:10|1481|1480.6|1480.6|1480.2|1481|1480.8|1480.4|1480.2|12865
1609255880000|2020-12-29 15:31:20|1480.4|1480.4|1480.6|1480.2|1480.6|1480.4|1480.4|1480.2|358
1609255890000|2020-12-29 15:31:30|1480.8|1480.4|1480.6|1480.2|1481|1480.8|1480.4|1480.2|9591
1609255900000|2020-12-29 15:31:40|1480.4|1480|1480.4|1480.2|1480.6|1480.4|1480.2|1480|6262
1609255910000|2020-12-29 15:31:50|1480.2|1480|1480|1479.6|1480.2|1480|1479.8|1479.6|6446
1609255920000|2020-12-29 15:32:00|1480.2|1479.8|1480.6|1480.4|1480.8|1480.6|1480.2|1479.6|14225
1609255930000|2020-12-29 15:32:10|1480.8|1480.2|1481|1480.6|1481|1480.8|1480.4|1480.2|6158
1609255940000|2020-12-29 15:32:20|1480.8|1480.4|1480.2|1479.8|1480.8|1480.4|1480|1479.8|3114
1609255950000|2020-12-29 15:32:30|1480.4||1480.2||1480.4||1480.2||0
1609255960000|2020-12-29 15:32:40|1480|1479.6|1480|1479.6|1480|1479.6|1480|1479.6|0
1609255970000|2020-12-29 15:32:50|1479.8|1479.4|1478.8|1478.6|1479.8|1479.4|1478.8|1478.6|10196
1609255980000|2020-12-29 15:33:00|1478.6|1478.4|1478.6|1478.2|1478.8|1478.6|1478.6|1478.2|4534
1609255990000|2020-12-29 15:33:10|1478.8|1478.4|1478.6|1478.4|1479.2|1478.8|1478.6|1478.4|2223
1609256000000|2020-12-29 15:33:20|1478.8|1478.6|1479.8|1479.6|1479.8|1479.6|1478.8|1478.4|6112
1609256010000|2020-12-29 15:33:30|1480|1479.8|1479.4|1479|1480.2|1480|1479.4|1479|11882
1609256020000|2020-12-29 15:33:40|1479.2|1478.8|1479.4|1479.2|1479.4|1479.2|1479|1478.6|2414
1609256030000|2020-12-29 15:33:50|1479.6|1479.4|1479.8|1479.4|1479.8|1479.6|1479.6|1479.4|1457
1609256040000|2020-12-29 15:34:00|1480|1479.6|1479.8|1479.6|1480|1479.8|1479.8|1479.4|673
1609256050000|2020-12-29 15:34:10|1480|1479.4|1480.2|1479.8|1480.2|1480|1480|1479.4|4092
1609256060000|2020-12-29 15:34:20|1480.4|1480|1480|1479.8|1480.4|1480.2|1480|1479.8|787
1609256070000|2020-12-29 15:34:30|1480.2|1480|1479.8|1479.4|1480.2|1480|1479.6|1479.2|5826
1609256080000|2020-12-29 15:34:40|1480|1479.6|1480.6|1480.2|1480.6|1480.4|1479.8|1479.6|2188
1609256090000|2020-12-29 15:34:50|1480.4|1480.4|1480.4|1480.2|1480.8|1480.6|1480.4|1480.2|1113
1609256100000|2020-12-29 15:35:00|1480.6|1480.4|1480.6|1480.2|1480.8|1480.4|1480.6|1480.2|900
1609256110000|2020-12-29 15:35:10|1480.8|1480.4|1480.8|1480.4|1481|1480.6|1480.8|1480.4|896
1609256120000|2020-12-29 15:35:20|1481|1480.6|1481.2|1480.8|1481.4|1481|1480.8|1480.4|755
1609256130000|2020-12-29 15:35:30|1481|1481|1481|1480.6|1481|1481|1480.8|1480.6|8200
1609256140000|2020-12-29 15:35:40|1481.2|1480.8|1481.6|1481|1481.6|1481.2|1481|1480.8|3322
1609256150000|2020-12-29 15:35:50|1481.4|1481.2|1481|1480.6|1481.4|1481.2|1480.8|1480.6|1303
1609256160000|2020-12-29 15:36:00|1481.2|1480.8|1481.4|1481|1481.4|1481|1481|1480.8|801
1609256170000|2020-12-29 15:36:10||1480.8||1481||1481||1480.8|0
1609256180000|2020-12-29 15:36:20|1481.2|1480.8|1480.8|1480.4|1481.2|1480.8|1480.6|1480.2|4117
1609256190000|2020-12-29 15:36:30|1480.6|1480.2|1480.8|1480.2|1480.8|1480.4|1480.6|1480.2|535
1609256200000|2020-12-29 15:36:40|1481|1480.4|1481|1480.6|1481.2|1480.8|1480.8|1480.4|1159
1609256210000|2020-12-29 15:36:50|1481.2|1480.8|1481|1480.6|1481.2|1480.8|1480.8|1480.6|584
1609256220000|2020-12-29 15:37:00|1480.8|1480.4|1481.4|1480.8|1481.4|1480.8|1480.6|1480.2|1878
1609256230000|2020-12-29 15:37:10|1481.2|1481|1481.8|1481.4|1481.8|1481.4|1481.2|1481|229
1609256240000|2020-12-29 15:37:20|1482|1481.6|1482.6|1482.2|1482.6|1482.2|1482|1481.6|6596
1609256250000|2020-12-29 15:37:30|1482.4|1482|1483|1482.4|1483|1482.4|1482.2|1482|4067
1609256260000|2020-12-29 15:37:40|1482.8|1482.2|1483|1482.6|1483|1482.6|1482.4|1482.2|5230
1609256270000|2020-12-29 15:37:50|1483.2|1482.8|1483.8|1483.4|1483.8|1483.4|1483.2|1482.8|530
1609256280000|2020-12-29 15:38:00|1484|1483.6|1484.2|1483.8|1484.4|1484|1484|1483.6|4506
1609256290000|2020-12-29 15:38:10|1484.4|1484|1484.6|1484.2|1484.6|1484.2|1484.2|1484|257
1609256300000|2020-12-29 15:38:20|1484.4|1484.4|1484.6|1484.2|1485|1484.6|1484.4|1484.2|2858
1609256310000|2020-12-29 15:38:30|1484.4|1484|1485|1484.6|1485|1484.6|1484.2|1483.8|4852
1609256320000|2020-12-29 15:38:40|1484.8|1484.4|1484.6|1484.2|1484.8|1484.4|1484.6|1484|949
1609256330000|2020-12-29 15:38:50|1484.8|1484.4|1484.6|1484.2|1484.8|1484.4|1484.4|1484.2|960
1609256340000|2020-12-29 15:39:00|1484.4|1484|1483.4|1483.2|1484.4|1484|1483.4|1483|6156
1609256350000|2020-12-29 15:39:10|1483.2|1483|1483.8|1483.2|1483.8|1483.4|1483|1482.8|4690
1609256360000|2020-12-29 15:39:20|1484|1483.4|1483|1482.6|1484.2|1483.8|1483|1482.6|5621
1609256370000|2020-12-29 15:39:30|1483.2|1482.8|1483|1482.8|1483.2|1483|1483|1482.8|947
1609256380000|2020-12-29 15:39:40|1483.2|1483|1483|1482.6|1483.4|1483|1482.8|1482.6|4896
1609256390000|2020-12-29 15:39:50|1482.8|1482.4|1482.6|1482.2|1483|1482.6|1482.4|1482.2|4002
1609256400000|2020-12-29 15:40:00|1482.4|1482.4|1482.2|1481.8|1482.8|1482.4|1482.2|1481.8|956
1609256410000|2020-12-29 15:40:10|1482|1481.6|1482.4|1482|1482.6|1482.2|1482|1481.6|12662
1609256420000|2020-12-29 15:40:20|1482.2|1481.8|1482|1481.6|1482.2|1481.8|1481.8|1481.4|1316
1609256430000|2020-12-29 15:40:30|1481.8|1481.4|1482.6|1482.2|1482.6|1482.2|1481.8|1481.4|2349
1609256440000|2020-12-29 15:40:40|1482.8||1482.8||1482.8||1482.8||0
1609256450000|2020-12-29 15:40:50|1483|1482.4|1483.2|1482.8|1483.2|1483|1483|1482.4|3889
1609256460000|2020-12-29 15:41:00|1483.4|1483|1483.8|1483.4|1483.8|1483.4|1483.4|1483|4274
1609256470000|2020-12-29 15:41:10|1484|1483.6|1483.6|1483.4|1484|1483.6|1483.6|1483.4|553
1609256480000|2020-12-29 15:41:20|1483.4|1483.2|1484.2|1483.8|1484.2|1484|1483.4|1483|4294
1609256490000|2020-12-29 15:41:30|1484|1483.6|1483.8|1483.4|1484|1483.6|1483.8|1483.4|1111
1609256500000|2020-12-29 15:41:40|1484|1483.6|1484.4|1484|1484.4|1484|1484|1483.6|874
1609256510000|2020-12-29 15:41:50|1484.2|1484.2|1484.6|1484.2|1484.8|1484.4|1484.2|1484|1870
1609256520000|2020-12-29 15:42:00|1484.4|1484|1484.6|1484.2|1484.6|1484.2|1484.4|1484|0
1609256530000|2020-12-29 15:42:10|1484.8|1484.4|1484.4|1484|1485|1484.6|1484.2|1484|3671
1609256540000|2020-12-29 15:42:20|1484.6|1484.2|1484.6|1484.2|1484.8|1484.4|1484.6|1484.2|1450
1609256550000|2020-12-29 15:42:30|1484.4|1484|1484.2|1483.8|1484.4|1484.2|1484.2|1483.8|2322
1609256560000|2020-12-29 15:42:40|1484.4|1484|1484.6|1484.2|1484.6|1484.2|1484.4|1484|295
1609256570000|2020-12-29 15:42:50|1484.8|1484.4|1484.6|1484.2|1485|1484.6|1484.6|1484.2|1240
1609256580000|2020-12-29 15:43:00|1484.4|1484|1484.2|1483.8|1484.6|1484|1484|1483.8|985
1609256590000|2020-12-29 15:43:10|1484||1484.2||1484.2||1484||0
1609256600000|2020-12-29 15:43:20|1484.4|1484|1484.6|1484.2|1484.6|1484.2|1484.4|1484|1676
1609256610000|2020-12-29 15:43:30|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1576
1609256620000|2020-12-29 15:43:40|1484.6|1484.2|1484.4|1484|1484.6|1484.2|1484.4|1484|988
1609256630000|2020-12-29 15:43:50|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484|1483.8|282
1609256640000|2020-12-29 15:44:00|1484.4|1484|1484.8|1484.4|1484.8|1484.4|1484.4|1484|1164
1609256650000|2020-12-29 15:44:10|1485|1484.6|1485|1484.6|1485|1484.8|1485|1484.6|1486
1609256660000|2020-12-29 15:44:20|1485.2|1484.8|1485.2|1484.8|1485.2|1485|1485|1484.8|35617
1609256670000|2020-12-29 15:44:30|1485.4|1485|1485.2|1484.8|1485.4|1485|1485|1484.8|3697
1609256680000|2020-12-29 15:44:40|1485.4|1485|1485|1484.6|1485.4|1485|1484.8|1484.6|2694
1609256690000|2020-12-29 15:44:50|1485.2|1484.8|1485.2|1484.8|1485.4|1485.2|1485|1484.8|2909
1609256700000|2020-12-29 15:45:00|1485|1485|1485.2|1484.8|1485.4|1485.2|1485|1484.8|2468
1609256710000|2020-12-29 15:45:10|1485|1484.6|1484.8|1484.4|1485.2|1484.6|1484.8|1484.4|2544
1609256730000|2020-12-29 15:45:30|1484.6|1484.2|1484.4|1484.2|1484.8|1484.4|1484.4|1484.2|720
1609256740000|2020-12-29 15:45:40|1484.6|1484.4|1484.8|1484.4|1485|1484.8|1484.4|1484.2|2585
1609256750000|2020-12-29 15:45:50|1485|1484.6|1484.8|1484.4|1485|1484.6|1484.6|1484.2|3480
1609256760000|2020-12-29 15:46:00|1485|1484.6|1485.2|1484.8|1485.2|1484.8|1485|1484.6|2036
1609256770000|2020-12-29 15:46:10|1485.4|1485|1485.6|1485.2|1485.6|1485.4|1485.4|1485|3090
1609256780000|2020-12-29 15:46:20|1485.4|1485|1484.8|1484.4|1485.4|1485|1484.8|1484.4|5354
1609256790000|2020-12-29 15:46:30|1485|1484.6|1485.2|1484.8|1485.2|1484.8|1484.8|1484.4|414
1609256800000|2020-12-29 15:46:40|1485.4|1485|1485.2|1485|1485.4|1485.2|1485.2|1484.8|2646
1609256810000|2020-12-29 15:46:50|1485|1484.8|1485.2|1484.6|1485.2|1484.8|1484.8|1484.6|1392
1609256820000|2020-12-29 15:47:00|1485.4|1484.8|1485.8|1485.2|1485.8|1485.4|1485.2|1484.8|3429
1609256840000|2020-12-29 15:47:20|1485.6|1485|1485.6|1485.2|1485.6|1485.2|1485.2|1485|1000
1609256850000|2020-12-29 15:47:30||1485.4||1485.4||1485.4||1485.2|694
1609256860000|2020-12-29 15:47:40|1485.4|1485.2|1485.2|1484.8|1485.4|1485.2|1484.8|1484.4|9538
1609256880000|2020-12-29 15:48:00|1485|1484.6|1484.8|1484.6|1485.2|1484.8|1484.8|1484.4|2222
1609256890000|2020-12-29 15:48:10|1485|1484.8|1485.2|1484.6|1485.2|1484.8|1485|1484.6|199
1609256900000|2020-12-29 15:48:20||1484.8||1484.8||1484.8||1484.8|5
1609256910000|2020-12-29 15:48:30|1485.4|1485|1485.8|1485.4|1485.8|1485.6|1485.4|1485|5842
1609256920000|2020-12-29 15:48:40|1486|1485.6|1485.8|1485.4|1486|1485.6|1485.6|1485.4|1161
1609256930000|2020-12-29 15:48:50|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.4|1485.2|1665
1609256940000|2020-12-29 15:49:00|1485.4|1485.4|1484.8|1484.6|1485.4|1485.4|1484.8|1484.4|1972
1609256950000|2020-12-29 15:49:10|1485|1484.8|1485|1484.6|1485.4|1485|1485|1484.6|3629
1609256960000|2020-12-29 15:49:20|1485.2|1484.8|1485.4|1484.8|1485.4|1484.8|1485.2|1484.8|210
1609256970000|2020-12-29 15:49:30|1485.6|1485|1484.8|1484.4|1485.6|1485.4|1484.8|1484.4|2242
1609256980000|2020-12-29 15:49:40|1484.6|1484.2|1484.4|1484|1484.8|1484.4|1484.4|1484|1074
1609256990000|2020-12-29 15:49:50|1484.6|1484.2|1484|1483.6|1484.8|1484.4|1483.8|1483.6|445
1609257000000|2020-12-29 15:50:00|1484.2|1483.8|1484.2|1483.8|1484.2|1484|1483.8|1483.6|2263
1609257010000|2020-12-29 15:50:10|1484|1484|1484.2|1483.8|1484.2|1484|1484|1483.8|1000
1609257030000|2020-12-29 15:50:30|1484|1483.6|1483.8|1483.2|1484|1483.6|1483.6|1483.2|7149
1609257040000|2020-12-29 15:50:40|1484|1483.6|1484.2|1483.8|1484.4|1484|1484|1483.6|5762
1609257050000|2020-12-29 15:50:50|1484|1484|1484.2|1483.8|1484.2|1484|1484|1483.8|3253
1609257060000|2020-12-29 15:51:00|1484|1484|1484.2|1483.8|1484.6|1484.4|1484|1483.8|2428
1609257070000|2020-12-29 15:51:10|1484|1483.6|1483.8|1483.4|1484|1483.6|1483.8|1483.4|1546
1609257080000|2020-12-29 15:51:20|1484|1483.6|1484.4|1484|1484.4|1484|1484|1483.6|800
1609257090000|2020-12-29 15:51:30|1484.2|1483.8|1483.6|1483.2|1484.2|1483.8|1483.6|1483|2142
1609257100000|2020-12-29 15:51:40|1483.8|1483.4|1483.8|1483.4|1484|1483.8|1483.8|1483.4|436
1609257110000|2020-12-29 15:51:50|1484|1483.6|1484|1483.6|1484|1483.6|1484|1483.6|0
1609257120000|2020-12-29 15:52:00|1484.2|1483.8|1484.2|1483.8|1484.4|1484|1484|1483.8|302
1609257130000|2020-12-29 15:52:10|1484|1483.6|1483.8|1483.4|1484|1483.6|1483.8|1483.4|0
1609257140000|2020-12-29 15:52:20|1483.6|1483.2|1483.4|1483|1483.6|1483.4|1483.4|1483|1375
1609257150000|2020-12-29 15:52:30|1483.2|1482.8|1483|1482.6|1483.2|1482.8|1483|1482.6|886
1609257160000|2020-12-29 15:52:40|1482.8|1482.8|1482.8|1482.6|1483|1482.8|1482.8|1482.6|139
1609257170000|2020-12-29 15:52:50|1483|1482.8|1482.8|1482.6|1483|1482.8|1482.8|1482.6|3945
1609257180000|2020-12-29 15:53:00|1482.6|1482.4|1483.2|1482.8|1483.2|1482.8|1482.6|1482.4|7121
1609257190000|2020-12-29 15:53:10|1483.4|1483|1483|1482.6|1483.6|1483.2|1482.8|1482.6|3026
1609257200000|2020-12-29 15:53:20|1482.8|1482.4|1483.2|1482.8|1483.2|1483|1482.8|1482.4|237
1609257210000|2020-12-29 15:53:30|1483|1482.6|1483.2|1482.8|1483.2|1482.8|1482.6|1482.2|2092
1609257220000|2020-12-29 15:53:40|1483|1482.6|1482.6|1482.2|1483.2|1482.6|1482.6|1482.2|383
1609257230000|2020-12-29 15:53:50|1482.4|1482|1482.4|1482|1482.4|1482.2|1482.4|1482|2685
1609257240000|2020-12-29 15:54:00|1482.6|1482.2|1482.2|1482|1482.8|1482.4|1482.2|1482|1171
1609257250000|2020-12-29 15:54:10|1482|1481.8|1481.8|1481.4|1482|1481.8|1481.8|1481.4|1599
1609257260000|2020-12-29 15:54:20|1482|1481.6|1482|1481.6|1482|1481.8|1482|1481.6|584
1609257270000|2020-12-29 15:54:30|1482.2|1481.8|1482|1481.6|1482.2|1482|1481.8|1481.6|10285
1609257280000|2020-12-29 15:54:40|1482.2|1481.8|1482.2|1481.8|1482.2|1481.8|1482|1481.8|545
1609257290000|2020-12-29 15:54:50|1482||1482||1482||1482||2686
1609257300000|2020-12-29 15:55:00|1482.2|1482|1483.4|1483|1483.4|1483.2|1482.2|1482|6161
1609257310000|2020-12-29 15:55:10|1483.6|1483.2|1483.6|1483.2|1483.6|1483.4|1483.6|1483|600
1609257320000|2020-12-29 15:55:20|1483.8|1483.4|1484.4|1484|1484.4|1484|1483.6|1483.2|3719
1609257330000|2020-12-29 15:55:30|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484|1483.6|458
1609257340000|2020-12-29 15:55:40|1484.4|1484|1484.4|1484|1484.4|1484|1484.4|1484|478
1609257350000|2020-12-29 15:55:50|1484.6|1484.2|1484.8|1484.2|1484.8|1484.4|1484.4|1484|0
1609257360000|2020-12-29 15:56:00|1485|1484.4|1485|1484.8|1485|1484.8|1485|1484.4|1031
1609257370000|2020-12-29 15:56:10|1485.2|1485|1485|1484.6|1485.2|1485|1484.8|1484.6|3503
1609257380000|2020-12-29 15:56:20|1484.8|1484.8|1485|1484.6|1485|1484.8|1484.8|1484.6|78
1609257390000|2020-12-29 15:56:30|1485.2|1484.8|1485.8|1485.4|1486|1485.6|1485.2|1484.8|17943
1609257400000|2020-12-29 15:56:40|1486|1485.6|1486.4|1486|1486.6|1486|1485.6|1485.4|2176
1609257410000|2020-12-29 15:56:50|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|0
1609257420000|2020-12-29 15:57:00|1486.8|1486.4|1486.4|1486|1486.8|1486.4|1486.2|1486|4466
1609257430000|2020-12-29 15:57:10|1486.2|1485.8|1486.2|1485.8|1486.4|1486|1486|1485.8|2293
1609257440000|2020-12-29 15:57:20|1486|1485.6|1485.8|1485.4|1486.2|1485.8|1485.6|1485.2|2666
1609257450000|2020-12-29 15:57:30|1486|1485.6|1485.8|1485.4|1486|1485.6|1485.8|1485.4|0
1609257460000|2020-12-29 15:57:40|1485.6|1485.6|1485.6|1485.2|1486|1485.6|1485.6|1485.2|1285
1609257470000|2020-12-29 15:57:50|1485.4|1485.4|1485.6|1485.2|1485.8|1485.4|1485.4|1485.2|788
1609257480000|2020-12-29 15:58:00|1485.8|1485.4|1486.6|1486.2|1486.6|1486.2|1485.6|1485.4|4484
1609257490000|2020-12-29 15:58:10|1486.4|1486|1486.4|1486|1486.4|1486|1486|1485.6|1604
1609257500000|2020-12-29 15:58:20|1486.2|1485.8|1486.4|1486|1486.4|1486.2|1486.2|1485.8|1001
1609257510000|2020-12-29 15:58:30|1486.2|1485.8|1486.2|1486|1486.4|1486|1486|1485.8|2886
1609257520000|2020-12-29 15:58:40|1486.4|1486.2|1486.2|1486|1486.6|1486.2|1486.2|1486|1261
1609257530000|2020-12-29 15:58:50|1486.4|1486.2|1486.2|1485.8|1486.4|1486.2|1486|1485.6|2060
1609257540000|2020-12-29 15:59:00|1486|1485.6|1486|1485.4|1486.2|1485.8|1485.6|1485.2|2109
1609257550000|2020-12-29 15:59:10|1485.8|1485.6|1486|1485.8|1486|1485.8|1485.8|1485.6|0
1609257560000|2020-12-29 15:59:20|1486.2|1486|1486.6|1486.2|1486.6|1486.4|1486.2|1486|549
1609257570000|2020-12-29 15:59:30|1486.4|1486|1486.2|1485.8|1486.4|1486|1486.2|1485.8|3551
1609257580000|2020-12-29 15:59:40|1486.4|1486|1486.6|1486.2|1486.6|1486.2|1486.2|1485.8|858
1609257590000|2020-12-29 15:59:50|1486.4|1486|1486.2|1485.8|1486.6|1486.2|1485.8|1485.6|9815
1609257600000|2020-12-29 16:00:00|1486|1485.6|1486|1485.6|1486.2|1485.6|1485.8|1485.6|711
1609257610000|2020-12-29 16:00:10|1485.8|1485.4|1485|1484.6|1485.8|1485.4|1484.8|1484.4|6700
1609257620000|2020-12-29 16:00:20|1485.2|1484.8|1484.6|1484.2|1485.2|1484.8|1484.6|1484.2|3737
1609257630000|2020-12-29 16:00:30|1484.4|1484|1483.8|1483.4|1484.4|1484|1483.8|1483.4|2143
1609257640000|2020-12-29 16:00:40||1483.6||1483.4||1483.6||1483.4|0
1609257650000|2020-12-29 16:00:50|1484|1483.6|1484|1483.6|1484|1483.8|1483.8|1483.6|5690
1609257660000|2020-12-29 16:01:00|1484.2|1483.8|1484.8|1484.2|1484.8|1484.4|1484.2|1483.6|4467
1609257670000|2020-12-29 16:01:10|1485|1484.4|1485|1484.6|1485|1484.6|1484.8|1484.4|1317
1609257680000|2020-12-29 16:01:20|1484.8|1484.4|1484.8|1484.4|1485|1484.6|1484.6|1484.4|2037
1609257690000|2020-12-29 16:01:30|1485|1484.6|1484.8|1484.4|1485|1484.8|1484.8|1484.4|1776
1609257710000|2020-12-29 16:01:50|1484.6|1484.2|1484.8|1484.6|1484.8|1484.6|1484.2|1483.8|2314
1609257720000|2020-12-29 16:02:00|1485|1484.4|1485.2|1484.8|1485.2|1484.8|1484.8|1484.4|2815
1609257740000|2020-12-29 16:02:20|1485|1485|1484.4|1484|1485|1485|1484.4|1484|8253
1609257750000|2020-12-29 16:02:30|1484.2|1483.8|1484|1483.8|1484.2|1483.8|1484|1483.8|1186
1609257760000|2020-12-29 16:02:40|1483.8|1483.6|1484.2|1483.8|1484.2|1484|1483.8|1483.6|4954
1609257770000|2020-12-29 16:02:50|1484|1484|1484.2|1484|1484.2|1484|1484|1484|1579
1609257780000|2020-12-29 16:03:00|1484|1483.8|1483.6|1483.2|1484.2|1483.8|1483.6|1483.2|2711
1609257790000|2020-12-29 16:03:10|1483.4|1483|1483.4|1483|1483.4|1483.2|1483.4|1483|0
1609257800000|2020-12-29 16:03:20|1483.6|1483.2|1483.6|1483.4|1483.6|1483.4|1483.6|1483.2|300
1609257810000|2020-12-29 16:03:30|1483.8||1484||1484||1483.8||0
1609257820000|2020-12-29 16:03:40|1483.8|1483.2|1483.4|1483|1483.8|1483.4|1483.2|1483|5164
1609257830000|2020-12-29 16:03:50|1483.2|1482.8|1482.8|1482.6|1483.2|1482.8|1482.8|1482.6|20153
1609257840000|2020-12-29 16:04:00|1482.6|1482.4|1482.8|1482.4|1482.8|1482.4|1482.6|1482.4|1410
1609257850000|2020-12-29 16:04:10|1482.6|1482.6|1482.8|1482.4|1482.8|1482.6|1482.6|1482.4|571
1609257860000|2020-12-29 16:04:20|1482.6|1482.6|1482.6|1482.2|1483|1482.6|1482.4|1482.2|3633
1609257870000|2020-12-29 16:04:30|1482.4|1482|1482.2|1481.8|1482.4|1482.2|1481.8|1481.6|6198
1609257880000|2020-12-29 16:04:40|1482|1481.6|1482.4|1482|1482.6|1482|1482|1481.6|1882
1609257890000|2020-12-29 16:04:50|1482.2|1482.2|1482.4|1482|1482.4|1482.2|1482.2|1482|2698
1609257900000|2020-12-29 16:05:00|1482.2|1482.2|1482.6|1482.2|1482.8|1482.4|1482.2|1482|3740
1609257910000|2020-12-29 16:05:10|1482.8|1482.4|1483.4|1483|1483.4|1483|1482.6|1482.4|3268
1609257920000|2020-12-29 16:05:20|1483.6|1483.2|1483.4|1483|1483.6|1483.2|1483|1482.8|10677
1609257930000|2020-12-29 16:05:30|1483.6|1483.2|1483.8|1483.4|1483.8|1483.4|1483.4|1483.2|309
1609257940000|2020-12-29 16:05:40|1483.6|1483.2|1482.6|1482.4|1483.6|1483.2|1482.6|1482.4|11564
1609257950000|2020-12-29 16:05:50|1482.8|1482.6|1483|1482.6|1483|1482.6|1482.8|1482.6|2697
1609257960000|2020-12-29 16:06:00|1482.8|1482.8|1483.8|1483.4|1483.8|1483.4|1482.8|1482.6|4652
1609257970000|2020-12-29 16:06:10|1483.6|1483.6|1484|1483.6|1484|1483.6|1483.6|1483.6|1182
1609257980000|2020-12-29 16:06:20|1483.8|1483.8|1484|1483.6|1484|1483.8|1483.8|1483.6|474
1609257990000|2020-12-29 16:06:30|1483.8|1483.8|1484|1483.6|1484|1483.8|1483.6|1483.4|9281
1609258000000|2020-12-29 16:06:40|1483.8|1483.4|1484.2|1483.6|1484.2|1483.6|1483.4|1483.2|4811
1609258010000|2020-12-29 16:06:50|1484.4|1483.8|1484.6|1484.2|1484.6|1484.4|1484.4|1483.8|2861
1609258020000|2020-12-29 16:07:00|1484.4|1484|1484.2|1484|1485|1484.8|1484.2|1484|10254
1609258030000|2020-12-29 16:07:10|1484.4|1484.2|1484.6|1484.2|1484.6|1484.2|1484.4|1484.2|0
1609258040000|2020-12-29 16:07:20||1484.4||1484.4||1484.4||1484.4|1144
1609258050000|2020-12-29 16:07:30|1484.8|1484.2|1484.6|1484.2|1484.8|1484.4|1484.4|1484.2|3386
1609258060000|2020-12-29 16:07:40|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.4|61
1609258070000|2020-12-29 16:07:50|1485|1484.6|1485|1484.8|1485|1484.8|1485|1484.6|4316
1609258080000|2020-12-29 16:08:00|1484.8|1484.6|1485|1484.6|1485|1484.6|1484.6|1484.4|828
1609258090000|2020-12-29 16:08:10|1485.2|1484.8|1485.4|1484.8|1485.4|1485.2|1485|1484.8|29883
1609258100000|2020-12-29 16:08:20|1485.2|1485|1485.2|1484.8|1485.2|1485|1485|1484.6|3430
1609258110000|2020-12-29 16:08:30|1485|1484.6|1485.2|1484.8|1485.8|1485.2|1485|1484.6|5188
1609258120000|2020-12-29 16:08:40|1485.4|1485|1485.4|1485|1485.8|1485.2|1485.4|1485|458
1609258130000|2020-12-29 16:08:50|1485.2|1485.2|1485.6|1485.4|1485.6|1485.4|1485.2|1485|50
1609258140000|2020-12-29 16:09:00|1485.8|1485.6|1485.8|1485.4|1486|1485.6|1485.6|1485.4|1316
1609258150000|2020-12-29 16:09:10|1485.6|1485.2|1485.8|1485.4|1485.8|1485.4|1485.6|1485.2|1221
1609258160000|2020-12-29 16:09:20|1485.6|1485.2|1485|1484.8|1485.6|1485.4|1484.4|1484.2|34121
1609258170000|2020-12-29 16:09:30|1485.2|1484.6|1485.4|1485.2|1485.4|1485.2|1484.6|1484.4|40337
1609258180000|2020-12-29 16:09:40|1485.6|1485.4|1485.8|1485.4|1485.8|1485.6|1485.6|1485.4|1206
1609258190000|2020-12-29 16:09:50|1486|1485.6|1486|1485.6|1486|1485.8|1485.8|1485.4|3744
1609258200000|2020-12-29 16:10:00|1485.8||1485.8||1485.8||1485.8||0
1609258210000|2020-12-29 16:10:10|1485.6|1485.4|1485.8|1485.4|1485.8|1485.6|1485.6|1485.2|2838
1609258220000|2020-12-29 16:10:20|1485.6|1485.2|1485.8|1485.4|1485.8|1485.4|1485.4|1485.2|1168
1609258230000|2020-12-29 16:10:30|1486|1485.6|1486|1485.8|1486|1485.8|1486|1485.6|906
1609258240000|2020-12-29 16:10:40|1485.8|1485.6|1486|1485.6|1486|1485.6|1485.8|1485.6|1768
1609258250000|2020-12-29 16:10:50|1486.2|1485.8|1486.8|1486.4|1486.8|1486.4|1486.2|1485.8|8020
1609258260000|2020-12-29 16:11:00|1486.6|1486.2|1486.6|1486|1486.8|1486.2|1486.2|1486|5813
1609258270000|2020-12-29 16:11:10|1486.4|1485.8|1485.6|1485.2|1486.4|1485.8|1485.6|1485.2|3457
1609258290000|2020-12-29 16:11:30|1485.4|1485|1485.8|1485.4|1485.8|1485.6|1485.2|1484.8|1820
1609258300000|2020-12-29 16:11:40|1486|1485.6|1486|1485.6|1486|1485.8|1486|1485.6|0
1609258310000|2020-12-29 16:11:50|1485.8|1485.4|1485|1484.6|1485.8|1485.4|1485|1484.4|2894
1609258320000|2020-12-29 16:12:00|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.8|1484.4|752
1609258330000|2020-12-29 16:12:10|1485.2|1484.8|1485.2|1484.8|1485.2|1485|1485|1484.8|1836
1609258340000|2020-12-29 16:12:20|1485.4|1485|1485.4|1485|1485.8|1485.4|1485.2|1485|1649
1609258350000|2020-12-29 16:12:30|1485.2|1484.8|1484.8|1484.4|1485.2|1484.8|1484.6|1484.4|1235
1609258360000|2020-12-29 16:12:40|1484.6||1484.8||1484.8||1484.6||0
1609258370000|2020-12-29 16:12:50|1484.6|1484.6|1484.6|1484.2|1484.8|1484.6|1484.4|1484.2|8159
1609258380000|2020-12-29 16:13:00|1484.8|1484.4|1484.4|1484|1484.8|1484.4|1484|1483.8|10033
1609258390000|2020-12-29 16:13:10|1484.6|1484.2|1483.8|1483.6|1484.6|1484.2|1483.8|1483.4|4115
1609258400000|2020-12-29 16:13:20|1484|1483.8|1484.6|1484.2|1484.6|1484.2|1484|1483.8|1281
1609258410000|2020-12-29 16:13:30|1484.8|1484.4|1484.8|1484.4|1484.8|1484.6|1484.4|1484.2|7346
1609258420000|2020-12-29 16:13:40|1485|1484.6|1484.6|1484.2|1485.2|1485|1484.4|1484.2|5308
1609258430000|2020-12-29 16:13:50|1484.8|1484.4|1484.8|1484.4|1484.8|1484.6|1484.6|1484.2|4314
1609258440000|2020-12-29 16:14:00|1484.6|1484.2|1483.6|1483.2|1484.6|1484.2|1483.4|1483.2|10083
1609258450000|2020-12-29 16:14:10|1483.4|1483|1483.8|1483.2|1483.8|1483.2|1483.4|1483|923
1609258460000|2020-12-29 16:14:20|1484|1483.4|1484.2|1483.8|1484.2|1483.8|1484|1483.4|2028
1609258470000|2020-12-29 16:14:30|1484|1484|1483.6|1483.4|1484.6|1484.2|1483.6|1483.4|4004
1609258480000|2020-12-29 16:14:40|1483.4|1483.2|1483.4|1483|1483.6|1483.2|1483.4|1483|736
1609258490000|2020-12-29 16:14:50|1483.2|1482.8|1483.2|1482.8|1483.4|1482.8|1483|1482.6|2562
1609258500000|2020-12-29 16:15:00|1483.4|1483|1483.2|1483|1483.6|1483.4|1483.2|1483|6079
1609258510000|2020-12-29 16:15:10|1483|1482.8|1483.4|1483|1483.4|1483|1483|1482.8|2229
1609258520000|2020-12-29 16:15:20|1483.2|1482.8|1483.2|1482.6|1483.4|1482.8|1483|1482.6|610
1609258530000|2020-12-29 16:15:30|1483||1483||1483||1483||3
1609258540000|2020-12-29 16:15:40|1482.8|1482.8|1483|1482.6|1483.2|1482.8|1482.8|1482.6|4622
1609258550000|2020-12-29 16:15:50|1482.8|1482.4|1483|1482.6|1483.2|1482.8|1482.6|1482.4|1590
1609258560000|2020-12-29 16:16:00|1482.8|1482.4|1483|1482.6|1483|1482.6|1482.6|1482.2|2043
1609258570000|2020-12-29 16:16:10|||||||||200
1609258580000|2020-12-29 16:16:20|1482.8|1482.4|1482.8|1482.4|1483|1482.6|1482.6|1482.4|951
1609258590000|2020-12-29 16:16:30||1482.6||1482.4||1482.6||1482.4|0
1609258600000|2020-12-29 16:16:40|1482.6|1482.2|1482.8|1482.4|1482.8|1482.6|1482.4|1482.2|1245
1609258610000|2020-12-29 16:16:50||1482.6||1482.6||1482.6||1482.6|10
1609258620000|2020-12-29 16:17:00|1482.6|1482.4|1483|1482.8|1483|1482.8|1482.6|1482.4|2839
1609258630000|2020-12-29 16:17:10|1482.8|1482.6|1482.8|1482.4|1483|1482.6|1482.6|1482.4|2807
1609258640000|2020-12-29 16:17:20|1483|1482.6|1482.8|1482.4|1483|1482.6|1482.6|1482.4|1580
1609258650000|2020-12-29 16:17:30|1482.6|1482.6|1482.8|1482.6|1482.8|1482.6|1482.6|1482.6|0
1609258660000|2020-12-29 16:17:40|1483|1482.8|1483.2|1482.8|1483.2|1483|1483|1482.6|1103
1609258670000|2020-12-29 16:17:50|1483|1483|1483|1482.6|1483.2|1483|1482.8|1482.6|7413
1609258680000|2020-12-29 16:18:00|1482.8||1483||1483||1482.8||176
1609258690000|2020-12-29 16:18:10|1483.2|1482.8|1483|1482.6|1483.2|1483|1482.8|1482.6|1884
1609258700000|2020-12-29 16:18:20|1483.2|1482.8|1483.2|1482.8|1483.2|1482.8|1483|1482.8|1067
1609258710000|2020-12-29 16:18:30|1483|1483|1483.4|1483|1483.4|1483|1483|1482.8|4038
1609258720000|2020-12-29 16:18:40|1483.2||1483.4||1483.4||1483.2||565
1609258730000|2020-12-29 16:18:50|1483.2|1482.8|1482.6|1482.4|1483.4|1483|1482.4|1482.2|8133
1609258740000|2020-12-29 16:19:00|1482.8|1482.6|1481.8|1481.4|1482.8|1482.6|1481.8|1481.4|24224
1609258750000|2020-12-29 16:19:10|1482|1481.6|1482.2|1481.8|1482.2|1481.8|1481.8|1481.6|1564
1609258760000|2020-12-29 16:19:20|1482|1481.6|1482.4|1482|1482.4|1482|1482|1481.6|8797
1609258770000|2020-12-29 16:19:30|1482.2|1482.2|1482|1481.6|1482.2|1482.2|1482|1481.6|632
1609258780000|2020-12-29 16:19:40|1482.2|1481.8|1482.4|1482|1482.4|1482|1482.2|1481.8|2284
1609258790000|2020-12-29 16:19:50|1482.2||1482.2||1482.2||1482.2||0
1609258800000|2020-12-29 16:20:00|1482.4|1482.2|1482.4|1482|1482.4|1482.2|1482.2|1481.8|4514
1609258810000|2020-12-29 16:20:10|1482.2|1482.2|1482.4|1482|1482.4|1482.2|1482|1481.8|2730
1609258820000|2020-12-29 16:20:20|1482.6|1482.2|1482.8|1482.4|1483|1482.4|1482.4|1482.2|13825
1609258830000|2020-12-29 16:20:30|1483|1482.6|1482.6|1482.2|1483.2|1482.8|1482.4|1482.2|21052
1609258850000|2020-12-29 16:20:50|1482.4|1482.4|1482.6|1482.2|1482.6|1482.4|1482.4|1482.2|979
1609258860000|2020-12-29 16:21:00|1482.2|1482.4|1482.4|1482|1482.4|1482.4|1482.2|1482|11541
1609258870000|2020-12-29 16:21:10|1482.2|1481.8|1481.8|1481.6|1482.2|1482|1481.4|1481.2|16360
1609258880000|2020-12-29 16:21:20|1482|1481.8|1481.6|1481.4|1482.2|1481.8|1481.6|1481.4|10356
1609258890000|2020-12-29 16:21:30|1481.8||1481.8||1481.8||1481.8||0
1609258900000|2020-12-29 16:21:40|1482|1481.6|1482.4|1482|1482.4|1482|1482|1481.6|2705
1609258910000|2020-12-29 16:21:50|1482.6|1482.2|1482.8|1482.4|1482.8|1482.4|1482.6|1482|916
1609258920000|2020-12-29 16:22:00|1482.6|1482.2|1482.8|1482.4|1482.8|1482.4|1482.4|1482.2|3009
1609258930000|2020-12-29 16:22:10|1482.6|1482.2|1482.6|1482.2|1482.6|1482.2|1482.2|1482|4281
1609258940000|2020-12-29 16:22:20|1482.8|1482.4|1482.8|1482.4|1482.8|1482.6|1482.8|1482.4|2682
1609258950000|2020-12-29 16:22:30|1482.6|1482.2|1482.2|1481.8|1482.6|1482.4|1482.2|1481.8|8626
1609258960000|2020-12-29 16:22:40|1482|1481.4|1481.8|1481.4|1482.2|1481.4|1481.6|1481.4|8705
1609258970000|2020-12-29 16:22:50|1482|1481.6|1482|1481.6|1482|1481.6|1482|1481.4|2774
1609258980000|2020-12-29 16:23:00|1482.2|1481.8|1482.8|1482.4|1482.8|1482.6|1482.2|1481.8|11057
1609258990000|2020-12-29 16:23:10|1482.6|1482.6|1482.8|1482.4|1482.8|1482.6|1482.6|1482.4|3000
1609259000000|2020-12-29 16:23:20|1482.6|1482.2|1482|1481.6|1482.6|1482.2|1481.8|1481.4|22321
1609259020000|2020-12-29 16:23:40|1482.2|1481.8|1482.2|1481.8|1482.2|1482|1482|1481.8|6817
1609259030000|2020-12-29 16:23:50|1482.4||1482.2||1482.4||1482.2||0
1609259050000|2020-12-29 16:24:10|1482.4|1482|1482.2|1481.8|1482.4|1482.2|1482|1481.8|4477
1609259060000|2020-12-29 16:24:20|1482.4|1482|1482.6|1482.2|1482.6|1482.2|1482.4|1482|2013
1609259070000|2020-12-29 16:24:30|1482.4|1482|1482.2|1482|1482.4|1482.2|1482.2|1482|3534
1609259080000|2020-12-29 16:24:40|1482.4|1482.2|1482|1481.6|1482.4|1482.2|1481.8|1481.6|6905
1609259090000|2020-12-29 16:24:50|1481.8|1481.8|1481.6|1481.2|1482|1481.8|1481.4|1481.2|10522
1609259100000|2020-12-29 16:25:00|1481.4|1481|1482.2|1481.6|1482.2|1481.8|1481.2|1481|8057
1609259120000|2020-12-29 16:25:20|1481.8|1481.4|1481.8|1481.4|1482|1481.6|1481.6|1481.4|4899
1609259130000|2020-12-29 16:25:30|1482|1481.6|1481.8|1481.4|1482.2|1481.6|1481.6|1481.4|695
1609259140000|2020-12-29 16:25:40|1482|1481.6|1482|1481.8|1482|1481.8|1482|1481.6|347
1609259150000|2020-12-29 16:25:50|1481.8|1481.6|1482.2|1481.8|1482.2|1482|1481.8|1481.6|4725
1609259160000|2020-12-29 16:26:00|1482|1482|1482.2|1482|1482.6|1482.2|1482|1482|3039
1609259170000|2020-12-29 16:26:10|1482.4|1482.2|1482.4|1482.2|1482.4|1482.2|1482.4|1482.2|2333
1609259180000|2020-12-29 16:26:20|1482.6|1482|1482.4|1482|1482.6|1482|1482.2|1482|3144
1609259190000|2020-12-29 16:26:30|1482.2|1482.2|1482|1481.6|1482.4|1482.2|1482|1481.6|2912
1609259200000|2020-12-29 16:26:40|1482.2|1481.8|1482.4|1482|1482.4|1482|1482|1481.8|556
1609259210000|2020-12-29 16:26:50|1482.2|1482.2|1482.4|1482.2|1482.4|1482.2|1482.2|1482.2|3526
1609259220000|2020-12-29 16:27:00|1482.6|1482.4|1482.6|1482|1482.8|1482.4|1482.4|1482|2446
1609259230000|2020-12-29 16:27:10|1482.4|1481.8|1481.8|1481.4|1482.4|1482|1481.6|1481.4|8912
1609259240000|2020-12-29 16:27:20|1481.6|1481.2|1481.6|1481.2|1481.8|1481.2|1481.4|1481.2|1457
1609259250000|2020-12-29 16:27:30|1481.8|1481.4|1481.8|1481.4|1482|1481.6|1481.6|1481.4|117
1609259260000|2020-12-29 16:27:40|1481.6|1481.6|1481.2|1480.8|1481.8|1481.6|1481|1480.8|7575
1609259270000|2020-12-29 16:27:50|1481.4|1481|1481.4|1481.2|1481.4|1481.2|1481.4|1481|2028
1609259280000|2020-12-29 16:28:00||1481||1481||1481||1481|1095
1609259290000|2020-12-29 16:28:10|1481.2|1481.2|1481.2|1481|1481.4|1481.2|1481.2|1481|3562
1609259300000|2020-12-29 16:28:20|1481|1480.8|1481.2|1481|1481.2|1481|1481|1480.6|2063
1609259310000|2020-12-29 16:28:30|1481|1480.8|1481|1480.4|1481.2|1480.8|1480.8|1480.4|4973
1609259320000|2020-12-29 16:28:40|1480.8|1480.6|1481|1480.6|1481.4|1481|1480.8|1480.4|12980
1609259330000|2020-12-29 16:28:50|1481.2|1480.8|1481.2|1480.8|1481.2|1480.8|1481|1480.8|303
1609259340000|2020-12-29 16:29:00|1481|1480.6|1481|1480.6|1481|1480.8|1480.8|1480.6|4177
1609259350000|2020-12-29 16:29:10|1481.2|1480.8|1481|1480.6|1481.2|1481|1481|1480.6|6649
1609259370000|2020-12-29 16:29:30|1480.8|1480.4|1481.2|1480.6|1481.2|1480.6|1480.6|1480.2|1452
1609259380000|2020-12-29 16:29:40|1481|1480.8|1481|1480.6|1481|1480.8|1481|1480.6|1917
1609259390000|2020-12-29 16:29:50|1480.8|1480.4|1480.8|1480.2|1481|1480.8|1480.4|1480|9712
1609315200000|2020-12-30 08:00:00|1493.8|1458.6|1492|1462.8|1493.8|1462.8|1492|1454.2|0
1609315210000|2020-12-30 08:00:10|1486|1484.6|1486|1484.6|1486|1484.6|1486|1484.6|0
1609315220000|2020-12-30 08:00:20|1485.8|1483.8|1483.4|1482|1485.8|1484.4|1480.8|1480|19517
1609315230000|2020-12-30 08:00:30|1482.8|1481.4|1484|1482.2|1484.6|1482.2|1482|1481.2|3382
1609315240000|2020-12-30 08:00:40|1483.6||1483.6||1483.6||1483.6||0
1609315250000|2020-12-30 08:00:50|1483.4||1483.2||1483.4||1483.2||0
1609315260000|2020-12-30 08:01:00|1483|1481.2|1483.6|1481.8|1483.6|1482|1481.6|1481|3177
1609315270000|2020-12-30 08:01:10|1483.8|1482.6|1485|1484|1485|1484|1483.8|1482.2|2942
1609315280000|2020-12-30 08:01:20|1485.2|1484.4|1486.2|1485.2|1486.2|1485.2|1485.2|1484.4|400
1609315290000|2020-12-30 08:01:30|1486.4|1485.6|1486.6|1485.6|1486.8|1486.2|1486.4|1485.6|563
1609315300000|2020-12-30 08:01:40|1486.8|1485.8|1486.6|1486|1488|1487.2|1486.2|1485.8|11194
1609315310000|2020-12-30 08:01:50|1486.8||1487||1487||1486.8||0
1609315320000|2020-12-30 08:02:00|1486.6|1486.2|1484.2|1483.2|1487|1486.4|1484|1483.2|25671
1609315330000|2020-12-30 08:02:10|1483.8|1483|1483.6|1482.6|1483.8|1483|1483.4|1482.4|10815
1609315340000|2020-12-30 08:02:20|1484|1482.8|1484|1483|1484.4|1483.4|1483.2|1482.8|3150
1609315350000|2020-12-30 08:02:30|1484.2|1483.4|1483|1482|1484.4|1483.4|1481.6|1481|6040
1609315360000|2020-12-30 08:02:40|1483.2|1482.2|1483.4|1482.4|1484|1483.2|1483.2|1482.2|222
1609315370000|2020-12-30 08:02:50|1483.2|1482.2|1483.8|1482.8|1483.8|1482.8|1482|1481.4|1178
1609315380000|2020-12-30 08:03:00|1483.6|1483.2|1482.8|1481.8|1484|1483.2|1482.2|1481.2|1845
1609315390000|2020-12-30 08:03:10|1483|1482|1482.4|1481.4|1483.4|1482.6|1482.2|1481.4|645
1609315400000|2020-12-30 08:03:20|1482.6|1481.6|1483|1482.2|1483.4|1482.4|1482.6|1481.6|2035
1609315410000|2020-12-30 08:03:30|1483.4|1482.4|1484.2|1483.2|1484.4|1483.4|1483.4|1482.4|1274
1609315420000|2020-12-30 08:03:40|1484|1482.8|1482.6|1481.6|1484|1483.4|1482.6|1481.6|4344
1609315430000|2020-12-30 08:03:50|1482.8|1481.8|1483.4|1482.6|1483.4|1482.6|1482.8|1481.8|199
1609315440000|2020-12-30 08:04:00|1483.6|1483|1483.2|1482.2|1484.2|1483.4|1483.2|1482.2|4761
1609315450000|2020-12-30 08:04:10|1483.6|1482.4|1484.4|1483.4|1484.6|1483.4|1483.6|1482.4|883
1609315460000|2020-12-30 08:04:20|1484.6|1483.6|1482.8|1481.6|1484.6|1483.6|1482.2|1481.6|2582
1609315470000|2020-12-30 08:04:30|1483|1481.8|1483.6|1482.8|1484|1483.2|1482.8|1481.8|1370
1609315480000|2020-12-30 08:04:40|1484|1483|1483.6|1482.6|1484.4|1483.4|1482.8|1482.4|1698
1609315490000|2020-12-30 08:04:50|1483.8|1482.8|1483.4|1482.6|1484|1483|1483.2|1482.6|1309
1609315500000|2020-12-30 08:05:00|1483.6|1482.8|1484|1483|1485.2|1484.2|1483.6|1482.8|2882
1609315510000|2020-12-30 08:05:10|1483.8|1483.2|1482|1481.2|1483.8|1483.2|1482|1481.2|2226
1609315520000|2020-12-30 08:05:20|1481.8|1481|1482.2|1481.2|1483|1482|1481.8|1481|76
1609315530000|2020-12-30 08:05:30|1482|1481|1481.6|1481|1482.2|1481.2|1481.6|1481|474
1609315540000|2020-12-30 08:05:40|1481.4|1480.8|1481.6|1480.8|1482.4|1481.8|1480.6|1480|12180
1609315550000|2020-12-30 08:05:50|1481.4|1480.6|1482.6|1481.8|1482.6|1481.8|1481.2|1480.2|7123
1609315560000|2020-12-30 08:06:00|1482.4|1481.6|1482.6|1481.8|1482.6|1481.8|1482|1481.4|6829
1609315570000|2020-12-30 08:06:10|1482.4|1481.6|1481.6|1480.6|1482.4|1481.6|1481.6|1480.6|1554
1609315580000|2020-12-30 08:06:20|1481.8|1481|1481.6|1481|1482|1481.4|1481.6|1481|1322
1609315590000|2020-12-30 08:06:30|1482|1481.4|1482|1481.6|1482|1481.6|1481|1480.6|4329
1609315600000|2020-12-30 08:06:40|1481.6|1481.4|1481.8|1481.2|1481.8|1481.4|1481.4|1480.8|1379
1609315610000|2020-12-30 08:06:50|1482||1481.8||1482||1481.8||50
1609315620000|2020-12-30 08:07:00|1481.6|1481|1482|1481|1482.4|1481.8|1481|1480.2|5591
1609315630000|2020-12-30 08:07:10|1481.8|1480.8|1481.2|1480.2|1481.8|1480.8|1480.6|1480|4207
1609315640000|2020-12-30 08:07:20|1481|1480|1478.8|1478.2|1481|1480|1478.8|1478|16769
1609315650000|2020-12-30 08:07:30|1479|1478.4|1479.2|1478.2|1480|1479.2|1479|1478.2|2865
1609315660000|2020-12-30 08:07:40|1479|1478|1478.8|1478|1479.6|1478.6|1478.4|1477.8|6854
1609315670000|2020-12-30 08:07:50|1479|1478.2|1478|1477.2|1479.2|1478.4|1477.8|1477|2858
1609315680000|2020-12-30 08:08:00|1477.8|1477|1478.4|1477.6|1478.8|1478|1477.6|1477|2045
1609315690000|2020-12-30 08:08:10|1478.2|1477.4|1478|1477.2|1478.2|1477.4|1477.6|1477|7250
1609315700000|2020-12-30 08:08:20|1478.2|1477.4|1478.4|1477.6|1478.8|1478|1478.2|1477.4|250
1609315710000|2020-12-30 08:08:30|1478.6|1477.8|1477.6|1477|1478.8|1478|1477.6|1477|382
1609315720000|2020-12-30 08:08:40|1477.4|1476.8|1477.2|1476.6|1477.6|1476.8|1477|1476|2370
1609315730000|2020-12-30 08:08:50|1477|1476.4|1479.2|1478.4|1479.2|1478.4|1476.6|1476|27802
1609315740000|2020-12-30 08:09:00|1479.4|1478.6|1479.2|1478.4|1479.6|1478.8|1478.8|1477.6|2247
1609315750000|2020-12-30 08:09:10|1479.4|1478|1479.2|1478.4|1479.4|1478.4|1478.6|1477.6|4250
1609315760000|2020-12-30 08:09:20|1479|1478.2|1478.6|1477.8|1479|1478.2|1478.2|1477.8|810
1609315770000|2020-12-30 08:09:30|1478.8|1478|1479|1478|1479.2|1478.4|1478|1477.8|1000
1609315780000|2020-12-30 08:09:40|1479.2|1478.2|1479.2|1478.4|1479.2|1478.4|1478.8|1478|0
1609315790000|2020-12-30 08:09:50|1479.4|1478.6|1479.2|1478.4|1479.6|1478.8|1479.2|1478.4|0
1609315800000|2020-12-30 08:10:00|1479.4|1478.6|1479.2|1478.8|1479.4|1478.8|1479.2|1478.2|0
1609315810000|2020-12-30 08:10:10|1479.4|1479|1482|1481.2|1482|1481.2|1479.4|1479|7099
1609315820000|2020-12-30 08:10:20|1481.8|1481|1481.4|1480.6|1482|1481.2|1480.8|1480.2|5250
1609315830000|2020-12-30 08:10:30|1481.2|1480.4|1482|1481.2|1482.6|1481.6|1480.6|1480|2596
1609315840000|2020-12-30 08:10:40|1481.8|1481|1482|1481.4|1482|1481.4|1481.6|1480.8|1000
1609315850000|2020-12-30 08:10:50|1482.2|1481.6|1483.4|1482.6|1484|1483.2|1482|1481.6|5092
1609315860000|2020-12-30 08:11:00|1483.6|1482.4|1483.2|1482.6|1483.6|1482.6|1482.8|1482.2|3252
1609315870000|2020-12-30 08:11:10|1483.4|1483|1484|1483.2|1484|1483.2|1483.4|1483|830
1609315880000|2020-12-30 08:11:20|1484.2|1483.6|1485.6|1485|1485.8|1485|1484|1483.6|18406
1609315890000|2020-12-30 08:11:30|1485.2|1484.8|1486|1485.6|1486.2|1485.6|1485.2|1484.6|179
1609315900000|2020-12-30 08:11:40|1485.8|1485.4|1485.8|1485.2|1486.2|1485.4|1485.6|1485.2|198
1609315910000|2020-12-30 08:11:50|1486|1485.4|1486.8|1486|1486.8|1486|1486|1485.4|1943
1609315920000|2020-12-30 08:12:00|1487|1486.2|1487.2|1486.4|1487.4|1486.8|1487|1486.2|4913
1609315930000|2020-12-30 08:12:10|1486.8|1486.2|1487.2|1486.6|1487.4|1486.8|1486.4|1485.6|17811
1609315940000|2020-12-30 08:12:20|1487.4|1487|1488.2|1487.4|1488.4|1487.8|1487|1486.6|8517
1609315950000|2020-12-30 08:12:30|1487.8|1487.6|1488|1487.4|1488.4|1488|1487.8|1487.4|1569
1609315960000|2020-12-30 08:12:40|1487.8|1487.8|1487.4|1487|1488|1487.8|1486.6|1486|41129
1609315970000|2020-12-30 08:12:50|1487.2|1486.8|1488.2|1487.4|1488.6|1487.6|1487.2|1486.6|10095
1609315980000|2020-12-30 08:13:00|1488.4|1487.6|1488.8|1488.2|1489|1488.2|1487.8|1487.6|5875
1609315990000|2020-12-30 08:13:10|1488.6|1488|1488|1487.4|1488.6|1488|1488|1487.4|5595
1609316000000|2020-12-30 08:13:20|1488.2|1487.6|1486.4|1485.8|1488.4|1487.6|1486.4|1485.6|13904
1609316010000|2020-12-30 08:13:30|1486.6|1486|1486.6|1485.8|1487|1486.2|1486.2|1485.8|5585
1609316020000|2020-12-30 08:13:40|1486.4|1485.6|1485.6|1484.8|1486.4|1485.6|1485|1484.2|5719
1609316030000|2020-12-30 08:13:50|1485.4|1485|1485.6|1485|1485.6|1485|1485|1485|200
1609316040000|2020-12-30 08:14:00|1485.4|1484.8|1484.6|1483.6|1485.6|1484.8|1484.6|1483.4|2882
1609316050000|2020-12-30 08:14:10||1483.4||1483.4||1483.8||1483.2|0
1609316060000|2020-12-30 08:14:20|1484.4|1483.8|1484.4|1483.6|1484.4|1484|1484|1483.6|2224
1609316070000|2020-12-30 08:14:30|1484|1483.4|1484|1483.2|1484|1483.4|1484|1483.2|3380
1609316080000|2020-12-30 08:14:40|1484.2|1483.4|1484.6|1484|1484.8|1484.2|1484|1483.4|1432
1609316090000|2020-12-30 08:14:50|1484.4|1483.8|1484.6|1484.2|1484.6|1484.2|1484|1483.8|125
1609316100000|2020-12-30 08:15:00|1484.4|1484|1484.6|1484.2|1484.6|1484.4|1484.4|1484|2474
1609316110000|2020-12-30 08:15:10|1484.8|1484.4|1484.6|1484|1484.8|1484.4|1484.4|1484|1147
1609316120000|2020-12-30 08:15:20|1484.4|1484.2|1484.8|1484.2|1484.8|1484.4|1484.4|1484|5913
1609316130000|2020-12-30 08:15:30|1485|1484|1484|1483.2|1485|1484.2|1484|1483.2|2291
1609316140000|2020-12-30 08:15:40|1484.2|1483.4|1484.4|1483.6|1484.4|1483.6|1484.2|1483.4|100
1609316150000|2020-12-30 08:15:50|1484.6|1483.8|1484.4|1483.6|1484.6|1484.2|1484.4|1483.6|0
1609316160000|2020-12-30 08:16:00|1484|1483.4|1483|1482.6|1484|1483.4|1482.8|1482.4|3665
1609316170000|2020-12-30 08:16:10|1482.8|1482.4|1483.4|1482.6|1483.4|1483|1482.8|1482|6600
1609316180000|2020-12-30 08:16:20|1483.6|1482.8|1483.2|1482.6|1483.6|1483|1483.2|1482.6|1142
1609316190000|2020-12-30 08:16:30|1483.4|1483|1483.2|1482.2|1483.6|1483|1483.2|1482.2|1080
1609316200000|2020-12-30 08:16:40|1483|1482|1482.2|1481.8|1483|1482|1481.8|1481|14647
1609316210000|2020-12-30 08:16:50|1482.4|1482|1482.8|1482.4|1482.8|1482.4|1482.4|1482|869
1609316220000|2020-12-30 08:17:00|1483|1482.6|1483.2|1482.4|1483.4|1483|1483|1482.2|1342
1609316230000|2020-12-30 08:17:10|1483.4|1483.2|1483.8|1482.8|1483.8|1483.2|1483.2|1482.4|1525
1609316240000|2020-12-30 08:17:20|1484|1483|1482.8|1482|1484|1483.2|1482.8|1482|5200
1609316250000|2020-12-30 08:17:30|1482.6|1482.2|1482.2|1481.8|1482.6|1482.2|1482|1481.4|1774
1609316260000|2020-12-30 08:17:40|1482|1481.6|1481.6|1481|1482|1481.6|1481.2|1480.8|1700
1609316270000|2020-12-30 08:17:50|1481.8|1481.2|1482|1481.2|1482.4|1481.8|1481.8|1481|2875
1609316280000|2020-12-30 08:18:00|1481.8|1481|1481.6|1481|1481.8|1481|1481.6|1481|0
1609316290000|2020-12-30 08:18:10||1481.2||1481.2||1481.2||1481.2|0
1609316300000|2020-12-30 08:18:20|1481.4|1481|1481.6|1481|1481.8|1481.2|1481.4|1481|0
1609316310000|2020-12-30 08:18:30|1481.8|1481.2|1482.4|1481.6|1482.4|1481.8|1481.8|1481.2|4167
1609316320000|2020-12-30 08:18:40|1482.6|1481.8|1484|1483.4|1484.2|1483.6|1482.6|1481.8|1504
1609316330000|2020-12-30 08:18:50|1484.2|1483.6|1483.8|1483.4|1484.4|1483.6|1483.8|1483.4|0
1609316340000|2020-12-30 08:19:00|1483.4|1483.2|1482.6|1482|1483.4|1483.2|1482.6|1482|748
1609316350000|2020-12-30 08:19:10|1482.8|1482.4|1483.2|1482.8|1483.4|1482.8|1482.8|1482.4|100
1609316360000|2020-12-30 08:19:20|1483|1482.6|1483|1482.2|1483|1482.6|1482.6|1482|0
1609316370000|2020-12-30 08:19:30|1483.2|1482.4|1483|1482.2|1483.2|1482.6|1483|1482.2|1314
1609316380000|2020-12-30 08:19:40|1482.8|1482|1481.8|1481.2|1482.8|1482|1481.8|1481.2|902
1609316390000|2020-12-30 08:19:50|1482|1481.4|1482.2|1481.2|1482.6|1481.6|1482|1481.2|1442
1609316400000|2020-12-30 08:20:00|1482|1481.4|1482|1481.6|1482|1481.6|1482|1481.4|0
1609316410000|2020-12-30 08:20:10|1481.8|1481.4|1481.8|1481.2|1482|1481.6|1481.6|1481|2832
1609316420000|2020-12-30 08:20:20|1482|1481.4|1481.8|1481.4|1482.4|1481.6|1481.8|1481.2|944
1609316440000|2020-12-30 08:20:40|1482|1481.6|1483|1482.4|1483|1482.4|1481.8|1481.4|3296
1609316450000|2020-12-30 08:20:50|1483.2|1482.2|1483|1482|1483.2|1482.2|1483|1482|100
1609316460000|2020-12-30 08:21:00|1482.8|1481.8|1481.8|1481|1482.8|1481.8|1481.4|1480.8|0
1609316470000|2020-12-30 08:21:10|1482|1481.4|1482.2|1481.8|1482.2|1481.8|1482|1481.4|263
1609316480000|2020-12-30 08:21:20|1482|1481.6|1482|1481.4|1482|1481.6|1482|1481|6
1609316490000|2020-12-30 08:21:30|1482.2|1481.6|1482.2|1481.4|1482.6|1482|1482|1481.4|387
1609316500000|2020-12-30 08:21:40|1482|1481.6|1482.2|1481.4|1482.2|1481.6|1482|1481.4|277
1609316510000|2020-12-30 08:21:50|||||||||950
1609316520000|2020-12-30 08:22:00|1482|1481.2|1480.8|1480.2|1482|1481.2|1480.8|1480.2|10146
1609316530000|2020-12-30 08:22:10|1480.6|1480.4|1480.8|1480.2|1480.8|1480.4|1480.4|1480.2|2500
1609316540000|2020-12-30 08:22:20|1480.6|1480.4|1480.6|1480.2|1480.8|1480.4|1480.6|1480.2|0
1609316550000|2020-12-30 08:22:30|1480.4|1480|1479.8|1479.2|1480.4|1480|1479.8|1479|4053
1609316560000|2020-12-30 08:22:40|1479.6|1479|1479.8|1479.2|1479.8|1479.4|1479.6|1479|6284
1609316570000|2020-12-30 08:22:50|1480.2|1479.6|1480.2|1479.2|1480.6|1480.4|1480.2|1479.2|8774
1609316580000|2020-12-30 08:23:00|1480.4|1479.4|1480.2|1479.2|1480.4|1479.8|1480|1479.2|477
1609316590000|2020-12-30 08:23:10|1480|1479.4|1480|1479.6|1480|1479.6|1479.8|1479.4|0
1609316600000|2020-12-30 08:23:20|1479.8|1479.4|1479.8|1479.4|1479.8|1479.4|1479.8|1479.4|10
1609316610000|2020-12-30 08:23:30|1480|1479.6|1480.4|1479.8|1480.8|1480|1480|1479.4|4402
1609316620000|2020-12-30 08:23:40|1480.6|1480|1480.6|1480|1480.6|1480|1480.6|1480|0
1609316630000|2020-12-30 08:23:50|1480.4|1480.2|1481.2|1480.8|1481.2|1480.8|1480.4|1480.2|1037
1609316640000|2020-12-30 08:24:00|1481|1480.6|1481.2|1480.6|1481.2|1480.6|1481|1480.4|0
1609316650000|2020-12-30 08:24:10|1481|1480.8|1481.8|1481|1481.8|1481|1481|1480.4|1404
1609316660000|2020-12-30 08:24:20|1481.6|1480.8|1481.6|1481|1482|1481.4|1481.6|1480.8|0
1609316670000|2020-12-30 08:24:30|1481.8|1481.2|1482|1481.2|1482|1481.2|1481.6|1481.2|0
1609316680000|2020-12-30 08:24:40|1482.2|1481.4|1482.6|1482|1482.6|1482|1482.2|1481.4|0
1609316690000|2020-12-30 08:24:50|1482.8|1482.2|1483.6|1483|1483.8|1483|1482.8|1482.2|103
1609316700000|2020-12-30 08:25:00|1483.8|1483.2|1483.8|1483.2|1484|1483.2|1483.8|1483.2|0
1609316710000|2020-12-30 08:25:10||1483||1483||1483.2||1482.8|0
1609316720000|2020-12-30 08:25:20||1483.2||1483.2||1483.2||1483.2|0
1609316730000|2020-12-30 08:25:30|1484|1483.4|1483.8|1483.4|1484|1483.4|1483.8|1483.2|650
1609316740000|2020-12-30 08:25:40|1484|1483.6|1484.4|1483.6|1484.6|1484|1484|1483.6|686
1609316750000|2020-12-30 08:25:50|1484.2|1483.4|1483.6|1483|1484.2|1483.4|1483.4|1483|2220
1609316760000|2020-12-30 08:26:00|1483.8|1483.2|1484.4|1483.6|1484.4|1483.6|1483.8|1483.2|994
1609316770000|2020-12-30 08:26:10||1483.4||1483.4||1483.4||1483.4|0
1609316780000|2020-12-30 08:26:20|1484.2|1483.6|1484|1483.2|1484.2|1483.6|1484|1483.2|1000
1609316790000|2020-12-30 08:26:30|1483.8|1483|1483.6|1483.2|1483.8|1483.6|1483.6|1483|1209
1609316800000|2020-12-30 08:26:40|1483.4|1483|1483.2|1482.4|1484|1483.2|1483.2|1482.4|4518
1609316810000|2020-12-30 08:26:50|1483|1482.2|1483.2|1482.4|1483.4|1482.8|1482.6|1482|7
1609316820000|2020-12-30 08:27:00|1483|1482.2|1482.8|1482.4|1483|1482.4|1482.8|1482|0
1609316830000|2020-12-30 08:27:10|1483|1482.6|1482|1481.2|1483.2|1482.6|1481.6|1481|3399
1609316840000|2020-12-30 08:27:20|||||||||400
1609316850000|2020-12-30 08:27:30||1481.4||1481.6||1481.6||1481.4|0
1609316860000|2020-12-30 08:27:40|1482.2|1481.8|1482.8|1482|1483|1482.4|1482.2|1481.8|2171
1609316870000|2020-12-30 08:27:50||1482.2||1482.2||1482.2||1482|0
1609316880000|2020-12-30 08:28:00|1482.6|1482|1481.2|1480.6|1482.6|1482|1481.2|1480.4|1151
1609316890000|2020-12-30 08:28:10|1481.4|1480.8|1481.6|1481|1481.8|1481|1481.4|1480.8|0
1609316910000|2020-12-30 08:28:30|1481.4|1480.8|1482|1481.2|1482|1481.2|1481.4|1480.8|478
1609316920000|2020-12-30 08:28:40|1481.8|1481.4|1481.6|1480.6|1481.8|1481.4|1480.6|1480|8870
1609316930000|2020-12-30 08:28:50|1481.4|1480.4|1481.2|1480.4|1481.4|1480.6|1481.2|1480.4|0
1609316940000|2020-12-30 08:29:00|1480.8|1480.2|1480.6|1480.2|1480.8|1480.2|1480.4|1480|1050
1609316950000|2020-12-30 08:29:10|1480.4|1480|1480.6|1480|1480.6|1480|1480.4|1480|0
1609316960000|2020-12-30 08:29:20|1480.4|1480.2|1480.6|1480|1480.6|1480.2|1480.4|1480|120
1609316970000|2020-12-30 08:29:30|1480.4|1480.2|1481.2|1480.2|1481.6|1481|1480.4|1480.2|4313
1609316980000|2020-12-30 08:29:40|1481||1480.8||1481||1480.8||0
1609316990000|2020-12-30 08:29:50|1481||1480.8||1481||1480.8||0
1609317000000|2020-12-30 08:30:00|1481|1480|1480.8|1480|1481|1480|1480.8|1480|0
1609317010000|2020-12-30 08:30:10|1480.6|1480.2|1481.2|1480.4|1481.2|1480.6|1480.4|1480.2|108
1609317020000|2020-12-30 08:30:20|1481|1480.6|1480.8|1480.2|1481|1480.6|1480.8|1480|0
1609317030000|2020-12-30 08:30:30|1480.6|1480|1480.6|1480.2|1480.6|1480.2|1480.6|1480|0
1609317040000|2020-12-30 08:30:40||1480||1480.2||1480.2||1480|681
1609317050000|2020-12-30 08:30:50|1480.8|1480.4|1481.2|1480.6|1481.2|1480.6|1480.8|1480.4|1819
1609317060000|2020-12-30 08:31:00|1481|1480.4|1481.2|1480.6|1481.2|1480.6|1480.8|1480.4|8500
1609317070000|2020-12-30 08:31:10|1481.4|1480.8|1482.2|1481.6|1482.6|1481.8|1481.4|1480.8|6464
1609317080000|2020-12-30 08:31:20|1482|1481.4|1481.4|1480.8|1482|1481.4|1481.2|1480.8|3041
1609317090000|2020-12-30 08:31:30|1481.2|1481|1481.6|1481|1481.6|1481.2|1481.2|1481|6
1609317100000|2020-12-30 08:31:40|1481.8|1481.2|1482|1481.2|1482|1481.2|1481.8|1481.2|770
1609317110000|2020-12-30 08:31:50|1481.8||1481.6||1481.8||1481.6||500
1609317120000|2020-12-30 08:32:00|1481.4|1481|1481.4|1481|1481.4|1481|1481.4|1481|100
1609317130000|2020-12-30 08:32:10|1481.6|1481.2|1482.2|1481.6|1482.2|1481.6|1481.6|1481.2|489
1609317140000|2020-12-30 08:32:20|1482.4|1481.8|1482.4|1482|1482.8|1482.2|1482.4|1481.8|357
1609317150000|2020-12-30 08:32:30||1481.8||1481.8||1481.8||1481.8|0
1609317160000|2020-12-30 08:32:40||1482||1482||1482.2||1482|0
1609317170000|2020-12-30 08:32:50|1482.2||1482.2||1482.2||1482.2||0
1609317180000|2020-12-30 08:33:00|1482.4|1481.8|1482.2|1481.6|1482.4|1481.8|1482|1481.6|1564
1609317190000|2020-12-30 08:33:10|1482||1481.8||1482||1481.8||150
1609317200000|2020-12-30 08:33:20|1482.2|1481.8|1481.8|1481.2|1482.8|1482.4|1481.6|1481.2|14057
1609317210000|2020-12-30 08:33:30|1482|1481|1482.4|1481.6|1482.4|1482|1482|1481|3186
1609317220000|2020-12-30 08:33:40|1482.2|1481.4|1482.4|1481.6|1482.4|1481.6|1482|1481.4|0
1609317230000|2020-12-30 08:33:50|||||||||200
1609317240000|2020-12-30 08:34:00|1482.2|1481.4|1481.2|1480.6|1482.2|1481.4|1481|1480.6|972
1609317250000|2020-12-30 08:34:10|1481.4|1480.8|1481.8|1481.2|1481.8|1481.2|1481.4|1480.8|135
1609317260000|2020-12-30 08:34:20|1481.6|1481.4|1482.2|1481.6|1482.2|1481.6|1481.6|1481.4|1709
1609317270000|2020-12-30 08:34:30|1482|1481.4|1481.8|1481.2|1482|1481.4|1481.8|1481.2|85
1609317280000|2020-12-30 08:34:40|1481.6|1481|1481.2|1480.6|1481.8|1481|1481.2|1480.6|939
1609317290000|2020-12-30 08:34:50|1481.4|1480.8|1481.8|1481.2|1481.8|1481.2|1481.4|1480.8|1352
1609317300000|2020-12-30 08:35:00|1481.6|1481|1481.6|1481|1481.6|1481.2|1481.6|1481|0
1609317310000|2020-12-30 08:35:10||1481.2||1481.2||1481.2||1481.2|0
1609317320000|2020-12-30 08:35:20|1481.4|1481|1480.2|1479.6|1481.4|1481.2|1480|1479.4|10507
1609317330000|2020-12-30 08:35:30|1480.4|1480|1480.4|1480|1480.4|1480.2|1480.4|1480|11
1609317340000|2020-12-30 08:35:40|||||||||600
1609317350000|2020-12-30 08:35:50|1480.2|1479.8|1480.8|1480.2|1480.8|1480.2|1480.2|1479.8|990
1609317360000|2020-12-30 08:36:00|1480.6|1480.4|1480.2|1479.6|1480.6|1480.4|1480.2|1479.6|0
1609317370000|2020-12-30 08:36:10|1480|1479.4|1480|1479.6|1480|1479.6|1480|1479.4|0
1609317380000|2020-12-30 08:36:20|1479.8|1479.4|1479|1478.4|1479.8|1479.4|1479|1478.2|927
1609317390000|2020-12-30 08:36:30|||||||||1116
1609317400000|2020-12-30 08:36:40|1478.8|1478.2|1477.6|1477|1478.8|1478.2|1477.6|1477|22882
1609317410000|2020-12-30 08:36:50|1477.4|1477.2|1477.4|1477|1477.6|1477.2|1477.4|1477|713
1609317420000|2020-12-30 08:37:00|1477.6|1477.2|1478.6|1477.6|1478.6|1477.6|1477.6|1477.2|1270
1609317430000|2020-12-30 08:37:10|1478.8|1477.8|1478.6|1478|1478.8|1478|1478.6|1477.6|0
1609317440000|2020-12-30 08:37:20|1478.8|1478.2|1478.6|1478.2|1478.8|1478.2|1478.6|1478|0
1609317450000|2020-12-30 08:37:30|1478.8|1478.4|1479.2|1478.6|1479.2|1478.6|1478.8|1478.4|63
1609317460000|2020-12-30 08:37:40|1479|1478.8|1479.4|1479|1479.6|1479|1479|1478.8|567
1609317470000|2020-12-30 08:37:50|1479.2|1478.8|1479.4|1478.6|1479.4|1478.8|1479|1478.4|576
1609317480000|2020-12-30 08:38:00|1479.2||1479.2||1479.2||1479.2||2000
1609317490000|2020-12-30 08:38:10|1479|1478.8|1479|1478.4|1479|1478.8|1478.8|1478.4|1284
1609317500000|2020-12-30 08:38:20|1479.2|1478.6|1479.2|1478.6|1479.2|1478.6|1479.2|1478.6|0
1609317510000|2020-12-30 08:38:30|1479|1478.8|1479.4|1478.8|1479.4|1478.8|1479|1478.6|4500
1609317520000|2020-12-30 08:38:40|1479.2|1479|1479.4|1478.6|1479.4|1479|1478.4|1478.2|2043
1609317530000|2020-12-30 08:38:50|1479.2|1478.4|1478.8|1478.2|1479.2|1478.4|1478.8|1478.2|374
1609317540000|2020-12-30 08:39:00|1479|1478.4|1479|1478.2|1479.2|1478.6|1479|1478.2|393
1609317550000|2020-12-30 08:39:10|1478.8|1478|1478.8|1478.2|1478.8|1478.2|1478.4|1477.8|6532
1609317560000|2020-12-30 08:39:20|1479|1478.4|1478.8|1478.2|1479|1478.6|1478.8|1478.2|1000
1609317570000|2020-12-30 08:39:30|1478.6|1478|1478.8|1478.2|1478.8|1478.2|1478.4|1478|200
1609317580000|2020-12-30 08:39:40||1478.4||1478.4||1478.4||1478.4|0
1609317590000|2020-12-30 08:39:50|1479|1478.6|1479|1478.8|1479|1478.8|1479|1478.6|25
1609317600000|2020-12-30 08:40:00||1478.6||1478.6||1478.6||1478.6|50
1609317610000|2020-12-30 08:40:10|1478.8|1478.4|1478.4|1478|1478.8|1478.4|1478.4|1478|2678
1609317620000|2020-12-30 08:40:20|1478.6|1478.2|1478.8|1478.2|1478.8|1478.2|1478.6|1478.2|0
1609317630000|2020-12-30 08:40:30|1478.6|1478|1478.8|1478.2|1478.8|1478.2|1478.4|1478|814
1609317640000|2020-12-30 08:40:40|1479||1478.8||1479||1478.8||0
1609317650000|2020-12-30 08:40:50|1479||1478.8||1479||1478.8||0
1609317660000|2020-12-30 08:41:00|1478.6|1478.4|1478.8|1478.2|1478.8|1478.4|1478.6|1478.2|0
1609317670000|2020-12-30 08:41:10|1478.6|1478.4|1478.6|1478.2|1478.6|1478.4|1478.6|1478.2|0
1609317680000|2020-12-30 08:41:20|1478.8|1478.4|1479|1478.4|1479|1478.4|1478.8|1478.4|0
1609317690000|2020-12-30 08:41:30|1478.8|1478.6|1479|1478.6|1479|1478.6|1478.8|1478.6|3000
1609317700000|2020-12-30 08:41:40|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|1478.6|1478.4|416
1609317720000|2020-12-30 08:42:00|1479|1478.6|1478.8|1478.4|1479|1478.6|1478.8|1478.4|737
1609317730000|2020-12-30 08:42:10|1479||1478.8||1479||1478.8||0
1609317740000|2020-12-30 08:42:20|1479|1478.6|1479|1478.6|1479|1478.6|1479|1478.6|904
1609317750000|2020-12-30 08:42:30|1478.8|1478.8|1479.2|1478.8|1479.2|1478.8|1478.8|1478.8|1781
1609317760000|2020-12-30 08:42:40|1479|1478.6|1479.2|1478.6|1479.2|1478.8|1479|1478.6|389
1609317770000|2020-12-30 08:42:50|1479|1478.4|1478.4|1478|1479|1478.4|1478.4|1478|1449
1609317790000|2020-12-30 08:43:10|1478.6|1478.2|1478.8|1478.2|1478.8|1478.2|1478.6|1478|3299
1609317800000|2020-12-30 08:43:20|1479|1478.4|1479.4|1479|1479.4|1479|1479|1478.2|677
1609317810000|2020-12-30 08:43:30|1479.6|1479.2|1479.4|1479.2|1480|1479.6|1479.4|1479.2|3350
1609317820000|2020-12-30 08:43:40|1479.6|1479|1479.6|1479|1479.6|1479|1479.6|1478.6|2253
1609317830000|2020-12-30 08:43:50||1479.2||1479.2||1479.4||1479.2|737
1609317840000|2020-12-30 08:44:00|1479.4||1479.4||1479.4||1479.4||0
1609317850000|2020-12-30 08:44:10|1479.2|1478.8|1478.6|1478.2|1479.2|1478.8|1478.6|1478.2|4192
1609317860000|2020-12-30 08:44:20|1478.4|1478|1478|1477.8|1478.4|1478|1478|1477.8|6978
1609317870000|2020-12-30 08:44:30|1478.2|1478|1479.2|1478.4|1479.2|1478.6|1478.2|1478|1303
1609317880000|2020-12-30 08:44:40|1479.4|1478.6|1479.4|1479|1479.4|1479|1479.4|1478.6|0
1609317890000|2020-12-30 08:44:50|1479.6|1478.8|1479|1478.4|1479.6|1478.8|1479|1478.4|369
1609317900000|2020-12-30 08:45:00|1478.8|1478.2|1478.2|1477.6|1478.8|1478.2|1478.2|1477.6|2804
1609317920000|2020-12-30 08:45:20|1478.4|1478|1479|1478.4|1479|1478.4|1478.4|1478|7981
1609317930000|2020-12-30 08:45:30|1479.2|1478.6|1479.4|1478.8|1479.4|1478.8|1478.8|1478.6|957
1609317940000|2020-12-30 08:45:40|1479.2|1478.6|1478.8|1478.4|1479.2|1478.8|1478.6|1478.4|3565
1609317950000|2020-12-30 08:45:50||1478.6||1478.4||1478.6||1478.4|15
1609317960000|2020-12-30 08:46:00|1478.6|1478.2|1478.6|1478|1478.6|1478.2|1478.2|1477.8|1000
1609317970000|2020-12-30 08:46:10|1478.4|1477.8|1478.4|1478|1478.4|1478|1478|1477.8|7648
1609317980000|2020-12-30 08:46:20|1478.6|1478.2|1478.6|1478.2|1478.8|1478.4|1478.6|1478.2|1644
1609317990000|2020-12-30 08:46:30|1478.4|1478|1478.6|1478.2|1478.8|1478.4|1478.4|1478|679
1609318000000|2020-12-30 08:46:40|1478.8|1478.4|1479.4|1479|1479.4|1479|1478.8|1478.4|0
1609318020000|2020-12-30 08:47:00|1479.2|1479.2|1479|1478.6|1479.2|1479.2|1479|1478.6|2599
1609318030000|2020-12-30 08:47:10|1479.2|1478.8|1477.6|1477.2|1479.2|1478.8|1477.6|1477.2|5417
1609318040000|2020-12-30 08:47:20|1477.8|1477.4|1478.4|1478|1478.4|1478.2|1477.8|1477.2|2957
1609318050000|2020-12-30 08:47:30|1478.6|1478.2|1478.8|1478.4|1478.8|1478.4|1478.6|1478|214
1609318060000|2020-12-30 08:47:40|1478.6|1478.6|1478.8|1478.6|1479|1478.8|1478.6|1478.2|1041
1609318070000|2020-12-30 08:47:50|1478.4|1478.4|1478.2|1477.8|1478.4|1478.4|1478.2|1477.8|229
1609318080000|2020-12-30 08:48:00|1478|1477.6|1478.2|1478|1478.2|1478|1478|1477.6|200
1609318090000|2020-12-30 08:48:10|1478|1477.8|1478|1477.8|1478.2|1477.8|1478|1477.8|339
1609318100000|2020-12-30 08:48:20|1477.8|1477.6|1478.2|1478|1478.2|1478|1477.4|1477.2|5427
1609318110000|2020-12-30 08:48:30|1478.4|1478.2|1477.6|1477.4|1478.4|1478.2|1477.6|1477.4|4479
1609318120000|2020-12-30 08:48:40|1477.8|1477.6|1477.8|1477.6|1477.8|1477.6|1477.6|1477.4|486
1609318130000|2020-12-30 08:48:50||1477.4||1477.2||1477.6||1477.2|256
1609318140000|2020-12-30 08:49:00|1477.6|1477|1477|1476.6|1477.6|1477|1476.8|1476.4|12548
1609318150000|2020-12-30 08:49:10|1477.2|1476.8|1477.4|1477|1477.6|1477.2|1477.2|1476.8|530
1609318160000|2020-12-30 08:49:20|1477.2|1476.8|1477|1476.8|1477.2|1476.8|1477|1476.8|1078
1609318170000|2020-12-30 08:49:30|1476.8|1476.6|1476.6|1476.4|1477|1476.6|1476.6|1476.4|543
1609318180000|2020-12-30 08:49:40|1476.4|1476.2|1477|1476.4|1477|1476.4|1476.4|1476|457
1609318190000|2020-12-30 08:49:50||1476.6||1476.6||1476.6||1476.6|1000
1609318200000|2020-12-30 08:50:00|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|1476.8|1476.2|0
1609318210000|2020-12-30 08:50:10|1476.6|1476.6|1476.2|1476|1476.6|1476.6|1476.2|1476|346
1609318220000|2020-12-30 08:50:20|1476.6|1476.2|1476.2|1475.8|1476.6|1476.4|1476|1475.8|7277
1609318240000|2020-12-30 08:50:40|1476|1475.6|1476.2|1475.8|1476.2|1475.8|1475.8|1475.6|3948
1609318250000|2020-12-30 08:50:50|1476|1475.6|1475.8|1475.6|1476|1475.6|1475.8|1475.6|229
1609318260000|2020-12-30 08:51:00|1475.6|1475.4|1475.8|1475.6|1475.8|1475.6|1475.6|1475.4|500
1609318270000|2020-12-30 08:51:10|1475.6|1475.4|1475.4|1475.2|1475.6|1475.4|1475.4|1475.2|0
1609318280000|2020-12-30 08:51:20|1475.6|1475.4|1475.8|1475.6|1476|1475.8|1475.4|1475.4|6591
1609318290000|2020-12-30 08:51:30|1475.6|1475.4|1475.8|1475.4|1475.8|1475.4|1475.6|1475.4|2954
1609318300000|2020-12-30 08:51:40|1476|1475.6|1476.4|1476.2|1476.4|1476.2|1476|1475.6|5029
1609318310000|2020-12-30 08:51:50|1476.6|1476.4|1476.6|1476.2|1476.6|1476.4|1476.6|1476.2|676
1609318320000|2020-12-30 08:52:00|||||||||750
1609318330000|2020-12-30 08:52:10|1476.4|1476|1476.2|1475.8|1476.6|1476|1476|1475.6|5999
1609318340000|2020-12-30 08:52:20|1476|1476|1474.8|1474.4|1476.2|1476|1474.4|1474|99824
1609318350000|2020-12-30 08:52:30|1475|1474.2|1475|1474.2|1475|1474.8|1475|1474|1563
1609318360000|2020-12-30 08:52:40|1475.2|1474.4|1475.4|1474.8|1475.4|1474.8|1475.2|1474.2|4003
1609318370000|2020-12-30 08:52:50|1475.6|1475|1475.2|1475|1475.6|1475.2|1475.2|1474.8|9181
1609318380000|2020-12-30 08:53:00|1475.4|1475.2|1475.4|1475|1475.4|1475.2|1475.2|1475|1218
1609318390000|2020-12-30 08:53:10|1475.6|1475.2|1475.6|1475|1475.6|1475.4|1475.6|1475|1083
1609318400000|2020-12-30 08:53:20|1475.2|1474.8|1475|1474.4|1475.4|1475|1474.8|1474.2|3831
1609318410000|2020-12-30 08:53:30|1474.8|1474.2|1474.4|1474|1474.8|1474.2|1474.4|1474|510
1609318420000|2020-12-30 08:53:40|1474.2|1473.8|1474|1473.6|1474.2|1473.8|1473.8|1473.6|4152
1609318430000|2020-12-30 08:53:50|1474.2|1474|1474.4|1473.8|1474.6|1474.2|1474.2|1473.8|3955
1609318440000|2020-12-30 08:54:00|1474.6|1474|1475|1474.8|1475|1474.8|1474.6|1474|881
1609318450000|2020-12-30 08:54:10|1474.8|1474.6|1474.6|1474.2|1475|1474.6|1474.6|1474.2|1660
1609318460000|2020-12-30 08:54:20|1474.8|1474.4|1474.8|1474.4|1475|1474.8|1474.8|1474.2|3852
1609318470000|2020-12-30 08:54:30|1475|1474.2|1475|1474.2|1475|1474.2|1474.8|1474.2|3000
1609318480000|2020-12-30 08:54:40|1474.8|1474|1474.2|1473.6|1475|1474|1474|1473.6|1248
1609318500000|2020-12-30 08:55:00|1474.4|1473.8|1474.4|1474|1474.8|1474.4|1474.2|1473.8|18893
1609318510000|2020-12-30 08:55:10|1474.2|1473.8|1474.6|1474.2|1475.2|1475|1474|1473.8|6960
1609318520000|2020-12-30 08:55:20|1474.4|1474|1475.4|1474.8|1475.4|1474.8|1474.4|1474|14312
1609318530000|2020-12-30 08:55:30|1475.2|1475|1475.2|1474.4|1475.4|1475|1475.2|1474.4|3854
1609318540000|2020-12-30 08:55:40|1475|1474.6|1475.4|1474.8|1475.4|1475|1475|1474.4|2391
1609318550000|2020-12-30 08:55:50|1475.2|1474.6|1474.8|1474.2|1475.2|1474.6|1474.6|1474.2|2651
1609318560000|2020-12-30 08:56:00|1475|1474.4|1475|1474.8|1475|1474.8|1474.6|1474.4|1278
1609318570000|2020-12-30 08:56:10|1475.2|1474.6|1474.8|1474.2|1475.4|1474.6|1474.8|1474.2|0
1609318580000|2020-12-30 08:56:20|1474.6|1474|1474.2|1473.6|1474.6|1474|1474.2|1473.6|3219
1609318590000|2020-12-30 08:56:30|1474|1473.8|1474|1473.6|1474.2|1474|1474|1473.6|1579
1609318620000|2020-12-30 08:57:00|1474.2|1473.8|1475|1474.8|1475.4|1475|1474.2|1473.6|7954
1609318630000|2020-12-30 08:57:10|1475.2|1475|1475.6|1475.2|1475.6|1475.2|1475.2|1475|496
1609318640000|2020-12-30 08:57:20|1475.8|1475.4|1476.6|1476|1476.8|1476.2|1475.8|1475.2|2886
1609318650000|2020-12-30 08:57:30|1476.8|1476.2|1476.4|1476|1477|1476.4|1476.4|1476|0
1609318660000|2020-12-30 08:57:40|1476.2|1475.8|1476|1475.4|1476.2|1476|1475.6|1475.4|1768
1609318670000|2020-12-30 08:57:50|1475.8|1475.6|1476.2|1475.8|1476.2|1475.8|1475.8|1475.4|0
1609318680000|2020-12-30 08:58:00|1476.4|1476|1476.6|1476.2|1476.6|1476.4|1476.4|1476|307
1609318690000|2020-12-30 08:58:10|1476.8|1476.4|1477|1476.6|1477.2|1476.6|1476.8|1476.2|0
1609318700000|2020-12-30 08:58:20||1476.4||1476.4||1476.6||1476.2|0
1609318710000|2020-12-30 08:58:30||1476.2||1476.4||1476.4||1476.2|0
1609318720000|2020-12-30 08:58:40|1476.8|1476.2|1477|1476.6|1477.2|1476.6|1476.6|1476.2|426
1609318730000|2020-12-30 08:58:50|1477.2||1477||1477.2||1477||0
1609318740000|2020-12-30 08:59:00|1476.8|1476.4|1476.2|1475.8|1476.8|1476.6|1476|1475.8|3682
1609318750000|2020-12-30 08:59:10|1476.4|1476|1476.8|1476.4|1476.8|1476.6|1476.4|1476|427
1609318760000|2020-12-30 08:59:20|1476.6|1476.6|1476.8|1476.4|1476.8|1476.6|1476.6|1476.4|150
1609318770000|2020-12-30 08:59:30||1476.2||1476.2||1476.2||1476.2|0
1609318780000|2020-12-30 08:59:40||1476.4||1476.4||1476.4||1476.2|0
1609318800000|2020-12-30 09:00:00|1477|1476.6|1477|1476.4|1477|1476.8|1477|1476.4|1739
1609318810000|2020-12-30 09:00:10|1476.8|1476.2|1476.4|1476|1476.8|1476.2|1476.2|1476|1032
1609318820000|2020-12-30 09:00:20|1476.2|1476.2|1476.4|1476.2|1476.4|1476.2|1476|1475.8|1086
1609318830000|2020-12-30 09:00:30|1476.6|1476|1476.8|1476.2|1476.8|1476.6|1476.6|1476|1228
1609318840000|2020-12-30 09:00:40|1476.6|1476|1476.4|1476|1476.6|1476|1476.4|1476|0
1609318850000|2020-12-30 09:00:50|1476.6|1476.2|1476.8|1476.4|1476.8|1476.4|1476.6|1476.2|251
1609318860000|2020-12-30 09:01:00|1476.6||1476.8||1476.8||1476.6||2000
1609318870000|2020-12-30 09:01:10|1476.6||1476.8||1476.8||1476.6||3500
1609318880000|2020-12-30 09:01:20|1476.6|1476.2|1475.8|1475.4|1476.6|1476.2|1475.8|1475.4|9432
1609318890000|2020-12-30 09:01:30|1475.6|1475.2|1475|1474.6|1475.6|1475.2|1474.2|1474|11813
1609318900000|2020-12-30 09:01:40|1474.8|1474.4|1474.8|1474.2|1474.8|1474.6|1474.8|1474.2|1000
1609318910000|2020-12-30 09:01:50|1475|1474.4|1474.6|1474.2|1475|1474.8|1474.4|1474|1207
1609318920000|2020-12-30 09:02:00|1474.4|1474|1474.4|1473.8|1474.4|1474|1474|1473.8|3433
1609318930000|2020-12-30 09:02:10|1474.2|1474|1474.4|1474|1474.6|1474.2|1474.2|1474|238
1609318940000|2020-12-30 09:02:20|1474.2|1473.8|1474|1473.6|1474.2|1473.8|1474|1473.6|135
1609318950000|2020-12-30 09:02:30|1473.8|1473.8|1473.8|1473.4|1473.8|1473.8|1473.6|1473.4|846
1609318960000|2020-12-30 09:02:40|1474|1473.6|1473.6|1473.2|1474|1473.6|1473.6|1473.2|104
1609318970000|2020-12-30 09:02:50|1473.8|1473.4|1474|1473.6|1474|1473.6|1473.8|1473.4|568
1609318980000|2020-12-30 09:03:00|1473.8|1473.4|1473.6|1473.2|1473.8|1473.4|1473.4|1473.2|56
1609318990000|2020-12-30 09:03:10|1473.4|1473|1473.2|1472.8|1473.4|1473|1473|1472.8|8930
1609319000000|2020-12-30 09:03:20|1473|1472.6|1473.2|1472.6|1473.2|1472.8|1473|1472.6|230
1609319010000|2020-12-30 09:03:30|1473|1472.4|1472.6|1472.2|1473|1472.6|1472.6|1472.2|1340
1609319020000|2020-12-30 09:03:40|1472.8|1472.6|1473|1472.6|1473.2|1473|1472.8|1472.6|5384
1609319030000|2020-12-30 09:03:50|1473.2|1472.8|1473|1472.6|1473.2|1472.8|1473|1472.6|1004
1609319040000|2020-12-30 09:04:00|1473.2||1473.2||1473.2||1473.2||0
1609319050000|2020-12-30 09:04:10|1473.4|1472.8|1473.4|1473|1473.6|1473|1473.2|1472.8|791
1609319060000|2020-12-30 09:04:20|1473.6|1473.2|1473.8|1473.4|1473.8|1473.4|1473.6|1473.2|103
1609319070000|2020-12-30 09:04:30|1474.2|1473.8|1474|1473.6|1474.4|1474|1474|1473.4|4613
1609319080000|2020-12-30 09:04:40|1473.8|1473.8|1474.2|1473.8|1474.2|1473.8|1473.8|1473.6|383
1609319100000|2020-12-30 09:05:00|1474.4|1474|1474.8|1474.4|1475|1474.8|1474.4|1474|3799
1609319110000|2020-12-30 09:05:10|1474.6|1474.2|1474.2|1473.8|1474.6|1474.2|1474.2|1473.8|1921
1609319120000|2020-12-30 09:05:20|1474|1473.6|1473.8|1473.6|1474|1473.6|1473.8|1473.4|1267
1609319130000|2020-12-30 09:05:30|1473.6|1473.4|1473.4|1473|1473.6|1473.4|1473.4|1473|885
1609319140000|2020-12-30 09:05:40|1473.6|1473.2|1473.6|1473.2|1473.6|1473.4|1473.6|1473|17
1609319150000|2020-12-30 09:05:50|1473.8|1473.4|1473.4|1473|1474|1473.6|1473.2|1473|1937
1609319160000|2020-12-30 09:06:00|1473.2||1473.4||1473.4||1473.2||134
1609319170000|2020-12-30 09:06:10|1473.6|1473.2|1473.6|1473|1473.6|1473.4|1473.4|1473|1568
1609319200000|2020-12-30 09:06:40|1473.4|1472.8|1473.2|1473|1473.4|1473|1473|1472.6|5185
1609319210000|2020-12-30 09:06:50|1473.4|1473.2|1473.4|1473|1473.4|1473.2|1473.4|1473|1000
1609319230000|2020-12-30 09:07:10|1473.6|1473.2|1473.8|1473.4|1473.8|1473.6|1473.6|1473|833
1609319240000|2020-12-30 09:07:20||1473.6||1473.6||1473.6||1473.6|0
1609319250000|2020-12-30 09:07:30|1474|1473.8|1474.4|1474.2|1474.4|1474.2|1474|1473.8|3387
1609319260000|2020-12-30 09:07:40|1474.2|1474|1473.6|1473.2|1474.4|1474.2|1473.6|1473.2|2005
1609319270000|2020-12-30 09:07:50||1473||1473.2||1473.2||1473|0
1609319280000|2020-12-30 09:08:00|1473.8||1473.8||1473.8||1473.6||0
1609319290000|2020-12-30 09:08:10|1474|1473.6|1474|1473.6|1474.4|1474|1474|1473.6|1326
1609319300000|2020-12-30 09:08:20|1473.8|1473.4|1473.6|1473.2|1473.8|1473.4|1473.6|1473.2|30
1609319310000|2020-12-30 09:08:30|1473.4||1473.6||1473.6||1473.4||96
1609319320000|2020-12-30 09:08:40|1473.4|1473|1473.4|1473|1473.4|1473|1473.2|1473|1600
1609319330000|2020-12-30 09:08:50|1473.6|1473.2|1474|1473.6|1474|1473.6|1473.6|1473.2|299
1609319340000|2020-12-30 09:09:00|1474.2|1473.8|1474.4|1473.8|1474.4|1474.2|1474.2|1473.6|1444
1609319350000|2020-12-30 09:09:10|1474.2|1474|1474.2|1473.6|1474.2|1474|1474|1473.6|0
1609319360000|2020-12-30 09:09:20|1474.4|1473.8|1474|1473.6|1474.4|1474|1473.8|1473.6|510
1609319370000|2020-12-30 09:09:30|1474.2|1473.8|1474.4|1474|1474.4|1474|1474.2|1473.8|0
1609319380000|2020-12-30 09:09:40|1474.6|1474.2|1474.8|1474.6|1474.8|1474.6|1474.6|1474.2|595
1609319390000|2020-12-30 09:09:50|1474.6|1474.4|1474.6|1474.2|1474.6|1474.4|1474.6|1474.2|4080
1609319400000|2020-12-30 09:10:00||1474.4||1474.4||1474.4||1474.4|0
1609319410000|2020-12-30 09:10:10||1474.2||1474.2||1474.2||1474.2|0
1609319420000|2020-12-30 09:10:20|1474.4|1474|1474.4|1473.8|1474.4|1474|1474.2|1473.8|232
1609319440000|2020-12-30 09:10:40|1474.6|1474|1474.8|1474.4|1474.8|1474.6|1474.6|1474|4947
1609319450000|2020-12-30 09:10:50|1474.6|1474.2|1474.4|1474.2|1474.8|1474.2|1474.2|1474|1055
1609319460000|2020-12-30 09:11:00|1474.2|1474|1474|1473.8|1474.4|1474|1474|1473.8|2578
1609319470000|2020-12-30 09:11:10|1474.2||1474.4||1474.4||1474.2||0
1609319500000|2020-12-30 09:11:40||1474||1474||1474||1473.8|0
1609319510000|2020-12-30 09:11:50|1474.2|1473.8|1474.2|1473.8|1474.2|1474|1474|1473.8|264
1609319520000|2020-12-30 09:12:00|1474.4|1474|1474.6|1474.2|1474.6|1474.2|1474.4|1473.8|2192
1609319530000|2020-12-30 09:12:10|1474.8|1474.4|1475.2|1474.8|1475.6|1475.2|1474.8|1474.4|2766
1609319540000|2020-12-30 09:12:20|1475.4|1475|1475.2|1474.8|1475.4|1475|1475.2|1474.8|738
1609319550000|2020-12-30 09:12:30|1474.8|1474.6|1474.8|1474.4|1474.8|1474.6|1474.8|1474.4|40
1609319560000|2020-12-30 09:12:40|1474.6|1474.2|1474.4|1474|1474.6|1474.2|1474.4|1474|1185
1609319570000|2020-12-30 09:12:50|1474.6|1474.2|1474.8|1474.2|1474.8|1474.4|1474.6|1474.2|960
1609319580000|2020-12-30 09:13:00|1474.6|1474|1474.4|1474|1474.6|1474|1474.4|1474|0
1609319590000|2020-12-30 09:13:10|1474.2|1473.8|1474.2|1473.8|1474.2|1473.8|1474|1473.8|506
1609319600000|2020-12-30 09:13:20|1474|1473.6|1473.4|1473|1474|1473.6|1473.4|1473|3913
1609319610000|2020-12-30 09:13:30|1473.6|1473.2|1474.2|1473.8|1474.2|1473.8|1473.6|1473|2748
1609319620000|2020-12-30 09:13:40|1474.4|1474|1474.4|1474|1474.4|1474|1474|1474|400
1609319630000|2020-12-30 09:13:50|1474.2|1473.8|1474.4|1474|1474.4|1474|1474.2|1473.8|55
1609319640000|2020-12-30 09:14:00|1474.6|1473.8|1474.6|1474.2|1474.6|1474.2|1474.6|1473.8|0
1609319660000|2020-12-30 09:14:20|1474.4||1474.4||1474.4||1474.4||0
1609319670000|2020-12-30 09:14:30|1474.6|1474.4|1474.6|1474.2|1474.8|1474.4|1474.6|1474.2|605
1609319680000|2020-12-30 09:14:40|1474.4|1474|1474|1473.8|1474.4|1474|1474|1473.8|2050
1609319690000|2020-12-30 09:14:50|1473.8|1473.6|1473.8|1473.2|1473.8|1473.6|1473.8|1473.2|149
1609319700000|2020-12-30 09:15:00|1473.6|1473|1473.8|1473.4|1473.8|1473.4|1473.2|1473|1159
1609319710000|2020-12-30 09:15:10|1474|1473.6|1473.8|1473.4|1474.2|1473.8|1473.8|1473.4|1192
1609319730000|2020-12-30 09:15:30|1473.6||1473.6||1473.8||1473.6||0
1609319740000|2020-12-30 09:15:40||1473.2||1473.2||1473.2||1473.2|254
1609319750000|2020-12-30 09:15:50|1473.8|1473.4|1474|1473.6|1474|1473.8|1473.8|1473.4|486
1609319760000|2020-12-30 09:16:00|1473.8|1473.4|1473.6|1473.2|1473.8|1473.4|1473.6|1473.2|0
1609319770000|2020-12-30 09:16:10|1473.4|1473|1473.2|1472.8|1473.4|1473|1473.2|1472.8|1238
1609319800000|2020-12-30 09:16:40|1473.4|1473|1473.4|1473|1473.4|1473.2|1473.4|1473|841
1609319810000|2020-12-30 09:16:50|1473.6|1473.2|1473.8|1473.4|1473.8|1473.4|1473.6|1473.2|480
1609319820000|2020-12-30 09:17:00||1473.6||1473.4||1473.6||1473.4|51
1609319830000|2020-12-30 09:17:10|1474||1474||1474||1474||0
1609319840000|2020-12-30 09:17:20|1474.2|1473.6|1474.6|1474.2|1474.6|1474.2|1474.2|1473.4|3247
1609319860000|2020-12-30 09:17:40|1474.8|1474.4|1475|1474.6|1475|1474.8|1474.8|1474.4|998
1609319870000|2020-12-30 09:17:50|1475.2|1474.8|1475.2|1474.8|1475.4|1474.8|1475.2|1474.8|420
1609319880000|2020-12-30 09:18:00|1475|1474.6|1475|1474.4|1475|1474.6|1474.8|1474.4|17
1609319890000|2020-12-30 09:18:10|1474.8|1474.2|1474.8|1474.2|1474.8|1474.6|1474.6|1474.2|2000
1609319900000|2020-12-30 09:18:20|1474.4|1474|1474.6|1474|1474.6|1474|1474.2|1473.8|665
1609319910000|2020-12-30 09:18:30|1474.8|1474.2|1474.6|1474.2|1474.8|1474.4|1474.4|1474.2|696
1609319920000|2020-12-30 09:18:40|1474.8||1474.8||1474.8||1474.8||0
1609319930000|2020-12-30 09:18:50|1474.6|1474|1474.2|1474|1474.6|1474|1474|1473.8|3579
1609319940000|2020-12-30 09:19:00|1474|1473.8|1474.4|1474|1474.4|1474|1473.8|1473.6|8877
1609319950000|2020-12-30 09:19:10|1474.2|1474.2|1474.2|1474|1474.2|1474.2|1474.2|1474|1005
1609319960000|2020-12-30 09:19:20|1474.4|1474.2|1474.2|1474|1474.6|1474.2|1474.2|1474|267
1609319970000|2020-12-30 09:19:30|1474.4|1474.2|1474.6|1474|1474.6|1474.2|1474.4|1474|619
1609319990000|2020-12-30 09:19:50|1474.8|1474.2|1475.2|1474.8|1475.2|1475|1474.8|1474|2410
1609320000000|2020-12-30 09:20:00|1475.4|1475|1476|1475.6|1476|1475.6|1475.4|1475|0
1609320020000|2020-12-30 09:20:20|1476.2|1475.8|1476.4|1476|1476.4|1476|1476.2|1475.8|36
1609320030000|2020-12-30 09:20:30|1476.6|1476.2|1476.6|1476.2|1476.6|1476.2|1476.4|1476.2|0
1609320040000|2020-12-30 09:20:40|1476.4||1476.4||1476.6||1476.4||179
1609320050000|2020-12-30 09:20:50|1476.6||1476.6||1476.6||1476.6||400
1609320060000|2020-12-30 09:21:00||1476.4||1476.2||1476.4||1476.2|1047
1609320070000|2020-12-30 09:21:10|1476.8|1476.4|1477|1476.6|1477|1476.6|1476.8|1476.4|2264
1609320080000|2020-12-30 09:21:20|1477.2|1476.8|1477|1476.6|1477.2|1477|1476.6|1476.4|5761
1609320090000|2020-12-30 09:21:30|1477.2|1476.8|1477.4|1476.8|1477.4|1477|1477.2|1476.8|0
1609320100000|2020-12-30 09:21:40|1477.2|1476.6|1476|1475.6|1477.2|1476.8|1476|1475.6|5932
1609320110000|2020-12-30 09:21:50|1475.8|1475.4|1475.6|1475.2|1475.8|1475.6|1475|1474.8|1228
1609320120000|2020-12-30 09:22:00|1475.8|1475.4|1475.8|1475.4|1475.8|1475.4|1475.6|1475.4|500
1609320130000|2020-12-30 09:22:10|1475.6|1475.2|1475.2|1474.8|1475.6|1475.2|1474.6|1474.4|11672
1609320140000|2020-12-30 09:22:20|1475|1475|1475|1474.6|1475|1475|1475|1474.6|250
1609320150000|2020-12-30 09:22:30|1474.8|1474.8|1475.4|1475|1475.4|1475|1474.8|1474.8|461
1609320160000|2020-12-30 09:22:40|1475.2|1474.8|1474.8|1474.4|1475.2|1474.8|1474.8|1474.2|0
1609320170000|2020-12-30 09:22:50||1474.2||1474.2||1474.2||1474.2|0
1609320180000|2020-12-30 09:23:00|1475|1474.4|1475|1474.6|1475|1474.6|1475|1474.4|1654
1609320190000|2020-12-30 09:23:10|1475.2|1474.4|1475|1474.6|1475.2|1475|1475|1474.4|11420
1609320200000|2020-12-30 09:23:20|1475.2|1475|1475.4|1475|1475.6|1475|1475.2|1474.8|7091
1609320210000|2020-12-30 09:23:30|1475.6||1475.6||1475.6||1475.4||0
1609320220000|2020-12-30 09:23:40||1475.2||1475.2||1475.2||1475.2|0
1609320230000|2020-12-30 09:23:50|1475.4|1475|1475.2|1475|1475.6|1475|1475.2|1475|1300
1609320240000|2020-12-30 09:24:00|1475.4|1474.8|1475|1474.6|1475.4|1474.8|1475|1474.6|250
1609320250000|2020-12-30 09:24:10|1474.8|1474.4|1475|1474.6|1475|1474.6|1474.8|1474.4|34
1609320270000|2020-12-30 09:24:30|1474.8|1474.8|1475|1474.6|1475|1474.8|1474.8|1474.6|2000
1609320280000|2020-12-30 09:24:40|1475.2|1474.8|1475.6|1475.2|1475.6|1475.4|1475.2|1474.6|1421
1609320290000|2020-12-30 09:24:50|1475.8|1475.4|1475.8|1475.4|1475.8|1475.6|1475.8|1475.4|68
1609320300000|2020-12-30 09:25:00|1475.6|1475.2|1475.2|1474.6|1475.6|1475.2|1475|1474.6|858
1609320320000|2020-12-30 09:25:20|1475|1474.8|1475.4|1475|1475.4|1475|1475|1474.8|1583
1609320330000|2020-12-30 09:25:30|1475.6|1475.2|1475.6|1475.2|1475.8|1475.4|1475.6|1475.2|3350
1609320340000|2020-12-30 09:25:40||1475.4||1475.4||1475.4||1475.4|16
1609320350000|2020-12-30 09:25:50||1475.2||1475.2||1475.2||1475.2|0
1609320370000|2020-12-30 09:26:10||1475||1475||1475||1475|0
1609320380000|2020-12-30 09:26:20||1475.2||1475||1475.2||1475|0
1609320390000|2020-12-30 09:26:30||1475.2||1475.2||1475.2||1475|0
1609320400000|2020-12-30 09:26:40|1475.2|1475|1475|1474.6|1475.4|1475|1474.8|1474.6|5278
1609320420000|2020-12-30 09:27:00|1474.8|1474.4|1474.6|1474.4|1474.8|1474.6|1474.4|1474|4552
1609320430000|2020-12-30 09:27:10|1474.4|1474.2|1474.4|1474.2|1474.4|1474.2|1474.4|1474|238
1609320440000|2020-12-30 09:27:20|1474.6|1474.4|1474.8|1474.2|1474.8|1474.6|1474.6|1474.2|1136
1609320450000|2020-12-30 09:27:30||1474.4||1474.2||1474.4||1474.2|0
1609320460000|2020-12-30 09:27:40|1474.6|1474.4|1474.8|1474.4|1474.8|1474.4|1474.6|1474.2|15
1609320470000|2020-12-30 09:27:50|1475.4|1475|1475.8|1475.4|1476|1475.8|1475.4|1475|21777
1609320480000|2020-12-30 09:28:00|1475.6|1475.2|1475.6|1475|1475.8|1475.4|1475.4|1475|2158
1609320490000|2020-12-30 09:28:10|1475.8|1475.2|1476|1475.8|1476|1475.8|1475.8|1475.2|1338
1609320500000|2020-12-30 09:28:20|1476.2|1476|1476.4|1476|1476.4|1476|1476.2|1475.8|1661
1609320510000|2020-12-30 09:28:30|1476.6|1476.2|1476.8|1476.2|1476.8|1476.2|1476.6|1476.2|477
1609320520000|2020-12-30 09:28:40|1476.6|1476.4|1477|1476.6|1477.2|1476.8|1476.6|1476.4|1236
1609320530000|2020-12-30 09:28:50|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|100
1609320540000|2020-12-30 09:29:00|1476.6|1476.2|1476.8|1476.4|1476.8|1476.6|1476.2|1476|1483
1609320550000|2020-12-30 09:29:10|1477|1476.6|1476.6|1476.2|1477.2|1476.6|1476.2|1476|6706
1609320570000|2020-12-30 09:29:30|1476.8|1476.4|1477|1476.6|1477|1476.6|1476.8|1476.4|1020
1609320580000|2020-12-30 09:29:40|1477.2|1476.4|1477.4|1477|1477.4|1477|1477.2|1476.4|999
1609320590000|2020-12-30 09:29:50||1477.2||1477||1477.2||1477|0
1609320600000|2020-12-30 09:30:00|1477.2|1476.8|1477|1476.4|1477.2|1476.8|1476.8|1476.4|3054
1609320610000|2020-12-30 09:30:10|1476.8|1476.6|1476.8|1476.2|1477|1476.6|1476.6|1476.2|230
1609320620000|2020-12-30 09:30:20|1477|1476.4|1477|1476.6|1477|1476.8|1476.8|1476.4|1432
1609320630000|2020-12-30 09:30:30|1476.8|1476.4|1477.4|1477|1477.4|1477|1476.8|1476.4|2632
1609320640000|2020-12-30 09:30:40|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1477|1476.6|0
1609320650000|2020-12-30 09:30:50|1476.8|1476.4|1476.8|1476.2|1476.8|1476.4|1476.8|1476.2|519
1609320660000|2020-12-30 09:31:00|1476.6|1476|1476|1475.6|1476.6|1476|1475.8|1475.6|536
1609320670000|2020-12-30 09:31:10|1475.8|1475.8|1477|1476.6|1477|1476.6|1475.8|1475.6|12525
1609320680000|2020-12-30 09:31:20|1476.8|1476.4|1476.6|1476.2|1476.8|1476.4|1476.4|1476.2|297
1609320700000|2020-12-30 09:31:40|1476.8||1476.6||1476.8||1476.6||0
1609320710000|2020-12-30 09:31:50||1476.4||1476.2||1476.4||1476.2|1150
1609320720000|2020-12-30 09:32:00|1476.4|1476|1476.2|1475.8|1476.6|1476.2|1476|1475.8|1495
1609320740000|2020-12-30 09:32:20|1476.4|1476|1476.6|1476.2|1476.6|1476.2|1476.4|1476|485
1609320750000|2020-12-30 09:32:30|1476.8|1476.4|1477.4|1477|1477.4|1477|1476.8|1476.4|2628
1609320760000|2020-12-30 09:32:40||1477.2||1477||1477.2||1477|0
1609320770000|2020-12-30 09:32:50|1477.6|1477.2|1477.6|1477|1477.6|1477.4|1477.4|1477|763
1609320780000|2020-12-30 09:33:00|1477.4|1476.8|1477.2|1476.6|1477.4|1476.8|1477.2|1476.6|0
1609320800000|2020-12-30 09:33:20|1477|1476.4|1477|1476.8|1477|1476.8|1476.8|1476.4|100
1609320810000|2020-12-30 09:33:30|1476.8|1476.6|1477.2|1476.6|1477.2|1476.8|1476.8|1476.4|1970
1609320820000|2020-12-30 09:33:40|1477|1476.8|1477|1476.6|1477|1476.8|1477|1476.6|0
1609320830000|2020-12-30 09:33:50|1476.8|1476.8|1477.2|1476.8|1477.2|1476.8|1476.8|1476.8|200
1609320840000|2020-12-30 09:34:00|1477|1476.6|1476.6|1476.2|1477|1476.6|1476.6|1476.2|1006
1609320850000|2020-12-30 09:34:10|1476.8|1476.4|1477.2|1476.6|1477.2|1476.6|1476.8|1476.4|161
1609320860000|2020-12-30 09:34:20|1477|1476.4|1476.8|1476.4|1477|1476.4|1476.8|1476.4|0
1609320880000|2020-12-30 09:34:40||1476.6||1476.6||1476.6||1476.6|522
1609320890000|2020-12-30 09:34:50|1477||1476.8||1477||1476.8||0
1609320900000|2020-12-30 09:35:00|1477|1476.8|1477.2|1476.8|1477.2|1477|1477|1476.8|738
1609320910000|2020-12-30 09:35:10|1477|1476.6|1476.8|1476.4|1477|1476.6|1476.4|1476.2|3880
1609320940000|2020-12-30 09:35:40|1476.6||1476.6||1476.8||1476.6||387
1609320950000|2020-12-30 09:35:50|1476.8|1476.6|1477|1476.6|1477|1476.6|1476.8|1476.6|0
1609320960000|2020-12-30 09:36:00|1476.8|1476.4|1476.4|1476|1476.8|1476.4|1476.4|1476|6333
1609320970000|2020-12-30 09:36:10|1476.6|1476.2|1476.8|1476.4|1476.8|1476.4|1476.6|1476.2|682
1609320990000|2020-12-30 09:36:30|1477|1476.6|1476.8|1476.4|1477.2|1477|1476.8|1476.4|4324
1609321000000|2020-12-30 09:36:40|1476.6|1476.2|1476.4|1476|1476.6|1476.2|1476.4|1476|53
1609321020000|2020-12-30 09:37:00|1476.2|1475.8|1476.2|1475.8|1476.2|1475.8|1476|1475.8|1902
1609321040000|2020-12-30 09:37:20|1476|1475.6|1475|1474.8|1476|1475.6|1475|1474.6|38570
1609321050000|2020-12-30 09:37:30|1475.2|1474.6|1475.2|1474.6|1475.2|1475|1475.2|1474.6|1537
1609321060000|2020-12-30 09:37:40|1475|1475|1475.2|1474.8|1475.2|1475|1474.6|1474.4|6978
1609321070000|2020-12-30 09:37:50|1475.4|1475|1476|1475.6|1476|1475.6|1475.4|1474.8|2054
1609321080000|2020-12-30 09:38:00|1475.8|1475.4|1476|1475.4|1476|1475.4|1475.6|1475.4|1419
1609321120000|2020-12-30 09:38:40|1475.8|1475.6|1475.8|1475.6|1475.8|1475.8|1475.8|1475.6|0
1609321130000|2020-12-30 09:38:50|1475.6|1475.4|1476.2|1475.8|1476.2|1475.8|1475.4|1475|3269
1609321140000|2020-12-30 09:39:00|1476|1475.6|1476|1475.4|1476|1475.6|1475.8|1475.4|532
1609321150000|2020-12-30 09:39:10|1476.2|1475.6|1476.2|1475.8|1476.2|1475.8|1476.2|1475.6|0
1609321160000|2020-12-30 09:39:20|1476.4|1476|1476.2|1476|1476.4|1476|1476.2|1475.8|446
1609321170000|2020-12-30 09:39:30|1476.4|1476.2|1476.4|1476.2|1476.6|1476.2|1476.4|1476|100
1609321180000|2020-12-30 09:39:40|1476.6|1476.4|1476.6|1476.2|1476.6|1476.4|1476.6|1476.2|500
1609321200000|2020-12-30 09:40:00|1476.8|1476.4|1476.8|1476.4|1477|1476.6|1476.8|1476.4|640
1609321220000|2020-12-30 09:40:20||1476.6||1476.4||1476.6||1476.4|0
1609321230000|2020-12-30 09:40:30|1476.6|1476.2|1476|1475.6|1476.6|1476.4|1476|1475.6|1995
1609321240000|2020-12-30 09:40:40|1476.2|1475.8|1476.4|1475.8|1476.4|1476|1476|1475.6|3640
1609321260000|2020-12-30 09:41:00|1476.2||1476.4||1476.4||1476.2||0
1609321270000|2020-12-30 09:41:10|1476.2|1476|1476.4|1476|1476.4|1476|1476|1476|694
1609321280000|2020-12-30 09:41:20|1476.6||1476.6||1476.6||1476.6||0
1609321290000|2020-12-30 09:41:30|1476.4|1476.2|1476.6|1476.2|1476.6|1476.2|1476.4|1476.2|2000
1609321320000|2020-12-30 09:42:00|1476.8|1476.4|1476.6|1476.2|1476.8|1476.4|1476.6|1476.2|0
1609321330000|2020-12-30 09:42:10||1476.4||1476.2||1476.4||1476.2|0
1609321350000|2020-12-30 09:42:30|1476.8|1476.4|1477.2|1477|1477.2|1477|1476.8|1476.2|6230
1609321360000|2020-12-30 09:42:40|1477.4|1477.2|1477.6|1477.2|1477.6|1477.2|1477.4|1477.2|641
1609321370000|2020-12-30 09:42:50|1477.8|1477.4|1477.8|1477.4|1477.8|1477.4|1477.8|1477.4|0
1609321380000|2020-12-30 09:43:00|1478|1477.6|1477.8|1477.4|1478|1477.8|1477.8|1477.4|237
1609321400000|2020-12-30 09:43:20|1478|1477.6|1478|1477.6|1478|1477.8|1478|1477.6|616
1609321410000|2020-12-30 09:43:30|1477.8|1477.4|1477.6|1477.4|1477.8|1477.4|1477.6|1477.4|729
1609321420000|2020-12-30 09:43:40|1477.8||1477.8||1477.8||1477.8||0
1609321430000|2020-12-30 09:43:50|1478||1478||1478||1478||0
1609321440000|2020-12-30 09:44:00|1477.8|1477.2|1477.6|1477.2|1477.8|1477.2|1477.6|1477.2|2407
1609321450000|2020-12-30 09:44:10|1477.4|1477|1477.4|1477|1477.4|1477|1477|1476.8|1981
1609321460000|2020-12-30 09:44:20|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1477|1476.6|368
1609321470000|2020-12-30 09:44:30|1477.2|1476.8|1477.6|1477.2|1477.6|1477.2|1477.2|1476.8|971
1609321490000|2020-12-30 09:44:50|1477.8|1477.4|1478|1477.8|1478|1477.8|1477.8|1477.4|385
1609321500000|2020-12-30 09:45:00|1477.8|1477.6|1477.8|1477.4|1477.8|1477.6|1477.8|1477.4|740
1609321510000|2020-12-30 09:45:10|1477.6||1477.6||1477.6||1477.6||417
1609321520000|2020-12-30 09:45:20|1477.4|1477.2|1477.6|1477.2|1477.6|1477.2|1477.2|1477|3089
1609321530000|2020-12-30 09:45:30|1477.8|1477.4|1478.6|1478.2|1479|1478.6|1477.8|1477.4|23491
1609321540000|2020-12-30 09:45:40|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|979
1609321550000|2020-12-30 09:45:50|1478.6|1478.2|1478.4|1477.8|1478.6|1478.2|1478.2|1477.8|1232
1609321560000|2020-12-30 09:46:00||1478||1478||1478||1478|0
1609321580000|2020-12-30 09:46:20|1478.2|1477.8|1477.8|1477.4|1478.2|1477.8|1477.8|1477.4|487
1609321590000|2020-12-30 09:46:30|1477.6||1477.8||1477.8||1477.6||406
1609321630000|2020-12-30 09:47:10|1477.6|1477.6|1477.6|1477.2|1477.6|1477.6|1477.4|1477|1593
1609321660000|2020-12-30 09:47:40|1477.4|1477|1477.4|1477|1477.4|1477|1477.2|1477|863
1609321670000|2020-12-30 09:47:50|1477.6|1477.2|1477.8|1477.4|1477.8|1477.4|1477.4|1477.2|961
1609321680000|2020-12-30 09:48:00|||||||||100
1609321690000|2020-12-30 09:48:10|1477.6|1477.2|1477.4|1477|1477.6|1477.2|1477.4|1477|1426
1609321700000|2020-12-30 09:48:20|1477.2|1476.8|1477.2|1477|1477.2|1477|1477|1476.6|11825
1609321710000|2020-12-30 09:48:30|1477.4|1476.8|1477.4|1477.2|1477.4|1477.2|1477.4|1476.8|1367
1609321720000|2020-12-30 09:48:40|1477.6|1477.4|1477.2|1476.8|1477.6|1477.4|1477.2|1476.8|2144
1609321740000|2020-12-30 09:49:00|1477.4|1477|1477.6|1477.2|1477.6|1477.2|1477.4|1476.8|670
1609321750000|2020-12-30 09:49:10|||||||||70
1609321760000|2020-12-30 09:49:20||1477.4||1477.4||1477.4||1477.4|0
1609321770000|2020-12-30 09:49:30|1477.4|1477.2|1477.6|1477.4|1477.6|1477.4|1477.4|1477.2|708
1609321780000|2020-12-30 09:49:40|1477.4|1477.2|1477.6|1477.4|1477.8|1477.4|1477.4|1477.2|1085
1609321790000|2020-12-30 09:49:50|1477.8||1477.8||1477.8||1477.8||149
1609321810000|2020-12-30 09:50:10|1478|1477.6|1478.4|1478|1478.6|1478.4|1478|1477.4|26725
1609321820000|2020-12-30 09:50:20|1478.2|1477.8|1478.2|1477.8|1478.4|1477.8|1478|1477.8|3699
1609321830000|2020-12-30 09:50:30|1478|1477.6|1477.8|1477.2|1478|1477.6|1477.8|1477.2|0
1609321840000|2020-12-30 09:50:40|1478|1477.4|1478.2|1477.8|1478.2|1477.8|1478|1477.2|914
1609321860000|2020-12-30 09:51:00|1478|1477.6|1477.8|1477.4|1478|1477.6|1477.8|1477.4|1581
1609321870000|2020-12-30 09:51:10|1477.6|1477.2|1477.6|1477.2|1477.8|1477.2|1477.4|1477.2|466
1609321880000|2020-12-30 09:51:20|1477.4|1477|1477.4|1477|1477.4|1477|1477.4|1477|782
1609321890000|2020-12-30 09:51:30|1477.2|1477.2|1477.4|1477|1477.4|1477.2|1477.2|1477|1500
1609321920000|2020-12-30 09:52:00|1477.2|1476.8|1477|1476.6|1477.4|1476.8|1476.8|1476.4|11858
1609321930000|2020-12-30 09:52:10|1477.2|1476.8|1477.4|1477|1477.4|1477|1477.2|1476.8|1015
1609321950000|2020-12-30 09:52:30||1477.2||1477||1477.2||1477|96
1609321960000|2020-12-30 09:52:40|1477.6|1477.2|1477.8|1477.4|1477.8|1477.4|1477.6|1477.2|796
1609321970000|2020-12-30 09:52:50|1478|1477.6|1478|1477.6|1478|1477.6|1478|1477.6|0
1609321980000|2020-12-30 09:53:00|1478.2|1477.8|1478.2|1477.8|1478.4|1478|1478.2|1477.6|375
1609321990000|2020-12-30 09:53:10||1477.6||1477.6||1477.6||1477.6|0
1609322010000|2020-12-30 09:53:30|1478|1477.8|1478.2|1478|1478.2|1478|1478|1477.8|0
1609322020000|2020-12-30 09:53:40|1478.4|1478.2|1479|1478.6|1479|1478.6|1478.4|1478.2|280
1609322030000|2020-12-30 09:53:50|1478.8|1478.4|1478.8|1478.6|1479|1478.6|1478.8|1478.4|1720
1609322040000|2020-12-30 09:54:00|1479|1478.8|1479|1478.8|1479.2|1479|1479|1478.8|2538
1609322050000|2020-12-30 09:54:10|1478.8|1478.6|1479|1478.4|1479|1478.6|1478.8|1478.4|764
1609322060000|2020-12-30 09:54:20|1478.8|1478.2|1478.6|1478.2|1478.8|1478.4|1478.6|1478.2|435
1609322080000|2020-12-30 09:54:40||1478||1478||1478||1478|0
1609322090000|2020-12-30 09:54:50|1478.4|1477.8|1478.2|1477.8|1478.4|1477.8|1478.2|1477.6|203
1609322100000|2020-12-30 09:55:00|1478|1477.6|1478|1477.6|1478.2|1477.8|1477.8|1477.6|732
1609322110000|2020-12-30 09:55:10|1477.8|1477.4|1477.6|1477.2|1477.8|1477.4|1477.6|1477.2|173
1609322120000|2020-12-30 09:55:20|1477.8|1477.4|1477.8|1477.4|1478|1477.8|1477.8|1477.4|660
1609322130000|2020-12-30 09:55:30|1478||1478||1478||1477.8||0
1609322140000|2020-12-30 09:55:40|1477.8|1477.6|1477.8|1477.6|1478|1477.6|1477.8|1477.4|713
1609322150000|2020-12-30 09:55:50|1478|1477.4|1477.8|1477.4|1478|1477.8|1477.8|1477.4|1189
1609322180000|2020-12-30 09:56:20|1477.6|1477.2|1477.8|1477.2|1477.8|1477.2|1477.4|1477.2|323
1609322190000|2020-12-30 09:56:30|1477.6||1477.6||1477.6||1477.6||0
1609322210000|2020-12-30 09:56:50|1477.8|1477.4|1478|1477.6|1478|1477.8|1477.8|1477.2|1364
1609322220000|2020-12-30 09:57:00|1477.8|1477.4|1477.8|1477.2|1477.8|1477.4|1477.6|1477.2|207
1609322230000|2020-12-30 09:57:10|1477.6||1477.8||1477.8||1477.6||0
1609322240000|2020-12-30 09:57:20|1477.6||1477.6||1477.6||1477.6||0
1609322250000|2020-12-30 09:57:30|1477.8|1477.4|1477.6|1477.4|1477.8|1477.6|1477.6|1477.2|1328
1609322260000|2020-12-30 09:57:40|1477.8|1477.6|1478|1477.6|1478|1477.6|1477.8|1477.4|979
1609322270000|2020-12-30 09:57:50|1478.2|1477.8|1478.2|1477.8|1478.2|1478|1478.2|1477.6|739
1609322280000|2020-12-30 09:58:00|1478.4|1478|1478.4|1478|1478.4|1478|1478.4|1478|0
1609322290000|2020-12-30 09:58:10|1478.2||1478.4||1478.4||1478.2||440
1609322300000|2020-12-30 09:58:20|1478.6|1478.2|1478.8|1478.4|1478.8|1478.4|1478.6|1478.2|0
1609322310000|2020-12-30 09:58:30|1478.6|1478.2|1478.8|1478.4|1478.8|1478.4|1478.6|1478.2|102
1609322320000|2020-12-30 09:58:40|1478.6|1478.2|1478.6|1478.2|1478.6|1478.2|1478.6|1478.2|800
1609322340000|2020-12-30 09:59:00|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|0
1609322350000|2020-12-30 09:59:10|1478.6|1478.6|1479.2|1478.8|1479.2|1479|1478.6|1478.6|319
1609322360000|2020-12-30 09:59:20|||||||||35
1609322370000|2020-12-30 09:59:30|1479.4|1479|1479.2|1478.8|1479.4|1479|1479.2|1478.8|737
1609322380000|2020-12-30 09:59:40|1479|1478.6|1479|1478.6|1479|1478.6|1478.8|1478.4|1055
1609322390000|2020-12-30 09:59:50|1479.2|1478.8|1479.4|1479|1479.4|1479|1479|1478.8|1413
1609322400000|2020-12-30 10:00:00|1479.2|1478.8|1479|1478.6|1479.2|1478.8|1478.8|1478.4|61
1609322410000|2020-12-30 10:00:10|1479.2|1478.8|1479.2|1478.8|1479.2|1478.8|1479.2|1478.8|0
1609322420000|2020-12-30 10:00:20|1479||1479||1479.2||1479||600
1609322430000|2020-12-30 10:00:30|1479.2||1479.4||1479.4||1479.2||0
1609322440000|2020-12-30 10:00:40|1479.6|1479|1479.2|1479|1479.8|1479.4|1479|1478.6|2170
1609322450000|2020-12-30 10:00:50|1479.4|1478.8|1479.2|1478.8|1479.4|1478.8|1479.2|1478.8|533
1609322460000|2020-12-30 10:01:00|1479|1478.6|1479|1478.4|1479.2|1478.6|1478.6|1478.4|5000
1609322470000|2020-12-30 10:01:10||1478.6||1478.6||1478.6||1478.6|32
1609322480000|2020-12-30 10:01:20|1479.2|1478.8|1479.4|1479|1479.6|1479.2|1479.2|1478.6|1499
1609322500000|2020-12-30 10:01:40|1479.2|1478.8|1479.2|1478.8|1479.2|1478.8|1479.2|1478.8|0
1609322510000|2020-12-30 10:01:50|1479.4|1479|1479.4|1479|1479.4|1479|1479.4|1479|0
1609322530000|2020-12-30 10:02:10|1479.2|1478.8|1479.2|1478.8|1479.2|1479|1479|1478.8|758
1609322540000|2020-12-30 10:02:20|1479|1478.6|1479|1478.6|1479|1478.6|1479|1478.6|681
1609322550000|2020-12-30 10:02:30|1479.2||1478.8||1479.2||1478.8||0
1609322560000|2020-12-30 10:02:40|1478.6|1478.4|1478.8|1478.4|1478.8|1478.4|1478.6|1478.2|350
1609322580000|2020-12-30 10:03:00|1479|1478.6|1479|1478.8|1479.2|1478.8|1479|1478.4|1133
1609322590000|2020-12-30 10:03:10|1479.2|1479|1480|1479.6|1480|1479.8|1479.2|1479|2721
1609322600000|2020-12-30 10:03:20|1479.8|1479.4|1479.8|1479.2|1480|1479.4|1479.4|1479|13510
1609322610000|2020-12-30 10:03:30|1479.6|1478.8|1479.8|1479.4|1479.8|1479.4|1479|1478.8|10075
1609322620000|2020-12-30 10:03:40|1479.6||1479.8||1479.8||1479.6||438
1609322630000|2020-12-30 10:03:50|1479.6|1479.2|1479.4|1479.2|1479.6|1479.2|1479.4|1479.2|1055
1609322640000|2020-12-30 10:04:00|1479.6||1479.8||1479.8||1479.6||0
1609322660000|2020-12-30 10:04:20|1479.6|1479.4|1479.8|1479.4|1479.8|1479.6|1479.6|1479.4|1746
1609322680000|2020-12-30 10:04:40|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|1479.4|1479.2|577
1609322690000|2020-12-30 10:04:50|1479.4|1479|1479.4|1479.2|1479.4|1479.2|1479.4|1479|1344
1609322700000|2020-12-30 10:05:00||1479||1479.2||1479.2||1479|5248
1609322710000|2020-12-30 10:05:10|1479.6|1479.4|1480|1479.6|1480|1479.8|1479.6|1479.4|5586
1609322720000|2020-12-30 10:05:20|1479.8|1479.4|1479.6|1479.2|1479.8|1479.4|1479.6|1479.2|29
1609322730000|2020-12-30 10:05:30|1479.4|1479|1478.8|1478.4|1479.6|1479.2|1478.6|1478.2|10840
1609322740000|2020-12-30 10:05:40|1478.6|1478.2|1478.4|1478|1478.6|1478.2|1478.4|1478|0
1609322750000|2020-12-30 10:05:50|1478.2|1478.2|1478.4|1478|1478.4|1478.2|1478.2|1478|729
1609322760000|2020-12-30 10:06:00|1478.2|1478.2|1478.4|1478|1478.4|1478.2|1478.2|1478|1305
1609322770000|2020-12-30 10:06:10|1478.2||1478.4||1478.4||1478.2||603
1609322780000|2020-12-30 10:06:20|1478.2|1477.8|1478.4|1478|1478.4|1478.2|1478|1477.8|13715
1609322790000|2020-12-30 10:06:30|1478.2|1477.8|1478.2|1477.6|1478.4|1477.8|1478.2|1477.6|106
1609322800000|2020-12-30 10:06:40|1478.4|1477.8|1478.4|1478|1478.4|1478.2|1478.4|1477.8|716
1609322840000|2020-12-30 10:07:20||1478.2||1478.2||1478.2||1478.2|0
1609322850000|2020-12-30 10:07:30|1478.6|1478.4|1479|1478.6|1479|1478.8|1478.6|1478.4|5243
1609322860000|2020-12-30 10:07:40|1478.8|1478.4|1478.8|1478.4|1479|1478.6|1478.6|1478.4|1923
1609322870000|2020-12-30 10:07:50|1479||1479||1479||1479||0
1609322890000|2020-12-30 10:08:10|1479.2|1478.6|1479.4|1479.2|1479.6|1479.2|1479.2|1478.6|5032
1609322900000|2020-12-30 10:08:20|1479.6|1479.4|1479.4|1479.2|1479.6|1479.4|1479.4|1479.2|1850
1609322910000|2020-12-30 10:08:30|1479.2|1479|1479.4|1479|1479.4|1479.2|1479.2|1479|3292
1609322950000|2020-12-30 10:09:10|1479.6|1479.2|1480|1479.8|1480|1479.8|1479.6|1479|3513
1609322960000|2020-12-30 10:09:20|1479.8|1479.6|1479.6|1479.2|1479.8|1479.6|1479.6|1479.2|3148
1609322980000|2020-12-30 10:09:40|1479.8|1479.4|1479.8|1479.6|1480|1479.8|1479.8|1479.4|6054
1609322990000|2020-12-30 10:09:50|1480|1479.8|1480|1479.8|1480|1479.8|1480|1479.8|2004
1609323000000|2020-12-30 10:10:00|1479.8|1479.6|1480|1479.6|1480|1479.8|1479.8|1479.6|1910
1609323010000|2020-12-30 10:10:10|1479.8|1479.8|1480.8|1480.4|1480.8|1480.6|1479.8|1479.8|31177
1609323020000|2020-12-30 10:10:20||1480.6||1480.6||1480.6||1480.6|151
1609323030000|2020-12-30 10:10:30|1481|1480.8|1481.2|1480.8|1481.2|1480.8|1481|1480.8|895
1609323050000|2020-12-30 10:10:50|1481|1480.6|1480.6|1480.2|1481|1480.6|1480.4|1480|3188
1609323060000|2020-12-30 10:11:00|1480.4|1480|1480.6|1480.2|1480.6|1480.2|1480.4|1480|1000
1609323070000|2020-12-30 10:11:10|1480.8|1480.4|1480.8|1480.4|1480.8|1480.6|1480.8|1480.4|320
1609323080000|2020-12-30 10:11:20|1480.6|1480.2|1480.6|1480.2|1480.8|1480.2|1480.4|1480.2|921
1609323090000|2020-12-30 10:11:30||1480||1480||1480||1480|0
1609323110000|2020-12-30 10:11:50|1480.4|1480.4|1480.2|1480|1480.4|1480.4|1480.2|1480|67
1609323120000|2020-12-30 10:12:00|1480|1479.8|1480|1479.6|1480|1479.8|1480|1479.6|345
1609323130000|2020-12-30 10:12:10|1480.2|1479.8|1480|1479.6|1480.4|1480|1480|1479.6|712
1609323140000|2020-12-30 10:12:20|1479.8|1479.4|1479.6|1479.2|1479.8|1479.4|1479.6|1479.2|280
1609323150000|2020-12-30 10:12:30|1479.4|1479|1479|1478.6|1479.4|1479|1479|1478.6|2225
1609323160000|2020-12-30 10:12:40|1478.8|1478.4|1478.8|1478.4|1478.8|1478.6|1478.8|1478.4|979
1609323170000|2020-12-30 10:12:50|1478.6|1478.2|1478.4|1478|1478.6|1478.4|1478.4|1478|1915
1609323180000|2020-12-30 10:13:00|1478.2|1477.8|1478.2|1477.8|1478.2|1477.8|1478|1477.8|761
1609323190000|2020-12-30 10:13:10||1478||1477.8||1478||1477.8|229
1609323200000|2020-12-30 10:13:20|1478|1477.6|1477.8|1477.4|1478|1477.8|1477.8|1477.4|536
1609323220000|2020-12-30 10:13:40|1478|1477.6|1478|1477.6|1478.2|1478|1478|1477.6|2491
1609323230000|2020-12-30 10:13:50|1477.8|1477.4|1477.8|1477.6|1477.8|1477.6|1477.8|1477.4|1113
1609323240000|2020-12-30 10:14:00|1477.6|1477.4|1477.6|1477.2|1477.6|1477.4|1477.4|1477.2|293
1609323250000|2020-12-30 10:14:10||1477.4||1477.2||1477.4||1477.2|0
1609323260000|2020-12-30 10:14:20|1477.8|1477.4|1478.6|1478.2|1478.6|1478.4|1477.8|1477.4|10865
1609323270000|2020-12-30 10:14:30|1478.4|1478|1478.2|1477.8|1478.4|1478|1478|1477.8|1194
1609323310000|2020-12-30 10:15:10|1478||1478.2||1478.2||1478||0
1609323320000|2020-12-30 10:15:20|1478.4|1478|1478.4|1478|1478.6|1478.4|1478.2|1478|4288
1609323330000|2020-12-30 10:15:30|1478.2|1477.8|1478.2|1478|1478.4|1478|1478|1477.8|1489
1609323340000|2020-12-30 10:15:40|1478.4|1478.2|1478.6|1478.2|1478.6|1478.2|1478.4|1478.2|400
1609323380000|2020-12-30 10:16:20|1478.4|1478.4|1478.6|1478.2|1478.6|1478.4|1478|1477.6|5531
1609323390000|2020-12-30 10:16:30|1478.8|1478.4|1478.6|1478.4|1478.8|1478.4|1478.6|1478.4|676
1609323400000|2020-12-30 10:16:40|1478.8||1478.8||1478.8||1478.8||0
1609323420000|2020-12-30 10:17:00|1479|1478.6|1479.2|1478.8|1479.2|1478.8|1479|1478.4|1350
1609323440000|2020-12-30 10:17:20|1479.4|1479|1479.6|1479.2|1479.6|1479.2|1479.4|1479|444
1609323450000|2020-12-30 10:17:30|1479.8|1479.4|1479.6|1479.4|1479.8|1479.4|1479.2|1479|6388
1609323460000|2020-12-30 10:17:40|1479.8|1479.6|1480.4|1480|1480.4|1480|1479.8|1479.6|1933
1609323470000|2020-12-30 10:17:50|1480.6|1480.2|1480.6|1480.2|1480.6|1480.2|1480.6|1480.2|0
1609323480000|2020-12-30 10:18:00||1480||1480.2||1480.2||1480|0
1609323500000|2020-12-30 10:18:20|1480.8|1480.4|1480.8|1480.4|1480.8|1480.6|1480.8|1480.4|766
1609323520000|2020-12-30 10:18:40|1481|1480.6|1481|1480.6|1481|1480.6|1481|1480.6|0
1609323530000|2020-12-30 10:18:50|1480.8||1481||1481||1480.8||0
1609323540000|2020-12-30 10:19:00|1480.8|1480.4|1480.8|1480.6|1481|1480.6|1480.6|1480.4|8269
1609323550000|2020-12-30 10:19:10|1481|1480.8|1481|1480.6|1481.4|1481|1480.8|1480.6|1747
1609323560000|2020-12-30 10:19:20|1481.2|1480.8|1480.8|1480.6|1481.4|1481|1480.8|1480.6|586
1609323570000|2020-12-30 10:19:30|1481|1480.8|1481|1480.6|1481.2|1480.8|1481|1480.6|3121
1609323580000|2020-12-30 10:19:40|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|1480.6|1480.4|314
1609323610000|2020-12-30 10:20:10||1480.2||1480.4||1480.4||1480.2|0
1609323630000|2020-12-30 10:20:30|1480.6|1480.2|1480.8|1480.4|1480.8|1480.4|1480.6|1480.2|1723
1609323640000|2020-12-30 10:20:40|1480.6|1480.2|1480.6|1480.2|1480.6|1480.2|1480.4|1480|1491
1609323650000|2020-12-30 10:20:50|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|0
1609323660000|2020-12-30 10:21:00|1480.6|1480.6|1480.8|1480.6|1481|1480.8|1480.6|1480.6|2702
1609323670000|2020-12-30 10:21:10|1480.6|1480.4|1480.8|1480.4|1480.8|1480.4|1480.6|1480.4|348
1609323680000|2020-12-30 10:21:20|1481|1480.6|1481.4|1481|1481.4|1481|1481|1480.6|1125
1609323690000|2020-12-30 10:21:30|1481.6|1481.2|1481.6|1481.2|1481.6|1481.2|1481.6|1481.2|0
1609323700000|2020-12-30 10:21:40|1481.8|1481.4|1482|1481.6|1482|1481.8|1481.8|1481.4|1908
1609323720000|2020-12-30 10:22:00||1481.8||1481.6||1481.8||1481.6|100
1609323730000|2020-12-30 10:22:10|1481.8|1481.4|1481.8|1481.4|1481.8|1481.4|1481.8|1481.4|0
1609323750000|2020-12-30 10:22:30|1482|1481.6|1482|1481.6|1482|1481.6|1481.4|1481.2|26470
1609323760000|2020-12-30 10:22:40|1481.8||1481.8||1481.8||1481.8||161
1609323770000|2020-12-30 10:22:50||1481.4||1481.4||1481.6||1481.4|711
1609323800000|2020-12-30 10:23:20|1482|1481.6|1482.4|1482|1482.6|1482.2|1482|1481.6|3231
1609323810000|2020-12-30 10:23:30|1482.2|1481.8|1482.4|1482|1482.4|1482|1482|1481.6|4174
1609323830000|2020-12-30 10:23:50|1482.6|1482.2|1482.6|1482.4|1482.8|1482.6|1482.6|1482.2|453
1609323840000|2020-12-30 10:24:00|1482.8|1482.6|1483|1482.8|1483|1482.8|1482.6|1482.4|1260
1609323850000|2020-12-30 10:24:10|1483.2|1483|1483.4|1483|1483.4|1483.2|1483.2|1483|2350
1609323870000|2020-12-30 10:24:30|1483.2||1483.2||1483.2||1483.2||0
1609323880000|2020-12-30 10:24:40|1483|1482.8|1483|1482.8|1483.2|1482.8|1483|1482.8|1645
1609323900000|2020-12-30 10:25:00|1482.8|1482.6|1482.4|1482|1482.8|1482.6|1482.4|1482|2711
1609323910000|2020-12-30 10:25:10|1482.6||1482.6||1482.6||1482.6||0
1609323930000|2020-12-30 10:25:30|1482.4||1482.4||1482.4||1482.2||868
1609323940000|2020-12-30 10:25:40|1482.2||1482.2||1482.2||1482.2||0
1609323950000|2020-12-30 10:25:50|1482|1481.8|1482.2|1481.8|1482.2|1481.8|1481.8|1481.6|1372
1609323980000|2020-12-30 10:26:20|1482|1481.6|1481.8|1481.4|1482|1481.6|1481.6|1481.2|887
1609324000000|2020-12-30 10:26:40||1481.2||1481.2||1481.2||1481.2|0
1609324010000|2020-12-30 10:26:50|1481.6||1481.6||1481.6||1481.6||25
1609324020000|2020-12-30 10:27:00|1481.4|1481|1482.8|1482.4|1482.8|1482.4|1481|1480.8|55614
1609324030000|2020-12-30 10:27:10|1482.6||1482.8||1482.8||1482.6||0
1609324040000|2020-12-30 10:27:20|1482.6|1482.2|1482.6|1482.2|1482.8|1482.4|1482.4|1482.2|5914
1609324060000|2020-12-30 10:27:40|1482.4|1482|1482.2|1481.8|1482.4|1482|1482.2|1481.8|2449
1609324080000|2020-12-30 10:28:00|1482|1482|1482.6|1482.2|1482.6|1482.2|1482|1482|200
1609324090000|2020-12-30 10:28:10|1482.8|1482.4|1483|1482.6|1483|1482.8|1482.8|1482.4|1355
1609324100000|2020-12-30 10:28:20|1482.8|1482.4|1482.6|1482.2|1483|1482.6|1482.4|1482.2|2223
1609324110000|2020-12-30 10:28:30|1482.8|1482.4|1482.8|1482.4|1482.8|1482.4|1482.8|1482.4|0
1609324130000|2020-12-30 10:28:50|1482.6||1482.6||1482.6||1482.6||0
1609324140000|2020-12-30 10:29:00|1482.8|1482.6|1483|1482.6|1483|1482.6|1482.8|1482.6|100
1609324170000|2020-12-30 10:29:30|1482.8|1482.4|1482.6|1482.2|1482.8|1482.4|1482.4|1482.2|1912
1609324180000|2020-12-30 10:29:40|1482.4|1482|1482.4|1481.8|1482.6|1482|1482|1481.8|1018
1609324220000|2020-12-30 10:30:20||1482||1481.8||1482||1481.8|168
1609324230000|2020-12-30 10:30:30|1482.2||1482.2||1482.2||1482||0
1609324240000|2020-12-30 10:30:40|1482|1482|1482|1481.6|1482|1482|1482|1481.6|229
1609324250000|2020-12-30 10:30:50|1482.2|1481.8|1482.2|1481.8|1482.4|1482.2|1482|1481.4|14043
1609324260000|2020-12-30 10:31:00|1482|1481.6|1481.8|1481.4|1482|1481.6|1481.8|1481.4|1893
1609324270000|2020-12-30 10:31:10|1481.6||1481.8||1481.8||1481.6||300
1609324280000|2020-12-30 10:31:20|1481.6|1481.2|1481.4|1481.2|1481.6|1481.2|1481.4|1481|3225
1609324290000|2020-12-30 10:31:30|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|0
1609324300000|2020-12-30 10:31:40|1481.4|1481.2|1481.6|1481.2|1481.6|1481.4|1481.4|1481.2|1196
1609324310000|2020-12-30 10:31:50|1481.4|1481|1481.4|1481|1481.4|1481|1481.4|1481|0
1609324350000|2020-12-30 10:32:30|1481.2|1480.8|1481|1480.8|1481.2|1480.8|1481|1480.6|616
1609324370000|2020-12-30 10:32:50|1481.2|1481|1481|1480.6|1481.2|1481|1481|1480.6|1209
1609324380000|2020-12-30 10:33:00|1481.2|1480.8|1481.2|1480.8|1481.6|1481.2|1481.2|1480.6|2227
1609324390000|2020-12-30 10:33:10|1481.4||1481.4||1481.4||1481.4||0
1609324410000|2020-12-30 10:33:30|1481.2||1481||1481.2||1481||153
1609324420000|2020-12-30 10:33:40|1481.2|1481|1481.4|1481|1481.4|1481|1481.2|1481|534
1609324460000|2020-12-30 10:34:20|1481.2||1481.2||1481.2||1481.2||46
1609324490000|2020-12-30 10:34:50|1481|1480.8|1481|1480.8|1481|1480.8|1480.8|1480.6|1608
1609324500000|2020-12-30 10:35:00|1481.2|1481|1481.4|1481.2|1481.4|1481.2|1481.2|1481|6148
1609324510000|2020-12-30 10:35:10|1481.2|1481|1481.4|1481|1481.4|1481|1481.2|1481|841
1609324520000|2020-12-30 10:35:20||1481.2||1481.2||1481.2||1481.2|40
1609324530000|2020-12-30 10:35:30|||||||||466
1609324550000|2020-12-30 10:35:50|1481.2|1481|1481.4|1481.2|1481.4|1481.2|1481.2|1481|3210
1609324560000|2020-12-30 10:36:00|1481.2|1481|1481.2|1481|1481.2|1481|1481.2|1481|150
1609324570000|2020-12-30 10:36:10|1481|1480.8|1481.4|1481|1481.4|1481|1481|1480.6|1006
1609324590000|2020-12-30 10:36:30|1481.2|1480.8|1480.8|1480.4|1481.2|1480.8|1480.6|1480.4|3368
1609324610000|2020-12-30 10:36:50|1480.6|1480.2|1480.6|1480.4|1480.8|1480.6|1480.6|1480.2|10069
1609324620000|2020-12-30 10:37:00|1480.4|1480.2|1480.6|1480.2|1480.6|1480.4|1480.4|1480.2|17786
1609324630000|2020-12-30 10:37:10|1480.8|1480.4|1481|1480.8|1481|1480.8|1480.8|1480.4|2421
1609324640000|2020-12-30 10:37:20|1480.8|1480.6|1481|1480.6|1481|1480.6|1480.8|1480.6|1171
1609324660000|2020-12-30 10:37:40|1480.8||1481||1481||1480.8||271
1609324680000|2020-12-30 10:38:00||1480.8||1480.8||1480.8||1480.8|0
1609324690000|2020-12-30 10:38:10|1481.2|1481|1481.8|1481.6|1481.8|1481.6|1481.2|1481|8788
1609324700000|2020-12-30 10:38:20|1481.6|1481.4|1481.8|1481.6|1481.8|1481.6|1481.6|1481.4|253
1609324710000|2020-12-30 10:38:30|1481.6|1481.4|1481.6|1481|1481.6|1481.4|1481.6|1481|391
1609324720000|2020-12-30 10:38:40|1481.4||1481.4||1481.4||1481.4||0
1609324740000|2020-12-30 10:39:00|1481.6|1481.2|1481.8|1481.4|1481.8|1481.4|1481.6|1481.2|1016
1609324760000|2020-12-30 10:39:20|1482|1481.6|1482|1481.6|1482|1481.6|1482|1481.6|0
1609324780000|2020-12-30 10:39:40|1482.2|1481.8|1482|1481.8|1482.4|1482.2|1482|1481.6|4557
1609324790000|2020-12-30 10:39:50|1481.8|1481.6|1481.8|1481.4|1481.8|1481.6|1481.6|1481.4|3347
1609324800000|2020-12-30 10:40:00|1481.6|1481.6|1481.8|1481.6|1481.8|1481.6|1481.6|1481.6|5319
1609324810000|2020-12-30 10:40:10|1482||1482||1482||1482||0
1609324830000|2020-12-30 10:40:30|1481.8|1481.4|1481.4|1481|1482|1481.4|1481.4|1481|834
1609324840000|2020-12-30 10:40:40|1481.6|1481.2|1481.6|1481.2|1481.6|1481.4|1481.6|1481|1150
1609324850000|2020-12-30 10:40:50|1481.8|1481.4|1482|1481.8|1482|1481.8|1481.8|1481.4|239
1609324860000|2020-12-30 10:41:00|1482.2|1482|1482|1481.6|1482.6|1482.2|1482|1481.6|13284
1609324870000|2020-12-30 10:41:10|1482.2||1482.2||1482.2||1482.2||0
1609324880000|2020-12-30 10:41:20|1482||1482||1482||1482||0
1609324890000|2020-12-30 10:41:30|1481.8|1481.8|1482|1481.6|1482|1481.8|1481.6|1481.4|995
1609324900000|2020-12-30 10:41:40|1481.8|1481.4|1481.4|1481|1481.8|1481.4|1481.4|1481|1257
1609324910000|2020-12-30 10:41:50||1481.2||1481||1481.2||1481|0
1609324920000|2020-12-30 10:42:00||1480.8||1480.8||1480.8||1480.8|0
1609324930000|2020-12-30 10:42:10|1481.2|1481|1481.2|1481|1481.2|1481|1481.2|1481|200
1609324940000|2020-12-30 10:42:20|1481|1480.8|1481.2|1480.8|1481.2|1480.8|1481|1480.8|465
1609324950000|2020-12-30 10:42:30|1481|1480.6|1481.2|1480.8|1481.2|1480.8|1480.8|1480.4|2033
1609324960000|2020-12-30 10:42:40|1481||1481.2||1481.2||1481||0
1609324980000|2020-12-30 10:43:00|1481|1480.6|1480.8|1480.4|1481|1480.6|1480.8|1480.4|138
1609324990000|2020-12-30 10:43:10|1481|1480.6|1481|1480.6|1481|1480.8|1481|1480.6|1097
1609325010000|2020-12-30 10:43:30|1480.8||1481||1481||1480.8||100
1609325020000|2020-12-30 10:43:40|1480.8||1481||1481||1480.8||375
1609325030000|2020-12-30 10:43:50|1480.8|1480.4|1480.4|1480.2|1480.8|1480.6|1480.4|1480|3218
1609325040000|2020-12-30 10:44:00|1480.2|1480|1480.6|1480.2|1480.6|1480.2|1479.8|1479.6|7044
1609325060000|2020-12-30 10:44:20|1480.8|1480.4|1480.6|1480.2|1480.8|1480.6|1480.4|1479.8|8201
1609325070000|2020-12-30 10:44:30|1480.4|1480|1480.6|1480.2|1480.6|1480.4|1480.4|1480|2225
1609325080000|2020-12-30 10:44:40|1480.4|1480|1479.8|1479.4|1480.6|1480|1479.6|1479.4|2613
1609325090000|2020-12-30 10:44:50|1480|1479.6|1480.4|1480|1480.4|1480|1480|1479.4|5326
1609325100000|2020-12-30 10:45:00|1480.2|1479.8|1480|1479.8|1480.2|1479.8|1480|1479.8|684
1609325110000|2020-12-30 10:45:10|1479.8|1479.6|1480|1479.6|1480|1479.6|1479.8|1479.6|135
1609325120000|2020-12-30 10:45:20|1480.2||1480.2||1480.2||1480.2||0
1609325130000|2020-12-30 10:45:30|1480.4|1479.8|1481|1480.4|1481|1480.6|1480.4|1479.8|927
1609325140000|2020-12-30 10:45:40|1480.8|1480.6|1481|1480.8|1481.2|1481|1480.8|1480.6|1121
1609325150000|2020-12-30 10:45:50||1480.6||1480.8||1480.8||1480.6|0
1609325160000|2020-12-30 10:46:00|1480.8|1480.6|1480.8|1480.6|1480.8|1480.6|1480.8|1480.6|1120
1609325170000|2020-12-30 10:46:10|1481|1480.4|1480.4|1480.2|1481|1480.4|1480.4|1480.2|2004
1609325180000|2020-12-30 10:46:20|1480.6|1480.4|1480.8|1480.6|1480.8|1480.6|1480.6|1480.2|1108
1609325190000|2020-12-30 10:46:30|1480.6|1480.4|1480.6|1480.4|1480.6|1480.4|1480.6|1480.2|2200
1609325200000|2020-12-30 10:46:40|1480.4|1480.2|1480.6|1480.2|1480.6|1480.2|1480.4|1480.2|141
1609325210000|2020-12-30 10:46:50|1480.4|1480|1480.2|1480|1480.6|1480|1480.2|1480|805
1609325220000|2020-12-30 10:47:00|||||||||2025
1609325230000|2020-12-30 10:47:10|1480|1479.8|1480.2|1480|1480.2|1480|1480|1479.8|334
1609325250000|2020-12-30 10:47:30|1480.4|1480.2|1480.8|1480.4|1480.8|1480.4|1480.4|1480.2|5600
1609325260000|2020-12-30 10:47:40|1480.6|1480.6|1480.8|1480.4|1480.8|1480.6|1480.6|1480.4|1318
1609325270000|2020-12-30 10:47:50|1481|1480.6|1480.8|1480.4|1481|1480.6|1480.8|1480.4|194
1609325290000|2020-12-30 10:48:10|1481|1480.6|1481|1480.6|1481|1480.8|1481|1480.6|18
1609325300000|2020-12-30 10:48:20|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|0
1609325310000|2020-12-30 10:48:30|1480.6|1480.2|1480.2|1479.8|1480.8|1480.2|1480|1479.8|1743
1609325320000|2020-12-30 10:48:40|1480.4|1480|1480.4|1480|1480.4|1480|1480.4|1480|0
1609325350000|2020-12-30 10:49:10|1480.2|1480.2|1480.6|1480.2|1480.6|1480.2|1480.2|1480.2|2819
1609325360000|2020-12-30 10:49:20|1480.4|1480.4|1480.6|1480.2|1480.6|1480.4|1480.4|1480.2|620
1609325370000|2020-12-30 10:49:30|1480.8||1480.8||1480.8||1480.8||0
1609325380000|2020-12-30 10:49:40|1480.6|1480.4|1480.6|1480.2|1480.8|1480.4|1480.4|1480.2|1989
1609325390000|2020-12-30 10:49:50|1480.4|1480|1480.4|1480|1480.4|1480|1480.2|1480|1207
1609325400000|2020-12-30 10:50:00|1480.6||1480.6||1480.6||1480.6||0
1609325420000|2020-12-30 10:50:20|1480.4|1480.2|1480.2|1479.8|1480.4|1480.2|1480.2|1479.8|694
1609325430000|2020-12-30 10:50:30|1480|1479.6|1480|1479.6|1480.2|1479.6|1479.8|1479.6|1023
1609325440000|2020-12-30 10:50:40|1479.8|1479.4|1479.8|1479.4|1480|1479.4|1479.8|1479.4|0
1609325450000|2020-12-30 10:50:50|1480|1479.6|1480|1479.6|1480.2|1480|1480|1479.4|9611
1609325460000|2020-12-30 10:51:00|1480.2|1479.8|1480.2|1479.8|1480.2|1479.8|1480.2|1479.8|0
1609325470000|2020-12-30 10:51:10|1480.4||1480.4||1480.4||1480.4||0
1609325480000|2020-12-30 10:51:20|1480.6|1480|1480.6|1480.4|1480.6|1480.4|1480.6|1480|1005
1609325490000|2020-12-30 10:51:30|1480.8|1480.6|1480.8|1480.4|1480.8|1480.6|1480.6|1480.4|193
1609325500000|2020-12-30 10:51:40|1480.6||1480.8||1480.8||1480.6||650
1609325510000|2020-12-30 10:51:50|1481|1480.6|1481|1480.6|1481|1480.8|1480.8|1480.6|1491
1609325520000|2020-12-30 10:52:00|1481.2|1480.8|1481.4|1481|1481.4|1481|1481.2|1480.8|727
1609325530000|2020-12-30 10:52:10|1481.6|1481.2|1481.4|1481.2|1481.6|1481.2|1481.2|1481|3648
1609325540000|2020-12-30 10:52:20||1481||1481||1481||1481|1461
1609325550000|2020-12-30 10:52:30|1481.2|1481.2|1481.2|1481|1481.2|1481.2|1481.2|1481|2368
1609325560000|2020-12-30 10:52:40|1481|1480.8|1481.4|1481|1481.4|1481|1481|1480.8|1614
1609325570000|2020-12-30 10:52:50|1481.6|1481.2|1481.8|1481.4|1481.8|1481.6|1481.6|1481.2|109
1609325580000|2020-12-30 10:53:00|1482|1481.6|1482|1481.6|1482|1481.8|1482|1481.6|1397
1609325590000|2020-12-30 10:53:10|1481.8|1481.4|1481.8|1481.4|1482|1481.4|1481.4|1481.2|1726
1609325600000|2020-12-30 10:53:20|1482|1481.6|1481.6|1481.2|1482.2|1481.8|1481.4|1481.2|2306
1609325610000|2020-12-30 10:53:30|1481.4|1481|1481.4|1481|1481.4|1481.2|1481.4|1481|2035
1609325620000|2020-12-30 10:53:40|1481.6|1481.2|1481.8|1481.4|1481.8|1481.6|1481.6|1481.2|711
1609325630000|2020-12-30 10:53:50|1481.6|1481.6|1481.6|1481.4|1481.6|1481.6|1481.6|1481.4|654
1609325640000|2020-12-30 10:54:00|1481.8|1481.6|1481.2|1481|1481.8|1481.6|1481.2|1481|14106
1609325650000|2020-12-30 10:54:10|1481.4|1481.2|1482.4|1482|1482.4|1482|1481.4|1481.2|2309
1609325660000|2020-12-30 10:54:20|1482.2|1481.8|1482.8|1482.4|1482.8|1482.6|1482.2|1481.8|9263
1609325670000|2020-12-30 10:54:30|1483|1482.6|1483|1482.6|1483|1482.8|1483|1482.6|891
1609325700000|2020-12-30 10:55:00||1482.8||1482.6||1482.8||1482.6|2822
1609325720000|2020-12-30 10:55:20|1483.2|1482.8|1483.4|1483|1483.4|1483|1483.2|1482.6|5425
1609325730000|2020-12-30 10:55:30|1483.6|1483.2|1483.8|1483.4|1483.8|1483.6|1483.6|1483.2|675
1609325750000|2020-12-30 10:55:50|1483.6|1483.2|1483.4|1483|1483.6|1483.2|1483.2|1483|2132
1609325760000|2020-12-30 10:56:00|1483.2|1483.2|1483.4|1483|1483.4|1483.2|1483.2|1483|1100
1609325770000|2020-12-30 10:56:10|1483.2|1482.8|1482.6|1482.2|1483.2|1482.8|1482.4|1482|6046
1609325790000|2020-12-30 10:56:30|1482.8|1482.4|1482.6|1482.2|1482.8|1482.4|1482.4|1482.2|442
1609325800000|2020-12-30 10:56:40|1482.4|1482.4|1482.6|1482.2|1482.6|1482.4|1482.2|1482|1807
1609325810000|2020-12-30 10:56:50|1482.8|1482.4|1482.6|1482|1482.8|1482.6|1482.6|1482|579
1609325820000|2020-12-30 10:57:00|1482.8|1482.2|1482.2|1482|1482.8|1482.6|1482.2|1482|4020
1609325830000|2020-12-30 10:57:10|1482|1481.8|1482.2|1481.8|1482.2|1481.8|1482|1481.8|134
1609325840000|2020-12-30 10:57:20|1482.4|1482|1482.4|1482|1482.6|1482|1482.4|1481.8|1259
1609325850000|2020-12-30 10:57:30|1482.6|1482.2|1482.8|1482.4|1482.8|1482.4|1482.6|1482.2|1759
1609325860000|2020-12-30 10:57:40|1483|1482.6|1483|1482.6|1483.2|1482.8|1482.8|1482.6|4214
1609325870000|2020-12-30 10:57:50|1482.8|1482.4|1482.6|1482.4|1483|1482.4|1482.6|1482.4|2263
1609325880000|2020-12-30 10:58:00|1482.8|1482.6|1482.8|1482.6|1482.8|1482.6|1482.8|1482.6|0
1609325890000|2020-12-30 10:58:10|1483|1482.8|1482.8|1482.4|1483|1482.8|1482.6|1482.4|691
1609325900000|2020-12-30 10:58:20|1482.6|1482.2|1482.4|1481.8|1482.6|1482.2|1482.4|1481.8|0
1609325910000|2020-12-30 10:58:30|1482.2|1482|1482.4|1482|1482.4|1482|1482.2|1482|170
1609325920000|2020-12-30 10:58:40|1482.6|1482.2|1482.6|1482.2|1482.8|1482.6|1482.6|1482.2|2352
1609325930000|2020-12-30 10:58:50|1482.4|1482|1482|1481.6|1482.6|1482|1482|1481.6|3396
1609325950000|2020-12-30 10:59:10|1481.8||1481.8||1481.8||1481.8||1497
1609325960000|2020-12-30 10:59:20|1482||1482||1482||1481.8||0
1609325970000|2020-12-30 10:59:30|1481.8|1481.4|1481.4|1481|1481.8|1481.4|1481.4|1481|3019
1609326010000|2020-12-30 11:00:10|1481.2|1480.8|1481|1480.8|1481.2|1480.8|1481|1480.8|5
1609326020000|2020-12-30 11:00:20|1481.2||1481.2||1481.2||1481||0
1609326030000|2020-12-30 11:00:30||1481||1481||1481||1481|0
1609326040000|2020-12-30 11:00:40|1481.4|1481.2|1481.6|1481.2|1481.8|1481.6|1481.4|1481.2|3712
1609326060000|2020-12-30 11:01:00|1481.4||1481.4||1481.4||1481.4||50
1609326070000|2020-12-30 11:01:10|1481.6|1481.4|1482|1481.6|1482|1481.6|1481.6|1481.4|939
1609326080000|2020-12-30 11:01:20|1481.8|1481.4|1481.6|1481.2|1482|1481.6|1481.6|1481.2|8209
1609326090000|2020-12-30 11:01:30|1481.4|1481|1481.4|1481|1481.4|1481|1481.2|1481|181
1609326100000|2020-12-30 11:01:40|1481.6|1481.2|1481.6|1481.2|1481.6|1481.4|1481.4|1481|2134
1609326110000|2020-12-30 11:01:50||1481.4||1481.2||1481.4||1481.2|243
1609326120000|2020-12-30 11:02:00|1481.8|1481.4|1482.2|1481.8|1482.2|1481.8|1481.8|1481.4|1726
1609326130000|2020-12-30 11:02:10|1482|1481.6|1482.2|1481.6|1482.2|1481.6|1481.8|1481.6|733
1609326140000|2020-12-30 11:02:20|1482|1482|1482|1481.6|1482.2|1482|1482|1481.6|1347
1609326150000|2020-12-30 11:02:30||1481.4||1481.6||1481.6||1481.4|7
1609326170000|2020-12-30 11:02:50|1481.8||1481.8||1481.8||1481.8||200
1609326190000|2020-12-30 11:03:10|1482|1481.8|1481.6|1481|1482|1481.8|1481.6|1481|860
1609326200000|2020-12-30 11:03:20|1481.4|1480.8|1481|1480.6|1481.4|1480.8|1480.8|1480.6|1832
1609326220000|2020-12-30 11:03:40||1480.8||1480.8||1480.8||1480.8|253
1609326250000|2020-12-30 11:04:10|1480.8|1480.6|1480.8|1480.4|1480.8|1480.6|1480.6|1480.4|240
1609326260000|2020-12-30 11:04:20||1480.6||1480.6||1480.6||1480.6|0
1609326270000|2020-12-30 11:04:30|1481|1480.8|1481.6|1481.4|1481.8|1481.4|1481|1480.8|2054
1609326290000|2020-12-30 11:04:50|1481.8|1481.6|1481.8|1481.6|1481.8|1481.6|1481.6|1481.4|1257
1609326300000|2020-12-30 11:05:00|1482|1481.8|1483|1482.6|1483|1482.6|1482|1481.8|3128
1609326310000|2020-12-30 11:05:10|1483.2||1483.2||1483.2||1483||0
1609326320000|2020-12-30 11:05:20|1483||1483||1483||1483||0
1609326330000|2020-12-30 11:05:30|1483.2|1482.8|1482.8|1482.4|1483.2|1483|1482.8|1482.4|3908
1609326340000|2020-12-30 11:05:40|1483|1482.6|1483.2|1482.8|1483.4|1482.8|1483|1482.6|846
1609326350000|2020-12-30 11:05:50|1483.4|1483|1483.4|1483|1483.4|1483.2|1483.2|1482.8|239
1609326380000|2020-12-30 11:06:20|1483.6|1483.2|1484|1483.6|1484|1483.8|1483.6|1483.2|9716
1609326400000|2020-12-30 11:06:40|1483.8|1483.4|1483.4|1483.2|1483.8|1483.4|1483.4|1483.2|1232
1609326410000|2020-12-30 11:06:50|1483.6|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.4|459
1609326420000|2020-12-30 11:07:00|1483.6|1483.2|1483.6|1483.2|1483.6|1483.2|1483.6|1483.2|681
1609326430000|2020-12-30 11:07:10|1483.4|1483|1483.6|1483.2|1483.6|1483.2|1483.4|1483|506
1609326440000|2020-12-30 11:07:20|1483.8|1483.4|1483.6|1483.4|1484|1483.6|1483.6|1483.4|789
1609326450000|2020-12-30 11:07:30|1483.4|1483.2|1483.6|1483.2|1483.6|1483.2|1483.4|1483.2|500
1609326480000|2020-12-30 11:08:00|1483.4||1483.4||1483.4||1483.4||608
1609326500000|2020-12-30 11:08:20|1483.6||1483.6||1483.6||1483.4||436
1609326510000|2020-12-30 11:08:30|1483.8|1483.4|1484|1483.6|1484.2|1484|1483.8|1483.4|5591
1609326520000|2020-12-30 11:08:40|1483.8|1483.8|1484.2|1483.8|1484.2|1484|1483.8|1483.8|1904
1609326530000|2020-12-30 11:08:50|1484.4|1484|1484.4|1484|1484.4|1484.2|1484.4|1483.8|100
1609326540000|2020-12-30 11:09:00|1484.2|1483.8|1484|1483.6|1484.2|1483.8|1483.8|1483.6|3322
1609326550000|2020-12-30 11:09:10|1483.8|1483.4|1483.4|1483.2|1484|1483.4|1483.4|1483|1099
1609326560000|2020-12-30 11:09:20|1483.6||1483.6||1483.6||1483.6||0
1609326570000|2020-12-30 11:09:30|1483.4|1483|1483.4|1483|1483.4|1483.2|1483|1482.8|717
1609326620000|2020-12-30 11:10:20|1483.6|1483.2|1483.6|1483.4|1483.8|1483.4|1483.6|1483.2|2124
1609326630000|2020-12-30 11:10:30|1483.8|1483.6|1483.8|1483.6|1484|1483.6|1483.8|1483.4|1730
1609326640000|2020-12-30 11:10:40|1483.6|1483.4|1483.4|1483|1483.6|1483.4|1483.4|1483|1599
1609326700000|2020-12-30 11:11:40|1483.6|1483.2|1484|1483.6|1484|1483.8|1483.6|1483.2|3145
1609326710000|2020-12-30 11:11:50|1484.2|1483.8|1484.2|1484|1484.4|1484.2|1484|1483.8|6488
1609326720000|2020-12-30 11:12:00|1484|1483.8|1483.6|1483.2|1484|1483.8|1483.6|1483.2|2440
1609326730000|2020-12-30 11:12:10|1483.8|1483.4|1484|1483.6|1484|1483.8|1483.8|1483.4|1560
1609326740000|2020-12-30 11:12:20|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.4|604
1609326750000|2020-12-30 11:12:30|1484|1483.6|1484|1483.6|1484|1483.8|1484|1483.6|1614
1609326760000|2020-12-30 11:12:40|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|888
1609326780000|2020-12-30 11:13:00|||||||||220
1609326790000|2020-12-30 11:13:10||1484||1483.8||1484||1483.8|194
1609326800000|2020-12-30 11:13:20||1484||1483.8||1484||1483.8|0
1609326810000|2020-12-30 11:13:30|1484.4|1484|1484.2|1483.8|1484.4|1484|1484.2|1483.8|741
1609326820000|2020-12-30 11:13:40|1484.4|1484|1484.6|1484.2|1484.8|1484.4|1484.4|1484|6179
1609326840000|2020-12-30 11:14:00|1484.8|1484.4|1484.8|1484.4|1485|1484.8|1484.6|1484.4|7259
1609326850000|2020-12-30 11:14:10|1484.6|1484.2|1484.2|1483.8|1484.6|1484.2|1484.2|1483.8|135
1609326870000|2020-12-30 11:14:30|1484.4|1484|1484.4|1483.8|1484.4|1484|1484.4|1483.8|140
1609326880000|2020-12-30 11:14:40|1484.2|1483.6|1484|1483.6|1484.2|1483.8|1483.8|1483.4|5520
1609326890000|2020-12-30 11:14:50||1483.8||1483.8||1483.8||1483.8|189
1609326900000|2020-12-30 11:15:00|1483.8|1483.6|1483.8|1483.4|1483.8|1483.6|1483.8|1483.4|112
1609326920000|2020-12-30 11:15:20|1483.6||1483.6||1483.6||1483.6||0
1609326930000|2020-12-30 11:15:30|1483.8|1483.6|1483.8|1483.4|1483.8|1483.6|1483.8|1483.4|1646
1609326940000|2020-12-30 11:15:40|1483.6||1483.8||1483.8||1483.6||6
1609326950000|2020-12-30 11:15:50|1484|1483.6|1484|1483.8|1484|1483.8|1484|1483.6|507
1609326960000|2020-12-30 11:16:00|1484.2|1484|1484.4|1484|1484.4|1484|1484.2|1484|1784
1609326970000|2020-12-30 11:16:10|1484.2|1483.8|1484|1483.6|1484.2|1483.8|1483.8|1483.6|1537
1609326980000|2020-12-30 11:16:20||1483.8||1483.6||1483.8||1483.6|502
1609326990000|2020-12-30 11:16:30|1483.8|1483.8|1484.4|1484|1484.4|1484|1483.8|1483.8|6141
1609327000000|2020-12-30 11:16:40|1484.6|1484.2|1484.4|1484|1484.8|1484.4|1484.4|1484|3672
1609327010000|2020-12-30 11:16:50|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1339
1609327020000|2020-12-30 11:17:00|1484|1483.6|1483.8|1483.6|1484|1483.6|1483.8|1483.6|2007
1609327030000|2020-12-30 11:17:10|1484|1483.8|1484.2|1483.8|1484.2|1483.8|1484|1483.8|491
1609327050000|2020-12-30 11:17:30|1484|1484|1484|1483.8|1484|1484|1484|1483.8|1943
1609327060000|2020-12-30 11:17:40|1483.8|1483.6|1484|1483.8|1484|1483.8|1483.8|1483.6|2575
1609327070000|2020-12-30 11:17:50|1484.2|1484|1484.4|1484|1484.8|1484.6|1484.2|1484|12083
1609327080000|2020-12-30 11:18:00|1484.6|1484.2|1484.6|1484.2|1484.6|1484.4|1484.6|1484.2|524
1609327090000|2020-12-30 11:18:10|1484.4||1484.4||1484.4||1484.4||98
1609327100000|2020-12-30 11:18:20|1484.6|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.2|1934
1609327110000|2020-12-30 11:18:30|1484.6|1484.2|1484.4|1484.2|1484.6|1484.4|1484.4|1484.2|2320
1609327120000|2020-12-30 11:18:40|1484.2|1484|1484.2|1483.8|1484.2|1484|1484.2|1483.8|244
1609327180000|2020-12-30 11:19:40|1484|1483.6|1484.2|1483.8|1484.2|1483.8|1483.6|1483.2|6630
1609327210000|2020-12-30 11:20:10|1484|1483.6|1483.8|1483.4|1484|1483.6|1483.8|1483.4|200
1609327220000|2020-12-30 11:20:20||1483.2||1483.2||1483.2||1483.2|0
1609327250000|2020-12-30 11:20:50|1483.6||1483.6||1483.6||1483.6||0
1609327260000|2020-12-30 11:21:00|1483.4|1483|1483.2|1482.8|1483.4|1483|1483|1482.8|1363
1609327280000|2020-12-30 11:21:20|1483.4|1483|1483.6|1483.2|1483.6|1483.2|1483.4|1483|489
1609327290000|2020-12-30 11:21:30|||||||||1000
1609327300000|2020-12-30 11:21:40|1483.8|1483.4|1483.6|1483.4|1483.8|1483.4|1483.6|1483.4|668
1609327310000|2020-12-30 11:21:50||1483.2||1483.2||1483.2||1483.2|0
1609327330000|2020-12-30 11:22:10|1483.8|1483.4|1483.8|1483.4|1483.8|1483.6|1483.8|1483.4|270
1609327340000|2020-12-30 11:22:20|1484|1483.6|1484|1483.8|1484|1483.8|1484|1483.4|1809
1609327350000|2020-12-30 11:22:30||1483.6||1483.6||1483.6||1483.6|174
1609327370000|2020-12-30 11:22:50|1483.8|1483.4|1483.4|1483.2|1483.8|1483.4|1483.4|1483.2|906
1609327380000|2020-12-30 11:23:00|1483.6|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.4|3033
1609327390000|2020-12-30 11:23:10|1484|1483.6|1484.6|1484.2|1484.6|1484.2|1484|1483.6|5837
1609327410000|2020-12-30 11:23:30|1484.4|1484|1484.4|1484|1484.4|1484|1484.4|1484|1035
1609327420000|2020-12-30 11:23:40||1484.2||1484||1484.2||1484|252
1609327430000|2020-12-30 11:23:50|1484.2|1483.8|1483.8|1483.4|1484.2|1483.8|1483.6|1483.2|6863
1609327440000|2020-12-30 11:24:00|1483.6|1483.2|1483.6|1483.2|1483.6|1483.2|1483.6|1483.2|205
1609327450000|2020-12-30 11:24:10|1483.8||1483.8||1483.8||1483.8||0
1609327460000|2020-12-30 11:24:20|1483.6|1483.4|1483.6|1483.2|1483.6|1483.4|1483.6|1483.2|380
1609327480000|2020-12-30 11:24:40|1483.8|1483.4|1483.8|1483.4|1483.8|1483.6|1483.4|1483.2|1465
1609327500000|2020-12-30 11:25:00|1484|1483.6|1484|1483.6|1484|1483.6|1484|1483.6|500
1609327510000|2020-12-30 11:25:10|1484.2|1483.8|1484.2|1483.8|1484.2|1484|1484|1483.6|913
1609327520000|2020-12-30 11:25:20||1483.6||1483.6||1483.6||1483.6|0
1609327530000|2020-12-30 11:25:30|1484||1484||1484||1484||0
1609327540000|2020-12-30 11:25:40|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.4|22
1609327550000|2020-12-30 11:25:50||1483.6||1483.6||1483.6||1483.6|0
1609327560000|2020-12-30 11:26:00|1483.6|1483.4|1483.8|1483.6|1483.8|1483.6|1483.6|1483.2|787
1609327570000|2020-12-30 11:26:10|1483.6|1483.4|1484.4|1484|1484.6|1484.2|1483.6|1483.4|662
1609327590000|2020-12-30 11:26:30|1484.6|1484.2|1484.6|1484.2|1484.6|1484.4|1484.6|1484.2|2976
1609327610000|2020-12-30 11:26:50|1484.8|1484.4|1485|1484.6|1485|1484.8|1484.8|1484.4|1923
1609327620000|2020-12-30 11:27:00|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1205
1609327630000|2020-12-30 11:27:10|1484.6|1484.2|1484.8|1484.2|1484.8|1484.4|1484.6|1484.2|2466
1609327640000|2020-12-30 11:27:20|1484.6|1484|1484.6|1484.2|1484.6|1484.4|1484.2|1484|3572
1609327650000|2020-12-30 11:27:30|1484.8|1484.4|1484.8|1484.4|1485|1484.6|1484.6|1484.4|3103
1609327660000|2020-12-30 11:27:40||1484.2||1484.2||1484.2||1484.2|0
1609327670000|2020-12-30 11:27:50|1484.6|1484|1484|1483.8|1484.6|1484|1484|1483.6|1051
1609327680000|2020-12-30 11:28:00|1484.2|1484|1484.4|1484.2|1484.4|1484.2|1484.2|1484|0
1609327690000|2020-12-30 11:28:10|1484.2|1484|1484.2|1483.8|1484.2|1484|1484.2|1483.8|225
1609327700000|2020-12-30 11:28:20|1484|1483.6|1484|1483.6|1484.2|1483.6|1483.8|1483.4|604
1609327710000|2020-12-30 11:28:30|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|0
1609327720000|2020-12-30 11:28:40|1484.4|1484|1484.2|1483.8|1484.4|1484|1484.2|1483.8|500
1609327730000|2020-12-30 11:28:50|1484.4|1484|1484.6|1484.2|1484.6|1484.2|1484.4|1484|595
1609327750000|2020-12-30 11:29:10|1484.4|1484|1483.8|1483.6|1484.4|1484|1483.8|1483.4|1708
1609327760000|2020-12-30 11:29:20|1483.6|1483.4|1484|1483.4|1484|1483.6|1483.6|1483.4|413
1609327770000|2020-12-30 11:29:30|1484.2|1483.6|1484.2|1483.8|1484.2|1483.8|1484.2|1483.6|976
1609327780000|2020-12-30 11:29:40|1484.4|1484|1484.4|1483.8|1484.4|1484|1484.2|1483.8|1
1609327790000|2020-12-30 11:29:50|1484.2||1484.4||1484.4||1484.2||0
1609327800000|2020-12-30 11:30:00|1484.2||1484.4||1484.4||1484.2||0
1609327810000|2020-12-30 11:30:10|1484.6|1484|1484.6|1484.2|1484.6|1484.2|1484.6|1484|0
1609327830000|2020-12-30 11:30:30|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1345
1609327840000|2020-12-30 11:30:40||1484.6||1484.4||1484.6||1484.4|203
1609327850000|2020-12-30 11:30:50|1485|1484.6|1485|1484.8|1485|1484.8|1485|1484.6|0
1609327860000|2020-12-30 11:31:00|1485.2|1485|1485.8|1485.4|1485.8|1485.6|1485.2|1485|23883
1609327870000|2020-12-30 11:31:10|1486||1485.8||1486||1485.8||0
1609327880000|2020-12-30 11:31:20|1486||1486||1486||1486||0
1609327890000|2020-12-30 11:31:30|1485.8||1485.8||1485.8||1485.8||0
1609327900000|2020-12-30 11:31:40|1486|1485.6|1486.6|1486.2|1486.6|1486.2|1485.8|1485.6|4216
1609327910000|2020-12-30 11:31:50|1486.4|1486|1486.4|1486.2|1486.6|1486.4|1486.4|1486|5270
1609327920000|2020-12-30 11:32:00|1486.6||1486.6||1486.6||1486.6||0
1609327930000|2020-12-30 11:32:10|1486.4|1486|1486.6|1486.2|1486.6|1486.2|1485.8|1485.6|7768
1609327940000|2020-12-30 11:32:20|1486.4|1486|1486.4|1486|1486.4|1486|1486.2|1486|1108
1609327950000|2020-12-30 11:32:30|1486.6|1486.2|1487|1486.6|1487|1486.6|1486.6|1486.2|1789
1609327960000|2020-12-30 11:32:40|1487.2|1486.8|1487|1486.6|1487.2|1486.8|1487|1486.6|735
1609327980000|2020-12-30 11:33:00|1486.8|1486.4|1486.8|1486.4|1486.8|1486.6|1486.6|1486.2|886
1609327990000|2020-12-30 11:33:10||1486.2||1486.2||1486.4||1486.2|0
1609328000000|2020-12-30 11:33:20|1486.6|1486.4|1486.6|1486.2|1486.6|1486.4|1486.4|1486.2|1830
1609328010000|2020-12-30 11:33:30|1486.4|1486|1486.4|1486|1486.4|1486.2|1486.2|1486|1755
1609328020000|2020-12-30 11:33:40|1486.2|1485.8|1486.8|1486.4|1486.8|1486.4|1486.2|1485.8|5278
1609328030000|2020-12-30 11:33:50|1487|1486.6|1487|1486.6|1487|1486.6|1486.8|1486.6|0
1609328040000|2020-12-30 11:34:00|1486.8|1486.4|1486.6|1486.2|1487|1486.6|1486.4|1486.2|7303
1609328050000|2020-12-30 11:34:10|1486.8|1486|1486.8|1486.2|1486.8|1486.2|1486.8|1486|0
1609328070000|2020-12-30 11:34:30|1487|1486.4|1486.8|1486.4|1487|1486.8|1486.8|1486.4|1358
1609328080000|2020-12-30 11:34:40|1487|1486.6|1487|1486.6|1487|1486.6|1486.8|1486.6|805
1609328090000|2020-12-30 11:34:50|1486.8||1486.8||1487||1486.8||0
1609328100000|2020-12-30 11:35:00|1487|1486.8|1487.6|1487.2|1487.6|1487.4|1487|1486.8|9641
1609328110000|2020-12-30 11:35:10|1487.4|1487|1487.4|1487|1487.6|1487.2|1487.4|1487|3454
1609328120000|2020-12-30 11:35:20|1487.6|1487.2|1487.6|1487.2|1487.6|1487.4|1487.6|1487.2|0
1609328130000|2020-12-30 11:35:30|1487.4|1487|1487.4|1487|1487.4|1487|1487.2|1486.8|2525
1609328140000|2020-12-30 11:35:40|1487.2|1486.8|1487|1486.6|1487.2|1486.8|1486.8|1486.4|1641
1609328170000|2020-12-30 11:36:10||1486.8||1486.6||1486.8||1486.6|478
1609328180000|2020-12-30 11:36:20|1487.2|1486.8|1487.4|1487|1487.4|1487.2|1487.2|1486.6|1867
1609328190000|2020-12-30 11:36:30|1487.2|1486.8|1487.4|1487|1487.4|1487|1487|1486.8|3934
1609328200000|2020-12-30 11:36:40|1487.2||1487.2||1487.2||1487.2||0
1609328210000|2020-12-30 11:36:50|1487.4|1487.2|1487.4|1487|1487.4|1487.2|1487.2|1487|1263
1609328220000|2020-12-30 11:37:00|1487.6||1487.6||1487.6||1487.6||0
1609328240000|2020-12-30 11:37:20||1487.2||1487.2||1487.2||1487.2|0
1609328250000|2020-12-30 11:37:30|1487.8|1487.4|1487.6|1487.2|1488|1487.6|1487.4|1487|6778
1609328260000|2020-12-30 11:37:40||1487||1487||1487||1487|0
1609328290000|2020-12-30 11:38:10||1487.2||1487.2||1487.4||1487.2|1129
1609328300000|2020-12-30 11:38:20|1487.4|1487|1487.4|1487|1487.4|1487.2|1487.2|1487|654
1609328330000|2020-12-30 11:38:50|1487.6|1487.2|1487.6|1487.2|1487.6|1487.4|1487.6|1487.2|924
1609328350000|2020-12-30 11:39:10|1487.8||1487.8||1487.8||1487.8||0
1609328360000|2020-12-30 11:39:20|1487.4|1487|1487.4|1487|1487.4|1487|1487.4|1487|1146
1609328370000|2020-12-30 11:39:30|1487.2||1487.2||1487.2||1487.2||100
1609328380000|2020-12-30 11:39:40|1487.4|1487.2|1487.6|1487.2|1487.6|1487.4|1487.4|1487.2|539
1609328390000|2020-12-30 11:39:50|1487.4|1487|1487.4|1487|1487.4|1487|1487.4|1487|100
1609328400000|2020-12-30 11:40:00|||||||||45
1609328410000|2020-12-30 11:40:10|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|873
1609328440000|2020-12-30 11:40:40|1487.4|1487|1486.6|1486|1487.4|1487|1486.6|1486|1879
1609328450000|2020-12-30 11:40:50|1486.4|1485.8|1486.4|1485.8|1486.4|1485.8|1486.2|1485.8|2420
1609328460000|2020-12-30 11:41:00|1486.6|1486|1486.8|1486.6|1486.8|1486.6|1486.6|1486|1553
1609328470000|2020-12-30 11:41:10|1487|1486.8|1487.2|1486.8|1487.2|1487|1487|1486.8|1430
1609328480000|2020-12-30 11:41:20|1487|1486.6|1486.8|1486.4|1487.2|1486.8|1486.6|1486.4|540
1609328490000|2020-12-30 11:41:30|1487|1486.2|1486.8|1486.2|1487|1486.2|1486.8|1486.2|0
1609328500000|2020-12-30 11:41:40|1486.6||1486.6||1486.6||1486.6||500
1609328510000|2020-12-30 11:41:50|1486.4|1486|1486.2|1485.8|1486.4|1486|1486|1485.8|386
1609328520000|2020-12-30 11:42:00|1486||1486||1486||1486||90
1609328530000|2020-12-30 11:42:10|1486.2||1486.2||1486.2||1486.2||0
1609328540000|2020-12-30 11:42:20|1486|1485.6|1485.8|1485.4|1486.2|1485.6|1485.8|1485.4|2575
1609328550000|2020-12-30 11:42:30|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1565
1609328560000|2020-12-30 11:42:40|1485.8||1485.8||1485.8||1485.8||0
1609328570000|2020-12-30 11:42:50|1486|1485.4|1486|1485.6|1486|1485.6|1486|1485.4|0
1609328580000|2020-12-30 11:43:00|1486.2|1485.8|1486.4|1486|1486.4|1486|1486.2|1485.8|1781
1609328590000|2020-12-30 11:43:10|1486.2|1485.8|1486.2|1485.8|1486.2|1486|1486|1485.6|1393
1609328600000|2020-12-30 11:43:20|1486.4|1486|1486.8|1486.4|1486.8|1486.4|1486.4|1486|490
1609328630000|2020-12-30 11:43:50|1487|1486.8|1486.8|1486.6|1487|1486.8|1486.8|1486.6|1326
1609328640000|2020-12-30 11:44:00|1486.6|1486.4|1486.6|1486.2|1486.8|1486.6|1486.6|1486.2|1038
1609328650000|2020-12-30 11:44:10|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|1085
1609328670000|2020-12-30 11:44:30|1486.6|1486.2|1486.8|1486.2|1486.8|1486.2|1486.6|1486.2|208
1609328680000|2020-12-30 11:44:40||1486.4||1486.4||1486.6||1486.4|270
1609328690000|2020-12-30 11:44:50|1486.6||1486.8||1486.8||1486.6||177
1609328710000|2020-12-30 11:45:10||1486.6||1486.2||1486.6||1486.2|500
1609328720000|2020-12-30 11:45:20|1487|1486.4|1487.2|1486.8|1487.2|1487|1487|1486.4|1148
1609328730000|2020-12-30 11:45:30||1487||1487||1487||1487|100
1609328740000|2020-12-30 11:45:40|1487|1486.8|1487|1486.6|1487|1486.8|1487|1486.6|90
1609328770000|2020-12-30 11:46:10|1487.2|1486.8|1487.2|1486.8|1487.2|1487|1487.2|1486.6|1127
1609328780000|2020-12-30 11:46:20|1487.4|1487|1487.6|1487.2|1487.6|1487.2|1487.4|1487|600
1609328790000|2020-12-30 11:46:30|1487.8|1487.4|1487.4|1487.2|1487.8|1487.4|1487.4|1487.2|1235
1609328800000|2020-12-30 11:46:40|1487.6|1487|1487.2|1486.8|1487.6|1487|1487.2|1486.8|1195
1609328810000|2020-12-30 11:46:50|1487|1486.6|1487|1486.6|1487|1486.6|1487|1486.6|0
1609328820000|2020-12-30 11:47:00|1487.2||1487||1487.2||1487||0
1609328830000|2020-12-30 11:47:10|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|1486.4|1486|622
1609328870000|2020-12-30 11:47:50|1486.6|1486.2|1486.4|1486.2|1486.6|1486.2|1486.4|1486.2|248
1609328890000|2020-12-30 11:48:10|1486.2|1486|1486.2|1486|1486.2|1486|1486.2|1486|623
1609328910000|2020-12-30 11:48:30|1486|1485.8|1486|1485.6|1486|1485.8|1485.8|1485.6|1009
1609328920000|2020-12-30 11:48:40|1485.8|1485.4|1486.4|1486|1486.4|1486|1485.8|1485.4|3613
1609328930000|2020-12-30 11:48:50|1486.6|1486.2|1486.8|1486.4|1487|1486.6|1486.6|1486.2|4389
1609328940000|2020-12-30 11:49:00|1487|1486.6|1486.8|1486.4|1487|1486.6|1486.8|1486.4|409
1609328950000|2020-12-30 11:49:10|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|1079
1609328960000|2020-12-30 11:49:20|1486.8|1486.4|1486.6|1486.2|1486.8|1486.4|1486.6|1486.2|1716
1609328970000|2020-12-30 11:49:30|1486.4|1486|1486.2|1485.8|1486.4|1486|1486.2|1485.8|2272
1609329000000|2020-12-30 11:50:00|1486.4|1486|1486.4|1486|1486.4|1486|1486.4|1486|0
1609329010000|2020-12-30 11:50:10|1486.6||1486.6||1486.6||1486.6||0
1609329040000|2020-12-30 11:50:40|1486.4||1486.4||1486.4||1486.4||0
1609329050000|2020-12-30 11:50:50|1486.6|1486.2|1487|1486.4|1487|1486.4|1486.6|1486.2|463
1609329070000|2020-12-30 11:51:10|1486.8||1486.6||1486.8||1486.6||0
1609329080000|2020-12-30 11:51:20|1486.4|1486.2|1486.6|1486.2|1486.6|1486.2|1486.4|1486|2208
1609329110000|2020-12-30 11:51:50|1486.4|1486|1486.4|1486|1486.4|1486|1486.2|1486|388
1609329130000|2020-12-30 11:52:10|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|718
1609329140000|2020-12-30 11:52:20|1486.4|1486|1486.6|1486.2|1486.6|1486.4|1486.4|1486|10864
1609329170000|2020-12-30 11:52:50|1486.8|1486.4|1486.8|1486.6|1486.8|1486.6|1486.6|1486.4|1910
1609329180000|2020-12-30 11:53:00|1487||1487.2||1487.2||1487||0
1609329190000|2020-12-30 11:53:10|1487||1487||1487||1487||0
1609329200000|2020-12-30 11:53:20|1486.8|1486.4|1486.4|1486.2|1486.8|1486.4|1486.4|1486.2|580
1609329210000|2020-12-30 11:53:30|1486.2|1486|1486.2|1485.8|1486.2|1486|1486.2|1485.8|500
1609329230000|2020-12-30 11:53:50|1486.4|1486|1486.4|1486|1486.6|1486.4|1486.4|1486|1761
1609329240000|2020-12-30 11:54:00|1486.2|1485.8|1486|1485.8|1486.2|1485.8|1486|1485.8|589
1609329250000|2020-12-30 11:54:10|1486.2|1486|1485.8|1485.6|1486.2|1486|1485.8|1485.4|600
1609329260000|2020-12-30 11:54:20|1486||1486.2||1486.2||1486||0
1609329270000|2020-12-30 11:54:30|1486|1485.8|1486|1485.8|1486|1485.8|1486|1485.8|0
1609329320000|2020-12-30 11:55:20|1486.2|1486|1486.4|1486|1486.6|1486.2|1486.2|1486|2148
1609329350000|2020-12-30 11:55:50|1486.2|1485.8|1486.2|1486|1486.4|1486|1486.2|1485.8|390
1609329370000|2020-12-30 11:56:10|1486.4|1486.2|1486.6|1486.4|1486.6|1486.4|1486.4|1486.2|4302
1609329380000|2020-12-30 11:56:20|1487|1486.8|1487|1486.8|1487|1486.8|1487|1486.8|7015
1609329400000|2020-12-30 11:56:40|1486.8|1486.6|1487|1486.8|1487.2|1486.8|1486.6|1486.2|17268
1609329410000|2020-12-30 11:56:50|1486.8|1486.6|1487|1486.6|1487|1486.6|1486.8|1486.6|211
1609329420000|2020-12-30 11:57:00|1486.8|1486.2|1486.8|1486.4|1487|1486.4|1486.2|1486|23832
1609329440000|2020-12-30 11:57:20|1486.6|1486.2|1486.4|1486|1486.6|1486.4|1486.4|1486|2094
1609329450000|2020-12-30 11:57:30|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|236
1609329470000|2020-12-30 11:57:50|1486.4|1486|1486.4|1486|1486.4|1486|1486.2|1486|979
1609329510000|2020-12-30 11:58:30|1486.6|1486.2|1486.4|1486|1486.8|1486.4|1486.4|1486|1360
1609329520000|2020-12-30 11:58:40|1486.2|1486.2|1486.2|1485.8|1486.2|1486.2|1486|1485.8|1879
1609329540000|2020-12-30 11:59:00|1486|1485.6|1486|1485.8|1486|1485.8|1485.6|1485.4|2914
1609329550000|2020-12-30 11:59:10|1486.2|1485.6|1486.2|1485.8|1486.2|1485.8|1486.2|1485.6|0
1609329560000|2020-12-30 11:59:20|1486|1485.6|1486|1485.6|1486|1485.6|1486|1485.6|689
1609329570000|2020-12-30 11:59:30|1486.2||1486.2||1486.2||1486.2||0
1609329590000|2020-12-30 11:59:50|1486.4|1485.8|1486.6|1486.2|1486.6|1486.2|1486.4|1485.8|1181
1609329600000|2020-12-30 12:00:00|1486.4|1486|1486|1485.4|1486.6|1486|1485.8|1485.4|948
1609329610000|2020-12-30 12:00:10|1485.8|1485.2|1485.4|1485|1485.8|1485.2|1485.4|1485|500
1609329620000|2020-12-30 12:00:20|1485.2|1484.8|1485.4|1484.8|1485.4|1484.8|1485.2|1484.8|2599
1609329630000|2020-12-30 12:00:30|1485.2|1484.6|1485|1484.6|1485.2|1484.6|1484.8|1484.6|920
1609329640000|2020-12-30 12:00:40|1484.8|1484.4|1484.8|1484.2|1484.8|1484.4|1484.6|1484.2|299
1609329650000|2020-12-30 12:00:50|1484.6|1484.4|1484.8|1484.6|1484.8|1484.6|1484.6|1484.4|429
1609329660000|2020-12-30 12:01:00|1485|1484.8|1485|1484.6|1485|1484.8|1484.8|1484.6|372
1609329670000|2020-12-30 12:01:10|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|0
1609329680000|2020-12-30 12:01:20||1484.6||1484.6||1484.6||1484.6|0
1609329690000|2020-12-30 12:01:30||1484.4||1484.4||1484.4||1484.4|0
1609329700000|2020-12-30 12:01:40|1485|1484.6|1485.4|1485|1485.4|1485.2|1485|1484.6|5941
1609329720000|2020-12-30 12:02:00|1485.6|1485.2|1485.4|1485|1485.6|1485.2|1485.2|1485|3020
1609329730000|2020-12-30 12:02:10|1485.2||1485.2||1485.2||1485.2||0
1609329740000|2020-12-30 12:02:20|1485|1484.8|1485.2|1484.8|1485.2|1484.8|1485|1484.8|414
1609329750000|2020-12-30 12:02:30|1485||1485.2||1485.2||1485||201
1609329760000|2020-12-30 12:02:40||1485||1484.8||1485||1484.8|6
1609329770000|2020-12-30 12:02:50|1485||1485||1485||1485||0
1609329780000|2020-12-30 12:03:00|1484.8|1484.6|1484.8|1484.4|1484.8|1484.6|1484.8|1484.4|238
1609329800000|2020-12-30 12:03:20|1485|1484.6|1484.8|1484.4|1485.2|1484.8|1484.8|1484.4|388
1609329810000|2020-12-30 12:03:30|1485|1484.6|1485.4|1485.2|1485.4|1485.2|1485|1484.6|952
1609329820000|2020-12-30 12:03:40|1485.6||1485.6||1485.6||1485.6||0
1609329830000|2020-12-30 12:03:50|1485.4|1485|1485.4|1485|1485.4|1485|1485.4|1485|142
1609329840000|2020-12-30 12:04:00||1485.2||1485||1485.2||1485|292
1609329870000|2020-12-30 12:04:30|1485.2||1485.2||1485.2||1485.2||0
1609329880000|2020-12-30 12:04:40|1485|1484.8|1485|1484.6|1485.2|1484.8|1484.8|1484.6|4320
1609329890000|2020-12-30 12:04:50|1484.8|1484.4|1484.8|1484.6|1485|1484.8|1484.6|1484.4|5477
1609329900000|2020-12-30 12:05:00|1485|1484.8|1484.8|1484.6|1485|1484.8|1484.8|1484.6|4513
1609329910000|2020-12-30 12:05:10|1485|1484.8|1485|1484.8|1485|1484.8|1485|1484.8|1569
1609329920000|2020-12-30 12:05:20|1484.8|1484.6|1484.8|1484.4|1484.8|1484.6|1484.8|1484.4|270
1609329940000|2020-12-30 12:05:40|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|136
1609329950000|2020-12-30 12:05:50|1484.4|1484.4|1484.8|1484.4|1484.8|1484.4|1484.4|1484.4|35
1609329960000|2020-12-30 12:06:00|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|381
1609329970000|2020-12-30 12:06:10|1484.8|1484.4|1484.6|1484.2|1484.8|1484.6|1484.4|1484|558
1609329980000|2020-12-30 12:06:20|1484.4|1484|1484.2|1483.6|1484.4|1484|1484|1483.6|1277
1609329990000|2020-12-30 12:06:30||1483.8||1483.8||1484||1483.8|0
1609330000000|2020-12-30 12:06:40|1484|1483.6|1484.2|1483.8|1484.2|1484|1483.8|1483.6|4643
1609330010000|2020-12-30 12:06:50|1484|1483.6|1484|1483.4|1484|1483.6|1483.8|1483.4|323
1609330020000|2020-12-30 12:07:00|1483.8|1483.2|1483.6|1483.2|1483.8|1483.2|1483.6|1483.2|0
1609330030000|2020-12-30 12:07:10|1483.8|1483.4|1483.8|1483.4|1483.8|1483.6|1483.8|1483.4|236
1609330040000|2020-12-30 12:07:20|1483.6|1483.2|1483.8|1483.6|1484|1483.8|1483.4|1483.2|7761
1609330050000|2020-12-30 12:07:30|1484|1483.4|1484.2|1483.8|1484.2|1484|1483.6|1483.4|4877
1609330060000|2020-12-30 12:07:40|1484||1484||1484||1484||0
1609330070000|2020-12-30 12:07:50|1484.2||1484.2||1484.2||1484.2||0
1609330080000|2020-12-30 12:08:00|1484.4|1484|1485|1484.8|1485|1484.8|1484.4|1484|2787
1609330090000|2020-12-30 12:08:10|1484.8|1484.6|1485|1484.4|1485|1484.6|1484.8|1484.4|400
1609330100000|2020-12-30 12:08:20|1484.8|1484.2|1484.6|1484.2|1484.8|1484.2|1484.6|1484.2|0
1609330110000|2020-12-30 12:08:30|1484.4|1484|1484.2|1483.8|1484.4|1484|1484.2|1483.8|1140
1609330120000|2020-12-30 12:08:40|1484.4|1484|1484.6|1484.2|1484.6|1484.2|1484.4|1484|0
1609330130000|2020-12-30 12:08:50|1484.4|1484|1484.4|1484|1484.4|1484.4|1484.4|1484|281
1609330140000|2020-12-30 12:09:00|1484.6||1484.6||1484.6||1484.6||0
1609330150000|2020-12-30 12:09:10||1484.2||1484.2||1484.2||1484.2|0
1609330160000|2020-12-30 12:09:20|1484.4||1484.6||1484.8||1484.4||0
1609330170000|2020-12-30 12:09:30|1484.8||1484.6||1484.8||1484.6||0
1609330180000|2020-12-30 12:09:40|1484.4|1484|1484.2|1483.8|1484.4|1484|1484.2|1483.8|167
1609330200000|2020-12-30 12:10:00|1484|1483.6|1484|1483.6|1484|1483.6|1483.8|1483.4|963
1609330210000|2020-12-30 12:10:10|1483.8|1483.4|1484|1483.6|1484|1483.8|1483.8|1483.4|946
1609330230000|2020-12-30 12:10:30|1484.2|1483.8|1484.6|1484.2|1484.6|1484.2|1484.2|1483.8|1555
1609330240000|2020-12-30 12:10:40||1484.4||1484.4||1484.4||1484.4|0
1609330250000|2020-12-30 12:10:50|1484.8||1484.8||1484.8||1484.8||0
1609330260000|2020-12-30 12:11:00|1484.6|1484.2|1484|1483.6|1484.6|1484.2|1483.8|1483.6|2515
1609330290000|2020-12-30 12:11:30|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.4|181
1609330330000|2020-12-30 12:12:10|1483.6|1483.2|1484|1483.6|1484.2|1483.6|1483.4|1483.2|2125
1609330350000|2020-12-30 12:12:30|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|0
1609330360000|2020-12-30 12:12:40|1484.4||1484.2||1484.4||1484.2||0
1609330380000|2020-12-30 12:13:00|1484|1484|1484.2|1484|1484.2|1484|1484|1484|1638
1609330390000|2020-12-30 12:13:10|1484.4|1484.2|1484.4|1484|1484.4|1484.2|1484.2|1484|1076
1609330420000|2020-12-30 12:13:40|1484.2||1484.2||1484.2||1484.2||2
1609330430000|2020-12-30 12:13:50|1484.4||1484.4||1484.4||1484.4||0
1609330440000|2020-12-30 12:14:00|1484.6|1484.2|1485|1484.6|1485|1484.8|1484.6|1484|9069
1609330460000|2020-12-30 12:14:20|1485.2|1484.8|1485.2|1484.8|1485.2|1485|1485.2|1484.8|300
1609330470000|2020-12-30 12:14:30|1485|1485|1484.6|1484.2|1485|1485|1484.4|1484.2|5464
1609330500000|2020-12-30 12:15:00|1484.4|1484.4|1485|1484.4|1485|1484.4|1484.4|1484.4|439
1609330520000|2020-12-30 12:15:20|1485.2|1484.6|1485.6|1485.2|1485.6|1485.2|1485.2|1484.6|2080
1609330540000|2020-12-30 12:15:40|1485.4|1485|1485|1484.6|1485.4|1485|1484.8|1484.6|5784
1609330550000|2020-12-30 12:15:50|1485.2|1484.8|1484.8|1484.6|1485.2|1484.8|1484.6|1484.2|13722
1609330560000|2020-12-30 12:16:00|1485|1484.8|1485.2|1484.8|1485.2|1484.8|1485|1484.8|800
1609330570000|2020-12-30 12:16:10|1485.4|1485|1485.2|1485|1485.4|1485|1485.2|1485|0
1609330580000|2020-12-30 12:16:20|1485.4||1485.4||1485.4||1485.4||0
1609330590000|2020-12-30 12:16:30|1485.6|1485.2|1485.8|1485.4|1485.8|1485.4|1485.6|1485.2|1220
1609330600000|2020-12-30 12:16:40|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1085
1609330610000|2020-12-30 12:16:50|1485.4|1485|1485.4|1485|1485.4|1485|1485.2|1485|160
1609330620000|2020-12-30 12:17:00|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|950
1609330630000|2020-12-30 12:17:10|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|0
1609330640000|2020-12-30 12:17:20|1485.6|1485.2|1485.6|1485.2|1485.8|1485.2|1485.4|1485.2|140
1609330650000|2020-12-30 12:17:30||1485.4||1485.2||1485.4||1485.2|722
1609330660000|2020-12-30 12:17:40|1485.4|1485|1485|1484.8|1485.4|1485|1485|1484.8|155
1609330670000|2020-12-30 12:17:50|1485.2|1485|1485.6|1485.2|1485.6|1485.2|1485.2|1485|8312
1609330680000|2020-12-30 12:18:00|1485.8|1485.4|1486|1485.6|1486|1485.6|1485.8|1485.4|461
1609330690000|2020-12-30 12:18:10|1486.2|1485.8|1486.4|1486|1486.4|1486.2|1486.2|1485.8|4441
1609330700000|2020-12-30 12:18:20||1486.2||1486||1486.2||1486|629
1609330710000|2020-12-30 12:18:30|1486.2|1485.8|1486|1485.6|1486.4|1485.8|1486|1485.6|595
1609330720000|2020-12-30 12:18:40|1485.8|1485.4|1485.6|1485.2|1485.8|1485.6|1485.6|1485.2|3791
1609330730000|2020-12-30 12:18:50|1485.4|1485.4|1485.4|1485|1485.6|1485.4|1485.4|1485|716
1609330740000|2020-12-30 12:19:00||1484.8||1485||1485||1484.8|877
1609330750000|2020-12-30 12:19:10|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|179
1609330760000|2020-12-30 12:19:20|1485|1485|1485|1484.6|1485|1485|1484.8|1484.6|426
1609330770000|2020-12-30 12:19:30|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|0
1609330780000|2020-12-30 12:19:40||1484.6||1484.6||1484.6||1484.6|0
1609330800000|2020-12-30 12:20:00|1484.8|1484.4|1484.6|1484.2|1484.8|1484.4|1484.4|1484.2|737
1609330810000|2020-12-30 12:20:10|1484.4|1484.4|1484.4|1484.2|1484.4|1484.4|1484.4|1484.2|6
1609330820000|2020-12-30 12:20:20|1484.6|1484.4|1484.4|1484.2|1484.6|1484.4|1484.4|1484.2|368
1609330830000|2020-12-30 12:20:30|1484.6|1484.4|1484.6|1484.2|1484.6|1484.4|1484.6|1484.2|0
1609330850000|2020-12-30 12:20:50|1484.8|1484.4|1484.8|1484.6|1484.8|1484.6|1484.8|1484.4|157
1609330860000|2020-12-30 12:21:00|1484.6|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.4|136
1609330870000|2020-12-30 12:21:10|1484.6|1484.2|1484.4|1484.2|1484.6|1484.2|1484.4|1484.2|387
1609330880000|2020-12-30 12:21:20|1484.6|1484.4|1484.6|1484.2|1484.8|1484.4|1484.6|1484.2|167
1609330890000|2020-12-30 12:21:30|1484.4|1484|1484.4|1484|1484.4|1484|1484.2|1484|3378
1609330900000|2020-12-30 12:21:40|1484.2||1484.2||1484.2||1484.2||0
1609330910000|2020-12-30 12:21:50|1484.4||1484.4||1484.4||1484.4||10
1609330920000|2020-12-30 12:22:00|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484|1483.8|215
1609330930000|2020-12-30 12:22:10|1484|1483.6|1484|1483.6|1484|1483.6|1484|1483.6|0
1609330940000|2020-12-30 12:22:20||1483.8||1483.8||1483.8||1483.8|800
1609330950000|2020-12-30 12:22:30|1483.8|1483.6|1483.8|1483.6|1483.8|1483.6|1483.8|1483.6|168
1609330960000|2020-12-30 12:22:40|1483.6|1483.4|1483.6|1483.4|1483.8|1483.4|1483.6|1483.4|1296
1609330980000|2020-12-30 12:23:00|1483.8|1483.6|1484|1483.6|1484.4|1484|1483.8|1483.6|991
1609331000000|2020-12-30 12:23:20|1483.8|1483.4|1483.6|1483.4|1483.8|1483.4|1483.6|1483.4|189
1609331010000|2020-12-30 12:23:30|1483.8||1483.8||1483.8||1483.8||841
1609331020000|2020-12-30 12:23:40|1484|1483.6|1484.4|1484|1484.4|1484|1484|1483.6|4
1609331030000|2020-12-30 12:23:50|1484.2|1484.2|1484.6|1484.2|1484.6|1484.2|1484.2|1484|1733
1609331040000|2020-12-30 12:24:00||1484||1484||1484||1484|0
1609331060000|2020-12-30 12:24:20|1485|1484.2|1484.6|1484.2|1485|1484.6|1484.6|1484.2|5615
1609331090000|2020-12-30 12:24:50|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.8|1484.4|176
1609331100000|2020-12-30 12:25:00|1484.8|1484.4|1484.8|1484.4|1484.8|1484.6|1484.8|1484.4|2530
1609331110000|2020-12-30 12:25:10|1485|1484.8|1485|1484.6|1485.2|1484.8|1485|1484.6|584
1609331140000|2020-12-30 12:25:40|1484.8||1484.8||1484.8||1484.8||800
1609331150000|2020-12-30 12:25:50|1485|1484.8|1485|1484.8|1485|1484.8|1485|1484.8|410
1609331170000|2020-12-30 12:26:10|1484.8|1484.6|1485|1484.6|1485|1484.8|1484.8|1484.6|685
1609331190000|2020-12-30 12:26:30|1485.2|1484.8|1485.4|1485|1485.4|1485|1485.2|1484.8|1261
1609331200000|2020-12-30 12:26:40|1485.2||1485.2||1485.2||1485.2||1039
1609331210000|2020-12-30 12:26:50|1485.4||1485.4||1485.4||1485.4||0
1609331220000|2020-12-30 12:27:00|1485.6|1485.2|1485.8|1485.4|1485.8|1485.4|1485.6|1485.2|982
1609331230000|2020-12-30 12:27:10|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.2|1485|9632
1609331250000|2020-12-30 12:27:30|1485.8|1485.6|1485.8|1485.4|1485.8|1485.6|1485.8|1485.4|1324
1609331260000|2020-12-30 12:27:40|1486|1485.6|1486.4|1486|1486.4|1486|1486|1485.6|2124
1609331270000|2020-12-30 12:27:50|1486.2|1485.8|1486|1485.6|1486.2|1485.8|1485.8|1485.6|289
1609331280000|2020-12-30 12:28:00|1485.8|1485.4|1485.4|1485.2|1485.8|1485.4|1485.4|1485.2|3530
1609331290000|2020-12-30 12:28:10|1485.2|1485|1485.2|1484.6|1485.4|1485|1485|1484.6|438
1609331320000|2020-12-30 12:28:40|1485|1484.8|1485.2|1484.8|1485.2|1484.8|1485|1484.6|2040
1609331340000|2020-12-30 12:29:00|1485|1484.6|1484.8|1484.4|1485|1484.6|1484.8|1484.4|529
1609331350000|2020-12-30 12:29:10||1484.2||1484.4||1484.4||1484.2|0
1609331360000|2020-12-30 12:29:20|1484.6|1484.6|1484.8|1484.4|1484.8|1484.6|1484.6|1484.4|540
1609331380000|2020-12-30 12:29:40|1484.6||1484.6||1484.8||1484.6||1040
1609331390000|2020-12-30 12:29:50|1484.4|1484.2|1484.6|1484.2|1484.6|1484.2|1484.4|1484.2|34
1609331400000|2020-12-30 12:30:00|1484.8|1484.4|1484.8|1484.6|1484.8|1484.6|1484.4|1484.4|1162
1609331410000|2020-12-30 12:30:10|1485|1484.8|1485|1484.6|1485|1484.8|1485|1484.6|200
1609331450000|2020-12-30 12:30:50|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1225
1609331460000|2020-12-30 12:31:00|1485|1484.6|1485|1484.6|1485|1484.6|1484.8|1484.6|628
1609331470000|2020-12-30 12:31:10|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|0
1609331480000|2020-12-30 12:31:20|1485|1484.6|1485.2|1484.8|1485.2|1484.8|1485|1484.6|0
1609331490000|2020-12-30 12:31:30|1485.4|1485|1485.4|1485|1485.4|1485.2|1485.4|1485|2499
1609331500000|2020-12-30 12:31:40|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|649
1609331510000|2020-12-30 12:31:50|1485.4|1485|1484.6|1484.2|1485.4|1485.2|1484.6|1484.2|1883
1609331520000|2020-12-30 12:32:00|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.8|1484.2|0
1609331540000|2020-12-30 12:32:20|1484.6|1484.2|1484.8|1484.4|1484.8|1484.4|1484.6|1484.2|760
1609331550000|2020-12-30 12:32:30|1484.6|1484.2|1484.8|1484.4|1484.8|1484.4|1484.6|1484.2|1949
1609331560000|2020-12-30 12:32:40|1485|1484.6|1485.6|1485.2|1485.6|1485.2|1485|1484.6|16903
1609331570000|2020-12-30 12:32:50|1485.4|1485.4|1485.4|1485|1485.4|1485.4|1485.2|1485|823
1609331580000|2020-12-30 12:33:00||1484.8||1485||1485||1484.8|0
1609331590000|2020-12-30 12:33:10|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485|1484.8|907
1609331610000|2020-12-30 12:33:30|1485.4||1485.4||1485.4||1485.4||0
1609331620000|2020-12-30 12:33:40||1485||1485||1485||1485|0
1609331630000|2020-12-30 12:33:50|1485.6|1485.2|1485.6|1485.2|1485.6|1485.4|1485.2|1485|11598
1609331640000|2020-12-30 12:34:00|||||||||2
1609331650000|2020-12-30 12:34:10|1485.4|1485|1485.2|1484.8|1485.4|1485|1485|1484.8|1606
1609331660000|2020-12-30 12:34:20|1485|1484.6|1484.8|1484.4|1485|1484.6|1484.8|1484.4|944
1609331670000|2020-12-30 12:34:30|1485|1484.6|1485|1484.6|1485|1484.6|1485|1484.4|0
1609331690000|2020-12-30 12:34:50|1484.8|1484.4|1484.6|1484.4|1485|1484.6|1484.6|1484.4|6131
1609331700000|2020-12-30 12:35:00|1484.4|1484.2|1484.6|1484.4|1484.6|1484.4|1484.4|1484.2|500
1609331710000|2020-12-30 12:35:10|1484.4|1484.2|1484.8|1484.4|1484.8|1484.4|1484.4|1484.2|423
1609331720000|2020-12-30 12:35:20|1485||1485||1485||1485||0
1609331730000|2020-12-30 12:35:30|1484.8|1484.6|1485|1484.6|1485|1484.6|1484.8|1484.6|1000
1609331740000|2020-12-30 12:35:40|1485.2|1484.8|1485|1484.6|1485.2|1485|1485|1484.6|2230
1609331760000|2020-12-30 12:36:00|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1970
1609331770000|2020-12-30 12:36:10|1485|1484.6|1484.8|1484.4|1485|1484.6|1484.8|1484.4|530
1609331790000|2020-12-30 12:36:30|1485|1484.6|1485|1484.6|1485|1484.6|1485|1484.6|0
1609331800000|2020-12-30 12:36:40|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.4|1448
1609331810000|2020-12-30 12:36:50|1484.6|1484.6|1484.6|1484.2|1484.6|1484.6|1484.6|1484.2|746
1609331850000|2020-12-30 12:37:30|1484.4|1484|1484.2|1484|1484.4|1484|1484|1483.8|2936
1609331860000|2020-12-30 12:37:40|1484.4|1484.2|1484.6|1484.4|1484.6|1484.4|1484.2|1484.2|768
1609331870000|2020-12-30 12:37:50||1484.2||1484.2||1484.2||1484.2|0
1609331890000|2020-12-30 12:38:10|1484.4|1484|1484.4|1484|1484.4|1484|1484.4|1484|794
1609331920000|2020-12-30 12:38:40|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484|1483.8|697
1609331960000|2020-12-30 12:39:20||1484||1483.8||1484||1483.8|352
1609331970000|2020-12-30 12:39:30||1484||1484||1484||1483.8|0
1609332000000|2020-12-30 12:40:00|||||||||472
1609332010000|2020-12-30 12:40:10|1484|1483.8|1484.6|1484.2|1484.6|1484.2|1484|1483.8|4510
1609332020000|2020-12-30 12:40:20|1484.4|1484.4|1484.4|1484|1484.6|1484.4|1484.2|1484|5711
1609332030000|2020-12-30 12:40:30|1484.6||1484.6||1484.6||1484.6||0
1609332050000|2020-12-30 12:40:50|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|1484.4|1484|1055
1609332060000|2020-12-30 12:41:00|1484.6|1484.4|1485|1484.6|1485|1484.6|1484.6|1484.4|1266
1609332070000|2020-12-30 12:41:10|1484.8|1484.4|1484.4|1484.2|1484.8|1484.4|1484.4|1484.2|1608
1609332090000|2020-12-30 12:41:30||1484||1484||1484||1484|402
1609332110000|2020-12-30 12:41:50|1484.2|1483.8|1484|1483.6|1484.2|1483.8|1483.8|1483.6|6391
1609332130000|2020-12-30 12:42:10|1483.8|1483.4|1483.6|1483.4|1483.8|1483.4|1483.6|1483.4|530
1609332140000|2020-12-30 12:42:20|1483.4|1483.2|1483.8|1483.6|1483.8|1483.6|1483.4|1483|3406
1609332150000|2020-12-30 12:42:30|1484|1483.8|1484|1483.6|1484|1483.8|1484|1483.6|236
1609332160000|2020-12-30 12:42:40|1484.2|1483.8|1484.4|1484.2|1484.6|1484.4|1484.2|1483.8|6160
1609332180000|2020-12-30 12:43:00|1484.2|1484|1484.2|1483.6|1484.2|1484|1484.2|1483.6|445
1609332200000|2020-12-30 12:43:20||1483.8||1483.8||1483.8||1483.8|0
1609332210000|2020-12-30 12:43:30|1484.4|1484|1484.4|1484|1484.4|1484.2|1484.4|1484|1370
1609332220000|2020-12-30 12:43:40|1484.2|1484.2|1484.4|1484|1484.4|1484.2|1484.2|1484|516
1609332230000|2020-12-30 12:43:50|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|319
1609332240000|2020-12-30 12:44:00|1484.4|1484.4|1484.4|1484.2|1484.4|1484.4|1484.4|1484.2|3594
1609332250000|2020-12-30 12:44:10|1484.6|1484.4|1484.6|1484.4|1484.6|1484.4|1484.6|1484.4|101
1609332260000|2020-12-30 12:44:20||1484.2||1484.2||1484.2||1484.2|0
1609332290000|2020-12-30 12:44:50|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.8|1484.4|1994
1609332310000|2020-12-30 12:45:10|1484.8|1484.4|1484.8|1484.4|1485|1484.4|1484.4|1484.2|2416
1609332320000|2020-12-30 12:45:20|1485|1484.6|1485|1484.6|1485|1484.8|1485|1484.6|260
1609332330000|2020-12-30 12:45:30|1484.8|1484.4|1485|1484.8|1485|1484.8|1484.6|1484.4|1862
1609332340000|2020-12-30 12:45:40|1485.2|1485|1485|1484.8|1485.2|1485|1485|1484.8|482
1609332350000|2020-12-30 12:45:50|1484.8|1484.6|1484.8|1484.4|1484.8|1484.6|1484.8|1484.4|188
1609332360000|2020-12-30 12:46:00|1485|1484.6|1484.4|1484|1485|1484.8|1484.4|1484|3432
1609332370000|2020-12-30 12:46:10||1484.2||1484.2||1484.2||1484.2|0
1609332380000|2020-12-30 12:46:20|1484.6|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.4|593
1609332390000|2020-12-30 12:46:30||1484.2||1484.2||1484.2||1484.2|0
1609332410000|2020-12-30 12:46:50|1484.6|1484|1484.4|1484|1484.6|1484|1484.2|1484|2447
1609332420000|2020-12-30 12:47:00|1484.6|1484.2|1484.6|1484.2|1484.6|1484.4|1484.4|1484.2|980
1609332440000|2020-12-30 12:47:20|1484.4|1484|1484.2|1483.8|1484.4|1484|1484.2|1483.8|4698
1609332460000|2020-12-30 12:47:40|1484|1484|1484|1483.8|1484|1484|1484|1483.8|734
1609332470000|2020-12-30 12:47:50|1484.2|1484|1484|1483.8|1484.2|1484|1484|1483.8|360
1609332480000|2020-12-30 12:48:00|1483.8|1483.6|1484.2|1483.6|1484.2|1483.6|1483.8|1483.6|2360
1609332500000|2020-12-30 12:48:20|1484.4|1483.8|1484.4|1484|1484.4|1484|1484.4|1483.8|238
1609332520000|2020-12-30 12:48:40|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|0
1609332530000|2020-12-30 12:48:50||1484.4||1484.2||1484.4||1484.2|150
1609332550000|2020-12-30 12:49:10||1484.4||1484.4||1484.4||1484.4|0
1609332560000|2020-12-30 12:49:20|1484.4|1484.2|1484.4|1484.2|1484.6|1484.4|1484.4|1484.2|686
1609332570000|2020-12-30 12:49:30|1484.2|1484|1484.2|1484|1484.2|1484|1484.2|1484|545
1609332580000|2020-12-30 12:49:40|1484.4|1484.2|1484.6|1484.2|1484.6|1484.4|1484.4|1484.2|321
1609332590000|2020-12-30 12:49:50||1484.4||1484.2||1484.4||1484.2|100
1609332600000|2020-12-30 12:50:00|1484.4|1484|1484.2|1483.8|1484.4|1484|1484|1483.8|2207
1609332610000|2020-12-30 12:50:10|||||||||183
1609332630000|2020-12-30 12:50:30|1484|1483.6|1484|1483.8|1484|1483.8|1483.8|1483.6|341
1609332640000|2020-12-30 12:50:40|1483.8|1483.6|1483.6|1483.4|1483.8|1483.6|1483.6|1483.4|1052
1609332650000|2020-12-30 12:50:50|1483.8|1483.6|1484|1483.6|1484|1483.6|1483.8|1483.6|284
1609332670000|2020-12-30 12:51:10|1483.8|1483.4|1483.8|1483.4|1483.8|1483.6|1483.8|1483.4|2993
1609332690000|2020-12-30 12:51:30|1484|1483.6|1484|1483.6|1484|1483.6|1484|1483.6|369
1609332700000|2020-12-30 12:51:40|1483.8|1483.8|1483.8|1483.4|1483.8|1483.8|1483.6|1483.4|522
1609332710000|2020-12-30 12:51:50|1483.6|1483.6|1483.8|1483.4|1483.8|1483.6|1483.6|1483.4|939
1609332740000|2020-12-30 12:52:20|1483.6|1483.2|1483.6|1483.4|1483.8|1483.4|1483.2|1483|1631
1609332750000|2020-12-30 12:52:30|1483.8|1483.6|1484|1483.8|1484|1483.8|1483.8|1483.6|1919
1609332760000|2020-12-30 12:52:40|1484.2|1484|1484.4|1484|1484.4|1484|1484.2|1484|1674
1609332770000|2020-12-30 12:52:50|1484.2|1483.8|1484|1483.8|1484.2|1483.8|1484|1483.8|134
1609332780000|2020-12-30 12:53:00|1483.8|1483.6|1483.8|1483.6|1483.8|1483.6|1483.8|1483.4|400
1609332790000|2020-12-30 12:53:10|1484||1484||1484||1484||0
1609332800000|2020-12-30 12:53:20|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|0
1609332810000|2020-12-30 12:53:30|1484.4|1484|1484.4|1484|1484.4|1484|1484.4|1484|590
1609332820000|2020-12-30 12:53:40|1484.6|1484.2|1484.4|1484|1484.6|1484.2|1484.4|1484|992
1609332830000|2020-12-30 12:53:50|1484.2|1484.2|1484.4|1484|1484.4|1484.2|1484.2|1484|470
1609332850000|2020-12-30 12:54:10|1484.6||1484.6||1484.6||1484.6||0
1609332860000|2020-12-30 12:54:20|1484.4||1484.4||1484.4||1484.4||127
1609332870000|2020-12-30 12:54:30|1484.2|1483.8|1484|1483.8|1484.2|1483.8|1483.8|1483.6|3181
1609332890000|2020-12-30 12:54:50|1484.2|1484|1484.2|1483.8|1484.2|1484|1484.2|1483.8|918
1609332910000|2020-12-30 12:55:10|1484.4|1484|1484.4|1484.2|1484.6|1484.4|1484.4|1483.8|3506
1609332930000|2020-12-30 12:55:30|1484.6|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.2|76
1609332940000|2020-12-30 12:55:40||1484.6||1484.6||1484.6||1484.6|845
1609332950000|2020-12-30 12:55:50|1484.6|1484.4|1484.6|1484.4|1484.6|1484.4|1484.6|1484.2|462
1609332960000|2020-12-30 12:56:00|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|1484.4|1484|270
1609332970000|2020-12-30 12:56:10|1484.6|1484.4|1484.6|1484.4|1484.6|1484.4|1484.6|1484.4|166
1609332980000|2020-12-30 12:56:20||1484.2||1484.2||1484.4||1484.2|700
1609332990000|2020-12-30 12:56:30||1484.4||1484.4||1484.4||1484.4|1000
1609333000000|2020-12-30 12:56:40|1484.4|1484.2|1484.6|1484.2|1484.6|1484.2|1484.4|1484.2|812
1609333010000|2020-12-30 12:56:50|1484.4||1484.4||1484.4||1484.4||200
1609333030000|2020-12-30 12:57:10|1484.6|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.4|8
1609333040000|2020-12-30 12:57:20|1484.6|1484.6|1484.6|1484.4|1484.6|1484.6|1484.6|1484.4|237
1609333050000|2020-12-30 12:57:30|1484.8||1484.8||1484.8||1484.8||200
1609333060000|2020-12-30 12:57:40|1484.6|1484.2|1484.4|1484.2|1484.6|1484.2|1484.4|1484.2|1737
1609333080000|2020-12-30 12:58:00|1484.6|1484.4|1484.8|1484.4|1484.8|1484.6|1484.6|1484.4|244
1609333130000|2020-12-30 12:58:50|1484.6|1484.2|1484.4|1484.2|1484.6|1484.2|1484.4|1484.2|658
1609333140000|2020-12-30 12:59:00|1484.6|1484.4|1484|1483.8|1484.6|1484.4|1484|1483.8|2422
1609333150000|2020-12-30 12:59:10|1484.2|1484|1484.4|1484.2|1484.4|1484.2|1484.2|1484|704
1609333170000|2020-12-30 12:59:30|1484.2|1484|1484|1483.8|1484.2|1484|1483.8|1483.6|1235
1609333180000|2020-12-30 12:59:40|1484.2|1484|1484.6|1484.2|1484.6|1484.2|1484.2|1484|710
1609333190000|2020-12-30 12:59:50|1484.8|1484.4|1484.6|1484.2|1484.8|1484.6|1484.4|1484.2|4796
1609333200000|2020-12-30 13:00:00|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.8|1484.4|465
1609333210000|2020-12-30 13:00:10|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|412
1609333230000|2020-12-30 13:00:30|1485|1484.6|1485.4|1485|1485.4|1485.2|1485|1484.6|3917
1609333240000|2020-12-30 13:00:40|1485.6|1485.2|1485.4|1485|1485.6|1485.2|1485.4|1485|1066
1609333250000|2020-12-30 13:00:50|1485.6|1485.2|1485.2|1485|1485.6|1485.2|1485.2|1485|2681
1609333260000|2020-12-30 13:01:00|1485.4|1485.2|1485.6|1485.2|1485.6|1485.2|1485.4|1485.2|5708
1609333290000|2020-12-30 13:01:30|1485.4|1485|1485.2|1484.8|1485.4|1485|1485|1484.8|2732
1609333300000|2020-12-30 13:01:40|1485|1484.6|1485|1484.6|1485.2|1484.8|1485|1484.6|1242
1609333330000|2020-12-30 13:02:10|1484.8|1484.8|1484.8|1484.6|1485|1484.8|1484.8|1484.6|2575
1609333340000|2020-12-30 13:02:20|1485|1484.4|1484.6|1484.2|1485|1484.4|1484.6|1484.2|214
1609333350000|2020-12-30 13:02:30|1484.4|1484.4|1485|1484.8|1485|1484.8|1484.4|1484.2|1089
1609333360000|2020-12-30 13:02:40|||||||||15
1609333370000|2020-12-30 13:02:50|1484.8|1484.6|1485|1484.6|1485|1484.8|1484.8|1484.4|1113
1609333420000|2020-12-30 13:03:40|1484.8|1484.4|1484.6|1484.2|1484.8|1484.4|1484.6|1484.2|2023
1609333430000|2020-12-30 13:03:50|1484.8|1484.4|1484.4|1484|1484.8|1484.4|1484.4|1484|500
1609333440000|2020-12-30 13:04:00|1484.2|1484.2|1484.6|1484|1484.6|1484.4|1484.2|1484|1291
1609333450000|2020-12-30 13:04:10|1484.4|1483.8|1484|1483.8|1484.4|1483.8|1483.8|1483.6|1412
1609333460000|2020-12-30 13:04:20|1484.2|1484|1484.4|1484|1484.4|1484|1484|1484|200
1609333470000|2020-12-30 13:04:30|1484.2|1483.8|1483.6|1483.2|1484.2|1483.8|1483.6|1483.2|6212
1609333480000|2020-12-30 13:04:40|1483.4|1483|1483|1482.6|1483.6|1483.4|1483|1482.6|4914
1609333490000|2020-12-30 13:04:50|1483.2|1482.8|1483.4|1483|1483.4|1483|1483.2|1482.6|1133
1609333500000|2020-12-30 13:05:00|1483.6|1483.2|1483.4|1483|1483.6|1483.4|1483.4|1483|897
1609333510000|2020-12-30 13:05:10|1483.6||1483.6||1483.6||1483.4||0
1609333520000|2020-12-30 13:05:20|1483.4||1483.2||1483.4||1483.2||0
1609333530000|2020-12-30 13:05:30|1483|1482.8|1483.2|1482.8|1483.2|1482.8|1483|1482.6|467
1609333540000|2020-12-30 13:05:40||1482.6||1482.6||1482.6||1482.6|0
1609333550000|2020-12-30 13:05:50|1483||1483||1483||1482.8||50
1609333560000|2020-12-30 13:06:00|1482.8|1482.4|1482.6|1482.2|1482.8|1482.4|1482.6|1482.2|760
1609333570000|2020-12-30 13:06:10|1482.8|1482.4|1483|1482.4|1483|1482.4|1482.8|1482.4|0
1609333580000|2020-12-30 13:06:20|1483.2|1482.6|1483.2|1483|1483.2|1483|1483.2|1482.6|343
1609333600000|2020-12-30 13:06:40|||||||||40
1609333610000|2020-12-30 13:06:50|1483.4|1483.2|1483.6|1483.2|1483.6|1483.2|1483.4|1483.2|443
1609333620000|2020-12-30 13:07:00|1483.4|1483|1483.4|1482.8|1483.4|1483|1483.2|1482.8|169
1609333630000|2020-12-30 13:07:10||1483||1483||1483||1483|0
1609333640000|2020-12-30 13:07:20|1483.2|1483.2|1483.4|1483.2|1483.4|1483.2|1483.2|1483.2|1312
1609333650000|2020-12-30 13:07:30|1483.6|1483.4|1484.2|1483.8|1484.2|1483.8|1483.6|1483.4|619
1609333670000|2020-12-30 13:07:50|1484||1484.2||1484.2||1484||1453
1609333680000|2020-12-30 13:08:00|1484|1484|1484|1483.8|1484|1484|1484|1483.8|160
1609333690000|2020-12-30 13:08:10|1484.2||1484.2||1484.2||1484.2||0
1609333700000|2020-12-30 13:08:20|1484||1484.2||1484.2||1484||20
1609333710000|2020-12-30 13:08:30|1484|1483.6|1484.2|1483.8|1484.2|1483.8|1484|1483.6|1966
1609333720000|2020-12-30 13:08:40|1484.4|1484|1484.4|1484|1484.4|1484|1484.4|1484|726
1609333730000|2020-12-30 13:08:50|1484.2|1483.8|1484.4|1484|1484.4|1484|1484|1483.6|1555
1609333740000|2020-12-30 13:09:00||1484.2||1484||1484.2||1484|631
1609333750000|2020-12-30 13:09:10|1484.2|1484.2|1484.4|1484.2|1484.4|1484.2|1484.2|1484.2|314
1609333760000|2020-12-30 13:09:20||1484||1484||1484.2||1484|0
1609333770000|2020-12-30 13:09:30|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|200
1609333790000|2020-12-30 13:09:50|1484.4||1484.4||1484.4||1484.4||356
1609333800000|2020-12-30 13:10:00|1484.6|1484.4|1484.6|1484.4|1484.6|1484.4|1484.6|1484.2|28
1609333810000|2020-12-30 13:10:10|1484.8||1484.8||1484.8||1484.6||0
1609333820000|2020-12-30 13:10:20|1484.6|1484.2|1484.6|1484.2|1484.8|1484.4|1484.6|1484.2|2228
1609333860000|2020-12-30 13:11:00|1484.8|1484.4|1485.4|1485.2|1485.4|1485.2|1484.8|1484.2|16563
1609333870000|2020-12-30 13:11:10|1485.6|1485|1485.2|1485|1485.6|1485|1485.2|1485|850
1609333900000|2020-12-30 13:11:40|1485.4|1484.8|1485|1484.8|1485.4|1484.8|1485|1484.8|1506
1609333910000|2020-12-30 13:11:50|||||||||100
1609333960000|2020-12-30 13:12:40|1485.2|1485|1485.6|1485.2|1485.6|1485.2|1485.2|1485|1494
1609333970000|2020-12-30 13:12:50|1485.4|1485|1485.2|1484.8|1485.4|1485|1485.2|1484.8|334
1609333980000|2020-12-30 13:13:00|1485||1485||1485||1485||0
1609333990000|2020-12-30 13:13:10|1485.2|1485|1485.2|1484.8|1485.4|1485.2|1485|1484.8|1537
1609334000000|2020-12-30 13:13:20|1485.4|1485|1485.4|1485|1485.4|1485|1485.4|1485|287
1609334010000|2020-12-30 13:13:30|1485.6|1485.2|1485.6|1485.2|1486|1485.8|1485.6|1485.2|14990
1609334040000|2020-12-30 13:14:00|1486|1485.8|1485.4|1485|1486|1485.8|1485.2|1485|9660
1609334050000|2020-12-30 13:14:10|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485|1484.8|832
1609334060000|2020-12-30 13:14:20|1485|1485|1485.2|1484.8|1485.2|1485|1485|1484.8|341
1609334090000|2020-12-30 13:14:50|1485||1485||1485||1485||200
1609334100000|2020-12-30 13:15:00|1485.2|1484.6|1485.4|1485.2|1485.4|1485.2|1484.8|1484.6|8113
1609334120000|2020-12-30 13:15:20|1485.6|1485.4|1485.8|1485.4|1485.8|1485.4|1485.6|1485.2|295
1609334150000|2020-12-30 13:15:50|1485.6||1485.6||1485.6||1485.6||500
1609334160000|2020-12-30 13:16:00|1486|1485.6|1486|1485.8|1486|1485.8|1486|1485.6|5439
1609334170000|2020-12-30 13:16:10|1485.8|1485.6|1485.8|1485.6|1485.8|1485.6|1485.8|1485.6|173
1609334180000|2020-12-30 13:16:20|1485.6|1485.4|1485.8|1485.4|1485.8|1485.4|1485.6|1485.4|1364
1609334190000|2020-12-30 13:16:30|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|422
1609334230000|2020-12-30 13:17:10|1485.4|1485|1484.8|1484.6|1485.4|1485|1484.8|1484.6|205
1609334240000|2020-12-30 13:17:20|1485|1484.8|1485.2|1484.8|1485.2|1484.8|1485|1484.8|236
1609334260000|2020-12-30 13:17:40|1485|1484.6|1485|1484.8|1485|1484.8|1485|1484.6|999
1609334270000|2020-12-30 13:17:50|1485.2|1484.6|1485|1484.6|1485.2|1484.6|1485|1484.6|181
1609334280000|2020-12-30 13:18:00|1485.2|1484.8|1485.8|1485.4|1485.8|1485.4|1485.2|1484.6|9836
1609334290000|2020-12-30 13:18:10||1485.6||1485.4||1485.6||1485.4|383
1609334320000|2020-12-30 13:18:40|1485.6|1485.2|1485.2|1485|1485.8|1485.2|1485.2|1485|651
1609334330000|2020-12-30 13:18:50|1485|1484.8|1485|1484.8|1485|1484.8|1485|1484.8|150
1609334340000|2020-12-30 13:19:00|1485.2|1485|1485.2|1485|1485.2|1485|1485.2|1484.8|237
1609334350000|2020-12-30 13:19:10|1485.4||1485.4||1485.4||1485.4||0
1609334360000|2020-12-30 13:19:20|1485.2|1484.8|1485|1484.6|1485.4|1484.8|1484.8|1484.6|2243
1609334370000|2020-12-30 13:19:30|1484.8|1484.8|1484.8|1484.6|1484.8|1484.8|1484.8|1484.6|144
1609334380000|2020-12-30 13:19:40|1484.6|1484.4|1484.8|1484.6|1484.8|1484.6|1484.6|1484.2|1542
1609334390000|2020-12-30 13:19:50|1485|1484.4|1484.8|1484.4|1485|1484.4|1484.8|1484.4|12
1609334400000|2020-12-30 13:20:00|1484.6|1484.6|1485|1484.6|1485|1484.6|1484.6|1484.6|205
1609334420000|2020-12-30 13:20:20|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.4|1275
1609334430000|2020-12-30 13:20:30|1485|1484.6|1485|1484.6|1485|1484.6|1485|1484.6|0
1609334440000|2020-12-30 13:20:40|1485.2|1484.8|1485.2|1484.8|1485.2|1485|1485.2|1484.6|1307
1609334450000|2020-12-30 13:20:50||1485||1485||1485||1485|0
1609334460000|2020-12-30 13:21:00|1485|1484.8|1484.6|1484.2|1485|1484.8|1484.6|1484.2|880
1609334480000|2020-12-30 13:21:20|1484.4|1484|1484.4|1484|1484.6|1484.2|1484.2|1484|2920
1609334490000|2020-12-30 13:21:30|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|0
1609334510000|2020-12-30 13:21:50|1484.8|1484.4|1484.8|1484.4|1484.8|1484.6|1484.8|1484.4|1130
1609334560000|2020-12-30 13:22:40|1485|1484.6|1485|1484.6|1485|1484.6|1485|1484.6|786
1609334570000|2020-12-30 13:22:50|1484.8|1484.8|1484.8|1484.4|1484.8|1484.8|1484.4|1484.2|2275
1609334590000|2020-12-30 13:23:10|||||||||1500
1609334610000|2020-12-30 13:23:30|1484.6|1484.2|1484.2|1483.8|1484.6|1484.2|1484.2|1483.8|908
1609334620000|2020-12-30 13:23:40|1484|1483.6|1484.2|1484|1484.2|1484|1484|1483.6|169
1609334630000|2020-12-30 13:23:50|1484|1483.8|1484|1483.8|1484.2|1483.8|1483.4|1483.2|11080
1609334640000|2020-12-30 13:24:00|1483.8|1483.6|1484.2|1483.8|1484.2|1483.8|1483.8|1483.6|248
1609334650000|2020-12-30 13:24:10||1483.6||1483.6||1483.6||1483.6|0
1609334670000|2020-12-30 13:24:30||1483.8||1483.8||1483.8||1483.8|0
1609334710000|2020-12-30 13:25:10|1484.4|1484|1484.2|1483.8|1484.4|1484|1484.2|1483.8|0
1609334720000|2020-12-30 13:25:20|1484.4|1484|1484.2|1483.8|1484.4|1484|1484.2|1483.8|630
1609334740000|2020-12-30 13:25:40|1484|1483.6|1485|1484.6|1485|1484.8|1483.8|1483.6|18887
1609334760000|2020-12-30 13:26:00|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.6|1484.4|2001
1609334780000|2020-12-30 13:26:20||1484.8||1484.8||1484.8||1484.8|0
1609334790000|2020-12-30 13:26:30|1484.8|1484.6|1485|1484.6|1485|1484.6|1484.8|1484.6|1814
1609334800000|2020-12-30 13:26:40|||||||||20
1609334810000|2020-12-30 13:26:50|1484.8|1484.4|1484.8|1484.6|1484.8|1484.6|1484.6|1484.4|866
1609334820000|2020-12-30 13:27:00|1485||1485||1485||1485||0
1609334830000|2020-12-30 13:27:10|1484.8|1484.8|1485|1484.6|1485|1484.8|1484.8|1484.6|630
1609334850000|2020-12-30 13:27:30|1485.2|1484.8|1485.4|1485|1485.4|1485|1485.2|1484.6|2824
1609334860000|2020-12-30 13:27:40|1485.6|1485.2|1485.6|1485.2|1485.6|1485.4|1485.6|1485.2|55
1609334890000|2020-12-30 13:28:10|1485.4|1485|1484.4|1484|1485.4|1485|1484.2|1484|7374
1609334910000|2020-12-30 13:28:30|1484.2|1483.8|1484.4|1484|1484.4|1484.2|1484|1483.8|1862
1609334960000|2020-12-30 13:29:20|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484.2|1483.6|878
1609334980000|2020-12-30 13:29:40|1484.4|1484|1484.6|1484.2|1484.6|1484.2|1484.4|1484|1217
1609334990000|2020-12-30 13:29:50|1484.4|1484|1484.6|1484.2|1484.8|1484.4|1484.2|1484|2266
1609335000000|2020-12-30 13:30:00|1484.4|1484|1484.6|1484|1484.6|1484|1484.4|1484|0
1609335010000|2020-12-30 13:30:10|1484.4|1483.8|1484.4|1483.8|1484.4|1484|1484|1483.8|3744
1609335020000|2020-12-30 13:30:20|1484.2|1484|1484|1483.6|1484.2|1484|1483.8|1483.6|3765
1609335030000|2020-12-30 13:30:30||1483.4||1483.4||1483.4||1483.4|0
1609335040000|2020-12-30 13:30:40|1483.8|1483.2|1483.6|1483.2|1483.8|1483.2|1483.4|1483.2|1178
1609335070000|2020-12-30 13:31:10|1483.4|1483|1483.6|1483.2|1483.6|1483.4|1483.4|1483|557
1609335090000|2020-12-30 13:31:30|1483.4|1483|1483.4|1483|1483.6|1483|1483.2|1483|865
1609335120000|2020-12-30 13:32:00|1483.6|1483.2|1483.2|1482.8|1483.6|1483.4|1483|1482.8|2800
1609335130000|2020-12-30 13:32:10|1483.4||1483.4||1483.4||1483.4||0
1609335150000|2020-12-30 13:32:30||1483||1483||1483||1483|0
1609335160000|2020-12-30 13:32:40|1483.2|1482.8|1483|1482.8|1483.2|1482.8|1483|1482.8|706
1609335170000|2020-12-30 13:32:50|1482.8|1482.6|1483|1482.6|1483|1482.6|1482.6|1482.4|769
1609335220000|2020-12-30 13:33:40|1482.8|1482.4|1482.8|1482.4|1483|1482.4|1482.4|1482.2|3531
1609335230000|2020-12-30 13:33:50||1482.2||1482.2||1482.2||1482.2|0
1609335240000|2020-12-30 13:34:00|1482.6|1482|1482.4|1482|1482.6|1482|1482.2|1482|0
1609335260000|2020-12-30 13:34:20|1482.2|1481.8|1482.4|1482|1482.4|1482|1482|1481.6|4235
1609335280000|2020-12-30 13:34:40|1482.2|1481.8|1481.8|1481.4|1482.2|1482|1481.8|1481.4|928
1609335290000|2020-12-30 13:34:50|1481.6|1481.2|1481.6|1481.2|1481.8|1481.4|1481.4|1481.2|1148
1609335300000|2020-12-30 13:35:00|1481.8|1481.4|1481.8|1481.4|1481.8|1481.6|1481.8|1481.4|213
1609335310000|2020-12-30 13:35:10|1481.6|1481.2|1482.4|1482.2|1482.4|1482.2|1481.6|1481.2|1701
1609335320000|2020-12-30 13:35:20|1482.2|1482|1482.4|1482|1482.4|1482.2|1482.2|1482|917
1609335330000|2020-12-30 13:35:30|1482.6|1482.2|1482.6|1482.2|1482.6|1482.2|1482.6|1482.2|0
1609335340000|2020-12-30 13:35:40|1482.8|1482.4|1482.8|1482.4|1482.8|1482.4|1482.8|1482.4|0
1609335350000|2020-12-30 13:35:50|1483|1482.6|1483|1482.6|1483|1482.8|1483|1482.6|11
1609335360000|2020-12-30 13:36:00|1483.2|1482.8|1483.4|1483|1483.4|1483|1483.2|1482.8|729
1609335370000|2020-12-30 13:36:10|1483.6|1483.2|1483.4|1483.2|1483.6|1483.4|1483.4|1483|7250
1609335380000|2020-12-30 13:36:20|1483.6|1483.4|1483.8|1483.4|1483.8|1483.6|1483.4|1483.2|1747
1609335390000|2020-12-30 13:36:30|1484|1483.6|1483.2|1483|1484|1483.6|1483|1482.8|2333
1609335400000|2020-12-30 13:36:40|1483.4|1482.8|1483|1482.6|1483.4|1482.8|1482.8|1482.6|1482
1609335410000|2020-12-30 13:36:50|1483.2||1483.2||1483.2||1483.2||0
1609335420000|2020-12-30 13:37:00|1483|1482.8|1483.2|1482.8|1483.2|1483|1483|1482.6|7467
1609335430000|2020-12-30 13:37:10|1483.4||1483.4||1483.4||1483.4||0
1609335440000|2020-12-30 13:37:20|1483.6|1483|1483.6|1483.2|1483.6|1483.2|1483.6|1483|0
1609335460000|2020-12-30 13:37:40||1483.4||1483.2||1483.4||1483.2|6600
1609335470000|2020-12-30 13:37:50|1483.8|1483.4|1484|1483.6|1484|1483.8|1483.8|1483.2|1953
1609335480000|2020-12-30 13:38:00|1483.8|1483.4|1484|1483.6|1484|1483.6|1483.8|1483.4|691
1609335490000|2020-12-30 13:38:10|1483.8|1483.4|1483.6|1483.2|1483.8|1483.6|1483.6|1483.2|10075
1609335500000|2020-12-30 13:38:20|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|504
1609335510000|2020-12-30 13:38:30|1483.6|1483.6|1483.6|1483.2|1483.6|1483.6|1483.6|1483.2|251
1609335520000|2020-12-30 13:38:40|1483.8||1483.8||1483.8||1483.8||0
1609335540000|2020-12-30 13:39:00|1483.6||1483.6||1483.6||1483.4||850
1609335550000|2020-12-30 13:39:10|1483.4|1482.8|1483.4|1483|1483.6|1483.2|1482.8|1482.4|16619
1609335570000|2020-12-30 13:39:30|1483.2|1482.8|1482.8|1482.4|1483.2|1482.8|1482.8|1482.4|1866
1609335580000|2020-12-30 13:39:40|1483|1482.6|1483|1482.6|1483|1482.6|1483|1482.6|0
1609335590000|2020-12-30 13:39:50||1482.8||1482.6||1482.8||1482.6|0
1609335620000|2020-12-30 13:40:20||1482.8||1482.8||1482.8||1482.8|0
1609335630000|2020-12-30 13:40:30||1482.6||1482.6||1482.6||1482.6|199
1609335670000|2020-12-30 13:41:10|||||||||1000
1609335680000|2020-12-30 13:41:20|1482.8|1482.4|1482.8|1482.2|1482.8|1482.4|1482.6|1482.2|728
1609335690000|2020-12-30 13:41:30|1482.6|1482.4|1482|1481.6|1482.6|1482.4|1482|1481.6|1148
1609335700000|2020-12-30 13:41:40|1482.2||1482.2||1482.2||1482.2||0
1609335710000|2020-12-30 13:41:50|1482|1481.8|1482|1481.6|1482|1481.8|1482|1481.6|0
1609335730000|2020-12-30 13:42:10|1481.8|1481.4|1481.2|1481|1482|1481.4|1481|1480.8|11276
1609335740000|2020-12-30 13:42:20|1481|1480.8|1481.4|1481.2|1481.4|1481.2|1481|1480.6|1075
1609335750000|2020-12-30 13:42:30|1481.2|1481|1481.4|1480.8|1481.4|1481|1481.2|1480.8|0
1609335760000|2020-12-30 13:42:40|1481.6|1481.2|1481.6|1481.2|1481.8|1481.2|1481.2|1480.8|11150
1609335770000|2020-12-30 13:42:50|1481.4|1481|1481.4|1481|1481.4|1481.2|1481.2|1481|421
1609335790000|2020-12-30 13:43:10|1481.6|1481.2|1481.2|1480.8|1481.6|1481.2|1481.2|1480.8|512
1609335800000|2020-12-30 13:43:20||1480.6||1480.6||1480.6||1480.6|0
1609335830000|2020-12-30 13:43:50|1481|1480.4|1480.8|1480.4|1481|1480.4|1480.6|1480.4|2266
1609335840000|2020-12-30 13:44:00|1481|1480.6|1481|1480.6|1481|1480.6|1481|1480.4|8500
1609335850000|2020-12-30 13:44:10|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|228
1609335860000|2020-12-30 13:44:20|1481|1480.6|1480.6|1480.2|1481|1480.8|1480.4|1480.2|3712
1609335870000|2020-12-30 13:44:30|1480.4||1480.4||1480.4||1480.4||0
1609335880000|2020-12-30 13:44:40|1480.2|1480|1480.4|1480|1480.4|1480|1480.2|1480|168
1609335900000|2020-12-30 13:45:00|1480.2||1480.2||1480.2||1480.2||0
1609335910000|2020-12-30 13:45:10|1480.4|1480.2|1480.4|1480.2|1480.4|1480.2|1480.4|1480.2|2157
1609335920000|2020-12-30 13:45:20|1480.2|1480|1480|1479.6|1480.4|1480|1479.8|1479.6|5592
1609335930000|2020-12-30 13:45:30|1479.8|1479.4|1479.6|1479.2|1479.8|1479.4|1479.6|1479.2|783
1609335940000|2020-12-30 13:45:40|1479.8||1479.8||1479.8||1479.8||0
1609335960000|2020-12-30 13:46:00|1479.6||1479.6||1479.6||1479.4||0
1609335970000|2020-12-30 13:46:10|1479.4|1479|1479.4|1479|1479.6|1479|1479.4|1479|0
1609336000000|2020-12-30 13:46:40|1479.6|1479.2|1479.6|1479.2|1479.8|1479.4|1479.6|1479|609
1609336020000|2020-12-30 13:47:00|1479.8|1479.4|1480.2|1479.8|1480.2|1480|1479.8|1479.2|6945
1609336030000|2020-12-30 13:47:10|1480|1479.6|1479.8|1479.4|1480|1479.6|1479.4|1479.2|1169
1609336040000|2020-12-30 13:47:20|1479.6|1479.6|1479.6|1479.4|1479.6|1479.6|1479.6|1479.4|152
1609336050000|2020-12-30 13:47:30|1479.8|1479.2|1479.6|1479.2|1479.8|1479.2|1479.6|1479.2|0
1609336060000|2020-12-30 13:47:40|1479.4||1479.6||1479.6||1479.4||2326
1609336070000|2020-12-30 13:47:50|1479.8|1479.4|1480.2|1479.6|1480.2|1479.8|1479.8|1479.4|1288
1609336090000|2020-12-30 13:48:10|1480|1479.8|1480|1479.4|1480|1479.8|1479.8|1479.4|300
1609336100000|2020-12-30 13:48:20|1479.8||1479.8||1480||1479.8||0
1609336110000|2020-12-30 13:48:30|1479.6|1479.6|1479|1478.8|1479.8|1479.6|1479|1478.8|239
1609336120000|2020-12-30 13:48:40|1479.2|1479|1479.6|1479.2|1479.6|1479.2|1479.2|1479|0
1609336140000|2020-12-30 13:49:00|1479.8|1479.4|1479.8|1479.4|1479.8|1479.4|1479.8|1479.4|0
1609336150000|2020-12-30 13:49:10|1480|1479.6|1480.2|1479.8|1480.2|1479.8|1480|1479.6|1656
1609336160000|2020-12-30 13:49:20|1480.4|1480|1480.4|1480.2|1480.6|1480.4|1480.4|1480|3728
1609336170000|2020-12-30 13:49:30||1480||1480||1480.2||1480|577
1609336190000|2020-12-30 13:49:50||1480.2||1480||1480.2||1480|229
1609336200000|2020-12-30 13:50:00|1480.2|1479.8|1479.8|1479.4|1480.4|1479.8|1479.8|1479.4|5612
1609336210000|2020-12-30 13:50:10|1479.6|1479.2|1480.2|1479.6|1480.2|1479.8|1479.6|1479.2|2916
1609336220000|2020-12-30 13:50:20|1480||1480||1480||1480||0
1609336230000|2020-12-30 13:50:30|1479.8|1479.4|1480|1479.8|1480|1479.8|1479.8|1479.4|2632
1609336240000|2020-12-30 13:50:40|1479.8|1479.6|1479.8|1479.4|1479.8|1479.6|1479.8|1479.4|0
1609336250000|2020-12-30 13:50:50|1480|1479.2|1479.4|1479|1480|1479.2|1479.4|1479|1813
1609336280000|2020-12-30 13:51:20|1479.6|1479.2|1479.8|1479.4|1479.8|1479.4|1479.6|1479.2|240
1609336290000|2020-12-30 13:51:30|1479.6||1479.8||1479.8||1479.6||1276
1609336300000|2020-12-30 13:51:40|1479.6|1479.2|1479.4|1479.2|1479.6|1479.2|1479.4|1479.2|106
1609336310000|2020-12-30 13:51:50|1479.6|1479.4|1479.6|1479.2|1479.8|1479.4|1479.6|1479.2|1038
1609336320000|2020-12-30 13:52:00|1479.8|1479|1479.4|1479|1479.8|1479|1479.4|1479|0
1609336330000|2020-12-30 13:52:10|1479.6|1479.2|1479.6|1479.2|1479.6|1479.4|1479.6|1479.2|244
1609336340000|2020-12-30 13:52:20|1479.4|1479.4|1479.8|1479.4|1479.8|1479.4|1479.4|1479.2|12728
1609336350000|2020-12-30 13:52:30|1480|1479.2|1479.8|1479.4|1480|1479.6|1479.8|1479.2|4233
1609336370000|2020-12-30 13:52:50|1479.6|1479.6|1479.2|1479|1479.6|1479.6|1479.2|1479|1493
1609336380000|2020-12-30 13:53:00|1479.4|1479.2|1479.4|1479|1479.6|1479.4|1479.2|1479|4044
1609336390000|2020-12-30 13:53:10|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|1000
1609336400000|2020-12-30 13:53:20|1479.8|1479.4|1480|1479.6|1480|1479.6|1479.8|1479.4|865
1609336420000|2020-12-30 13:53:40|1479.8|1479.4|1479.8|1479.2|1479.8|1479.4|1479.8|1479.2|4310
1609336430000|2020-12-30 13:53:50|1480|1479.4|1479.6|1479.2|1480|1479.6|1479.6|1479.2|1512
1609336440000|2020-12-30 13:54:00|1479.8|1479.4|1480|1479.6|1480.2|1480|1479.8|1479.4|7492
1609336450000|2020-12-30 13:54:10|1480.2|1479.8|1480.2|1479.8|1480.2|1480|1480|1479.8|750
1609336460000|2020-12-30 13:54:20|1480|1479.6|1480|1479.4|1480|1479.8|1480|1479.4|145
1609336470000|2020-12-30 13:54:30|1479.8|1479.2|1479.6|1479.2|1479.8|1479.2|1479.6|1479.2|576
1609336480000|2020-12-30 13:54:40|1479.4|1479|1479|1478.6|1479.4|1479|1478.8|1478.6|4280
1609336500000|2020-12-30 13:55:00|1478.8||1479||1479||1478.8||0
1609336510000|2020-12-30 13:55:10|1478.8|1478.8|1478.8|1478.4|1478.8|1478.8|1478.8|1478.4|108
1609336520000|2020-12-30 13:55:20|1478.6|1478|1479|1478.6|1479|1478.6|1478.2|1478|18753
1609336530000|2020-12-30 13:55:30|1479.2|1478.8|1479.2|1479|1479.2|1479|1479.2|1478.8|944
1609336540000|2020-12-30 13:55:40|1479.4||1479.4||1479.4||1479.4||0
1609336550000|2020-12-30 13:55:50|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|0
1609336560000|2020-12-30 13:56:00|1479.4|1479|1479.4|1479|1479.4|1479.2|1479.4|1479|2187
1609336570000|2020-12-30 13:56:10|1479.2|1478.8|1479.2|1478.6|1479.2|1478.8|1478.8|1478.6|2989
1609336580000|2020-12-30 13:56:20||1479||1478.8||1479||1478.8|6
1609336590000|2020-12-30 13:56:30|1479.4|1479|1479.4|1479|1479.4|1479|1479.4|1478.8|0
1609336600000|2020-12-30 13:56:40|1479.6|1479.2|1479.6|1479.2|1479.8|1479.4|1479.6|1479.2|110
1609336610000|2020-12-30 13:56:50|1479.8||1479.8||1479.8||1479.8||0
1609336630000|2020-12-30 13:57:10|1480|1479.4|1480.2|1479.8|1480.2|1479.8|1479.8|1479.4|1866
1609336640000|2020-12-30 13:57:20|1480.4|1480|1480.4|1480.2|1480.4|1480.2|1480.4|1480|702
1609336650000|2020-12-30 13:57:30||1480||1480||1480.2||1480|717
1609336660000|2020-12-30 13:57:40|1480.2|1479.8|1480.4|1480.2|1480.4|1480.2|1480.2|1479.8|85
1609336680000|2020-12-30 13:58:00|1480.2|1480|1480.2|1479.8|1480.2|1480|1480|1479.8|1645
1609336690000|2020-12-30 13:58:10|1480|1479.6|1480.2|1479.8|1480.2|1479.8|1479.8|1479.6|1526
1609336700000|2020-12-30 13:58:20|1480|1480|1480|1479.8|1480|1480|1480|1479.8|5
1609336710000|2020-12-30 13:58:30|1480.2||1480.2||1480.2||1480.2||454
1609336720000|2020-12-30 13:58:40|1480|1480|1480|1479.6|1480.2|1480|1479.8|1479.6|4108
1609336730000|2020-12-30 13:58:50|1480.2||1480.2||1480.2||1480.2||0
1609336740000|2020-12-30 13:59:00|1480||1480||1480.2||1480||0
1609336750000|2020-12-30 13:59:10|1479.8|1479.4|1479.4|1479|1479.8|1479.4|1479.2|1479|5524
1609336760000|2020-12-30 13:59:20||1479.2||1479.2||1479.2||1479|0
1609336770000|2020-12-30 13:59:30|1479.2|1479|1479.4|1479|1479.4|1479|1479.2|1479|2592
1609336800000|2020-12-30 14:00:00|1479.2|1479.2|1478.8|1478.6|1479.4|1479.2|1478.8|1478.6|6225
1609336810000|2020-12-30 14:00:10|1479|1478.4|1479.2|1478.8|1479.4|1479.2|1479|1478.4|3174
1609336820000|2020-12-30 14:00:20|1479|1478.6|1479|1478.6|1479|1478.6|1478.8|1478.4|2232
1609336830000|2020-12-30 14:00:30|1478.8|1478.8|1479.4|1478.8|1479.4|1478.8|1478.8|1478.8|369
1609336840000|2020-12-30 14:00:40|1478.8|1478.6|1478.8|1478.4|1478.8|1478.6|1478.6|1478.4|1807
1609336850000|2020-12-30 14:00:50||1478.2||1478.2||1478.2||1478.2|0
1609336860000|2020-12-30 14:01:00|1478.6|1478|1478.4|1478|1478.6|1478.2|1478.2|1478|6737
1609336870000|2020-12-30 14:01:10|1478.2|1477.8|1478.4|1478|1478.4|1478|1477.8|1477.6|23245
1609336880000|2020-12-30 14:01:20|1478.2|1478.2|1478|1477.6|1478.2|1478.2|1477.8|1477.6|1203
1609336890000|2020-12-30 14:01:30|1478.2|1477.8|1478.2|1477.8|1478.2|1477.8|1478.2|1477.8|237
1609336910000|2020-12-30 14:01:50|1478|1477.6|1478|1477.6|1478|1477.6|1478|1477.6|500
1609336920000|2020-12-30 14:02:00|1477.8|1477.4|1478|1477.4|1478|1477.4|1477.8|1477.4|674
1609336930000|2020-12-30 14:02:10|1478.2|1477.6|1478.2|1477.8|1478.4|1478.2|1478.2|1477.6|1976
1609336940000|2020-12-30 14:02:20|1478|1477.6|1478|1477.6|1478|1477.6|1478|1477.6|200
1609336950000|2020-12-30 14:02:30|1477.8|1477.4|1477.6|1477.2|1477.8|1477.4|1477.4|1477.2|1175
1609336960000|2020-12-30 14:02:40|1477.4|1477.4|1477.6|1477.2|1477.6|1477.4|1477.4|1477.2|340
1609336970000|2020-12-30 14:02:50|1477.4|1477|1477.4|1477|1477.6|1477.2|1477.2|1477|855
1609336980000|2020-12-30 14:03:00|1477.2|1477.2|1477.6|1477.2|1477.6|1477.4|1477.2|1477.2|13740
1609336990000|2020-12-30 14:03:10|1477.4|1477|1477.2|1477|1477.4|1477|1477.2|1477|574
1609337000000|2020-12-30 14:03:20|1477|1476.8|1476.6|1476.2|1477.2|1476.8|1476.4|1476.2|5180
1609337010000|2020-12-30 14:03:30|1476.8|1476.4|1477|1476.6|1477|1476.6|1476.6|1476.4|5000
1609337020000|2020-12-30 14:03:40|1477.2|1476.8|1477.4|1477|1477.4|1477|1477.2|1476.8|877
1609337030000|2020-12-30 14:03:50|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1476.8|1476.6|1617
1609337040000|2020-12-30 14:04:00|1476.8|1476.4|1476.8|1476.6|1477|1476.6|1476.8|1476.4|1560
1609337050000|2020-12-30 14:04:10|1477|1476.8|1477.2|1476.6|1477.2|1477|1477|1476.6|2461
1609337060000|2020-12-30 14:04:20|1477.4|1476.8|1477.4|1477|1477.4|1477|1477.4|1476.8|3345
1609337070000|2020-12-30 14:04:30|1477.2|1476.8|1477.4|1477|1478|1477.6|1477|1476.8|4476
1609337080000|2020-12-30 14:04:40|1477.6||1477.6||1477.6||1477.4||0
1609337090000|2020-12-30 14:04:50|1477.4|1477.2|1477.6|1477.4|1477.6|1477.4|1477.4|1477.2|0
1609337100000|2020-12-30 14:05:00|1477.8|1477.2|1477.6|1477|1478|1477.6|1477.4|1477|3680
1609337120000|2020-12-30 14:05:20|1477.4|1476.8|1477.4|1477|1477.4|1477|1477.2|1476.8|2068
1609337130000|2020-12-30 14:05:30|1477.2|1476.4|1477|1476.6|1477.4|1476.8|1476.2|1476|24536
1609337140000|2020-12-30 14:05:40|1477.2|1476.8|1477.2|1477|1477.2|1477|1477|1476.8|5572
1609337150000|2020-12-30 14:05:50|1477.4|1477.2|1477.6|1477.2|1477.6|1477.2|1477.4|1477.2|151
1609337160000|2020-12-30 14:06:00|1477.4|1477|1477.4|1477|1477.4|1477.2|1477.4|1477|52
1609337170000|2020-12-30 14:06:10|1477.2|1476.8|1477|1476.6|1477.4|1476.8|1477|1476.6|931
1609337200000|2020-12-30 14:06:40|1477.2|1476.8|1477.2|1476.8|1477.2|1476.8|1477.2|1476.8|1285
1609337210000|2020-12-30 14:06:50|1477|1476.6|1477|1476.6|1477|1476.6|1476.8|1476.6|46
1609337230000|2020-12-30 14:07:10|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|1476.8|1476.4|176
1609337240000|2020-12-30 14:07:20|1476.6||1476.8||1476.8||1476.6||9
1609337250000|2020-12-30 14:07:30|1477|1476.6|1477.4|1477|1477.4|1477|1477|1476.6|438
1609337260000|2020-12-30 14:07:40|1477.6||1477.6||1477.6||1477.6||0
1609337270000|2020-12-30 14:07:50|1477.4|1477.2|1477.6|1477.2|1477.6|1477.2|1477.4|1477.2|0
1609337280000|2020-12-30 14:08:00||1477.4||1477.4||1477.4||1477.4|0
1609337290000|2020-12-30 14:08:10|1477.8||1477.8||1477.8||1477.8||0
1609337310000|2020-12-30 14:08:30|1477.6|1477.2|1476.6|1476.2|1477.8|1477.2|1476.4|1476.2|7208
1609337320000|2020-12-30 14:08:40|1476.4|1476.4|1476.8|1476.2|1476.8|1476.4|1476.4|1476.2|250
1609337330000|2020-12-30 14:08:50|1477|1476.4|1477.2|1476.8|1477.2|1476.8|1477|1476.4|2343
1609337340000|2020-12-30 14:09:00||1477||1477||1477||1477|0
1609337350000|2020-12-30 14:09:10|1477.4|1477.2|1477.4|1477.2|1477.4|1477.2|1477.4|1477|119
1609337360000|2020-12-30 14:09:20||1477||1477||1477||1477|60
1609337370000|2020-12-30 14:09:30|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|1477.6|1477.2|511
1609337380000|2020-12-30 14:09:40|1477.8|1477.4|1477.6|1477.2|1477.8|1477.4|1477.6|1477.2|823
1609337390000|2020-12-30 14:09:50|1477.8|1477.4|1477.6|1477.2|1477.8|1477.4|1477.4|1477.2|499
1609337400000|2020-12-30 14:10:00|1477.4|1477|1477.6|1477|1477.6|1477|1477.4|1477|1600
1609337410000|2020-12-30 14:10:10|1477.4|1476.6|1476.8|1476.4|1477.4|1476.6|1476.6|1476.4|6558
1609337420000|2020-12-30 14:10:20|1477|1476.6|1477|1476.8|1477|1476.8|1477|1476.6|0
1609337430000|2020-12-30 14:10:30|1477.2|1477|1477.4|1477|1477.4|1477|1477.2|1477|1597
1609337440000|2020-12-30 14:10:40|1477.6|1477.2|1477.8|1477.4|1477.8|1477.4|1477.4|1477.2|5820
1609337460000|2020-12-30 14:11:00||1477.6||1477.4||1477.6||1477.4|50
1609337470000|2020-12-30 14:11:10|1478|1477.6|1478.4|1478|1478.4|1478.2|1478|1477.6|1067
1609337480000|2020-12-30 14:11:20|1478.2|1477.8|1478|1477.6|1478.2|1477.8|1477.8|1477.4|1674
1609337500000|2020-12-30 14:11:40|1477.8|1477.4|1477.6|1477.2|1478|1477.4|1477.4|1477.2|2498
1609337520000|2020-12-30 14:12:00|1477.4|1477|1477.6|1477.2|1477.6|1477.2|1477.2|1477|973
1609337530000|2020-12-30 14:12:10|1477.4|1477|1477.2|1477|1477.4|1477|1477|1476.8|1896
1609337540000|2020-12-30 14:12:20|1477.4|1477.2|1477.6|1477|1477.6|1477.2|1477.4|1477|1000
1609337550000|2020-12-30 14:12:30|1477.4|1476.8|1477.2|1476.8|1477.4|1476.8|1477.2|1476.8|1600
1609337560000|2020-12-30 14:12:40|1477|1476.6|1477.2|1476.8|1477.2|1476.8|1476.8|1476.4|0
1609337570000|2020-12-30 14:12:50|1477.4|1476.6|1477.4|1477|1477.4|1477|1477.4|1476.6|237
1609337580000|2020-12-30 14:13:00|1477.6|1476.8|1477.4|1477|1477.6|1477.2|1477.4|1476.8|888
1609337590000|2020-12-30 14:13:10|1477.2|1476.8|1476.8|1476.2|1477.2|1476.8|1476.6|1476.2|5210
1609337600000|2020-12-30 14:13:20|1477|1476.4|1477|1476.6|1477|1476.6|1477|1476.4|500
1609337610000|2020-12-30 14:13:30|1476.8|1476.4|1476.8|1476.2|1476.8|1476.6|1476.8|1476.2|0
1609337620000|2020-12-30 14:13:40|1477|1476.4|1476.8|1476.6|1477|1476.8|1476.8|1476.4|1179
1609337630000|2020-12-30 14:13:50|1476.6|1476.4|1477|1476.6|1477|1476.8|1476.6|1476.4|1715
1609337640000|2020-12-30 14:14:00||1476.4||1476.4||1476.6||1476.4|0
1609337670000|2020-12-30 14:14:30|1476.8||1476.8||1476.8||1476.8||290
1609337690000|2020-12-30 14:14:50|1477|1476.6|1477|1476.6|1477|1476.6|1477|1476.6|0
1609337700000|2020-12-30 14:15:00|1477.2|1476.8|1476.6|1476.2|1477.2|1476.8|1476.4|1476.2|6909
1609337710000|2020-12-30 14:15:10|1476.8|1476.4|1477.2|1476.6|1477.2|1476.6|1476.8|1476.4|0
1609337730000|2020-12-30 14:15:30|1477.4|1476.8|1477.8|1477.2|1477.8|1477.6|1477.4|1476.8|2591
1609337750000|2020-12-30 14:15:50|1477.6|1477.4|1477.8|1477.2|1477.8|1477.4|1477.6|1477.2|0
1609337760000|2020-12-30 14:16:00||1477.4||1477.2||1477.4||1477.2|0
1609337770000|2020-12-30 14:16:10|1477.6|1477.4|1477.8|1477.4|1477.8|1477.4|1477.6|1477.4|1299
1609337780000|2020-12-30 14:16:20|||||||||85
1609337790000|2020-12-30 14:16:30|1478|1477.6|1478.2|1477.8|1478.4|1478|1478|1477.4|4853
1609337800000|2020-12-30 14:16:40|1478|1477.6|1478|1477.6|1478|1477.6|1477.8|1477.6|1466
1609337820000|2020-12-30 14:17:00||1477.8||1477.6||1477.8||1477.6|602
1609337850000|2020-12-30 14:17:30|1477.8|1477.4|1477.4|1477.2|1478|1477.4|1477.4|1477.2|815
1609337860000|2020-12-30 14:17:40|||||||||44
1609337870000|2020-12-30 14:17:50|1477.6||1477.6||1477.6||1477.6||0
1609337890000|2020-12-30 14:18:10|1477.8|1477.4|1478|1477.6|1478|1477.8|1477.8|1477.4|2548
1609337910000|2020-12-30 14:18:30|1477.8|1477.4|1477.8|1477.2|1477.8|1477.4|1477.6|1477.2|43
1609337920000|2020-12-30 14:18:40|1477.6|1477.4|1478|1477.6|1478|1477.6|1477.6|1477.4|33
1609337930000|2020-12-30 14:18:50|1478.2||1478||1478.2||1478||0
1609337940000|2020-12-30 14:19:00|1477.8||1477.8||1477.8||1477.8||523
1609337960000|2020-12-30 14:19:20|1477.6|1477.4|1477.8|1477.4|1477.8|1477.4|1477.6|1477.4|279
1609338000000|2020-12-30 14:20:00|1477.6|1477.2|1477.2|1476.8|1477.6|1477.2|1477.2|1476.8|1584
1609338010000|2020-12-30 14:20:10||1477||1477||1477||1477|250
1609338020000|2020-12-30 14:20:20|1477.4|1477.2|1477.8|1477.4|1477.8|1477.4|1477.4|1477.2|1225
1609338030000|2020-12-30 14:20:30|1478|1477.6|1478|1477.6|1478|1477.8|1478|1477.6|168
1609338050000|2020-12-30 14:20:50|1477.8|1477.4|1477.6|1477.2|1477.8|1477.4|1477.6|1477.2|263
1609338060000|2020-12-30 14:21:00|1477.4|1477|1477.4|1477.2|1477.4|1477.2|1477.2|1477|1636
1609338070000|2020-12-30 14:21:10|1477.6|1477|1477.4|1477|1477.6|1477|1477.4|1477|0
1609338080000|2020-12-30 14:21:20|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1476.8|1476.6|978
1609338100000|2020-12-30 14:21:40||1476.8||1476.6||1476.8||1476.6|0
1609338120000|2020-12-30 14:22:00|1477.2|1476.8|1477.4|1477|1477.4|1477|1477.2|1476.8|500
1609338130000|2020-12-30 14:22:10|1477.2|1477.2|1477|1476.6|1477.2|1477.2|1477|1476.6|424
1609338140000|2020-12-30 14:22:20|1477.2|1476.8|1477.4|1477|1477.4|1477|1477.2|1476.6|1458
1609338150000|2020-12-30 14:22:30||1477.2||1477.2||1477.2||1477.2|180
1609338160000|2020-12-30 14:22:40|1477.2|1477|1477.2|1476.8|1477.2|1477|1477.2|1476.8|229
1609338170000|2020-12-30 14:22:50|1477.4|1477|1477.6|1477.2|1477.6|1477.2|1477.2|1477|2457
1609338180000|2020-12-30 14:23:00|1477.4|1477|1477.4|1477|1477.4|1477|1477.2|1477|294
1609338190000|2020-12-30 14:23:10|1477.6||1477.6||1477.6||1477.6||0
1609338210000|2020-12-30 14:23:30|1477.4|1477.2|1477.6|1477.4|1477.6|1477.4|1477.2|1477|6641
1609338230000|2020-12-30 14:23:50|1477.8||1477.8||1477.8||1477.8||0
1609338240000|2020-12-30 14:24:00|1477.6|1477.2|1477.8|1477.6|1478|1477.6|1477.6|1477.2|1244
1609338250000|2020-12-30 14:24:10|1478|1477.8|1478.2|1478|1478.2|1478|1477.8|1477.6|4190
1609338260000|2020-12-30 14:24:20|1478|1477.8|1478.2|1478|1478.2|1478|1478|1477.8|654
1609338270000|2020-12-30 14:24:30||1477.8||1477.8||1477.8||1477.8|1285
1609338280000|2020-12-30 14:24:40|1478.4|1478|1478.2|1477.6|1478.4|1478|1478.2|1477.6|0
1609338290000|2020-12-30 14:24:50|1478||1478||1478||1477.8||1140
1609338300000|2020-12-30 14:25:00|1477.8|1477.4|1477.6|1477.4|1477.8|1477.6|1477.6|1477.2|1106
1609338320000|2020-12-30 14:25:20|1477.8||1477.8||1477.8||1477.8||0
1609338330000|2020-12-30 14:25:30|1477.6|1477.6|1477.6|1477.2|1477.8|1477.6|1477.6|1477.2|2717
1609338340000|2020-12-30 14:25:40|1477.4||1477.6||1477.6||1477.4||0
1609338360000|2020-12-30 14:26:00|1477.4|1477|1477.2|1477|1477.4|1477|1477.2|1477|311
1609338370000|2020-12-30 14:26:10|1477.4|1477.2|1477.4|1477|1477.4|1477.2|1477.4|1477|5
1609338400000|2020-12-30 14:26:40|1477.2|1476.8|1477.2|1476.6|1477.4|1476.8|1477|1476.6|1645
1609338410000|2020-12-30 14:26:50||1476.8||1476.8||1476.8||1476.8|0
1609338420000|2020-12-30 14:27:00||1476.6||1476.6||1476.6||1476.6|0
1609338430000|2020-12-30 14:27:10|1477|1476.4|1477|1476.8|1477.2|1476.8|1476.4|1476.2|11114
1609338460000|2020-12-30 14:27:40|1476.8|1476.6|1477|1476.8|1477|1476.8|1476.8|1476.6|1520
1609338470000|2020-12-30 14:27:50||1476.6||1476.6||1476.8||1476.6|0
1609338480000|2020-12-30 14:28:00|1476.8|1476.2|1477|1476.6|1477|1476.8|1476.6|1476.2|11348
1609338490000|2020-12-30 14:28:10|1476.8|1476.4|1476.6|1476.4|1476.8|1476.4|1476.6|1476.2|1225
1609338500000|2020-12-30 14:28:20|1476.8|1476.6|1476.8|1476.4|1476.8|1476.6|1476.8|1476.4|248
1609338510000|2020-12-30 14:28:30|1476.6|1476.2|1476.6|1476.2|1476.6|1476.2|1476.6|1476.2|400
1609338530000|2020-12-30 14:28:50|1476.8|1476.4|1476.8|1476.6|1477|1476.6|1476.8|1476.4|2665
1609338540000|2020-12-30 14:29:00||1476.4||1476.4||1476.4||1476.4|0
1609338550000|2020-12-30 14:29:10|1477|1476.6|1476.6|1476.2|1477.2|1477|1476.6|1476.2|3065
1609338560000|2020-12-30 14:29:20|1476.4|1476.4|1476.6|1476.2|1476.6|1476.4|1476.4|1476.2|1086
1609338570000|2020-12-30 14:29:30|1477.4|1476.4|1476.4|1476.2|1477.4|1477.2|1476.4|1476.2|33256
1609338580000|2020-12-30 14:29:40|1476.6|1476.4|1476.6|1476.2|1476.6|1476.4|1476.6|1476.2|1000
1609338590000|2020-12-30 14:29:50|1476.4|1476|1475.8|1475.6|1476.6|1476|1475.2|1475|51341
1609338600000|2020-12-30 14:30:00|1476|1475.8|1475.2|1474.8|1476.2|1476|1475|1474.6|69427
1609338610000|2020-12-30 14:30:10|1475|1474.6|1475.6|1475.2|1475.8|1475.6|1474.4|1474.2|13724
1609338620000|2020-12-30 14:30:20|1475.4|1475|1476.8|1476.4|1476.8|1476.6|1475.2|1475|6907
1609338630000|2020-12-30 14:30:30|1477|1476.6|1476.8|1476.2|1477.2|1476.8|1476.6|1476.2|4572
1609338640000|2020-12-30 14:30:40|1476.6|1476|1476.8|1476.2|1476.8|1476.4|1476.2|1476|1446
1609338650000|2020-12-30 14:30:50|1476.6|1476|1476.4|1476|1476.6|1476.2|1476.2|1476|2248
1609338660000|2020-12-30 14:31:00|1476.2|1475.8|1475.6|1475.2|1476.2|1475.8|1475.4|1475.2|9515
1609338670000|2020-12-30 14:31:10|1475.4|1475|1475.4|1475|1475.6|1475.2|1475.2|1475|10130
1609338680000|2020-12-30 14:31:20|1475.2|1474.8|1475.6|1475.2|1475.6|1475.2|1475|1474.8|2303
1609338690000|2020-12-30 14:31:30|1475.8|1475.4|1475.2|1474.8|1476|1475.8|1475|1474.8|3278
1609338700000|2020-12-30 14:31:40|1475|1474.6|1475.8|1475.4|1475.8|1475.6|1474.8|1474.4|1699
1609338710000|2020-12-30 14:31:50|1476.2|1475.6|1476|1475.4|1476.4|1476.2|1475.8|1475.4|12943
1609338720000|2020-12-30 14:32:00|1476.2|1475.6|1476.8|1476.4|1477.4|1476.8|1476.2|1475.6|4649
1609338730000|2020-12-30 14:32:10|1477|1476.6|1477.6|1477.2|1477.6|1477.4|1477|1476.6|5867
1609338740000|2020-12-30 14:32:20|1477.4|1477|1477|1476.6|1477.4|1477|1477|1476.6|0
1609338750000|2020-12-30 14:32:30|1476.8|1476.4|1476.8|1476.4|1476.8|1476.6|1476.6|1476.2|987
1609338760000|2020-12-30 14:32:40|1477|1476.6|1477.4|1477|1477.4|1477|1476.8|1476.6|512
1609338770000|2020-12-30 14:32:50|1477.2|1476.8|1476.8|1476.2|1477.2|1476.8|1476.8|1476.2|1228
1609338780000|2020-12-30 14:33:00|1477|1476.4|1477.2|1476.8|1477.4|1477.2|1477|1476.2|1931
1609338790000|2020-12-30 14:33:10|1477|1476.6|1477.2|1476.6|1477.2|1476.6|1476.8|1476.6|585
1609338800000|2020-12-30 14:33:20|1477|1476.8|1477|1476.6|1477|1476.8|1476.8|1476.2|735
1609338810000|2020-12-30 14:33:30|1476.8|1476.4|1476.2|1475.8|1477|1476.4|1475.8|1475.2|24722
1609338820000|2020-12-30 14:33:40|1476.4|1476|1476.4|1475.6|1476.4|1476.2|1476|1475.6|2024
1609338830000|2020-12-30 14:33:50|1476.2|1475.4|1476|1475.4|1476.2|1475.6|1475.4|1475|710
1609338840000|2020-12-30 14:34:00|1476.2|1475.6|1476.2|1475.8|1476.4|1476|1476|1475.6|0
1609338850000|2020-12-30 14:34:10|1476.4|1476|1477|1476.6|1477.4|1477|1476.4|1476|1315
1609338860000|2020-12-30 14:34:20|1477.2|1476.4|1476.8|1476.2|1477.2|1476.4|1476.6|1476.2|0
1609338870000|2020-12-30 14:34:30|1476.6|1476|1476|1475.6|1476.6|1476|1476|1475.4|2838
1609338880000|2020-12-30 14:34:40|1475.8|1475.4|1475.6|1475.2|1475.8|1475.4|1475.2|1474.8|7043
1609338890000|2020-12-30 14:34:50|1475.4|1475.4|1476|1475.4|1476|1475.6|1475.4|1475.2|4745
1609338900000|2020-12-30 14:35:00|1476.2|1475.6|1476.2|1475.8|1476.6|1476.2|1475.8|1475.4|1825
1609338910000|2020-12-30 14:35:10|1476|1476|1475.8|1475.2|1476.4|1476.2|1475.8|1475.2|2908
1609338920000|2020-12-30 14:35:20|1476|1475.4|1476.4|1476|1476.6|1476.4|1476|1475.4|2351
1609338930000|2020-12-30 14:35:30|1476.2|1476.2|1477|1476.6|1477|1476.8|1476.2|1476|2938
1609338940000|2020-12-30 14:35:40|1476.8|1476.4|1477|1476.8|1477|1476.8|1476.8|1476.4|458
1609338950000|2020-12-30 14:35:50|1477.2|1476.6|1477.6|1477.4|1477.6|1477.4|1477|1476.6|2719
1609338960000|2020-12-30 14:36:00|1477.8|1477.2|1477.8|1477.4|1478.2|1477.8|1477.4|1477|3531
1609338970000|2020-12-30 14:36:10|1477.6|1477.2|1477.8|1477.6|1478|1477.6|1477.6|1477.2|2782
1609338980000|2020-12-30 14:36:20|1477.6|1477.4|1477.8|1477.2|1477.8|1477.4|1477.6|1477.2|0
1609338990000|2020-12-30 14:36:30|1477.6|1477.4|1478|1477.6|1478|1477.8|1477.6|1477.4|1286
1609339000000|2020-12-30 14:36:40|1477.8||1478||1478.2||1477.8||455
1609339010000|2020-12-30 14:36:50|1478.2|1477.8|1478.4|1478|1478.8|1478.6|1478.2|1477.8|2700
1609339020000|2020-12-30 14:37:00|1478.2|1477.8|1477.8|1477|1478.2|1477.8|1477.6|1477|229
1609339030000|2020-12-30 14:37:10|1477.6||1477.6||1477.6||1477.4||0
1609339040000|2020-12-30 14:37:20|1477.4|1477.2|1477.4|1477|1477.8|1477.2|1477.4|1477|0
1609339050000|2020-12-30 14:37:30|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1476.8|1476.6|1434
1609339060000|2020-12-30 14:37:40|1476.8|1476.8|1477.2|1476.8|1477.2|1477|1476.6|1476.2|2363
1609339070000|2020-12-30 14:37:50||1476.6||1476.6||1476.6||1476.6|0
1609339080000|2020-12-30 14:38:00|1477|1476.4|1477|1476.6|1477.4|1477|1476.6|1476.4|1566
1609339090000|2020-12-30 14:38:10|1477.2|1476.8|1477.2|1476.6|1477.2|1477|1477.2|1476.6|0
1609339100000|2020-12-30 14:38:20|1477.4|1477|1477.8|1477.6|1477.8|1477.6|1477.4|1477|3130
1609339110000|2020-12-30 14:38:30|1477.6|1477.4|1477.8|1477.4|1477.8|1477.4|1477.6|1477.4|267
1609339120000|2020-12-30 14:38:40|1478|1477.6|1478.6|1478|1478.6|1478|1478|1477.6|1205
1609339130000|2020-12-30 14:38:50|1478.8|1478.2|1478.4|1477.8|1478.8|1478.4|1478.2|1477.8|1236
1609339140000|2020-12-30 14:39:00|1478.2|1477.6|1478|1477.6|1478.2|1477.8|1477.6|1477.4|2155
1609339150000|2020-12-30 14:39:10|1478.2|1477.8|1478.2|1477.8|1478.4|1478|1478|1477.6|329
1609339160000|2020-12-30 14:39:20|1478|1477.6|1478|1477.4|1478|1477.6|1477.8|1477.4|480
1609339170000|2020-12-30 14:39:30|1478.2|1477.6|1478.2|1477.8|1478.2|1477.8|1478|1477.6|936
1609339180000|2020-12-30 14:39:40|1478|1477.6|1478|1477.6|1478|1477.6|1477.8|1477.6|0
1609339190000|2020-12-30 14:39:50|1477.8|1477.4|1477.8|1477.4|1477.8|1477.4|1477.6|1477.4|49
1609339200000|2020-12-30 14:40:00|1478|1477.6|1478.8|1478.2|1479|1478.6|1478|1477.6|5434
1609339210000|2020-12-30 14:40:10|1478.6|1478.4|1478.6|1478.2|1478.6|1478.4|1478.4|1478.2|531
1609339220000|2020-12-30 14:40:20|1478.8|1478.4|1478.2|1477.6|1478.8|1478.6|1478.2|1477.6|4008
1609339230000|2020-12-30 14:40:30|1478.4|1477.8|1478.4|1478|1478.6|1478|1478.2|1477.8|204
1609339240000|2020-12-30 14:40:40|1478.2|1478.2|1479|1478.4|1479|1478.4|1478.2|1478.2|0
1609339250000|2020-12-30 14:40:50|1479.2|1478.6|1479.2|1478.6|1479.2|1478.8|1479.2|1478.6|2
1609339260000|2020-12-30 14:41:00|1479|1478.4|1479.6|1479|1479.6|1479.4|1478.8|1478|7889
1609339270000|2020-12-30 14:41:10|1479.4|1479.2|1479.6|1479.2|1479.6|1479.4|1479.4|1479|1340
1609339280000|2020-12-30 14:41:20|1479.8|1479|1479.8|1479.2|1480|1479.2|1479.6|1479|5859
1609339290000|2020-12-30 14:41:30|1480|1479.4|1480.8|1480.2|1480.8|1480.6|1480|1479.4|4977
1609339300000|2020-12-30 14:41:40|1480.6|1480.4|1480.6|1480.2|1480.6|1480.4|1480.4|1480.2|6
1609339310000|2020-12-30 14:41:50|1480.4|1480|1481.6|1481|1481.8|1481|1480.4|1480|3160
1609339320000|2020-12-30 14:42:00|1481.4|1480.8|1481|1480.4|1481.4|1480.8|1481|1480.4|4846
1609339330000|2020-12-30 14:42:10|1480.6|1480.6|1481.6|1481|1481.6|1481|1480.6|1480.6|802
1609339340000|2020-12-30 14:42:20|1481.8|1481.2|1481.4|1481|1481.8|1481.2|1481.4|1480.8|1375
1609339350000|2020-12-30 14:42:30|1481.6|1481.2|1481.4|1480.8|1481.8|1481.2|1480.6|1480.2|1185
1609339360000|2020-12-30 14:42:40|1481.2|1480.6|1481|1480.4|1481.2|1480.6|1481|1480.4|950
1609339370000|2020-12-30 14:42:50|1481.2|1481|1481|1480.4|1481.2|1481|1481|1480.4|906
1609339380000|2020-12-30 14:43:00|1481.2|1480.6|1481.4|1480.8|1481.4|1480.8|1481|1480.4|2500
1609339390000|2020-12-30 14:43:10|1481.2|1480.6|1481.2|1480.8|1481.2|1481|1481|1480.6|0
1609339400000|2020-12-30 14:43:20|1481|1480.6|1480.8|1480.4|1481|1480.6|1480.8|1480.4|674
1609339410000|2020-12-30 14:43:30|1480.6||1480.8||1480.8||1480.6||0
1609339420000|2020-12-30 14:43:40|1480.6|1480.2|1480.6|1480|1480.6|1480.2|1480|1479.8|1403
1609339430000|2020-12-30 14:43:50|1480.4|1479.8|1480.4|1480|1480.6|1480|1480.4|1479.6|1138
1609339440000|2020-12-30 14:44:00|1480.6|1480.6|1481|1480.4|1481.4|1480.8|1480.4|1480|2322
1609339450000|2020-12-30 14:44:10|1481.2|1480.6|1481.2|1480.8|1481.2|1480.8|1481|1480.6|0
1609339460000|2020-12-30 14:44:20|1481.4||1481.4||1481.4||1481.4||0
1609339470000|2020-12-30 14:44:30|1481.2|1480.6|1481|1480.8|1481.2|1480.8|1480.8|1480.6|500
1609339480000|2020-12-30 14:44:40|1480.8|1480.6|1481.4|1481|1481.4|1481|1480.8|1480.4|4520
1609339490000|2020-12-30 14:44:50|1481.2|1480.8|1481|1480.8|1481.2|1481|1481|1480.6|0
1609339500000|2020-12-30 14:45:00|1481.2|1481|1481.2|1481|1481.2|1481|1481|1481|3344
1609339510000|2020-12-30 14:45:10|1481.4|1481.2|1480.8|1480.4|1481.4|1481.2|1480.8|1480.4|4540
1609339520000|2020-12-30 14:45:20|1480.6|1480.2|1480.8|1480.2|1480.8|1480.4|1480.4|1480|740
1609339530000|2020-12-30 14:45:30|1480.6|1480.4|1481|1480.6|1481|1480.6|1480.6|1480.2|1917
1609339540000|2020-12-30 14:45:40|1480.8|1480.4|1480.6|1480.2|1480.8|1480.4|1480.4|1480|1276
1609339550000|2020-12-30 14:45:50|1480.4|1480.4|1480.6|1480.2|1480.8|1480.4|1480.4|1480|742
1609339560000|2020-12-30 14:46:00|1480.8|1480.6|1480.8|1480.2|1481|1480.6|1480.8|1480.2|629
1609339570000|2020-12-30 14:46:10|1480.6|1480|1480.8|1480.2|1480.8|1480.2|1480.4|1480|0
1609339580000|2020-12-30 14:46:20|1481|1480.4|1481.4|1481|1481.4|1481|1481|1480.4|12356
1609339590000|2020-12-30 14:46:30|1481.6|1481.2|1482|1481.6|1482|1481.6|1481.6|1481.2|1307
1609339600000|2020-12-30 14:46:40|1481.8|1481.4|1481.8|1481.4|1482|1481.6|1481.8|1481.4|1575
1609339610000|2020-12-30 14:46:50|1482|1481.6|1482.2|1481.8|1482.4|1482|1481.8|1481.6|14875
1609339620000|2020-12-30 14:47:00|1482|1481.6|1482.2|1481.8|1482.4|1482.2|1481.8|1481.4|10217
1609339630000|2020-12-30 14:47:10|1482|1482|1482.2|1481.8|1482.2|1482|1482|1481.8|2778
1609339640000|2020-12-30 14:47:20|1482|1481.6|1481.6|1481.2|1482|1481.6|1481.2|1481|2545
1609339650000|2020-12-30 14:47:30|1481.4|1481|1481.8|1481.2|1481.8|1481.6|1481.2|1480.8|3037
1609339660000|2020-12-30 14:47:40|1481.6|1481|1481|1480.6|1481.6|1481|1481|1480.6|234
1609339670000|2020-12-30 14:47:50|1481.2|1481.2|1481|1480.6|1481.4|1481.2|1481|1480.6|323
1609339680000|2020-12-30 14:48:00|1481.2|1480.8|1481.4|1481|1481.4|1481|1481|1480.4|8741
1609339690000|2020-12-30 14:48:10|1481.6|1480.8|1481.2|1480.8|1481.6|1481.2|1481.2|1480.8|1245
1609339700000|2020-12-30 14:48:20|1481.4|1481|1481.2|1480.6|1481.4|1481|1481|1480.6|50
1609339710000|2020-12-30 14:48:30|1481.4|1480.8|1481.2|1480.8|1481.4|1481|1481.2|1480.8|999
1609339720000|2020-12-30 14:48:40|1481|1480.6|1480.8|1480.2|1481|1480.8|1480.8|1480.2|0
1609339730000|2020-12-30 14:48:50|1480.6|1480.4|1480|1479.6|1480.6|1480.4|1480|1479.6|399
1609339740000|2020-12-30 14:49:00|1480.2|1479.4|1480.2|1479.8|1480.2|1480|1479.8|1479.4|3643
1609339750000|2020-12-30 14:49:10|1480.4|1480|1480.2|1479.8|1480.4|1480|1480.2|1479.8|596
1609339760000|2020-12-30 14:49:20|1480.4||1480.4||1480.4||1480.4||0
1609339770000|2020-12-30 14:49:30|1480.6|1480|1480.4|1480|1480.8|1480.2|1480.4|1480|0
1609339780000|2020-12-30 14:49:40|1480.6|1480.2|1480.6|1480.2|1480.6|1480.4|1480.6|1480|101
1609339790000|2020-12-30 14:49:50|1480.8|1480.4|1481.4|1480.8|1481.4|1481.2|1480.8|1480.4|1530
1609339800000|2020-12-30 14:50:00|1481.6|1481|1482|1481.4|1482|1481.4|1481.6|1481|0
1609339810000|2020-12-30 14:50:10|1481.8|1481.2|1481.2|1481|1481.8|1481.4|1481.2|1481|3256
1609339820000|2020-12-30 14:50:20|1481.4|1480.8|1481|1480.6|1481.4|1481|1481|1480.6|2805
1609339830000|2020-12-30 14:50:30|1480.8|1480.8|1481.2|1480.8|1481.4|1481.2|1480.8|1480.8|2713
1609339840000|2020-12-30 14:50:40|1481.4|1481|1480.4|1480.2|1481.4|1481|1480.4|1480.2|2574
1609339850000|2020-12-30 14:50:50|1480.6|1480.4|1480.6|1480.2|1480.8|1480.6|1480.4|1480|2112
1609339860000|2020-12-30 14:51:00|1480.8|1480.4|1481|1480.6|1481|1480.8|1480.6|1480.4|5005
1609339870000|2020-12-30 14:51:10|1481.2|1480.8|1481.2|1480.8|1481.4|1481|1481.2|1480.6|2220
1609339880000|2020-12-30 14:51:20|1481.4|1481|1482|1481.4|1482|1481.6|1481.4|1481|200
1609339890000|2020-12-30 14:51:30|1481.8|1481.6|1481.2|1480.6|1481.8|1481.6|1481.2|1480.6|1168
1609339900000|2020-12-30 14:51:40|1481.4|1480.8|1481.4|1481|1481.6|1481.2|1481.4|1480.8|1078
1609339910000|2020-12-30 14:51:50|1481.6|1481.2|1481.6|1481.4|1482|1481.8|1481.6|1481.2|2141
1609339920000|2020-12-30 14:52:00|1481.4|1481.2|1481.8|1481.2|1481.8|1481.2|1481.4|1481.2|1224
1609339930000|2020-12-30 14:52:10|1482|1481.4|1481.8|1481.4|1482.2|1481.6|1481.6|1481.4|1350
1609339940000|2020-12-30 14:52:20|1481.6|1481.6|1482.2|1481.8|1482.2|1482|1481.6|1481.6|504
1609339950000|2020-12-30 14:52:30|1482.4|1482|1482.4|1481.8|1482.6|1482|1482.2|1481.8|847
1609339960000|2020-12-30 14:52:40|1482|1482|1482.2|1481.8|1482.2|1482|1482|1481.8|504
1609339970000|2020-12-30 14:52:50|1482|1481.6|1481.4|1481|1482|1481.6|1481.4|1481|3984
1609339980000|2020-12-30 14:53:00|1481.6|1481.2|1482|1481.4|1482|1481.4|1481.4|1481.2|229
1609339990000|2020-12-30 14:53:10|1482.2|1481.6|1482.4|1481.8|1482.4|1482|1482|1481.6|2680
1609340000000|2020-12-30 14:53:20|1482.6|1482|1482.6|1482.2|1482.6|1482.2|1482.4|1482|0
1609340010000|2020-12-30 14:53:30|1482.8|1482.4|1482.6|1482.2|1482.8|1482.4|1482.4|1482.2|371
1609340020000|2020-12-30 14:53:40|1482.4|1482.4|1482.8|1482.4|1483|1482.4|1482.4|1482.4|0
1609340030000|2020-12-30 14:53:50|1482.6|1482.2|1482.6|1482.2|1482.6|1482.2|1482.6|1482.2|0
1609340040000|2020-12-30 14:54:00|1482.4|1482|1482.6|1482.2|1482.6|1482.4|1482.2|1482|1417
1609340050000|2020-12-30 14:54:10|1482.4|1482.4|1483.4|1483.2|1483.4|1483.2|1482.4|1482.4|18344
1609340060000|2020-12-30 14:54:20|1483.2|1483|1482.8|1482.2|1483.4|1483.2|1482.6|1482.2|7256
1609340070000|2020-12-30 14:54:30|1482.6|1482|1482.4|1482|1482.6|1482.2|1482.2|1482|745
1609340080000|2020-12-30 14:54:40||1481.8||1481.8||1481.8||1481.8|0
1609340090000|2020-12-30 14:54:50|1482.2|1482|1481.8|1481.6|1482.4|1482|1481.8|1481.4|2239
1609340100000|2020-12-30 14:55:00|1482|1481.8|1482.6|1482.2|1482.8|1482.4|1482|1481.8|2341
1609340110000|2020-12-30 14:55:10|1482.8|1482|1483|1482.4|1483|1482.4|1482.8|1482|995
1609340120000|2020-12-30 14:55:20|1483.2|1482.6|1483.2|1482.8|1483.2|1482.8|1483.2|1482.6|0
1609340130000|2020-12-30 14:55:30|1483.4|1483|1483.2|1482.8|1483.6|1483.2|1483|1482.8|5824
1609340140000|2020-12-30 14:55:40|1483|1482.6|1483.2|1482.8|1483.2|1482.8|1483|1482.6|1154
1609340150000|2020-12-30 14:55:50|1483.4|1482.6|1482.6|1482.4|1483.4|1482.6|1482.6|1482.2|73
1609340160000|2020-12-30 14:56:00|1482.4|1482.2|1482.2|1482|1482.6|1482.2|1482.2|1482|963
1609340170000|2020-12-30 14:56:10|1482|1481.8|1481.8|1481.4|1482|1481.8|1481.6|1481.2|837
1609340180000|2020-12-30 14:56:20|1481.6|1481.2|1481.8|1481.2|1481.8|1481.2|1481.4|1481.2|394
1609340190000|2020-12-30 14:56:30|1482|1481.4|1481.6|1481.2|1482|1481.6|1481.6|1481.2|3013
1609340200000|2020-12-30 14:56:40|1481.4|1481|1481.4|1481|1481.6|1481.4|1481.2|1481|2440
1609340210000|2020-12-30 14:56:50|1481.6||1481.4||1481.6||1481.2||0
1609340220000|2020-12-30 14:57:00|1481.6|1481.2|1481.4|1481|1481.6|1481.4|1481.4|1481|666
1609340230000|2020-12-30 14:57:10|1481.2|1480.8|1481.4|1481|1481.4|1481.2|1481|1480.6|3602
1609340240000|2020-12-30 14:57:20|1481.2|1480.8|1480.8|1480.6|1481.2|1480.8|1480.8|1480.6|13
1609340250000|2020-12-30 14:57:30|1481|1480.8|1481.4|1480.8|1481.4|1480.8|1481|1480.8|920
1609340260000|2020-12-30 14:57:40|1481.6|1481.2|1481.8|1481.4|1482|1481.6|1481.6|1481.2|3574
1609340280000|2020-12-30 14:58:00|1482|1481.6|1482|1481.4|1482|1481.6|1482|1481.4|237
1609340290000|2020-12-30 14:58:10|1481.8|1481.2|1481.6|1481|1481.8|1481.2|1481.4|1481|154
1609340300000|2020-12-30 14:58:20|1481.4|1480.8|1481.2|1480.8|1481.4|1480.8|1481.2|1480.8|0
1609340310000|2020-12-30 14:58:30|1481.4|1480.6|1481.2|1480.6|1481.4|1480.6|1480.8|1480.6|3771
1609340320000|2020-12-30 14:58:40|1481.4|1480.8|1481.4|1481|1481.6|1481|1481.2|1480.8|860
1609340330000|2020-12-30 14:58:50|1481.2|1480.8|1481.6|1481|1481.6|1481.2|1481.2|1480.8|1543
1609340340000|2020-12-30 14:59:00|1481.4|1480.8|1481.6|1481.2|1481.6|1481.2|1481.2|1480.8|1000
1609340350000|2020-12-30 14:59:10|1481.8|1481.4|1481.8|1481.4|1481.8|1481.4|1481.6|1481.2|650
1609340360000|2020-12-30 14:59:20|1481.6|1481.2|1481.8|1481.2|1481.8|1481.2|1481.6|1481.2|0
1609340370000|2020-12-30 14:59:30|1481.6||1481.8||1481.8||1481.6||0
1609340380000|2020-12-30 14:59:40|1482|1481.6|1481.8|1481.4|1482|1481.6|1481.8|1481.4|2702
1609340390000|2020-12-30 14:59:50|1482|1481.6|1482|1481.6|1482|1481.6|1482|1481.6|0
1609340400000|2020-12-30 15:00:00|1481.8|1481.4|1481|1480.6|1481.8|1481.4|1480.8|1480.2|6225
1609340410000|2020-12-30 15:00:10|1480.8|1480.4|1480.6|1480.2|1481|1480.8|1480.4|1480|3556
1609340420000|2020-12-30 15:00:20|1480.8|1480.4|1480.6|1480.2|1480.8|1480.4|1480.4|1480|970
1609340430000|2020-12-30 15:00:30|1480.4|1480|1480.6|1480.2|1480.8|1480.2|1480.4|1480|500
1609340440000|2020-12-30 15:00:40|1480.8|1480|1480.4|1480|1480.8|1480|1480.2|1480|1055
1609340460000|2020-12-30 15:01:00|1480.6|1480.2|1480.4|1480|1480.8|1480.6|1480.4|1480|8593
1609340470000|2020-12-30 15:01:10|1480.6|1480.2|1480.8|1480.4|1480.8|1480.6|1480.6|1480.2|4266
1609340480000|2020-12-30 15:01:20|1481|1480.6|1481.2|1480.8|1481.6|1481.2|1481|1480.6|4758
1609340490000|2020-12-30 15:01:30|1481|1480.6|1481|1480.6|1481.2|1480.6|1480.8|1480.6|1822
1609340500000|2020-12-30 15:01:40|1480.8|1480.4|1481|1480.4|1481|1480.4|1480.6|1480|3392
1609340510000|2020-12-30 15:01:50|1480.8|1480.2|1481|1480.4|1481|1480.4|1480.6|1480.2|0
1609340520000|2020-12-30 15:02:00|1481.2|1480.6|1480.6|1480|1481.2|1480.8|1480.6|1480|700
1609340530000|2020-12-30 15:02:10|1480.8|1480.2|1481.2|1480.6|1481.2|1480.8|1480.6|1480.2|3316
1609340540000|2020-12-30 15:02:20|1481|1480.8|1481|1480.6|1481|1481|1481|1480.6|1802
1609340550000|2020-12-30 15:02:30|1480.8|1480.4|1481|1480.6|1481|1480.6|1480.6|1480.4|3454
1609340560000|2020-12-30 15:02:40|1480.8||1481||1481||1480.8||70
1609340570000|2020-12-30 15:02:50|1481.2|1480.8|1481.6|1481.2|1481.6|1481.2|1480.8|1480.6|7586
1609340580000|2020-12-30 15:03:00|1481.4|1481|1481.2|1480.8|1481.6|1481|1481.2|1480.8|1296
1609340590000|2020-12-30 15:03:10|1481.4|1481|1480.4|1480|1481.4|1481|1480.2|1480|417
1609340600000|2020-12-30 15:03:20|1480.2|1480.2|1479.8|1479.4|1480.2|1480.2|1479.8|1479.4|866
1609340610000|2020-12-30 15:03:30|1480|1479.6|1480.2|1480|1480.2|1480|1480|1479.6|2530
1609340620000|2020-12-30 15:03:40|1480|1479.8|1479.6|1479.2|1480.2|1480|1479.2|1479|12802
1609340630000|2020-12-30 15:03:50|1479.8|1479.4|1479.6|1479.2|1479.8|1479.4|1479.6|1479.2|1696
1609340640000|2020-12-30 15:04:00|1479.4|1479|1479.6|1479|1479.6|1479|1479.4|1479|2000
1609340650000|2020-12-30 15:04:10|1479.4|1478.8|1479.6|1479|1479.6|1479|1479.2|1478.8|1200
1609340660000|2020-12-30 15:04:20|1479.4|1478.8|1479|1478.6|1479.4|1478.8|1479|1478.4|0
1609340670000|2020-12-30 15:04:30|1479.2|1478.8|1479.4|1479|1479.4|1479|1479.2|1478.8|989
1609340680000|2020-12-30 15:04:40||1478.8||1478.8||1479||1478.8|0
1609340690000|2020-12-30 15:04:50|1479.2|1478.6|1479.2|1478.8|1479.2|1479|1478.8|1478.6|2813
1609340700000|2020-12-30 15:05:00|1479|1479|1479.2|1478.8|1479.2|1479|1479|1478.8|3876
1609340710000|2020-12-30 15:05:10|1479|1479|1479.2|1478.8|1479.2|1479|1479|1478.8|623
1609340720000|2020-12-30 15:05:20|1479.4|1479|1479.6|1479.2|1479.6|1479.4|1479.4|1479|1288
1609340730000|2020-12-30 15:05:30|1479.4|1479|1479.6|1479.2|1479.6|1479.2|1479.4|1479|1305
1609340740000|2020-12-30 15:05:40|1479.8|1479.4|1479.8|1479.2|1479.8|1479.4|1479.8|1479.2|125
1609340750000|2020-12-30 15:05:50|1479.6|1479|1479.2|1478.8|1479.6|1479.2|1479|1478.6|2148
1609340760000|2020-12-30 15:06:00|1479|1478.6|1479.2|1478.8|1479.2|1478.8|1479|1478.6|0
1609340770000|2020-12-30 15:06:10|1479|1478.6|1478.2|1478|1479|1478.6|1478.2|1478|4906
1609340780000|2020-12-30 15:06:20|1478|1477.8|1477.8|1477.4|1478.2|1478|1477.8|1477.4|4972
1609340790000|2020-12-30 15:06:30|1478|1477.6|1478.2|1478|1478.2|1478|1478|1477.6|1760
1609340800000|2020-12-30 15:06:40|1478.4|1478.2|1479|1478.6|1479|1478.6|1478.4|1478.2|1567
1609340810000|2020-12-30 15:06:50|1478.8|1478.4|1479|1478.4|1479|1478.4|1478.8|1478.4|0
1609340820000|2020-12-30 15:07:00|1479.2|1478.6|1479.4|1478.8|1479.4|1478.8|1479.2|1478.6|0
1609340830000|2020-12-30 15:07:10|1479.2|1478.6|1479.2|1478.8|1479.2|1478.8|1478.8|1478.6|37
1609340840000|2020-12-30 15:07:20||1478.6||1478.6||1478.8||1478.6|0
1609340850000|2020-12-30 15:07:30||1478.8||1478.8||1478.8||1478.6|0
1609340860000|2020-12-30 15:07:40|1479.4|1479|1479.8|1479.4|1479.8|1479.4|1479.4|1479|345
1609340870000|2020-12-30 15:07:50|1480|1479.2|1480|1479.6|1480|1479.6|1479.8|1479.2|1699
1609340880000|2020-12-30 15:08:00|1480.2|1479.8|1480.6|1480.2|1480.6|1480.4|1480.2|1479.8|2353
1609340890000|2020-12-30 15:08:10|1480.4|1480|1480.2|1479.8|1480.4|1480|1480|1479.8|350
1609340900000|2020-12-30 15:08:20|1480.4||1480.4||1480.4||1480.2||176
1609340910000|2020-12-30 15:08:30|1480.2|1479.6|1479.8|1479.6|1480.4|1479.6|1479.6|1479.2|1605
1609340920000|2020-12-30 15:08:40|1479.6|1479.4|1478.4|1478.2|1479.8|1479.4|1478.4|1478.2|1833
1609340930000|2020-12-30 15:08:50|1478.6|1478|1478.4|1478|1478.6|1478.2|1478.2|1478|4003
1609340940000|2020-12-30 15:09:00|1478.6|1478.2|1478.6|1478|1478.8|1478.6|1477.8|1477.6|12410
1609340950000|2020-12-30 15:09:10||1478.2||1478.2||1478.2||1478.2|0
1609340960000|2020-12-30 15:09:20|1478.8|1478.4|1479|1478.4|1479|1478.8|1478.8|1478.4|549
1609340970000|2020-12-30 15:09:30|1478.8|1478.6|1479|1478.6|1479|1478.6|1478.8|1478.4|1285
1609340980000|2020-12-30 15:09:40|1479.2|1478.8|1479.2|1478.6|1479.4|1479.2|1479.2|1478.6|1687
1609340990000|2020-12-30 15:09:50|1479|1478.4|1478.6|1478.2|1479|1478.4|1478.4|1478.2|1754
1609341000000|2020-12-30 15:10:00|1478.8|1478.4|1478.6|1478.2|1478.8|1478.4|1478.6|1478.2|5
1609341010000|2020-12-30 15:10:10|1478.8|1478.4|1479.2|1478.6|1479.2|1478.8|1478.8|1478.4|2526
1609341020000|2020-12-30 15:10:20|1479.4|1478.8|1479|1478.6|1479.4|1479|1479|1478.6|785
1609341030000|2020-12-30 15:10:30|1478.8|1478.4|1478.6|1478.2|1479|1478.4|1478.6|1478|2307
1609341040000|2020-12-30 15:10:40|1478.4|1478.4|1479|1478.4|1479|1478.6|1478.4|1478.4|1352
1609341050000|2020-12-30 15:10:50|1478.8|1478.2|1478.6|1478.2|1478.8|1478.2|1478.6|1478.2|688
1609341060000|2020-12-30 15:11:00|1478.4|1478|1478|1477.6|1478.6|1478.2|1477.8|1477.4|1942
1609341070000|2020-12-30 15:11:10|1478.2|1477.8|1478.4|1478|1478.4|1478|1478.2|1477.8|617
1609341080000|2020-12-30 15:11:20|1478.6|1477.8|1478.6|1478|1478.6|1478|1478.2|1477.8|30
1609341090000|2020-12-30 15:11:30|1478.4|1478.2|1478.8|1478.4|1478.8|1478.4|1478.4|1478|5
1609341100000|2020-12-30 15:11:40|1478.6|1478.2|1478.6|1478.2|1478.6|1478.2|1478.4|1478.2|430
1609341110000|2020-12-30 15:11:50|1478.4|1478|1478.6|1478.2|1478.6|1478.2|1478.2|1477.8|4630
1609341120000|2020-12-30 15:12:00||1478.4||1478||1478.4||1478|651
1609341130000|2020-12-30 15:12:10|1478.4|1478.2|1478.6|1478.4|1478.8|1478.6|1478.4|1478.2|3703
1609341140000|2020-12-30 15:12:20|1478.4|1478.2|1478.4|1478.2|1478.8|1478.6|1478.2|1477.8|9481
1609341150000|2020-12-30 15:12:30|1478.6|1478.4|1478.6|1478.4|1479|1478.4|1478.4|1478.2|7503
1609341160000|2020-12-30 15:12:40|1478.4|1478.2|1478.4|1478|1478.6|1478.2|1478.2|1477.8|2631
1609341170000|2020-12-30 15:12:50|1478.6|1478.2|1478.8|1478.4|1478.8|1478.4|1478.6|1478.2|2965
1609341180000|2020-12-30 15:13:00|1479|1478.6|1479|1478.4|1479.2|1479|1479|1478.4|2556
1609341190000|2020-12-30 15:13:10|1479.2|1478.6|1479.2|1478.8|1479.4|1479|1479|1478.6|49
1609341200000|2020-12-30 15:13:20|1479|1478.6|1479.2|1478.8|1479.2|1478.8|1479|1478.6|1284
1609341210000|2020-12-30 15:13:30|1479.4|1479|1479.4|1479.2|1479.8|1479.2|1479.4|1479|11
1609341220000|2020-12-30 15:13:40|1479.2|1479|1479|1478.6|1479.4|1479.2|1478.8|1478.6|18188
1609341230000|2020-12-30 15:13:50|1479.2|1478.4|1479|1478.6|1479.2|1478.6|1478.8|1478.4|6000
1609341240000|2020-12-30 15:14:00|1479.2|1478.8|1478.8|1478.4|1479.2|1478.8|1478.8|1478.4|306
1609341250000|2020-12-30 15:14:10|1479|1478.6|1479|1478.6|1479.2|1478.8|1479|1478.6|203
1609341260000|2020-12-30 15:14:20|1479.2|1478.8|1479.4|1478.8|1479.4|1479|1479|1478.8|500
1609341270000|2020-12-30 15:14:30||1479||1479||1479||1479|0
1609341280000|2020-12-30 15:14:40|1479.2|1478.8|1479|1478.4|1479.2|1478.8|1478.8|1478.4|1188
1609341290000|2020-12-30 15:14:50|1478.8||1478.8||1478.8||1478.6||0
1609341300000|2020-12-30 15:15:00|1479|1478.6|1479|1478.6|1479|1478.6|1479|1478.4|754
1609341310000|2020-12-30 15:15:10|1478.8|1478.4|1478.6|1478.2|1478.8|1478.6|1478.4|1478.2|1147
1609341320000|2020-12-30 15:15:20|1478.8|1478|1478.6|1478.4|1478.8|1478.6|1478.4|1478|3142
1609341330000|2020-12-30 15:15:30|1478.8|1478.6|1479|1478.6|1479.4|1479|1478.8|1478.6|3653
1609341340000|2020-12-30 15:15:40|1479.2|1478.8|1479|1478.6|1479.2|1478.8|1479|1478.6|0
1609341350000|2020-12-30 15:15:50|1478.8|1478.4|1479.4|1479|1479.4|1479|1478.6|1478.4|800
1609341360000|2020-12-30 15:16:00|1479.6|1479.2|1479.6|1479.2|1479.8|1479.4|1479.6|1479.2|992
1609341370000|2020-12-30 15:16:10|1479.8|1479.4|1479.2|1479|1479.8|1479.4|1479.2|1479|3495
1609341380000|2020-12-30 15:16:20|1479|1478.8|1479.2|1479|1479.2|1479|1479|1478.6|10241
1609341390000|2020-12-30 15:16:30|1479.4|1478.8|1479.2|1478.8|1479.4|1479.2|1479.2|1478.8|4049
1609341400000|2020-12-30 15:16:40|1479.4||1479.2||1479.4||1479.2||0
1609341410000|2020-12-30 15:16:50|1479|1478.6|1479.4|1478.8|1479.4|1478.8|1478.8|1478.6|727
1609341420000|2020-12-30 15:17:00|1479.2|1479|1480|1479.6|1480|1479.6|1479.2|1479|3
1609341430000|2020-12-30 15:17:10|1480.2|1479.8|1480.4|1479.8|1480.4|1480|1480.2|1479.8|4210
1609341440000|2020-12-30 15:17:20|1480.2|1479.6|1479.6|1479.2|1480.2|1479.8|1479.6|1479.2|406
1609341450000|2020-12-30 15:17:30|1479.8||1479.8||1479.8||1479.6||0
1609341460000|2020-12-30 15:17:40|1479.6|1479|1479.4|1478.8|1479.6|1479|1479.4|1478.8|75
1609341470000|2020-12-30 15:17:50|1479.2||1479.2||1479.2||1479.2||0
1609341480000|2020-12-30 15:18:00|1479.4|1479|1479.4|1479|1479.6|1479.2|1479.2|1479|1946
1609341490000|2020-12-30 15:18:10|1479.6|1479.2|1479.6|1479.2|1479.6|1479.4|1479.4|1479.2|0
1609341500000|2020-12-30 15:18:20|1479.4|1479|1479.4|1479|1479.4|1479|1479.4|1479|0
1609341510000|2020-12-30 15:18:30|1479.2|1479.2|1479|1478.8|1479.4|1479.2|1479|1478.8|327
1609341520000|2020-12-30 15:18:40|1479.2|1479|1479.6|1479.2|1479.6|1479.2|1479.2|1479|0
1609341530000|2020-12-30 15:18:50|1479.4|1479|1479.2|1479|1479.4|1479|1479.2|1479|0
1609341540000|2020-12-30 15:19:00|1479.4|1478.8|1479.4|1478.8|1479.4|1478.8|1479.4|1478.8|0
1609341550000|2020-12-30 15:19:10|1479.2|1479|1479.6|1479.2|1479.8|1479.6|1479|1478.8|4284
1609341560000|2020-12-30 15:19:20|1479.4||1479.4||1479.4||1479.4||50
1609341570000|2020-12-30 15:19:30|1479.6|1479.4|1479.8|1479.4|1479.8|1479.4|1479.6|1479.4|2905
1609341580000|2020-12-30 15:19:40|1479.6|1479.2|1479.4|1479.2|1479.6|1479.2|1479.4|1479|45
1609341590000|2020-12-30 15:19:50|1479.2|1479|1479|1478.8|1479.2|1479|1479|1478.8|294
1609341600000|2020-12-30 15:20:00|1478.8|1478.6|1479|1478.6|1479|1478.8|1478.8|1478.6|858
1609341610000|2020-12-30 15:20:10|1479.2|1478.8|1479.4|1479|1479.6|1479.2|1479.2|1478.8|1787
1609341620000|2020-12-30 15:20:20|1479.6|1479.2|1479.6|1479.2|1479.8|1479.2|1479.6|1479.2|2024
1609341630000|2020-12-30 15:20:30|1479.4|1479|1479.6|1479|1479.6|1479|1479.2|1479|1484
1609341640000|2020-12-30 15:20:40|1479.8|1479.4|1480|1479.6|1480|1479.6|1479.8|1479.4|2546
1609341650000|2020-12-30 15:20:50|1479.8|1479.4|1479.4|1479|1479.8|1479.6|1479.4|1479|7942
1609341660000|2020-12-30 15:21:00|1479.2|1478.8|1479.2|1479|1479.4|1479|1479|1478.8|646
1609341670000|2020-12-30 15:21:10|1479.4||1479.4||1479.4||1479.4||0
1609341700000|2020-12-30 15:21:40|1479.6|1479.2|1480|1479.6|1480|1479.6|1479.4|1479.2|4500
1609341720000|2020-12-30 15:22:00|1479.8|1479.4|1480.4|1480|1480.4|1480|1479.6|1479.4|9940
1609341730000|2020-12-30 15:22:10||1480.2||1480||1480.2||1480|484
1609341740000|2020-12-30 15:22:20||1480.2||1480||1480.2||1480|0
1609341750000|2020-12-30 15:22:30|1480.6|1480.2|1480.8|1480.4|1480.8|1480.4|1480.6|1480.2|104
1609341760000|2020-12-30 15:22:40|1480.6|1480.2|1481|1480.6|1481|1480.8|1480.4|1480.2|1548
1609341770000|2020-12-30 15:22:50|1480.8|1480.4|1480.6|1480.2|1480.8|1480.6|1480.6|1480.2|2146
1609341780000|2020-12-30 15:23:00|1480.4||1480.6||1480.6||1480.4||100
1609341790000|2020-12-30 15:23:10|1480.4|1480.4|1480.2|1479.8|1480.4|1480.4|1480.2|1479.8|1028
1609341800000|2020-12-30 15:23:20||1479.6||1479.6||1479.6||1479.6|0
1609341810000|2020-12-30 15:23:30|1480|1479.8|1480.2|1479.8|1480.4|1480.2|1480|1479.6|2016
1609341820000|2020-12-30 15:23:40|1480.4|1480|1480.4|1480|1480.4|1480|1480.4|1480|0
1609341830000|2020-12-30 15:23:50||1479.8||1480||1480.2||1479.8|0
1609341840000|2020-12-30 15:24:00|1480.6|1480.2|1481|1480.6|1481.4|1481|1480.6|1480.2|2588
1609341860000|2020-12-30 15:24:20|1480.8|1480.4|1480.6|1480.2|1480.8|1480.4|1480.4|1480.2|11318
1609341870000|2020-12-30 15:24:30|1480.4|1480|1480.2|1479.8|1480.4|1480|1480.2|1479.8|485
1609341880000|2020-12-30 15:24:40|1480.4|1480|1480.4|1480|1480.6|1480.4|1480.4|1480|2119
1609341890000|2020-12-30 15:24:50|1480.6|1480.2|1480.8|1480.4|1480.8|1480.6|1480.6|1480.2|3840
1609341900000|2020-12-30 15:25:00|1481|1480.6|1480.2|1480|1481|1480.6|1480|1479.8|2581
1609341910000|2020-12-30 15:25:10|1480.4|1479.8|1480.6|1480.2|1480.6|1480.4|1480.4|1479.8|479
1609341920000|2020-12-30 15:25:20|1480.4|1480|1480.4|1480.2|1480.4|1480.2|1480.2|1480|3082
1609341930000|2020-12-30 15:25:30|1480.6|1480.4|1480|1479.6|1480.6|1480.4|1479.8|1479.6|5404
1609341940000|2020-12-30 15:25:40|1480.2|1479.8|1480.2|1479.8|1480.2|1480|1480.2|1479.8|3670
1609341950000|2020-12-30 15:25:50|1480|1479.6|1480|1479.4|1480|1479.8|1479.6|1479.4|3322
1609341960000|2020-12-30 15:26:00|1479.8|1479.2|1479.6|1479|1479.8|1479.2|1479.6|1479|0
1609341970000|2020-12-30 15:26:10|1479.4|1478.8|1479.4|1479|1479.4|1479|1479|1478.8|6281
1609341980000|2020-12-30 15:26:20|1479.6|1479.2|1479.4|1479|1479.8|1479.4|1479.4|1479|3066
1609341990000|2020-12-30 15:26:30|1479.2|1479.2|1479.6|1479.2|1479.6|1479.2|1479.2|1479.2|1106
1609342010000|2020-12-30 15:26:50|1479.4|1479|1479.4|1478.8|1479.4|1479|1479|1478.8|2439
1609342020000|2020-12-30 15:27:00|1479.2|1479|1479.4|1479|1479.4|1479.2|1479.2|1478.8|1927
1609342030000|2020-12-30 15:27:10|1479.6|1478.8|1479.2|1478.8|1479.6|1478.8|1479.2|1478.8|0
1609342040000|2020-12-30 15:27:20|1479.4|1479|1479.2|1478.6|1479.4|1479|1479.2|1478.6|585
1609342050000|2020-12-30 15:27:30|1479.4|1478.8|1479|1478.8|1479.4|1478.8|1479|1478.8|300
1609342060000|2020-12-30 15:27:40|1479.2|1479|1479.6|1479.2|1479.6|1479.2|1479.2|1479|229
1609342070000|2020-12-30 15:27:50|1479.4|1479|1479.2|1478.8|1479.4|1479|1479|1478.6|719
1609342080000|2020-12-30 15:28:00|1479|1478.6|1478.8|1478.4|1479|1478.8|1478.4|1478.2|9589
1609342090000|2020-12-30 15:28:10||1478.6||1478.4||1478.6||1478.4|562
1609342100000|2020-12-30 15:28:20|1479|1478.6|1479.2|1478.6|1479.2|1478.8|1478.8|1478.6|1194
1609342110000|2020-12-30 15:28:30||1478.8||1478.6||1479||1478.6|0
1609342120000|2020-12-30 15:28:40|1479.4|1478.8|1479.6|1479|1479.6|1479|1479.4|1478.8|0
1609342140000|2020-12-30 15:29:00||1479.2||1479.4||1479.4||1479.2|200
1609342150000|2020-12-30 15:29:10|1479.4|1479.2|1479.6|1479|1479.6|1479.2|1479.4|1479|1349
1609342160000|2020-12-30 15:29:20||1479.2||1479||1479.4||1479|1735
1609342170000|2020-12-30 15:29:30|1479.4|1479.2|1479.4|1479.2|1479.6|1479.2|1479.4|1479|500
1609342180000|2020-12-30 15:29:40|1479.2|1479|1479.2|1478.8|1479.2|1479|1479|1478.6|767
1609342190000|2020-12-30 15:29:50||1478.6||1479||1479||1478.6|0
1609342200000|2020-12-30 15:30:00|1479.4|1479.2|1479.6|1479.2|1480.2|1479.8|1479.4|1479|6211
1609342210000|2020-12-30 15:30:10|1479.4|1479|1479.4|1479.2|1479.4|1479.2|1479.2|1478.6|892
1609342220000|2020-12-30 15:30:20|1479.2|1479|1479.6|1479.2|1479.6|1479.2|1479|1478.6|1698
1609342230000|2020-12-30 15:30:30|1479.8|1479.4|1479.6|1479.4|1479.8|1479.4|1479.6|1479.4|927
1609342240000|2020-12-30 15:30:40|1479.8|1479.6|1480|1479.8|1480.2|1480|1479.6|1479.2|5047
1609342250000|2020-12-30 15:30:50|1480.2|1480|1480|1479.4|1480.2|1480|1479.8|1479.4|417
1609342260000|2020-12-30 15:31:00|1480.2|1479.6|1480.8|1480.2|1481|1480.6|1480.2|1479.6|6047
1609342270000|2020-12-30 15:31:10|1480.6|1480.4|1481|1480.4|1481|1480.6|1480.6|1480.4|0
1609342280000|2020-12-30 15:31:20|1480.8|1480.2|1480.6|1480.2|1480.8|1480.4|1480.6|1480.2|1350
1609342290000|2020-12-30 15:31:30|1480.8|1480|1480.4|1480|1480.8|1480|1480.4|1480|1592
1609342300000|2020-12-30 15:31:40|1480.6|1480.2|1480.2|1480|1480.8|1480.2|1480.2|1480|430
1609342310000|2020-12-30 15:31:50|1480|1479.8|1479.6|1479.2|1480|1479.8|1479.4|1479.2|1617
1609342320000|2020-12-30 15:32:00|1479.8|1479|1479.8|1479.4|1480.2|1479.8|1479.8|1479|3260
1609342330000|2020-12-30 15:32:10|1479.6|1479.2|1479.4|1479|1480|1479.6|1479.4|1479|3085
1609342340000|2020-12-30 15:32:20|1479.6|1479.2|1479.6|1479.4|1479.6|1479.4|1479.6|1479|237
1609342350000|2020-12-30 15:32:30|1479.8|1479.2|1480.2|1480|1480.2|1480|1479.8|1479.2|2429
1609342360000|2020-12-30 15:32:40|1480.4|1479.8|1480|1479.4|1480.4|1479.8|1479.8|1479.4|4683
1609342370000|2020-12-30 15:32:50|1479.8|1479.2|1479.4|1479|1479.8|1479.2|1479.4|1479|214
1609342380000|2020-12-30 15:33:00|1479.2|1478.8|1479.4|1479|1479.4|1479|1479|1478.6|3862
1609342390000|2020-12-30 15:33:10|1479.6||1479.6||1479.6||1479.6||0
1609342400000|2020-12-30 15:33:20|1479.8|1479.2|1479.8|1479.4|1480|1479.6|1479.6|1479.2|748
1609342420000|2020-12-30 15:33:40|1480|1479.6|1480|1479.6|1480|1479.8|1480|1479.6|1056
1609342430000|2020-12-30 15:33:50|1479.8|1479.4|1479.6|1479.2|1479.8|1479.4|1479.4|1479|850
1609342440000|2020-12-30 15:34:00|1479.4|1479|1479.4|1479|1479.6|1479.2|1479.4|1479|2119
1609342450000|2020-12-30 15:34:10|1479.2|1478.8|1479.2|1478.8|1479.6|1478.8|1479.2|1478.8|10
1609342460000|2020-12-30 15:34:20|1479.4|1479|1479.6|1479.2|1479.6|1479.2|1479.2|1479|856
1609342470000|2020-12-30 15:34:30|1479.8|1479.4|1479.8|1479.4|1479.8|1479.4|1479.8|1479.4|0
1609342480000|2020-12-30 15:34:40|1480|1479.6|1479.8|1479.4|1480|1479.8|1479.6|1479.4|4745
1609342490000|2020-12-30 15:34:50|1479.6|1479.2|1479.2|1478.6|1479.6|1479.2|1479.2|1478.6|266
1609342510000|2020-12-30 15:35:10|1479||1479||1479||1479||0
1609342520000|2020-12-30 15:35:20|1478.8|1478.4|1479|1478.6|1479|1478.8|1478.2|1478|15081
1609342530000|2020-12-30 15:35:30||1478.4||1478.4||1478.4||1478.4|0
1609342540000|2020-12-30 15:35:40|1478.8|1478.2|1478|1477.6|1478.8|1478.2|1478|1477.6|27551
1609342550000|2020-12-30 15:35:50||1477.8||1477.6||1477.8||1477.6|0
1609342560000|2020-12-30 15:36:00|1477.8|1477.8|1477.8|1477.6|1478.2|1477.8|1477.8|1477.6|6136
1609342570000|2020-12-30 15:36:10|1478|1477.4|1477.6|1477.2|1478|1477.4|1477.6|1477.2|300
1609342580000|2020-12-30 15:36:20|1477.4|1477|1477.2|1476.6|1477.4|1477|1477|1476.6|4911
1609342590000|2020-12-30 15:36:30|1477.4|1476.8|1476.8|1476.4|1477.6|1477.2|1476.6|1476.4|14579
1609342600000|2020-12-30 15:36:40|1477|1476.6|1477.2|1476.6|1477.2|1476.8|1477|1476.6|924
1609342610000|2020-12-30 15:36:50|1477.4|1476.8|1477.6|1477.2|1477.6|1477.2|1477.4|1476.8|729
1609342620000|2020-12-30 15:37:00|1477.8|1477.4|1477.6|1477.2|1477.8|1477.6|1477.4|1477.2|3104
1609342630000|2020-12-30 15:37:10|1477.4|1477|1477.4|1477|1477.4|1477.2|1477|1476.8|3823
1609342640000|2020-12-30 15:37:20|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1476.8|1476.6|431
1609342650000|2020-12-30 15:37:30|1476.8|1476.4|1476.8|1476.4|1476.8|1476.6|1476.4|1476.2|1680
1609342660000|2020-12-30 15:37:40|1476.6|1476.2|1476.8|1476.4|1476.8|1476.4|1476.6|1476.2|306
1609342670000|2020-12-30 15:37:50|1477|1476.6|1477.4|1476.8|1477.4|1476.8|1477|1476.6|706
1609342680000|2020-12-30 15:38:00|1477.2|1476.6|1476.6|1476.2|1477.2|1476.6|1476.6|1476.2|4171
1609342690000|2020-12-30 15:38:10|1476.4|1476.4|1476.6|1476.2|1476.6|1476.4|1476.4|1476|2565
1609342700000|2020-12-30 15:38:20|1476.4|1476.4|1476.8|1476.4|1476.8|1476.4|1476.4|1476.4|1929
1609342710000|2020-12-30 15:38:30|1477|1476.6|1477|1476.6|1477|1476.6|1477|1476.6|0
1609342720000|2020-12-30 15:38:40|1477.2|1476.8|1477.4|1477|1477.4|1477.2|1477|1476.6|1506
1609342730000|2020-12-30 15:38:50|1477.2|1476.8|1477|1476.6|1477.2|1476.8|1476.8|1476.6|3394
1609342740000|2020-12-30 15:39:00|1476.8|1476.4|1476.8|1476.2|1476.8|1476.4|1476.4|1476.2|41
1609342750000|2020-12-30 15:39:10|1477|1476.4|1477.4|1477|1477.4|1477|1477|1476.4|1908
1609342760000|2020-12-30 15:39:20|1477.2|1476.8|1477|1476.6|1477.2|1477|1477|1476.6|2458
1609342770000|2020-12-30 15:39:30|1477.2|1476.8|1477.2|1476.8|1477.2|1476.8|1477.2|1476.8|1222
1609342780000|2020-12-30 15:39:40|1477|1476.6|1476.8|1476.4|1477.2|1476.6|1476.6|1476.2|723
1609342790000|2020-12-30 15:39:50|1477|1476.6|1476.8|1476.6|1477|1476.6|1476.8|1476.4|223
1609342800000|2020-12-30 15:40:00|1476.6|1476.4|1477|1476.6|1477|1476.8|1476.6|1476.4|1534
1609342810000|2020-12-30 15:40:10|1476.8|1476.4|1477.6|1477.2|1477.6|1477.4|1476.8|1476.4|3016
1609342820000|2020-12-30 15:40:20|1477.4|1477|1477.4|1477|1477.4|1477|1477|1476.6|1025
1609342830000|2020-12-30 15:40:30|1477.2||1477.4||1477.4||1477.2||211
1609342840000|2020-12-30 15:40:40|1477.6||1477.6||1477.6||1477.6||0
1609342850000|2020-12-30 15:40:50|1477.8|1477.2|1477.8|1477.4|1478|1477.8|1477.6|1477.2|2745
1609342860000|2020-12-30 15:41:00|1478|1477.6|1477.8|1477.6|1478.2|1478|1477.8|1477.6|4278
1609342870000|2020-12-30 15:41:10|1478|1477.8|1478|1477.6|1478.2|1478|1478|1477.6|239
1609342880000|2020-12-30 15:41:20|1478.2||1478.2||1478.2||1478.2||0
1609342890000|2020-12-30 15:41:30|1478.4|1477.8|1478.6|1478|1478.6|1478|1478.4|1477.8|0
1609342900000|2020-12-30 15:41:40|1478.4||1478.4||1478.4||1478.2||0
1609342910000|2020-12-30 15:41:50|1478.6|1478.2|1478.8|1478.2|1479|1478.8|1478.4|1478.2|41621
1609342920000|2020-12-30 15:42:00|1479|1478.4|1479|1478.6|1479.4|1479|1479|1478.4|4709
1609342930000|2020-12-30 15:42:10|1479.2|1478.8|1479.6|1479|1479.6|1479|1479.2|1478.6|3610
1609342940000|2020-12-30 15:42:20|1479.4|1478.8|1479.2|1478.6|1479.6|1478.8|1478.8|1478.6|4891
1609342950000|2020-12-30 15:42:30|1479||1479.2||1479.2||1479||0
1609342960000|2020-12-30 15:42:40|1479|1478.8|1479|1478.6|1479|1478.8|1478.8|1478.4|4292
1609342970000|2020-12-30 15:42:50|1478.8|1478.4|1478.8|1478.6|1479|1478.6|1478.2|1478|10751
1609342980000|2020-12-30 15:43:00|1479|1478.8|1479|1478.6|1479.2|1479|1478.8|1478.4|7167
1609342990000|2020-12-30 15:43:10|1479.2||1479.2||1479.2||1479.2||0
1609343000000|2020-12-30 15:43:20|1479|1478.8|1479|1478.6|1479|1478.8|1478.8|1478.6|3062
1609343010000|2020-12-30 15:43:30|1478.8|1478.4|1479|1478.6|1479|1478.6|1478.6|1478.2|11996
1609343020000|2020-12-30 15:43:40|1479.2|1478.8|1479.2|1478.8|1479.2|1479|1479.2|1478.8|0
1609343030000|2020-12-30 15:43:50|1479|1478.6|1479|1478.6|1479.2|1479|1478.8|1478.6|4588
1609343040000|2020-12-30 15:44:00|1479.2|1478.8|1479|1478.6|1479.2|1479|1479|1478.6|1827
1609343050000|2020-12-30 15:44:10|1479.2|1478.8|1478.8|1478.4|1479.2|1478.8|1478.6|1478.4|4100
1609343060000|2020-12-30 15:44:20|1479|1478.6|1478.8|1478.6|1479|1478.8|1478.8|1478.6|2003
1609343070000|2020-12-30 15:44:30|1479|1478.8|1479.4|1479|1479.4|1479|1479|1478.6|2256
1609343080000|2020-12-30 15:44:40|1479.2|1478.8|1478.8|1478.4|1479.2|1478.8|1478.8|1478.4|578
1609343090000|2020-12-30 15:44:50|1479||1478.8||1479||1478.8||0
1609343100000|2020-12-30 15:45:00|1478.6|1478.2|1478.6|1478.2|1478.6|1478.2|1478.2|1478|5758
1609343110000|2020-12-30 15:45:10|1478.4|1478|1478|1477.6|1478.6|1478|1478|1477.6|1386
1609343120000|2020-12-30 15:45:20|1477.8|1477.4|1478|1477.6|1478|1477.8|1477.6|1477.2|2987
1609343130000|2020-12-30 15:45:30|1478.2|1477.8|1478.2|1477.8|1478.2|1478|1478.2|1477.8|1172
1609343140000|2020-12-30 15:45:40|1478.4||1478.2||1478.4||1478.2||0
1609343150000|2020-12-30 15:45:50|1478.4|1478|1478.6|1478|1478.6|1478.2|1478.2|1478|926
1609343160000|2020-12-30 15:46:00|1478.8|1478.2|1478.8|1478.4|1479|1478.8|1478.8|1478.2|1798
1609343170000|2020-12-30 15:46:10|1479|1478.6|1479.4|1479|1479.4|1479.2|1479|1478.6|3188
1609343180000|2020-12-30 15:46:20|1479.2|1478.8|1479.6|1479.4|1479.6|1479.4|1479.2|1478.6|4874
1609343190000|2020-12-30 15:46:30|1479.4|1479.2|1479.6|1479.2|1479.6|1479.4|1479.4|1479.2|1376
1609343200000|2020-12-30 15:46:40|1479.4|1479|1479.2|1478.6|1479.4|1479|1478.8|1478.6|2788
1609343210000|2020-12-30 15:46:50|1479.4|1478.8|1479.2|1478.8|1479.4|1479|1479.2|1478.8|929
1609343220000|2020-12-30 15:47:00|1479.4|1479|1479.8|1479.4|1479.8|1479.4|1479.4|1479|2219
1609343230000|2020-12-30 15:47:10|1479.6|1479.2|1479.2|1479|1479.6|1479.2|1479.2|1479|737
1609343240000|2020-12-30 15:47:20|1479.4||1479.2||1479.4||1479.2||0
1609343250000|2020-12-30 15:47:30|1479.4|1479.2|1480|1479.6|1480|1479.6|1479.4|1479.2|3886
1609343260000|2020-12-30 15:47:40|1480.2|1479.8|1480.6|1480.2|1480.6|1480.2|1480.2|1479.8|4508
1609343270000|2020-12-30 15:47:50|1480.4|1480.4|1480.8|1480.4|1480.8|1480.4|1480.4|1480.4|431
1609343280000|2020-12-30 15:48:00|1480.6|1480.6|1480.4|1480|1480.6|1480.6|1480|1479.8|3281
1609343290000|2020-12-30 15:48:10|1480.6|1480.2|1480.6|1480.2|1480.6|1480.4|1480.6|1480.2|765
1609343300000|2020-12-30 15:48:20|1480.8|1480.4|1481|1480.6|1481|1480.8|1480.8|1480.2|5775
1609343310000|2020-12-30 15:48:30|1480.8|1480.4|1480.4|1480|1480.8|1480.4|1480.4|1480|1119
1609343320000|2020-12-30 15:48:40|1480.2|1479.8|1480.2|1479.8|1480.2|1479.8|1480.2|1479.8|0
1609343330000|2020-12-30 15:48:50|1480.4|1480|1480.2|1479.8|1480.4|1480.2|1480.2|1479.8|806
1609343340000|2020-12-30 15:49:00|1480||1480.2||1480.2||1480||0
1609343350000|2020-12-30 15:49:10|1480|1479.6|1479.8|1479.4|1480|1479.6|1479.8|1479.4|2085
1609343360000|2020-12-30 15:49:20|1479.6|1479.2|1479.4|1479|1479.8|1479.6|1479.2|1479|6527
1609343370000|2020-12-30 15:49:30|1479.6|1479.2|1479.6|1479|1479.8|1479.6|1479.6|1479|7547
1609343380000|2020-12-30 15:49:40|1479.4||1479.4||1479.4||1479.4||0
1609343390000|2020-12-30 15:49:50|1479.2|1478.8|1478.8|1478.6|1479.2|1478.8|1478.8|1478.6|1080
1609343400000|2020-12-30 15:50:00|1478.6|1478.4|1478.4|1477.8|1478.8|1478.6|1478|1477.8|13312
1609343410000|2020-12-30 15:50:10|1478.2|1478|1478.2|1477.8|1478.4|1478|1478.2|1477.8|3975
1609343420000|2020-12-30 15:50:20|1478.4|1478|1478.4|1478|1478.4|1478.2|1478.2|1478|1000
1609343430000|2020-12-30 15:50:30|1478.6|1478.2|1478.6|1478.2|1478.6|1478.4|1478.6|1478.2|1283
1609343440000|2020-12-30 15:50:40|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|1478.8|1478.4|1571
1609343450000|2020-12-30 15:50:50|1478.6|1478.2|1478.6|1478.2|1478.6|1478.2|1478.4|1478.2|108
1609343460000|2020-12-30 15:51:00|1478.8|1478.4|1478.6|1478.2|1478.8|1478.4|1478.6|1478.2|0
1609343470000|2020-12-30 15:51:10|1478.8|1478.4|1478.6|1478.4|1478.8|1478.4|1478.6|1478.4|1
1609343480000|2020-12-30 15:51:20|1478.8|1478.6|1479|1478.6|1479|1478.8|1478.8|1478.6|113
1609343490000|2020-12-30 15:51:30|1478.8||1479||1479||1478.8||10
1609343500000|2020-12-30 15:51:40|1478.8|1478.4|1478.4|1478|1478.8|1478.4|1478.4|1478|2875
1609343510000|2020-12-30 15:51:50|1478.2|1477.8|1478.2|1477.8|1478.2|1478|1478.2|1477.6|1204
1609343520000|2020-12-30 15:52:00|1478|1477.6|1478|1477.4|1478|1477.8|1477.6|1477.2|6557
1609343530000|2020-12-30 15:52:10|1478.2|1477.6|1478.2|1477.8|1478.2|1477.8|1478.2|1477.6|0
1609343540000|2020-12-30 15:52:20|1478|1477.6|1478.2|1477.8|1478.2|1477.8|1478|1477.6|0
1609343550000|2020-12-30 15:52:30|1478|1477.6|1478.2|1477.8|1478.2|1477.8|1478|1477.6|501
1609343560000|2020-12-30 15:52:40|1478|1477.6|1478|1477.6|1478|1477.8|1477.8|1477.6|825
1609343580000|2020-12-30 15:53:00|1477.8|1477.4|1478.6|1478.2|1478.6|1478.2|1477.4|1477.2|8486
1609343590000|2020-12-30 15:53:10|1478.4|1478|1478.6|1478.2|1478.8|1478.2|1478.2|1478|0
1609343600000|2020-12-30 15:53:20|1478.4|1478|1478.4|1478|1478.6|1478|1478.4|1478|5284
1609343610000|2020-12-30 15:53:30|1478.2|1478.2|1479|1478.4|1479|1478.6|1478.2|1478.2|1339
1609343620000|2020-12-30 15:53:40|1478.8|1478.6|1479.2|1478.8|1479.2|1479|1478.8|1478.6|800
1609343630000|2020-12-30 15:53:50|1479.4|1479|1479.4|1479|1479.4|1479|1479.2|1478.8|0
1609343640000|2020-12-30 15:54:00|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|1479.6|1479.2|0
1609343650000|2020-12-30 15:54:10|1479.8|1479.4|1479.6|1479.2|1479.8|1479.4|1479.4|1479|2000
1609343670000|2020-12-30 15:54:30||1479.4||1479.2||1479.4||1479.2|0
1609343680000|2020-12-30 15:54:40||1479.4||1479.2||1479.4||1479.2|358
1609343690000|2020-12-30 15:54:50|1479.4|1479|1479.4|1479|1479.4|1479.2|1479.2|1479|2331
1609343700000|2020-12-30 15:55:00||1479.2||1479||1479.2||1479|902
1609343710000|2020-12-30 15:55:10|1479.6|1479.2|1479.8|1479.4|1479.8|1479.6|1479.6|1479.2|2227
1609343720000|2020-12-30 15:55:20|1479.6|1479.2|1479.8|1479.2|1479.8|1479.4|1479.6|1479.2|728
1609343730000|2020-12-30 15:55:30|1479.6|1479.4|1479.8|1479.4|1480|1479.8|1479.6|1479.2|3112
1609343740000|2020-12-30 15:55:40|1480||1480||1480||1480||0
1609343750000|2020-12-30 15:55:50|1480.2|1479.6|1479.8|1479.6|1480.2|1480|1479.8|1479.6|12116
1609343760000|2020-12-30 15:56:00|1480||1480||1480||1480||0
1609343770000|2020-12-30 15:56:10|1479.8|1479.4|1479.8|1479.4|1479.8|1479.4|1479.6|1479.2|6
1609343790000|2020-12-30 15:56:30|1479.6||1479.6||1479.8||1479.6||0
1609343800000|2020-12-30 15:56:40|1479.8|1479.6|1479.8|1479.4|1479.8|1479.6|1479.8|1479.4|1494
1609343810000|2020-12-30 15:56:50|1479.6|1479.2|1479.4|1479.2|1479.6|1479.2|1479.4|1479.2|1348
1609343820000|2020-12-30 15:57:00|1479.2|1479|1479.4|1479.2|1479.4|1479.2|1479.2|1479|1137
1609343830000|2020-12-30 15:57:10|1479.6|1479.4|1479.6|1479.2|1479.6|1479.4|1479.6|1479.2|803
1609343840000|2020-12-30 15:57:20|1479.4|1479|1479.6|1479.4|1479.6|1479.4|1479.4|1479|2122
1609343850000|2020-12-30 15:57:30|1479.8|1479.6|1480.4|1479.8|1480.4|1480|1479.8|1479.6|1845
1609343860000|2020-12-30 15:57:40|1480.2|1479.6|1480.2|1479.8|1480.2|1479.8|1480|1479.6|2000
1609343870000|2020-12-30 15:57:50|1480|1479.6|1479.4|1479|1480|1479.6|1479.4|1479|2107
1609343880000|2020-12-30 15:58:00||1479.2||1479.2||1479.2||1479.2|0
1609343890000|2020-12-30 15:58:10|1479.6|1479.4|1480|1479.4|1480|1479.6|1479.6|1479.4|533
1609343900000|2020-12-30 15:58:20|1479.8|1479.6|1479.8|1479.6|1480|1479.6|1479.8|1479.4|1
1609343910000|2020-12-30 15:58:30|1480|1479.8|1480|1479.8|1480|1479.8|1480|1479.8|400
1609343920000|2020-12-30 15:58:40|1479.8|1479.6|1480|1479.6|1480|1479.6|1479.6|1479.4|6968
1609343930000|2020-12-30 15:58:50|1480.2|1479.8|1481.2|1480.8|1481.2|1480.8|1480.2|1479.8|30853
1609343940000|2020-12-30 15:59:00|1481.4|1481|1481.2|1480.8|1481.4|1481|1481|1480.8|4176
1609343950000|2020-12-30 15:59:10|1481|1481|1482|1481.6|1482|1481.6|1481|1480.6|29399
1609343960000|2020-12-30 15:59:20|1481.8|1481.4|1481.8|1481.6|1482|1481.6|1481.6|1481.4|4949
1609343970000|2020-12-30 15:59:30|1481.6|1481.4|1481.4|1481|1481.8|1481.4|1481.2|1481|4313
1609343980000|2020-12-30 15:59:40|1481.8|1481.2|1482|1481.6|1482|1481.8|1481.4|1481|24397
1609343990000|2020-12-30 15:59:50|1481.8|1481.4|1482|1481.4|1482|1481.6|1481.8|1481.4|1627
1609344000000|2020-12-30 16:00:00|1482.2|1481.6|1482.4|1482|1482.4|1482|1482.2|1481.6|296
1609344010000|2020-12-30 16:00:10||1482.2||1482.2||1482.2||1482|2285
1609344020000|2020-12-30 16:00:20|1482.6|1482.4|1482.8|1482.2|1483|1482.6|1482.6|1482.2|2105
1609344030000|2020-12-30 16:00:30|1482.6|1482.4|1482.6|1482.4|1482.6|1482.4|1482.6|1482.4|300
1609344040000|2020-12-30 16:00:40|1482.4|1482.2|1482.2|1481.8|1482.6|1482.2|1482|1481.8|3050
1609344050000|2020-12-30 16:00:50|1482.4|1481.6|1482|1481.6|1482.4|1481.8|1482|1481.6|2059
1609344060000|2020-12-30 16:01:00|1482.2|1481.8|1482.4|1482|1482.4|1482.2|1482|1481.8|5010
1609344070000|2020-12-30 16:01:10|1482.6|1482.2|1482.6|1482.2|1482.6|1482.2|1482.6|1482.2|1000
1609344080000|2020-12-30 16:01:20|1482.4|1482|1481.6|1481.2|1482.6|1482|1481.6|1481.2|3629
1609344090000|2020-12-30 16:01:30||1481||1480.8||1481||1480.8|0
1609344100000|2020-12-30 16:01:40|1481.4|1481|1481.4|1480.8|1481.4|1481|1480.8|1480.4|5649
1609344110000|2020-12-30 16:01:50|1481.2|1480.6|1481|1480.8|1481.6|1481.4|1481|1480.6|9074
1609344120000|2020-12-30 16:02:00|1480.8|1480.6|1481.6|1481.2|1481.6|1481.2|1480.8|1480.6|3226
1609344130000|2020-12-30 16:02:10|1481.4|1481|1481.6|1481.2|1481.8|1481.2|1481.4|1481|560
1609344140000|2020-12-30 16:02:20|1481.8|1481.4|1481.6|1481.2|1482|1481.6|1481.4|1481.2|270
1609344150000|2020-12-30 16:02:30||1481.4||1481.4||1481.4||1481.4|12
1609344160000|2020-12-30 16:02:40|1481.4|1481.2|1481|1480.6|1481.4|1481.2|1481|1480.6|2486
1609344170000|2020-12-30 16:02:50|1480.8|1480.4|1480.6|1480.4|1480.8|1480.4|1480.6|1480.2|1181
1609344180000|2020-12-30 16:03:00|1480.8|1480.6|1481.2|1480.6|1481.2|1480.6|1480.6|1480.4|2242
1609344190000|2020-12-30 16:03:10|1481.4|1480.8|1481.4|1481|1481.4|1481|1481.4|1480.8|0
1609344200000|2020-12-30 16:03:20|1481.6|1481.2|1481.6|1481|1481.6|1481.4|1481.6|1481|1400
1609344210000|2020-12-30 16:03:30|1481.4|1480.8|1481.2|1480.8|1481.4|1481|1481|1480.8|1051
1609344220000|2020-12-30 16:03:40|1481.4|1481.2|1481.4|1481.2|1481.4|1481.2|1481.4|1481|310
1609344230000|2020-12-30 16:03:50|1481.6|1481.4|1481.6|1481.2|1481.8|1481.4|1481.6|1481.2|4244
1609344240000|2020-12-30 16:04:00|1481.4|1481.4|1481.4|1481.2|1481.4|1481.4|1481.4|1481.2|556
1609344250000|2020-12-30 16:04:10|1481.2|1481|1481|1480.6|1481.2|1481|1480.8|1480.6|6663
1609344260000|2020-12-30 16:04:20|1480.8|1480.8|1481.2|1480.8|1481.2|1480.8|1480.8|1480.6|1943
1609344270000|2020-12-30 16:04:30|1481|1480.6|1481.2|1480.6|1481.2|1480.6|1481|1480.6|0
1609344290000|2020-12-30 16:04:50|1481|1480.4|1480.8|1480.2|1481|1480.4|1480.6|1480.2|639
1609344300000|2020-12-30 16:05:00|1480.6|1480|1480.2|1479.8|1480.6|1480|1480|1479.6|27727
1609344310000|2020-12-30 16:05:10|1480|1480|1480.2|1479.8|1480.2|1480|1480|1479.8|1000
1609344320000|2020-12-30 16:05:20|1480.4|1480|1481|1480.6|1481|1480.6|1480.4|1480|7481
1609344330000|2020-12-30 16:05:30|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|1480.6|1480.4|1916
1609344340000|2020-12-30 16:05:40|1480.6|1480.2|1480.6|1480.2|1480.6|1480.2|1480.2|1480|1785
1609344360000|2020-12-30 16:06:00|1480.8|1480.4|1481.4|1481|1481.4|1481|1480.8|1480.4|3512
1609344370000|2020-12-30 16:06:10|1481.2|1480.8|1481.4|1480.8|1481.4|1480.8|1481|1480.8|1712
1609344380000|2020-12-30 16:06:20|1481.2||1481.2||1481.2||1481||0
1609344390000|2020-12-30 16:06:30|1481|1480.6|1480.8|1480.4|1481.2|1480.6|1480.4|1480.2|5736
1609344400000|2020-12-30 16:06:40|1481|1480.6|1481|1480.6|1481|1480.6|1481|1480.6|556
1609344420000|2020-12-30 16:07:00|1480.8|1480.4|1480.8|1480.4|1480.8|1480.4|1480.6|1480.4|840
1609344430000|2020-12-30 16:07:10|1480.6|1480.2|1480.2|1480|1480.8|1480.2|1480.2|1480|3107
1609344440000|2020-12-30 16:07:20|1480.4|1480.2|1480|1479.6|1480.8|1480.4|1479.8|1479.6|11164
1609344450000|2020-12-30 16:07:30|1479.8||1480||1480||1479.8||0
1609344460000|2020-12-30 16:07:40|1479.8|1479.4|1480|1479.6|1480|1479.6|1479.6|1479.4|3511
1609344470000|2020-12-30 16:07:50|1480.2|1480|1480.4|1480|1480.4|1480.2|1480.2|1480|825
1609344480000|2020-12-30 16:08:00|1480.2|1479.8|1480.4|1479.8|1480.4|1480|1480.2|1479.8|0
1609344490000|2020-12-30 16:08:10|1480.2|1479.6|1480.2|1479.8|1480.2|1479.8|1479.8|1479.4|7463
1609344500000|2020-12-30 16:08:20|1480|1479.6|1480|1479.6|1480|1479.6|1479.8|1479.4|2456
1609344510000|2020-12-30 16:08:30|1479.8|1479.4|1480|1479.6|1480|1479.6|1479.8|1479.4|0
1609344530000|2020-12-30 16:08:50|1480.2|1479.8|1479.6|1479.2|1480.2|1479.8|1479.4|1479.2|2385
1609344540000|2020-12-30 16:09:00|1479.8|1479.4|1479|1478.6|1479.8|1479.6|1478.8|1478.6|12450
1609344550000|2020-12-30 16:09:10|1478.8|1478.8|1479.4|1479|1479.4|1479|1478.8|1478.8|4010
1609344560000|2020-12-30 16:09:20|1479.6|1479.2|1480.2|1479.8|1480.2|1479.8|1479.6|1479.2|2647
1609344570000|2020-12-30 16:09:30|1480|1479.6|1480|1479.6|1480|1479.6|1479.8|1479.6|568
1609344580000|2020-12-30 16:09:40|1479.4|1479.2|1479.4|1479|1479.6|1479.2|1479.2|1479|6901
1609344590000|2020-12-30 16:09:50|1479.2|1479.2|1479.6|1479.2|1479.6|1479.2|1479.2|1479.2|79
1609344600000|2020-12-30 16:10:00|1479.4|1479|1479.2|1478.8|1479.6|1479|1479|1478.8|2282
1609344610000|2020-12-30 16:10:10|1479|1478.6|1479.2|1478.6|1479.2|1478.6|1478.8|1478.6|626
1609344620000|2020-12-30 16:10:20|1479|1478.8|1479|1478.6|1479|1478.8|1478.8|1478.6|758
1609344630000|2020-12-30 16:10:30|1479.2|1478.8|1479.2|1478.8|1479.2|1479|1479|1478.6|542
1609344640000|2020-12-30 16:10:40||1478.6||1478.6||1478.8||1478.6|0
1609344650000|2020-12-30 16:10:50|1479.4|1478.8|1479.2|1478.8|1479.4|1479|1479|1478.6|683
1609344660000|2020-12-30 16:11:00|1479||1479||1479||1479||0
1609344670000|2020-12-30 16:11:10|1479.2|1479|1479.4|1479.2|1479.6|1479.4|1479|1478.8|666
1609344690000|2020-12-30 16:11:30|1479.6|1479|1479.6|1479.4|1479.6|1479.4|1478.6|1478.4|11242
1609344700000|2020-12-30 16:11:40|1479.4|1479.2|1479.6|1479.2|1479.6|1479.2|1479.4|1479.2|522
1609344720000|2020-12-30 16:12:00|1479.4||1479.6||1479.6||1479.4||653
1609344730000|2020-12-30 16:12:10|1479.8|1479.4|1480|1479.6|1480|1479.8|1479.8|1479.4|3539
1609344750000|2020-12-30 16:12:30|1479.4|1479.2|1479.6|1479.2|1479.6|1479.2|1479.4|1479.2|10755
1609344760000|2020-12-30 16:12:40|1479.4||1479.6||1479.6||1479.4||0
1609344790000|2020-12-30 16:13:10|1479.8|1479.4|1479.8|1479.4|1479.8|1479.6|1479.8|1479.4|2318
1609344800000|2020-12-30 16:13:20|1479.6|1479.6|1479.6|1479.2|1479.6|1479.6|1479.4|1479.2|2854
1609344810000|2020-12-30 16:13:30|1479.8|1479.4|1479.6|1479.2|1479.8|1479.6|1479.4|1479.2|2702
1609344820000|2020-12-30 16:13:40|1479.4|1479.4|1479.6|1479.2|1479.6|1479.4|1479.4|1479.2|1389
1609344830000|2020-12-30 16:13:50|1479.8|1479.4|1480.2|1479.8|1480.2|1480|1479.8|1479.4|1908
1609344840000|2020-12-30 16:14:00|1480|1479.6|1479.6|1479.2|1480|1479.6|1479.4|1479|5537
1609344850000|2020-12-30 16:14:10|1479.8|1479.4|1479.8|1479.4|1480|1479.8|1479.6|1479.4|4655
1609344860000|2020-12-30 16:14:20|1479.6|1479.2|1479.6|1479.2|1479.8|1479.2|1479.4|1479.2|5890
1609344870000|2020-12-30 16:14:30|1479.4|1479.4|1479.4|1479.2|1479.6|1479.4|1479.4|1479.2|3108
1609344880000|2020-12-30 16:14:40|1479.6||1479.6||1479.6||1479.6||1120
1609344890000|2020-12-30 16:14:50|1479.8|1479.4|1479.6|1479.2|1479.8|1479.6|1479.2|1479|11597
1609344900000|2020-12-30 16:15:00|1479.4||1479.6||1479.6||1479.4||2630
1609344910000|2020-12-30 16:15:10|1479.2|1478.8|1479.2|1478.8|1479.4|1479.2|1479|1478.8|14534
1609344920000|2020-12-30 16:15:20|1479|1479|1479.2|1478.8|1479.2|1479|1479|1478.8|2904
1609344930000|2020-12-30 16:15:30|1479|1478.6|1479|1478.6|1479.2|1478.8|1478.8|1478.6|862
1609344940000|2020-12-30 16:15:40|1479.2|1478.8|1479|1478.8|1479.2|1479|1478.8|1478.6|5858
1609344950000|2020-12-30 16:15:50|1478.8|1478.6|1478.8|1478.4|1478.8|1478.6|1478.6|1478.4|1145
1609344960000|2020-12-30 16:16:00|1478.6|1478.2|1478.6|1478.2|1478.6|1478.4|1478.4|1478.2|2036
1609344970000|2020-12-30 16:16:10|1478.8|1478.4|1479|1478.6|1479|1478.6|1478.8|1478.4|1653
1609344990000|2020-12-30 16:16:30|1478.8|1478.4|1479|1478.6|1479|1478.6|1478.8|1478.4|617
1609345000000|2020-12-30 16:16:40|1478.8|1478.8|1478.8|1478.6|1478.8|1478.8|1478.8|1478.6|6227
1609345010000|2020-12-30 16:16:50|1479|1478.8|1479|1478.6|1479|1478.8|1478.8|1478.6|3425
1609345020000|2020-12-30 16:17:00|1478.8|1478.4|1478.8|1478.6|1479|1478.6|1478.6|1478.4|5260
1609345030000|2020-12-30 16:17:10|1479|1478.4|1478.8|1478.4|1479|1478.4|1478.8|1478.4|0
1609345040000|2020-12-30 16:17:20|1478.6|1478.2|1478.4|1478.2|1478.6|1478.2|1478.2|1478|5108
1609345050000|2020-12-30 16:17:30|1478.2|1478|1478.2|1477.8|1478.2|1478|1478|1477.8|1883
1609345060000|2020-12-30 16:17:40|1478.4||1478.4||1478.4||1478.4||0
1609345070000|2020-12-30 16:17:50|1478.2|1477.6|1478|1477.4|1478.2|1477.6|1478|1477.4|6290
1609345080000|2020-12-30 16:18:00|1477.8|1477.2|1477.8|1477.4|1478|1477.8|1477.6|1477.2|1039
1609345090000|2020-12-30 16:18:10||1477.6||1477.6||1477.6||1477.6|0
1609345100000|2020-12-30 16:18:20|1478|1477.8|1478.2|1477.8|1478.2|1477.8|1478|1477.8|4
1609345110000|2020-12-30 16:18:30|1478.4|1478|1478|1477.8|1478.4|1478|1478|1477.8|4430
1609345120000|2020-12-30 16:18:40|||||||||9
1609345130000|2020-12-30 16:18:50|1477.8|1477.6|1477.6|1477.4|1477.8|1477.6|1477.6|1477.4|3199
1609345140000|2020-12-30 16:19:00|1477.8|1477.6|1478|1477.6|1478|1477.6|1477.8|1477.6|330
1609345150000|2020-12-30 16:19:10|1478.2|1477.8|1478.4|1478|1478.6|1478.4|1478.2|1477.8|7233
1609345160000|2020-12-30 16:19:20|1478.2||1478.2||1478.2||1478.2||0
1609345170000|2020-12-30 16:19:30|1478.4|1478.2|1478.4|1478|1478.4|1478.2|1478.4|1478|302
1609345180000|2020-12-30 16:19:40|1478.2|1477.8|1478.2|1477.8|1478.2|1477.8|1478|1477.8|1818
1609345190000|2020-12-30 16:19:50|1478.4|1478|1478|1477.8|1478.4|1478.2|1478|1477.8|667
1609345200000|2020-12-30 16:20:00|1477.8|1477.6|1478|1477.6|1478.2|1478|1477.8|1477.6|3759
1609345210000|2020-12-30 16:20:10|1478.2|1477.4|1477.4|1477|1478.2|1477.4|1477|1476.8|16535
1609345220000|2020-12-30 16:20:20|1477.6|1477.2|1478|1477.6|1478|1477.6|1477.6|1477.2|2491
1609345230000|2020-12-30 16:20:30|1478.2|1477.8|1478.6|1478.2|1478.6|1478.2|1478.2|1477.8|2474
1609345240000|2020-12-30 16:20:40|1478.4|1478.4|1478.8|1478.2|1478.8|1478.4|1478.4|1478.2|1754
1609345260000|2020-12-30 16:21:00|1478.6|1478|1478.4|1478|1478.6|1478|1478.2|1477.8|4679
1609345270000|2020-12-30 16:21:10|1478.2||1478.4||1478.4||1478.2||500
1609345280000|2020-12-30 16:21:20|1478.6|1478.2|1478.8|1478.2|1478.8|1478.4|1478.6|1478.2|687
1609345290000|2020-12-30 16:21:30|1478.6|1478.4|1478.8|1478.4|1478.8|1478.6|1478.4|1478.4|1708
1609345300000|2020-12-30 16:21:40|1478.6|1478.2|1478.8|1478.4|1478.8|1478.6|1478.6|1478.2|1527
1609345310000|2020-12-30 16:21:50|1479|1478.6|1478.8|1478.4|1479|1478.8|1478.8|1478.4|3593
1609345320000|2020-12-30 16:22:00|1478.6|1478.6|1478.8|1478.6|1479|1478.6|1478.6|1478.6|7430
1609345330000|2020-12-30 16:22:10|1479|1478.8|1479|1478.8|1479.4|1479|1479|1478.8|1807
1609345340000|2020-12-30 16:22:20|1479.2|1479|1479.2|1479|1479.2|1479|1479|1478.8|7266
1609345350000|2020-12-30 16:22:30|1479.4|1479.2|1479.6|1479.2|1479.6|1479.2|1479.4|1479|324
1609345360000|2020-12-30 16:22:40|1479.8|1479.4|1479.6|1479.4|1479.8|1479.6|1479.6|1479.2|2009
1609345370000|2020-12-30 16:22:50|1479.8|1479.6|1479.8|1479.6|1479.8|1479.6|1479.8|1479.6|728
1609345380000|2020-12-30 16:23:00|1480|1479.8|1480.4|1480|1480.4|1480|1479.8|1479.6|11187
1609345390000|2020-12-30 16:23:10|1480.2|1479.6|1480.2|1479.6|1480.4|1479.8|1479.8|1479.4|11568
1609345400000|2020-12-30 16:23:20|1480.4|1479.8|1480.4|1480|1480.4|1480.2|1480.2|1479.8|4051
1609345410000|2020-12-30 16:23:30|1480.6|1480.2|1480.6|1480.2|1480.6|1480.4|1480.4|1480.2|1755
1609345430000|2020-12-30 16:23:50|1480.4|1480|1480.2|1479.8|1480.4|1480|1480|1479.6|7260
1609345440000|2020-12-30 16:24:00|1480.4|1480|1480.4|1480.2|1480.4|1480.2|1480.4|1480|0
1609345450000|2020-12-30 16:24:10|1480.6|1480.4|1480.8|1480.4|1481|1480.8|1480|1479.8|58092
1609345460000|2020-12-30 16:24:20|1480.6||1480.6||1480.6||1480.6||1578
1609345470000|2020-12-30 16:24:30|1480.4|1480.2|1480.6|1480.2|1480.6|1480.4|1480.4|1480.2|1788
1609345480000|2020-12-30 16:24:40|1480.8|1480.4|1480.6|1480.4|1480.8|1480.6|1480.6|1480.2|989
1609345490000|2020-12-30 16:24:50|1480.8|1480.6|1480.8|1480.4|1481|1480.8|1480.8|1480.4|3880
1609345500000|2020-12-30 16:25:00|1480.4|1480.2|1480|1479.6|1480.6|1480.2|1480|1479.6|1715
1609345510000|2020-12-30 16:25:10|1479.8|1479.8|1479.6|1479.2|1479.8|1479.8|1479.4|1479|819
1609345520000|2020-12-30 16:25:20|1479.8|1479.4|1479.4|1479|1479.8|1479.4|1479.4|1479|2602
1609345530000|2020-12-30 16:25:30|1479.2|1479.2|1479.6|1479.2|1479.8|1479.4|1479.2|1479|4662
1609345540000|2020-12-30 16:25:40|1479.4|1479|1479.4|1479|1479.6|1479.2|1479.2|1479|3838
1609345550000|2020-12-30 16:25:50|1479.2|1478.8|1478.6|1478.2|1479.2|1478.8|1478.4|1478.2|4728
1609345560000|2020-12-30 16:26:00|1478.4|1478|1478.4|1478|1478.6|1478.4|1478.2|1478|1270
1609345570000|2020-12-30 16:26:10|1478.2|1477.8|1477.8|1477.6|1478.2|1478|1477.8|1477.4|4275
1609345580000|2020-12-30 16:26:20|1478|1477.8|1477.6|1477.2|1478|1477.8|1477.2|1477|26828
1609345590000|2020-12-30 16:26:30|1477.8|1477.4|1477.2|1476.6|1478|1477.6|1476.6|1476.4|18367
1609345600000|2020-12-30 16:26:40|1477|1476.8|1477.2|1476.8|1477.2|1476.8|1477|1476.8|490
1609345610000|2020-12-30 16:26:50|1477|1476.6|1476.8|1476.4|1477|1476.8|1476.4|1476.2|7146
1609345620000|2020-12-30 16:27:00|1477|1476.6|1477.6|1477.2|1477.6|1477.4|1477|1476.6|10944
1609345630000|2020-12-30 16:27:10|1477.8|1477.4|1477.8|1477.4|1478.2|1477.6|1477.6|1477.4|4891
1609345640000|2020-12-30 16:27:20|1477.6|1477.2|1477.4|1477|1477.6|1477.2|1477.4|1477|1157
1609345650000|2020-12-30 16:27:30|1477.6|1477.2|1477.6|1477.2|1477.8|1477.4|1477.6|1477.2|256
1609345660000|2020-12-30 16:27:40|1477.4|1477|1477|1476.8|1477.4|1477.2|1477|1476.8|8446
1609345670000|2020-12-30 16:27:50|1476.8|1476.6|1477|1476.6|1477|1476.8|1476.8|1476.6|3112
1609345690000|2020-12-30 16:28:10|1476.8|1476.8|1476.8|1476.4|1477|1476.8|1476.6|1476.4|4624
1609345700000|2020-12-30 16:28:20|1476.6|1476.2|1476|1475.6|1476.8|1476.2|1476|1475.6|9907
1609345710000|2020-12-30 16:28:30|1475.8|1475.4|1475.6|1475.2|1475.8|1475.4|1475.2|1475|13734
1609345720000|2020-12-30 16:28:40|1475.4|1475|1474.8|1474.2|1475.4|1475.2|1474.8|1474.2|27226
1609345730000|2020-12-30 16:28:50|1474.6|1474.4|1474.4|1474|1474.8|1474.4|1474.2|1474|7283
1609345740000|2020-12-30 16:29:00|1474.6|1474.2|1474.8|1474.2|1474.8|1474.4|1474.2|1473.8|13916
1609345750000|2020-12-30 16:29:10|1475|1474.4|1475|1474.4|1475.2|1474.6|1474.4|1474|15799
1609345760000|2020-12-30 16:29:20|1475.2|1474.6|1475.4|1475|1475.6|1475.2|1475.2|1474.6|1751
1609345770000|2020-12-30 16:29:30|1475.6|1475.2|1475.6|1475|1475.8|1475.6|1475.2|1475|5947
1609345780000|2020-12-30 16:29:40|1475.4|1475.2|1473.8|1473|1475.6|1475.2|1473.6|1473|16853
1609345790000|2020-12-30 16:29:50|1474|1473.2|1473.8|1473|1474.2|1473.6|1473.4|1472.6|10964
1609401600000|2020-12-31 08:00:00|1482.6|1448.6|1482.6|1448.4|1482.6|1448.6|1482.6|1448.4|0
1609401620000|2020-12-31 08:00:20|1468|1467|1466|1465|1468.2|1467|1466|1465|3840
1609401630000|2020-12-31 08:00:30|1465.6|1464.8|1462.8|1461.2|1466|1464.8|1462|1461|26567
1609401640000|2020-12-31 08:00:40|1462.6|1461|1463.8|1461.6|1463.8|1461.6|1461.8|1461|9353
1609401650000|2020-12-31 08:00:50|1463.6|1462|1463.6|1462.2|1463.6|1462.2|1463.6|1462|0
1609401660000|2020-12-31 08:01:00|1463|1461.6|1463.2|1462|1463.6|1462|1463|1461.4|3139
1609401670000|2020-12-31 08:01:10|1463.4|1462.2|1463.4|1462.4|1464.8|1463.4|1462.6|1462|13479
1609401680000|2020-12-31 08:01:20|1463.6|1462.6|1463.4|1462.8|1463.8|1463.2|1463|1462.2|5230
1609401690000|2020-12-31 08:01:30|1463.6|1463|1464|1463.8|1464.2|1464|1463.6|1462.8|632
1609401700000|2020-12-31 08:01:40|1463.8|1463.2|1463.6|1462|1463.8|1463.2|1463.6|1462|3357
1609401710000|2020-12-31 08:01:50|1463.8|1463|1464.2|1463.4|1464.4|1463.8|1463.8|1463|824
1609401720000|2020-12-31 08:02:00|1463.8|1463.2|1465.8|1464.2|1465.8|1464.2|1463.4|1462.6|7440
1609401730000|2020-12-31 08:02:10|1465.6|1464|1463.6|1462.6|1465.6|1464|1462.8|1462.4|4648
1609401740000|2020-12-31 08:02:20|1463.8|1462.8|1464.4|1463.6|1464.4|1464|1463|1462.2|14625
1609401750000|2020-12-31 08:02:30|1464|1463.4|1466|1465|1466|1465|1464|1463.4|4278
1609401760000|2020-12-31 08:02:40|1466.4|1465.2|1466.4|1465.2|1466.6|1465.2|1466.2|1465.2|0
1609401770000|2020-12-31 08:02:50|1466.2|1465.8|1465.8|1465|1467|1465.8|1464.8|1464|4250
1609401780000|2020-12-31 08:03:00|1466|1465.2|1466.2|1465.2|1466.6|1465.6|1466|1465.2|2231
1609401790000|2020-12-31 08:03:10|1466|1465|1465|1464.4|1466|1465|1465|1464.4|4459
1609401800000|2020-12-31 08:03:20|1465.2|1464.6|1464.4|1463.4|1465.2|1464.6|1464.2|1463.4|2137
1609401810000|2020-12-31 08:03:30|1464.6|1463.8|1465|1463.2|1465|1464.4|1464.4|1463.2|1368
1609401820000|2020-12-31 08:03:40|1464.8|1462.8|1463.8|1462.4|1464.8|1463.2|1461.8|1461.2|16048
1609401830000|2020-12-31 08:03:50||1462.6||1463||1463||1462.6|200
1609401840000|2020-12-31 08:04:00|1463.4|1462.8|1464.6|1463.6|1464.6|1463.8|1463.2|1462.4|3634
1609401850000|2020-12-31 08:04:10|1464.4|1463.8|1463.4|1462.6|1464.4|1463.8|1463.4|1462.4|1529
1609401860000|2020-12-31 08:04:20|1463.6|1462.8|1464.6|1463.6|1464.6|1463.6|1463.6|1462.8|1626
1609401870000|2020-12-31 08:04:30|1464.8|1463.8|1465.8|1464.8|1466|1465|1464.8|1463.8|1413
1609401880000|2020-12-31 08:04:40|1465.4|1464.6|1464.8|1464|1465.4|1464.6|1464.2|1463.8|1839
1609401890000|2020-12-31 08:04:50|1464.6|1463.6|1464|1463|1464.6|1463.6|1461.4|1461.2|11323
1609401900000|2020-12-31 08:05:00|1463.8|1462.8|1462.8|1461.8|1463.8|1462.8|1462.2|1461.6|8037
1609401910000|2020-12-31 08:05:10|1463.2|1462|1463.2|1462.4|1463.6|1462.6|1463.2|1462|681
1609401920000|2020-12-31 08:05:20|1463|1462.2|1461.2|1460.4|1463|1462.4|1461.2|1460.2|28240
1609401930000|2020-12-31 08:05:30|1461|1460.6|1459.4|1459|1461|1460.6|1458.8|1458|31431
1609401940000|2020-12-31 08:05:40|1459.6|1459.2|1458.4|1457.2|1459.8|1459.4|1458|1457.2|9702
1609401950000|2020-12-31 08:05:50|1458.6|1457.8|1458.8|1457.8|1459.6|1458.8|1458.6|1457.2|5525
1609401960000|2020-12-31 08:06:00|1459|1458|1459.8|1458.8|1459.8|1459|1459|1457.8|1970
1609401970000|2020-12-31 08:06:10|1460.2|1459.2|1460|1459.4|1460.8|1460.2|1460|1458.8|15429
1609401980000|2020-12-31 08:06:20|1459.8|1458.4|1461.4|1460.4|1461.4|1460.4|1459|1458.4|5868
1609401990000|2020-12-31 08:06:30|1461.2|1460.2|1458.4|1457.2|1461.2|1460.2|1458.2|1457.2|10308
1609402000000|2020-12-31 08:06:40|1458.2|1457|1459|1458|1459|1458|1458|1457|2627
1609402010000|2020-12-31 08:06:50|1458.8|1457.8|1458.4|1457.6|1458.8|1458|1458.2|1457.2|4250
1609402020000|2020-12-31 08:07:00|1458.6|1458|1459|1458.2|1459|1458.2|1458.6|1458|327
1609402030000|2020-12-31 08:07:10|1459.4|1458.6|1458.6|1458|1460.4|1459.8|1458.4|1458|24014
1609402040000|2020-12-31 08:07:20|1458.8|1458.2|1458.8|1458.2|1459.2|1458.4|1458.8|1458|2617
1609402050000|2020-12-31 08:07:30|1459|1458.4|1457.4|1456.6|1459.2|1458.6|1457.2|1456.4|5875
1609402060000|2020-12-31 08:07:40|1457.2|1456.8|1456.6|1456.2|1458|1457|1456.6|1456|5593
1609402070000|2020-12-31 08:07:50|1456.8|1456.4|1458.2|1457.4|1458.2|1457.4|1456.8|1456.4|4747
1609402080000|2020-12-31 08:08:00|1458|1457.6|1458.6|1458|1458.8|1458|1458|1457.6|1796
1609402090000|2020-12-31 08:08:10|1458.8|1458.2|1459|1458.2|1459|1458.2|1458.6|1458|1580
1609402100000|2020-12-31 08:08:20|1458.8||1458.8||1458.8||1458.8||100
1609402110000|2020-12-31 08:08:30|1458.6|1458|1457|1456.2|1459|1458.2|1457|1456.2|22898
1609402120000|2020-12-31 08:08:40|1457.2|1456.4|1457|1456.4|1457.6|1457|1457|1456.4|677
1609402130000|2020-12-31 08:08:50|1457.4|1456.6|1456.8|1456.2|1457.6|1456.6|1456.8|1456|2920
1609402140000|2020-12-31 08:09:00|1456.6|1456.4|1456.6|1455.8|1456.8|1456.4|1456.2|1455.2|7056
1609402150000|2020-12-31 08:09:10|1456.8|1456.2|1458.8|1458|1459|1458.2|1456.8|1456.2|5444
1609402160000|2020-12-31 08:09:20|1458.6|1457.8|1458.8|1458.4|1459|1458.8|1458.4|1457.8|3358
1609402170000|2020-12-31 08:09:30|1459|1458.6|1460|1459|1460|1459|1459|1458.4|4301
1609402180000|2020-12-31 08:09:40|1460.2|1459.2|1460.8|1459.8|1461|1459.8|1460.2|1459.2|1222
1609402190000|2020-12-31 08:09:50|1460.4|1459.6|1460.2|1459.2|1460.4|1460|1460.2|1459.2|889
1609402200000|2020-12-31 08:10:00|1460.6|1459.6|1460|1459.6|1460.6|1459.6|1460|1459.6|0
1609402210000|2020-12-31 08:10:10|1459.8||1459.8||1460||1459.8||287
1609402220000|2020-12-31 08:10:20|1460|1459.8|1460.4|1459.4|1460.4|1460|1460|1459.4|1636
1609402230000|2020-12-31 08:10:30||1459.2||1459.2||1459.2||1459.2|0
1609402240000|2020-12-31 08:10:40||1459.4||1459.2||1459.6||1459.2|4250
1609402250000|2020-12-31 08:10:50|1460.2|1459.4|1459.8|1459.2|1460.2|1460|1459.8|1459.2|3500
1609402260000|2020-12-31 08:11:00|1460|1459.4|1459.2|1458.6|1460|1459.4|1459.2|1458.6|2871
1609402270000|2020-12-31 08:11:10|1459|1458.4|1459.2|1458.6|1459.2|1458.8|1458|1457.6|14975
1609402280000|2020-12-31 08:11:20|1459|1458.2|1457.8|1457|1459|1458.2|1457.8|1457|2344
1609402290000|2020-12-31 08:11:30|1458|1457.2|1458.2|1457.6|1458.8|1458|1457.6|1457.2|13931
1609402300000|2020-12-31 08:11:40|1458.6|1457.8|1458.8|1458|1459|1458.4|1457.8|1457.4|4148
1609402310000|2020-12-31 08:11:50|1459|1458.2|1459|1458.2|1459.6|1458.8|1459|1458.2|947
1609402320000|2020-12-31 08:12:00|1458.8|1458|1458.6|1457.8|1458.8|1458.2|1458.2|1457.8|1508
1609402330000|2020-12-31 08:12:10|1458.8|1458|1458.8|1458|1458.8|1458.2|1458.8|1458|100
1609402340000|2020-12-31 08:12:20|1459|1458.4|1457.4|1457|1459.2|1458.8|1457.4|1457|4554
1609402350000|2020-12-31 08:12:30|1457.6|1457.2|1457.4|1457|1457.8|1457.2|1457.4|1457|0
1609402360000|2020-12-31 08:12:40|1457.2|1456.8|1457|1456.4|1457.4|1456.8|1456.2|1455.4|11595
1609402370000|2020-12-31 08:12:50|1456.8|1456.6|1458|1457.4|1458|1457.4|1456.8|1456.6|6393
1609402380000|2020-12-31 08:13:00|1457.8|1457|1456.4|1455.8|1457.8|1457|1456.2|1455.6|10775
1609402390000|2020-12-31 08:13:10|1456.2|1455.6|1455|1454.2|1456.2|1455.6|1455|1454.2|21414
1609402400000|2020-12-31 08:13:20|1455.2|1454.4|1455.2|1454.6|1455.2|1454.8|1455.2|1454.4|2229
1609402410000|2020-12-31 08:13:30|1455|1454.2|1453.6|1452.6|1455.2|1454.2|1453.2|1452.6|26952
1609402420000|2020-12-31 08:13:40|1453.4|1452.2|1453.4|1452.8|1453.4|1452.8|1452.2|1451.6|14400
1609402430000|2020-12-31 08:13:50|1453.2|1452.6|1453.2|1452.6|1453.2|1452.6|1452.4|1451.8|3998
1609402440000|2020-12-31 08:14:00|1453.4|1453|1452.8|1452.4|1453.6|1453|1452.8|1452.2|6933
1609402450000|2020-12-31 08:14:10|1452.6|1452|1453.6|1453|1454|1453.2|1452.6|1452|3326
1609402460000|2020-12-31 08:14:20|1453.4|1452.6|1453.2|1452.6|1453.6|1453|1453|1452.6|3987
1609402470000|2020-12-31 08:14:30|1453|1453|1452.8|1452.2|1453.2|1453|1452.8|1452|1257
1609402480000|2020-12-31 08:14:40|1452.6|1452|1453.6|1453|1453.6|1453|1452.6|1452|3096
1609402490000|2020-12-31 08:14:50|1453.4|1452.8|1453.4|1453|1453.6|1453|1453|1452.4|1115
1609402500000|2020-12-31 08:15:00|1453.2|1452.8|1453.4|1452.8|1453.4|1452.8|1453.2|1452.8|1727
1609402510000|2020-12-31 08:15:10|1453|1452.6|1452.6|1452.2|1453|1452.6|1452.4|1452.2|1610
1609402520000|2020-12-31 08:15:20|1452.8|1452.4|1452.2|1451.6|1452.8|1452.4|1452.2|1451.6|4316
1609402530000|2020-12-31 08:15:30|1452|1451.4|1451.6|1451|1452|1451.4|1451.2|1450.6|10349
1609402540000|2020-12-31 08:15:40|1451.8|1450.8|1451.8|1451|1451.8|1451|1451.8|1450.8|0
1609402550000|2020-12-31 08:15:50|1452|1451.4|1451.4|1450.6|1452|1451.8|1451.4|1450.6|4750
1609402560000|2020-12-31 08:16:00|1451|1450.8|1450.8|1450.4|1451.4|1450.8|1450.6|1450.2|4160
1609402570000|2020-12-31 08:16:10|1451|1450.6|1451|1450.4|1451|1450.8|1451|1450.4|4996
1609402580000|2020-12-31 08:16:20|1451.2|1450.6|1451|1450.4|1451.2|1451|1451|1450.4|25202
1609402590000|2020-12-31 08:16:30|1450.6|1450.2|1448.6|1448.4|1451|1450.2|1448.6|1448.4|76068
1609402600000|2020-12-31 08:16:40|1448.4|1448.2|1449.2|1448.6|1449.2|1448.6|1448.4|1448|4841
1609402610000|2020-12-31 08:16:50|1449.4|1449|1450.6|1449.6|1450.8|1449.6|1449.4|1449|24922
1609402620000|2020-12-31 08:17:00|1450.4|1450|1450.4|1450.2|1450.4|1450.2|1450.2|1450|1692
1609402630000|2020-12-31 08:17:10|1450.2|1450|1450.4|1450|1450.4|1450|1450|1449.6|3534
1609402640000|2020-12-31 08:17:20|1450.2|1449.8|1450.4|1449.8|1450.4|1449.8|1450.2|1449.6|3031
1609402650000|2020-12-31 08:17:30|1450.2|1450.2|1450.4|1450.2|1450.4|1450.2|1450.2|1449.6|1423
1609402660000|2020-12-31 08:17:40|1450.6|1450.4|1451.2|1450.4|1451.4|1450.6|1450.6|1450.4|4098
1609402670000|2020-12-31 08:17:50|1451.6|1450.8|1451.8|1451|1451.8|1451.6|1451.4|1450.4|10517
1609402680000|2020-12-31 08:18:00|1452.2|1451.2|1452|1451.6|1452.2|1451.8|1452|1451.2|1074
1609402690000|2020-12-31 08:18:10|1452.2|1451.4|1451.8|1451|1452.2|1451.4|1451.8|1451|2915
1609402700000|2020-12-31 08:18:20|1452|1451.2|1452.4|1452|1452.4|1452.2|1452|1451.2|4091
1609402710000|2020-12-31 08:18:30|1452.2|1451.8|1452.6|1452|1452.6|1452.2|1452.2|1451.8|5718
1609402730000|2020-12-31 08:18:50|1452.4|1452.4|1452.4|1452|1452.4|1452.4|1452.4|1452|2665
1609402740000|2020-12-31 08:19:00|1452.2|1451.8|1452.6|1452|1452.6|1452|1451.8|1451|7100
1609402750000|2020-12-31 08:19:10|1453|1452.2|1453.4|1452.4|1453.4|1452.4|1453|1452.2|1469
1609402760000|2020-12-31 08:19:20|1453.6|1452.6|1454|1453.4|1454|1453.4|1453.4|1452.4|311
1609402770000|2020-12-31 08:19:30|1453.8|1453.2|1454|1453.6|1454|1453.6|1453.8|1453.2|1613
1609402780000|2020-12-31 08:19:40|1453.8|1453.4|1453.4|1453|1454.6|1453.6|1453.2|1452.6|10052
1609402790000|2020-12-31 08:19:50|1453|1452.6|1452.6|1452.2|1453|1452.6|1452.4|1452|3128
1609402800000|2020-12-31 08:20:00|1452.8|1452.4|1453.4|1452.6|1453.6|1453|1452.8|1452.4|3754
1609402810000|2020-12-31 08:20:10|1453.6|1453|1453.4|1452.6|1453.6|1453|1453|1452.6|2700
1609402820000|2020-12-31 08:20:20|1453|1452.8|1454.4|1453.6|1454.4|1453.6|1453|1452.8|3353
1609402830000|2020-12-31 08:20:30|1454.6|1453.4|1455|1454.2|1455|1454.2|1454.6|1453.4|1046
1609402840000|2020-12-31 08:20:40|1455.2|1454.4|1455.4|1454.6|1455.4|1454.8|1455.2|1454.4|2015
1609402850000|2020-12-31 08:20:50|1455.2|1454.4|1454.6|1454|1455.4|1454.4|1454.4|1454|3600
1609402860000|2020-12-31 08:21:00|1454.8|1454.2|1455.4|1455|1455.4|1455|1454.8|1454|2704
1609402870000|2020-12-31 08:21:10|1455.2|1454.8|1454.8|1454.2|1455.4|1454.8|1454.6|1454.2|2797
1609402880000|2020-12-31 08:21:20|1454.6|1454|1454|1453.4|1454.6|1454|1454|1453.4|2698
1609402890000|2020-12-31 08:21:30|1454.2|1453.6|1454.8|1454.2|1454.8|1454.2|1454.2|1453.6|2018
1609402900000|2020-12-31 08:21:40|1454.6|1454|1455|1454.6|1455.6|1455|1454.6|1454|18133
1609402910000|2020-12-31 08:21:50|1454.8|1454.4|1454.8|1454.4|1454.8|1454.4|1454.8|1454.2|2467
1609402920000|2020-12-31 08:22:00||1454.2||1454.4||1454.4||1454.2|0
1609402930000|2020-12-31 08:22:10||1454.2||1454.4||1454.4||1454.2|2867
1609402940000|2020-12-31 08:22:20||1454.6||1454.6||1454.6||1454.6|1297
1609402950000|2020-12-31 08:22:30|1455|1454.4|1454.2|1453.6|1455|1454.4|1454.2|1453.6|9480
1609402960000|2020-12-31 08:22:40|1454.8|1453.4|1454.4|1453.6|1455|1454.4|1454.4|1453.4|31274
1609402970000|2020-12-31 08:22:50|||||||||500
1609402980000|2020-12-31 08:23:00|1454.6|1454|1455.6|1455|1455.8|1455|1454.6|1454|14285
1609402990000|2020-12-31 08:23:10|1455.4|1454.8|1455.6|1454.6|1455.6|1455|1455.4|1454.6|500
1609403000000|2020-12-31 08:23:20|1455.8|1455|1455.8|1455.4|1455.8|1455.4|1455.2|1454.6|7974
1609403010000|2020-12-31 08:23:30|||||||||138
1609403030000|2020-12-31 08:23:50||1455.6||1455.4||1455.6||1455.4|2971
1609403040000|2020-12-31 08:24:00|1455.6|1455.2|1456|1455.4|1456|1455.4|1455.6|1455.2|973
1609403050000|2020-12-31 08:24:10|1455.6|1455.2|1455.8|1455.2|1455.8|1455.2|1455.4|1455|3160
1609403060000|2020-12-31 08:24:20||1455.4||1455.4||1455.4||1455.4|200
1609403070000|2020-12-31 08:24:30|1456|1455.6|1456.2|1455.6|1456.2|1455.6|1456|1455.6|589
1609403080000|2020-12-31 08:24:40|1456.4|1455.8|1457.4|1456.8|1457.4|1456.8|1456.4|1455.8|504
1609403090000|2020-12-31 08:24:50|1457.6|1457|1457.8|1457.2|1457.8|1457.2|1457.6|1457|6867
1609403100000|2020-12-31 08:25:00|||||||||25
1609403110000|2020-12-31 08:25:10|||||||||14
1609403120000|2020-12-31 08:25:20|1457.6|1457|1457.4|1456.8|1457.6|1457.2|1457.2|1456.8|3308
1609403130000|2020-12-31 08:25:30|1457.2|1457|1457.2|1456.8|1457.2|1457|1457.2|1456.8|1250
1609403140000|2020-12-31 08:25:40|1457.4|1457|1456.4|1456|1457.4|1457|1456.2|1456|2719
1609403150000|2020-12-31 08:25:50|1456.2|1455.8|1455.6|1455.2|1456.2|1455.8|1455.6|1455.2|2596
1609403160000|2020-12-31 08:26:00|1455.8|1455.4|1455.8|1455.2|1455.8|1455.4|1455.4|1455|3189
1609403170000|2020-12-31 08:26:10|1455.6|1455.4|1455.6|1455|1455.8|1455.6|1455.4|1455|5853
1609403180000|2020-12-31 08:26:20|1455.4|1454.8|1455.8|1455.2|1455.8|1455.4|1454.8|1454.4|10302
1609403190000|2020-12-31 08:26:30|1455.6|1455.4|1455.8|1455.4|1455.8|1455.4|1455.6|1455.4|1420
1609403200000|2020-12-31 08:26:40|||||||||500
1609403210000|2020-12-31 08:26:50|1455.6|1455|1455.4|1455|1455.6|1455|1455.4|1455|1500
1609403220000|2020-12-31 08:27:00|1455.2|1454.8|1455.2|1455|1455.2|1455|1455|1454.6|5376
1609403230000|2020-12-31 08:27:10|1455.4|1455.2|1455.8|1455.2|1455.8|1455.2|1455.4|1455.2|425
1609403240000|2020-12-31 08:27:20|1456|1455.4|1456|1455.6|1456.8|1456|1455.8|1455.4|3507
1609403250000|2020-12-31 08:27:30||1455.4||1455.6||1455.6||1455.4|500
1609403260000|2020-12-31 08:27:40|||||||||379
1609403270000|2020-12-31 08:27:50|1456.2|1455.8|1456.2|1455.6|1456.2|1455.8|1456.2|1455.6|644
1609403280000|2020-12-31 08:28:00|1456.4|1455.8|1456.8|1456.2|1456.8|1456.4|1456.4|1455.6|0
1609403290000|2020-12-31 08:28:10|1456.6|1456|1457|1456.4|1457|1456.6|1456.6|1456|382
1609403300000|2020-12-31 08:28:20|1456.6|1456.2|1455.4|1455|1456.8|1456.2|1455.2|1455|4216
1609403310000|2020-12-31 08:28:30|1455.6|1455.2|1455.8|1455.2|1455.8|1455.4|1455.4|1455|6249
1609403320000|2020-12-31 08:28:40|||||||||400
1609403330000|2020-12-31 08:28:50|1455.6|1455|1455.6|1455.2|1455.6|1455.2|1455.6|1455|20
1609403340000|2020-12-31 08:29:00|1455.8|1455.4|1456.4|1456|1456.6|1456.2|1455.8|1455.2|2328
1609403350000|2020-12-31 08:29:10|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|1456.2|1455.6|769
1609403360000|2020-12-31 08:29:20|1456|1455.6|1455.4|1455|1456|1455.6|1455.2|1455|5120
1609403370000|2020-12-31 08:29:30|1455|1454.6|1454.8|1454.4|1455|1454.6|1454.8|1454.4|5570
1609403380000|2020-12-31 08:29:40|1454.6|1454.8|1455.2|1454.6|1455.2|1454.8|1454.6|1454.6|585
1609403390000|2020-12-31 08:29:50|1455|1454.4|1455|1454.6|1455.2|1454.6|1454.8|1454.4|1443
1609403400000|2020-12-31 08:30:00|1454.8|1454.4|1454.6|1454.2|1454.8|1454.4|1454.6|1454|2892
1609403410000|2020-12-31 08:30:10|1454.4|1454|1454.4|1453.8|1454.4|1454|1454.2|1453.6|2821
1609403420000|2020-12-31 08:30:20|1454.6|1454|1454.8|1454|1454.8|1454.2|1454.6|1454|1810
1609403430000|2020-12-31 08:30:30|1455|1454.2|1455|1454.2|1455.6|1455|1455|1454.2|3261
1609403440000|2020-12-31 08:30:40||1454.4||1454.6||1454.6||1454.4|0
1609403450000|2020-12-31 08:30:50|1455.2|1454.8|1455.2|1455|1455.2|1455|1455.2|1454.6|204
1609403460000|2020-12-31 08:31:00|1455|1454.8|1455.4|1454.8|1455.6|1455|1455|1454.2|2827
1609403470000|2020-12-31 08:31:10|1455|1454.6|1454.6|1454.2|1455.4|1454.6|1454.4|1454|367
1609403480000|2020-12-31 08:31:20|1454.4|1453.6|1454|1453.6|1454.4|1454|1454|1453.6|4908
1609403490000|2020-12-31 08:31:30|1454.2|1453.8|1454.2|1453.8|1454.4|1454|1454.2|1453.8|10197
1609403500000|2020-12-31 08:31:40|1454.4|1454|1455.2|1454.6|1455.2|1454.6|1454.4|1454|1414
1609403510000|2020-12-31 08:31:50|1455|1454.2|1454.8|1454.2|1455|1454.4|1454.4|1454.2|5001
1609403520000|2020-12-31 08:32:00||1454.4||1454.4||1454.4||1454.4|30
1609403530000|2020-12-31 08:32:10|1454.6|1454.2|1453.6|1453.2|1454.8|1454.4|1453.6|1453.2|25623
1609403540000|2020-12-31 08:32:20|1453.8|1453.4|1454.6|1453.8|1454.6|1454|1453.8|1453.2|3946
1609403560000|2020-12-31 08:32:40|1454.8|1454.2|1454.8|1454.2|1455|1454.2|1454.6|1454.2|3932
1609403570000|2020-12-31 08:32:50|1454.6|1454|1454.6|1454|1454.6|1454|1454.6|1454|0
1609403580000|2020-12-31 08:33:00|1454.8|1454.2|1454.8|1454.2|1454.8|1454.2|1454.8|1454.2|0
1609403590000|2020-12-31 08:33:10|1455|1454.4|1454.8|1454.2|1455|1454.6|1454.8|1454.2|497
1609403600000|2020-12-31 08:33:20|||||||||719
1609403610000|2020-12-31 08:33:30|||||||||2000
1609403620000|2020-12-31 08:33:40|1454.2|1454|1454.4|1454.2|1454.6|1454.2|1454|1453.8|7923
1609403630000|2020-12-31 08:33:50|1454.6|1454.4|1454.8|1454.2|1454.8|1454.6|1454.6|1454.2|2949
1609403650000|2020-12-31 08:34:10|1454.2|1454|1454.6|1454.2|1454.6|1454.2|1454.2|1454|991
1609403660000|2020-12-31 08:34:20|1454.8|1454.4|1455.8|1455.2|1455.8|1455.2|1454.8|1454.2|1952
1609403670000|2020-12-31 08:34:30|1455.6|1455|1455.6|1455|1455.8|1455|1455.6|1455|49
1609403680000|2020-12-31 08:34:40|1455.8|1455.2|1455.8|1455.2|1455.8|1455.2|1455.8|1455.2|0
1609403690000|2020-12-31 08:34:50|1455.6|1455|1454.8|1454.2|1455.6|1455|1454.8|1454.2|5989
1609403700000|2020-12-31 08:35:00|1454.6||1454.6||1454.6||1454.6||2000
1609403720000|2020-12-31 08:35:20|1454.8|1454.4|1454.8|1454.2|1454.8|1454.4|1454.6|1454|1014
1609403740000|2020-12-31 08:35:40|1455|1454.6|1455.2|1454.8|1455.2|1454.8|1455|1454.6|344
1609403750000|2020-12-31 08:35:50|1455.4|1455|1455.8|1455.2|1455.8|1455.2|1455.4|1455|0
1609403760000|2020-12-31 08:36:00|1455.6|1455|1455|1454.2|1455.6|1455|1454.8|1454.2|1702
1609403770000|2020-12-31 08:36:10|1455.2|1454.4|1455.2|1454.6|1455.2|1454.6|1455.2|1454.4|0
1609403790000|2020-12-31 08:36:30|1455.4|1454.8|1455.2|1454.6|1455.4|1455|1455.2|1454.6|2569
1609403800000|2020-12-31 08:36:40|1455|1454.4|1455|1454.6|1455.2|1454.6|1454.8|1454.2|2081
1609403810000|2020-12-31 08:36:50|1454.8|1454.4|1455|1454.4|1455.2|1454.6|1454.4|1454|10981
1609403820000|2020-12-31 08:37:00|1454.8|1454.6|1455.2|1454.8|1455.2|1454.8|1454.8|1454.6|2260
1609403830000|2020-12-31 08:37:10|1455.4|1455|1455.4|1455|1455.4|1455|1455.4|1454.6|0
1609403840000|2020-12-31 08:37:20|1455.2||1455.4||1455.4||1455.2||0
1609403850000|2020-12-31 08:37:30|1455.2|1454.8|1455|1454.6|1455.4|1454.8|1455|1454.6|1469
1609403860000|2020-12-31 08:37:40|1454.8|1454.4|1455|1454.4|1455|1454.6|1454.6|1454|1075
1609403870000|2020-12-31 08:37:50|1454.8|1454.2|1454.6|1454.2|1455|1454.4|1454.2|1454|3093
1609403880000|2020-12-31 08:38:00|1454.4|1454|1454.6|1454.2|1454.6|1454.2|1454.4|1454|1118
1609403890000|2020-12-31 08:38:10|1454.8|1454.4|1455|1454.4|1455|1454.4|1454.8|1454.4|3280
1609403900000|2020-12-31 08:38:20|1454.8|1454.2|1455|1454.4|1455|1454.6|1454.8|1454.2|1867
1609403910000|2020-12-31 08:38:30||1454.8||1454.8||1454.8||1454.8|101
1609403920000|2020-12-31 08:38:40|1455.2|1454.4|1454.6|1454.2|1455.4|1454.4|1454.4|1454|9526
1609403930000|2020-12-31 08:38:50|1454.8|1454.4|1454.8|1454.4|1455|1454.4|1454.8|1454.2|535
1609403940000|2020-12-31 08:39:00|1454.4|1454.2|1455|1454.4|1455|1454.4|1454.4|1454.2|1939
1609403970000|2020-12-31 08:39:30|1454.8|1454.2|1454.8|1454.2|1454.8|1454.2|1454.8|1454.2|0
1609403980000|2020-12-31 08:39:40|1454.6|1454|1454.4|1453.8|1454.8|1454|1454|1453.8|5886
1609403990000|2020-12-31 08:39:50|1454.2|1453.6|1454.4|1453.8|1454.4|1453.8|1454|1453.6|376
1609404000000|2020-12-31 08:40:00|1454.6|1454|1454.6|1454|1454.6|1454|1454.6|1454|0
1609404010000|2020-12-31 08:40:10|1454.4|1453.8|1454.4|1454|1454.4|1454|1454.4|1453.8|200
1609404020000|2020-12-31 08:40:20|1454.2||1454.2||1454.2||1454.2||280
1609404030000|2020-12-31 08:40:30|1454|1453.8|1454|1453.4|1454.2|1453.8|1453.6|1453.4|1145
1609404040000|2020-12-31 08:40:40|1453.8||1453.6||1453.8||1453.6||0
1609404050000|2020-12-31 08:40:50|1453.4|1453.2|1453.4|1453.2|1453.4|1453.2|1453.4|1453.2|884
1609404060000|2020-12-31 08:41:00|1453.6|1453.4|1453.6|1453.2|1453.6|1453.4|1453.2|1453|2830
1609404070000|2020-12-31 08:41:10|1453.4||1453.4||1453.4||1453.4||0
1609404080000|2020-12-31 08:41:20|||||||||250
1609404090000|2020-12-31 08:41:30|1453|1452.8|1453.4|1453.2|1453.4|1453.2|1453|1452.8|5629
1609404100000|2020-12-31 08:41:40|1453.6|1453.4|1453.6|1453.2|1453.6|1453.4|1453.6|1453.2|4669
1609404110000|2020-12-31 08:41:50||1453.4||1453.4||1453.4||1453.4|0
1609404120000|2020-12-31 08:42:00|1453.8|1453.6|1453.6|1453.2|1454|1453.8|1453.4|1453.2|3704
1609404130000|2020-12-31 08:42:10|1453.4|1453|1453|1452.6|1453.6|1453|1453|1452.4|5335
1609404140000|2020-12-31 08:42:20|1453.2|1452.8|1453.6|1453|1453.6|1453|1453.2|1452.8|2224
1609404150000|2020-12-31 08:42:30||1453.2||1453||1453.2||1452.8|2000
1609404160000|2020-12-31 08:42:40|1453.4|1452.8|1453.6|1453|1453.6|1453|1453.4|1452.8|1741
1609404170000|2020-12-31 08:42:50|1453.2|1452.8|1453.4|1453|1453.4|1453|1453.2|1452.6|2913
1609404180000|2020-12-31 08:43:00|1453.6|1453.2|1453.8|1453.4|1454|1453.4|1453.6|1453.2|2897
1609404190000|2020-12-31 08:43:10|1453.2|1453|1453|1452.6|1453.8|1453|1453|1452.6|1562
1609404200000|2020-12-31 08:43:20|1452.8|1452.4|1453|1452.4|1453|1452.4|1452.6|1452.4|266
1609404210000|2020-12-31 08:43:30|1453.2|1452.6|1453.4|1452.6|1453.4|1452.6|1453.2|1452.6|0
1609404220000|2020-12-31 08:43:40|1453.2|1452.2|1452.6|1452|1453.4|1452.4|1452|1451.8|10219
1609404230000|2020-12-31 08:43:50|1452.4||1452.6||1452.6||1452.4||200
1609404240000|2020-12-31 08:44:00|1452.4|1451.8|1452.4|1452|1452.4|1452|1452.4|1451.8|2
1609404250000|2020-12-31 08:44:10|1452|1451.8|1451.8|1451.6|1452.4|1452|1451.8|1451.6|3981
1609404260000|2020-12-31 08:44:20|1451.6|1451.2|1451.4|1451|1451.6|1451.4|1451.2|1451|1792
1609404270000|2020-12-31 08:44:30|1451.6|1451.2|1451.8|1451.2|1451.8|1451.6|1451.6|1451.2|2051
1609404280000|2020-12-31 08:44:40|1451.6||1451.6||1451.6||1451.6||0
1609404290000|2020-12-31 08:44:50|||||||||200
1609404300000|2020-12-31 08:45:00|1451.8|1451.4|1451.6|1451.2|1451.8|1451.6|1451.6|1451.2|1203
1609404310000|2020-12-31 08:45:10|1451.4|1451|1451.6|1451.2|1451.6|1451.2|1451.4|1451|800
1609404320000|2020-12-31 08:45:20|1451.4|1450.8|1450.2|1450|1451.6|1450.8|1450.2|1450|21955
1609404330000|2020-12-31 08:45:30|1450.6|1450.2|1450.6|1450.2|1450.8|1450.4|1450|1449.8|16840
1609404340000|2020-12-31 08:45:40|1450.8|1450|1450.4|1450|1450.8|1450.2|1450.2|1450|1150
1609404350000|2020-12-31 08:45:50|1450.2|1450.2|1450.4|1450|1450.4|1450.2|1450.2|1450|261
1609404360000|2020-12-31 08:46:00|1450.6|1450.2|1450.8|1450.2|1450.8|1450.2|1450.4|1450|1842
1609404370000|2020-12-31 08:46:10|1450.6||1450.6||1450.8||1450.6||0
1609404380000|2020-12-31 08:46:20|1450.4|1450|1450.6|1450.4|1450.6|1450.4|1450|1449.8|8518
1609404390000|2020-12-31 08:46:30|1450.8|1450.6|1450.6|1450.2|1450.8|1450.6|1450.6|1450.2|2093
1609404400000|2020-12-31 08:46:40|1450.4|1450.4|1451.6|1451.2|1451.8|1451.6|1450.4|1450.4|14389
1609404410000|2020-12-31 08:46:50|1451.8|1451.4|1451.4|1451.2|1451.8|1451.4|1451.4|1451.2|733
1609404420000|2020-12-31 08:47:00|1451.6|1451.4|1452|1451.6|1452|1451.6|1451.6|1451.4|2735
1609404430000|2020-12-31 08:47:10|1451.8|1451.4|1452.4|1452|1452.4|1452|1451.4|1451|6925
1609404450000|2020-12-31 08:47:30|1452.2|1451.8|1452|1451.6|1452.4|1452.2|1451.8|1451.6|5755
1609404460000|2020-12-31 08:47:40|1451.8|1451.4|1451.4|1451.2|1451.8|1451.4|1451.2|1451|3383
1609404470000|2020-12-31 08:47:50|1451.2|1451|1451|1450.6|1451.2|1451|1450.8|1450.6|2220
1609404480000|2020-12-31 08:48:00|1450.8|1450.4|1451|1450.4|1451|1450.4|1450.4|1450.2|666
1609404490000|2020-12-31 08:48:10|1450.8|1450.6|1450.6|1450.2|1450.8|1450.6|1450.6|1450.2|640
1609404500000|2020-12-31 08:48:20|1450.8|1450.4|1450.8|1450.4|1450.8|1450.4|1450.6|1450.2|1233
1609404510000|2020-12-31 08:48:30||1450.6||1450.4||1450.6||1450.4|0
1609404530000|2020-12-31 08:48:50|1451|1450.6|1451.4|1451|1451.4|1451|1451|1450.6|2821
1609404540000|2020-12-31 08:49:00|1451.2|1450.8|1451.2|1450.8|1451.2|1451|1451|1450.6|2175
1609404550000|2020-12-31 08:49:10|1451.4||1451.4||1451.4||1451.4||0
1609404560000|2020-12-31 08:49:20|1451.6|1451|1451.4|1451.2|1452|1451.4|1451.4|1450.8|3685
1609404570000|2020-12-31 08:49:30|1451.2|1451|1452|1451.2|1452|1451.4|1451.2|1450.8|1174
1609404580000|2020-12-31 08:49:40|1451.8|1451.4|1451.8|1451.4|1452|1451.4|1451.8|1451.4|1000
1609404590000|2020-12-31 08:49:50|1452|1451.6|1452.8|1452.4|1452.8|1452.4|1452|1451.6|2173
1609404600000|2020-12-31 08:50:00|1453|1452.6|1452.8|1452.6|1453.2|1453|1452.8|1452.6|2483
1609404610000|2020-12-31 08:50:10|1452.6|1452.4|1452.6|1452.2|1452.8|1452.4|1452.4|1452.2|575
1609404620000|2020-12-31 08:50:20|1452.8|1452.4|1452.8|1452.4|1452.8|1452.4|1452.8|1452.4|0
1609404630000|2020-12-31 08:50:30|1452.6|1452.2|1452.2|1451.8|1452.6|1452.2|1452|1451.8|5526
1609404640000|2020-12-31 08:50:40|1452||1452.2||1452.2||1452||500
1609404650000|2020-12-31 08:50:50|1452||1452.2||1452.2||1452||0
1609404660000|2020-12-31 08:51:00|1452|1451.6|1452.2|1451.8|1452.2|1451.8|1451.8|1451.6|2128
1609404670000|2020-12-31 08:51:10|1451.8|1451.6|1451.8|1451.4|1451.8|1451.6|1451.2|1451|5796
1609404680000|2020-12-31 08:51:20|1451.6|1451.2|1451.6|1451.2|1451.6|1451.2|1451.6|1451.2|0
1609404690000|2020-12-31 08:51:30|1451.2|1451|1451.4|1451|1451.6|1451|1451.2|1450.8|14164
1609404720000|2020-12-31 08:52:00|1451.6|1451.2|1452|1451.8|1452.2|1451.8|1451.6|1451.2|2846
1609404730000|2020-12-31 08:52:10|1451.8|1451.6|1452|1451.6|1452|1451.8|1451.6|1451.4|1677
1609404750000|2020-12-31 08:52:30|1452.2|1451.8|1452.4|1452|1452.8|1452.4|1452.2|1451.6|13548
1609404760000|2020-12-31 08:52:40|1452.2|1451.8|1452.2|1451.8|1452.4|1451.8|1452.2|1451.8|42
1609404770000|2020-12-31 08:52:50|1452|1451.6|1451.2|1450.8|1452|1451.6|1451|1450.6|3126
1609404780000|2020-12-31 08:53:00|1451|1450.6|1451.2|1451|1451.4|1451.2|1451|1450.6|501
1609404790000|2020-12-31 08:53:10|1451.4|1451.2|1451.4|1451.2|1451.4|1451.2|1451.4|1451.2|8
1609404800000|2020-12-31 08:53:20|1451.6|1451.4|1451.8|1451.4|1451.8|1451.6|1451.6|1451.4|1946
1609404810000|2020-12-31 08:53:30|1451.6|1451.2|1451.8|1451.4|1451.8|1451.4|1451.4|1451.2|1235
1609404820000|2020-12-31 08:53:40|1451.6|1451.2|1451.6|1451.2|1451.8|1451.2|1451.2|1451|3643
1609404830000|2020-12-31 08:53:50|1451.4|1451.4|1451.4|1451.2|1451.6|1451.4|1451.4|1451.2|1517
1609404840000|2020-12-31 08:54:00|1451.6|1451.4|1451.6|1451.2|1451.6|1451.4|1451.4|1451.2|549
1609404860000|2020-12-31 08:54:20|1451.4|1451|1451.6|1451.2|1451.6|1451.4|1451.2|1451|1819
1609404870000|2020-12-31 08:54:30|1451.4|1451|1450.8|1450.4|1451.4|1451|1450.4|1450.2|21504
1609404880000|2020-12-31 08:54:40|1451|1450.6|1451.2|1450.8|1451.4|1450.8|1450.8|1450.6|1435
1609404890000|2020-12-31 08:54:50|1451||1451||1451||1451||1013
1609404900000|2020-12-31 08:55:00|1451.2|1451|1450.8|1450.4|1451.2|1451|1450.8|1450.4|2282
1609404910000|2020-12-31 08:55:10|1450.6|1450.2|1450.6|1450.2|1450.8|1450.2|1450.6|1450.2|1520
1609404920000|2020-12-31 08:55:20|1450.4|1450|1450.4|1450.2|1450.4|1450.2|1450.2|1450|59107
1609404930000|2020-12-31 08:55:30|||||||||238
1609404940000|2020-12-31 08:55:40|1450.6|1450.4|1450.8|1450.4|1451|1450.6|1450.6|1450.4|4610
1609404950000|2020-12-31 08:55:50|1450.6|1450.6|1450.8|1450.4|1450.8|1450.6|1450.6|1450.4|530
1609404960000|2020-12-31 08:56:00|1450.6|1450.6|1450.4|1450|1450.8|1450.6|1450.4|1450|4977
1609404980000|2020-12-31 08:56:20|1450.2|1450.2|1450.4|1450|1450.4|1450.2|1450.2|1450|1442
1609404990000|2020-12-31 08:56:30|1450.2|1449.8|1450.2|1449.8|1450.2|1450|1450|1449.8|66629
1609405000000|2020-12-31 08:56:40|1450.4|1450|1450.8|1450.2|1450.8|1450.2|1450.4|1450|3448
1609405010000|2020-12-31 08:56:50||1450.4||1450.4||1450.4||1450.4|0
1609405020000|2020-12-31 08:57:00|1450.6|1450.6|1450.2|1450|1450.6|1450.6|1450.2|1450|10776
1609405030000|2020-12-31 08:57:10|||||||||2000
1609405040000|2020-12-31 08:57:20|1450.4||1450.4||1450.4||1450.4||325
1609405050000|2020-12-31 08:57:30|1450.6|1450.2|1450.4|1450|1450.6|1450.4|1450.4|1450|206
1609405060000|2020-12-31 08:57:40|1450.2||1450.4||1450.4||1450.2||0
1609405070000|2020-12-31 08:57:50|1450.2|1450.2|1450.2|1449.8|1450.2|1450.2|1450|1449.8|7143
1609405080000|2020-12-31 08:58:00|1450.4|1450|1449.8|1449.4|1450.4|1450.2|1449.6|1449.4|9422
1609405090000|2020-12-31 08:58:10|1449.6|1449.6|1449.8|1449.4|1449.8|1449.6|1449.6|1449.4|1550
1609405100000|2020-12-31 08:58:20|1450|1449.6|1449.8|1449.4|1450|1449.6|1449.6|1449.4|6086
1609405110000|2020-12-31 08:58:30|1449.6|1449.2|1449.8|1449.4|1449.8|1449.4|1449.6|1449.2|505
1609405120000|2020-12-31 08:58:40|1449.6|1449.6|1449.6|1449.2|1449.6|1449.6|1449.6|1449.2|0
1609405130000|2020-12-31 08:58:50|1449.8|1449.4|1450|1449.6|1450|1449.8|1449.8|1449.4|1411
1609405140000|2020-12-31 08:59:00|1450.2|1449.8|1450.4|1449.8|1450.4|1450|1450.2|1449.8|615
1609405150000|2020-12-31 08:59:10|1450.2|1450|1450.4|1450|1450.4|1450|1450.2|1450|0
1609405160000|2020-12-31 08:59:20|1450.2|1449.8|1449.8|1449.6|1450.4|1449.8|1449.6|1449.4|4280
1609405170000|2020-12-31 08:59:30|1449.6|1449.4|1449.4|1449|1449.8|1449.4|1449.2|1449|8857
1609405180000|2020-12-31 08:59:40||1449.2||1449.2||1449.2||1449.2|0
1609405190000|2020-12-31 08:59:50|1449.6|1449.4|1449.4|1449|1449.6|1449.4|1449.4|1449|257
1609405200000|2020-12-31 09:00:00|1449.6|1449.2|1449|1448.6|1449.6|1449.4|1448.8|1448.6|8297
1609405210000|2020-12-31 09:00:10|1448.8|1448.4|1448.6|1448.2|1448.8|1448.6|1448.4|1448.2|5411
1609405230000|2020-12-31 09:00:30|1448.8||1448.6||1448.8||1448.6||0
1609405240000|2020-12-31 09:00:40|1448.4|1448.4|1448.8|1448.4|1448.8|1448.4|1448.4|1448.2|1738
1609405250000|2020-12-31 09:00:50|1449|1448.6|1449|1448.6|1449.2|1448.8|1448.8|1448.6|2578
1609405260000|2020-12-31 09:01:00|1449.2|1448.8|1449.4|1449|1449.4|1449.2|1449.2|1448.8|1630
1609405270000|2020-12-31 09:01:10|1449.6||1449.6||1449.6||1449.6||0
1609405280000|2020-12-31 09:01:20|1449.4|1449.2|1449.8|1449.4|1449.8|1449.6|1449.4|1449.2|4081
1609405290000|2020-12-31 09:01:30|1450|1449.6|1449.8|1449.4|1450|1449.6|1449.8|1449.4|1250
1609405300000|2020-12-31 09:01:40|1450|1449.6|1450|1449.6|1450|1449.6|1450|1449.4|1805
1609405310000|2020-12-31 09:01:50|1450.2|1449.8|1452|1451.8|1452.4|1452.2|1450.2|1449.8|6347
1609405320000|2020-12-31 09:02:00|1451.6|1451.4|1452.2|1451.8|1452.2|1451.8|1451.6|1451.2|6390
1609405330000|2020-12-31 09:02:10|1452.4|1452|1453|1452.6|1453|1452.8|1452.4|1452|1857
1609405340000|2020-12-31 09:02:20|1452.2|1452|1452|1451.8|1452.6|1452|1452|1451.8|6666
1609405350000|2020-12-31 09:02:30|1452.4|1452|1452.6|1452.2|1452.6|1452.2|1452.2|1452|133
1609405360000|2020-12-31 09:02:40||1452.4||1452.4||1452.4||1452.4|1038
1609405370000|2020-12-31 09:02:50|1452.8|1452.6|1452.8|1452.6|1452.8|1452.6|1452.8|1452.6|500
1609405380000|2020-12-31 09:03:00|1452.6|1452.4|1452|1451.6|1452.6|1452.4|1452|1451.6|2531
1609405390000|2020-12-31 09:03:10|1451.8|1451.4|1452.2|1452|1452.4|1452|1451.8|1451.4|5347
1609405400000|2020-12-31 09:03:20|1452.4|1452.2|1452.2|1451.8|1452.4|1452.2|1451.8|1451.6|4518
1609405410000|2020-12-31 09:03:30|1452|1452|1452.2|1452|1452.2|1452|1452|1452|1
1609405420000|2020-12-31 09:03:40|1452|1451.8|1452.6|1452.4|1452.8|1452.6|1452|1451.8|2481
1609405430000|2020-12-31 09:03:50|1452.8|1452.6|1452.2|1451.8|1452.8|1452.6|1452|1451.6|716
1609405440000|2020-12-31 09:04:00|1452.4|1452|1452.6|1452.2|1452.6|1452.2|1452.4|1451.8|4948
1609405450000|2020-12-31 09:04:10||1452||1452||1452||1452|35
1609405460000|2020-12-31 09:04:20|1452.2|1451.8|1451.8|1451.4|1452.6|1451.8|1451.6|1451.4|6228
1609405470000|2020-12-31 09:04:30|1451.6|1451.2|1450.2|1450|1451.6|1451.2|1450.2|1450|6505
1609405480000|2020-12-31 09:04:40|1450.4|1450.2|1451|1450.2|1451|1450.4|1450.4|1450|3830
1609405490000|2020-12-31 09:04:50|1450.8||1450.6||1450.8||1450.6||0
1609405500000|2020-12-31 09:05:00|1450.8|1450.4|1451|1450.6|1451|1450.6|1450.8|1450.4|214
1609405510000|2020-12-31 09:05:10|1451.2|1450.8|1449.4|1449.2|1451.2|1450.8|1449.4|1449|10586
1609405520000|2020-12-31 09:05:20|1449.2|1449|1449|1448.6|1449.4|1449|1448.8|1448.6|2293
1609405530000|2020-12-31 09:05:30|1448.8|1448.4|1448.6|1448.4|1448.8|1448.4|1448.4|1448.2|4643
1609405540000|2020-12-31 09:05:40|1448.8||1448.8||1448.8||1448.8||1
1609405550000|2020-12-31 09:05:50|1448.6|1448.2|1448.4|1448.2|1448.6|1448.2|1448.4|1448.2|444
1609405560000|2020-12-31 09:06:00|1448.6|1448|1448.4|1448.2|1448.6|1448.2|1448.4|1448|2233
1609405570000|2020-12-31 09:06:10|||||||||100
1609405580000|2020-12-31 09:06:20||1448||1448||1448||1448|0
1609405590000|2020-12-31 09:06:30|1448.2|1447.8|1447.2|1446.8|1448.4|1447.8|1447|1446.6|34950
1609405600000|2020-12-31 09:06:40|1447|1447|1447.4|1447|1447.8|1447.4|1447|1446.8|6474
1609405610000|2020-12-31 09:06:50|1447.2|1446.8|1447.4|1447|1447.4|1447|1447|1446.8|2350
1609405620000|2020-12-31 09:07:00|1447.6|1447.2|1447.6|1447.2|1447.6|1447.4|1447.2|1446.8|8566
1609405630000|2020-12-31 09:07:10|1447.8|1447.4|1447.8|1447.6|1447.8|1447.6|1447.8|1447.4|1780
1609405640000|2020-12-31 09:07:20|1448|1447.4|1447.6|1447.2|1448|1447.6|1447.6|1447.2|3046
1609405650000|2020-12-31 09:07:30|1447.4|1447.4|1448|1447.6|1448|1447.8|1447.2|1447|1763
1609405660000|2020-12-31 09:07:40|1448.4|1447.8|1448.4|1448|1448.4|1448|1448.4|1447.8|420
1609405680000|2020-12-31 09:08:00|1448.6|1448.2|1448.6|1448|1448.8|1448.4|1448.6|1448|1998
1609405690000|2020-12-31 09:08:10|1448.4|1448.2|1447.8|1447.4|1449.2|1449|1447.8|1447.4|29295
1609405700000|2020-12-31 09:08:20|1448|1447.6|1448.6|1448|1448.6|1448.2|1448|1447.4|3918
1609405710000|2020-12-31 09:08:30||1448.2||1448.2||1448.2||1448.2|0
1609405720000|2020-12-31 09:08:40|1448.8|1448.4|1448.8|1448.4|1448.8|1448.6|1448.4|1448|713
1609405730000|2020-12-31 09:08:50|1449|1448.6|1449.2|1448.6|1449.2|1448.6|1449|1448.6|0
1609405740000|2020-12-31 09:09:00|1448.8|1448.4|1447.8|1447.4|1448.8|1448.4|1447.8|1447.4|4452
1609405750000|2020-12-31 09:09:10|1448|1447.6|1448.4|1447.6|1448.4|1447.8|1448|1447.6|1291
1609405760000|2020-12-31 09:09:20|1448.2|1447.8|1447.6|1447.4|1448.6|1448.2|1447.6|1447.4|5701
1609405770000|2020-12-31 09:09:30|1447.8||1448||1448||1447.8||0
1609405780000|2020-12-31 09:09:40|1447.8|1447.2|1447.4|1447|1447.8|1447.2|1447.4|1447|742
1609405790000|2020-12-31 09:09:50|1447.6|1447.2|1447.6|1447.2|1447.8|1447.6|1447.6|1447.2|4750
1609405800000|2020-12-31 09:10:00|1447.8|1447|1447.8|1447.4|1448|1447.6|1447.8|1447|2411
1609405810000|2020-12-31 09:10:10|1448|1447.6|1448|1447.8|1448.4|1448|1448|1447.6|1290
1609405820000|2020-12-31 09:10:20|1447.8|1447.6|1448|1447.6|1448|1447.8|1447.6|1447.4|2474
1609405830000|2020-12-31 09:10:30||1447.4||1447.4||1447.4||1447.4|0
1609405840000|2020-12-31 09:10:40|1447.8|1447.6|1447.6|1447.4|1448|1447.8|1447.6|1447.4|4151
1609405850000|2020-12-31 09:10:50|1447.4|1447.2|1447.6|1447.2|1447.6|1447.2|1447.4|1447.2|772
1609405860000|2020-12-31 09:11:00|1447.8|1447.4|1448.2|1447.4|1448.4|1448|1447.6|1447.4|11355
1609405870000|2020-12-31 09:11:10|1448|1447.8|1448.8|1448.6|1448.8|1448.6|1448|1447.4|2096
1609405880000|2020-12-31 09:11:20|1449|1448.8|1449|1448.6|1449|1448.8|1449|1448.6|484
1609405910000|2020-12-31 09:11:50||1448.8||1448.8||1448.8||1448.8|0
1609405920000|2020-12-31 09:12:00||1448.6||1448.6||1448.6||1448.6|205
1609405930000|2020-12-31 09:12:10|1449.2|1448.8|1448.6|1448.2|1449.2|1449|1448.6|1448.2|3669
1609405940000|2020-12-31 09:12:20|1448.4|1448.4|1448.6|1448.2|1448.6|1448.4|1448.4|1448.2|430
1609405950000|2020-12-31 09:12:30|1448.2|1448|1449.2|1448.8|1449.2|1448.8|1448.2|1448|9810
1609405960000|2020-12-31 09:12:40|1449|1448.6|1449|1448.6|1449|1448.8|1448.6|1448.4|4504
1609405970000|2020-12-31 09:12:50||1448.4||1448.4||1448.4||1448.4|0
1609405980000|2020-12-31 09:13:00|1448.8|1448.2|1448.4|1448.2|1449|1448.2|1448.4|1448.2|1276
1609405990000|2020-12-31 09:13:10|1448.2|1448|1448.4|1448|1448.4|1448|1448.2|1448|220
1609406000000|2020-12-31 09:13:20|1448.2|1448.2|1448.8|1448.4|1448.8|1448.4|1448.2|1448.2|738
1609406010000|2020-12-31 09:13:30|1448.6|1448.2|1448.6|1448|1448.6|1448.2|1448.4|1448|734
1609406020000|2020-12-31 09:13:40|1448.4|1448.2|1448.2|1447.8|1448.4|1448.2|1448|1447.6|1657
1609406030000|2020-12-31 09:13:50|1448|1448|1448.2|1447.8|1448.2|1448|1448|1447.8|555
1609406040000|2020-12-31 09:14:00|1448||1448||1448||1448||0
1609406050000|2020-12-31 09:14:10|1447.8|1447.6|1448|1447.8|1448|1447.8|1447.8|1447.6|1187
1609406060000|2020-12-31 09:14:20|1448.2|1448|1448.2|1447.8|1448.4|1448|1448.2|1447.8|200
1609406070000|2020-12-31 09:14:30|1448||1448||1448||1448||0
1609406090000|2020-12-31 09:14:50|1447.8|1447.6|1447.8|1447.6|1448|1447.6|1447.6|1447.4|2515
1609406100000|2020-12-31 09:15:00|1447.6|1447.4|1447.8|1447.2|1447.8|1447.4|1447.6|1447.2|303
1609406120000|2020-12-31 09:15:20|1447.6|1447.4|1447.8|1447.4|1447.8|1447.6|1447.6|1447.2|2257
1609406130000|2020-12-31 09:15:30|1447.6||1447.6||1447.6||1447.6||0
1609406140000|2020-12-31 09:15:40|1447.8|1447.6|1447.6|1447.2|1447.8|1447.6|1447.6|1447.2|1439
1609406150000|2020-12-31 09:15:50|1447.8|1447.4|1448|1447.6|1448|1447.6|1447.8|1447.4|1164
1609406160000|2020-12-31 09:16:00|1448.2|1447.8|1448.8|1448.4|1448.8|1448.4|1448|1447.6|15779
1609406170000|2020-12-31 09:16:10|1449|1448.2|1449|1448.4|1449|1448.4|1448.6|1448.2|0
1609406180000|2020-12-31 09:16:20|1448.8|1448.2|1449.6|1449.2|1449.6|1449.2|1448.6|1448|1843
1609406200000|2020-12-31 09:16:40|1449.4|1449.4|1449.6|1449.2|1449.6|1449.4|1449.4|1449.2|528
1609406210000|2020-12-31 09:16:50|1449.8|1449.4|1449.8|1449.4|1449.8|1449.4|1449.6|1449.4|100
1609406220000|2020-12-31 09:17:00|1450|1449.6|1449.6|1449.4|1450|1449.8|1449.6|1449.4|1817
1609406230000|2020-12-31 09:17:10|1449.8|1449.6|1449.8|1449.6|1449.8|1449.6|1449.8|1449.4|827
1609406240000|2020-12-31 09:17:20|1450|1449.8|1450|1449.8|1450|1449.8|1450|1449.8|404
1609406250000|2020-12-31 09:17:30|1449.8|1449.6|1450|1449.8|1450|1449.8|1449.8|1449.6|1495
1609406260000|2020-12-31 09:17:40|1450.2|1450|1450.2|1450|1450.2|1450|1450.2|1449.8|2601
1609406280000|2020-12-31 09:18:00|1450|1449.8|1449.8|1449.4|1450|1449.8|1449.6|1449.4|6371
1609406290000|2020-12-31 09:18:10|1449.6|1449.6|1450.2|1449.8|1450.4|1450|1449.6|1449.6|1637
1609406300000|2020-12-31 09:18:20|1450|1449.6|1450|1449.6|1450|1449.6|1449.8|1449.6|0
1609406310000|2020-12-31 09:18:30|1450.4|1449.8|1450.6|1450|1450.6|1450|1450.4|1449.8|10100
1609406320000|2020-12-31 09:18:40|1450.8|1450.2|1451|1450.4|1451|1450.4|1450.8|1450.2|0
1609406330000|2020-12-31 09:18:50|1451.2|1450.6|1451.8|1451.4|1451.8|1451.6|1451.2|1450.6|3001
1609406360000|2020-12-31 09:19:20|1451.6|1451.2|1450.4|1450.2|1451.8|1451.2|1450.4|1450.2|4972
1609406370000|2020-12-31 09:19:30|1450.2|1450|1450.2|1450|1450.4|1450.2|1450.2|1450|3614
1609406380000|2020-12-31 09:19:40|1450.4|1450.2|1450.8|1450.4|1450.8|1450.6|1450.4|1450.2|2665
1609406390000|2020-12-31 09:19:50|1450.6|1450.2|1450.6|1450.2|1450.6|1450.2|1450.6|1450.2|80
1609406410000|2020-12-31 09:20:10|1450.4|1450|1450|1449.8|1450.4|1450|1449.8|1449.4|22743
1609406420000|2020-12-31 09:20:20||1449.6||1449.6||1449.6||1449.6|8000
1609406430000|2020-12-31 09:20:30|1449.8||1449.8||1450||1449.8||1455
1609406440000|2020-12-31 09:20:40|1450|1449.8|1449.8|1449.6|1450|1449.8|1449.8|1449.6|1626
1609406450000|2020-12-31 09:20:50|1450|1449.8|1450|1449.6|1450|1449.8|1450|1449.6|576
1609406460000|2020-12-31 09:21:00|1450.2|1449.8|1450.4|1450.2|1450.4|1450.2|1450.2|1449.6|6544
1609406470000|2020-12-31 09:21:10|1450.2|1450|1450.2|1450|1450.2|1450|1450.2|1450|10776
1609406480000|2020-12-31 09:21:20|1450.4|1450.2|1450.6|1450.2|1450.6|1450.4|1450.4|1450.2|261
1609406500000|2020-12-31 09:21:40|1450.8|1450.4|1450.4|1450|1450.8|1450.4|1450.2|1450|5797
1609406510000|2020-12-31 09:21:50||1450.2||1450.2||1450.2||1450.2|500
1609406520000|2020-12-31 09:22:00|1450.6|1450.4|1450.6|1450.4|1450.6|1450.4|1450.6|1450.4|1677
1609406530000|2020-12-31 09:22:10|1450.8|1450.2|1451|1450.6|1451|1450.6|1450.8|1450.2|368
1609406540000|2020-12-31 09:22:20|1450.8|1450.8|1450.8|1450.6|1450.8|1450.8|1450.8|1450.6|568
1609406550000|2020-12-31 09:22:30|1451||1451||1451||1451||0
1609406560000|2020-12-31 09:22:40|1451.2|1450.8|1451.6|1451.4|1451.6|1451.4|1451.2|1450.8|242
1609406580000|2020-12-31 09:23:00|1451.4|1451.2|1451.6|1451|1451.6|1451.2|1451.2|1451|3927
1609406590000|2020-12-31 09:23:10|1451.4|1451.2|1451.4|1451|1451.4|1451.2|1451.4|1451|1439
1609406610000|2020-12-31 09:23:30|1451.6|1451.2|1451.6|1451.2|1451.6|1451.2|1451.6|1451.2|0
1609406630000|2020-12-31 09:23:50||1451.4||1451.4||1451.4||1451.4|0
1609406640000|2020-12-31 09:24:00|1451.8|1451.6|1452.4|1452|1452.4|1452|1451.8|1451.6|1307
1609406650000|2020-12-31 09:24:10|1452.2||1452.4||1452.4||1452.2||1274
1609406660000|2020-12-31 09:24:20|1452.2|1452.2|1452.4|1452|1452.4|1452.2|1452.2|1452|234
1609406670000|2020-12-31 09:24:30|1452.6|1452.2|1452|1451.8|1452.8|1452.6|1452|1451.8|12969
1609406680000|2020-12-31 09:24:40|1452.2|1452|1452.2|1451.8|1452.2|1452|1452|1451.8|2081
1609406690000|2020-12-31 09:24:50|1452.4|1452|1452.6|1452.2|1452.6|1452.2|1452.4|1452|768
1609406700000|2020-12-31 09:25:00|1452.8|1452.4|1453|1452.6|1453|1452.6|1452.8|1452.2|9599
1609406710000|2020-12-31 09:25:10|1453.2|1453|1453.2|1452.8|1453.2|1453|1453|1452.8|100
1609406720000|2020-12-31 09:25:20|1453.4|1453|1453.6|1453.4|1453.6|1453.4|1453.2|1452.8|6925
1609406730000|2020-12-31 09:25:30|1453.8|1453.6|1453.6|1453.4|1453.8|1453.6|1453.6|1453.4|1233
1609406740000|2020-12-31 09:25:40|1453.8|1453.6|1453.8|1453.4|1453.8|1453.6|1453.8|1453.4|734
1609406750000|2020-12-31 09:25:50||1453.6||1453.6||1453.6||1453.6|599
1609406760000|2020-12-31 09:26:00|1453.6|1453.4|1454.2|1454|1454.2|1454|1453.6|1453.4|2173
1609406770000|2020-12-31 09:26:10|1454.4|1454.2|1455|1454.6|1455|1454.6|1454.4|1454.2|734
1609406780000|2020-12-31 09:26:20|1455.2|1454.8|1454.4|1454.2|1455.4|1455|1454.4|1454.2|4500
1609406790000|2020-12-31 09:26:30|1454.6|1454.4|1455|1454.6|1455|1454.6|1454.6|1454.4|490
1609406810000|2020-12-31 09:26:50|1455.2|1454.8|1455.4|1455|1455.4|1455|1455.2|1454.8|553
1609406820000|2020-12-31 09:27:00|1455.2|1454.8|1455.2|1454.8|1455.4|1454.8|1455|1454.8|283
1609406830000|2020-12-31 09:27:10|1455.4|1455|1455|1454.6|1455.4|1455|1454.8|1454.6|2182
1609406840000|2020-12-31 09:27:20|1455.2|1454.8|1455.2|1454.8|1455.2|1454.8|1455.2|1454.8|500
1609406850000|2020-12-31 09:27:30|1455|1454.6|1455|1454.8|1455|1454.8|1455|1454.6|1175
1609406860000|2020-12-31 09:27:40|1455.2|1455|1455.2|1454.8|1455.2|1455|1455.2|1454.8|879
1609406870000|2020-12-31 09:27:50||1455||1454.8||1455||1454.8|10
1609406890000|2020-12-31 09:28:10|1455.4|1455|1455.8|1455.4|1455.8|1455.4|1455.4|1455|2000
1609406900000|2020-12-31 09:28:20|1455.6|1455.2|1454.8|1454.4|1455.8|1455.2|1454.8|1454.4|3654
1609406910000|2020-12-31 09:28:30|1454.6|1454.2|1454|1453.6|1454.8|1454.2|1453.8|1453.4|8952
1609406920000|2020-12-31 09:28:40|1454.2|1453.8|1454.4|1454|1454.6|1454.4|1454.2|1453.8|1485
1609406930000|2020-12-31 09:28:50||1453.8||1453.8||1453.8||1453.8|0
1609406940000|2020-12-31 09:29:00||1454||1454||1454||1454|0
1609406960000|2020-12-31 09:29:20|1454.2||1454.4||1454.4||1454.2||1000
1609406970000|2020-12-31 09:29:30||1454.2||1454.2||1454.2||1454.2|38
1609406980000|2020-12-31 09:29:40|1454.6|1454.4|1454.6|1454.2|1454.6|1454.4|1454.6|1454.2|2044
1609406990000|2020-12-31 09:29:50||1454||1454||1454.2||1454|25
1609407000000|2020-12-31 09:30:00|1454.4|1453.8|1453.4|1453|1454.6|1453.8|1453.2|1453|8799
1609407010000|2020-12-31 09:30:10|1453.2|1452.8|1453.2|1452.6|1453.4|1452.8|1452.6|1452.4|1545
1609407020000|2020-12-31 09:30:20|1453.4|1452.8|1453.4|1453|1453.4|1453|1453.4|1452.8|257
1609407030000|2020-12-31 09:30:30|1453.6|1453.2|1453.6|1453|1453.6|1453.4|1453.2|1452.8|5241
1609407040000|2020-12-31 09:30:40|1453.8|1453.2|1454|1453.4|1454|1453.4|1453.8|1453.2|900
1609407050000|2020-12-31 09:30:50|1453.8|1453.6|1454|1453.8|1454|1453.8|1453.8|1453.6|1012
1609407060000|2020-12-31 09:31:00|1453.8|1453.6|1453.6|1453.4|1453.8|1453.6|1453.4|1453.2|3178
1609407070000|2020-12-31 09:31:10|1453.4|1453.2|1453.8|1453.6|1453.8|1453.6|1453.4|1453.2|2774
1609407080000|2020-12-31 09:31:20|1453.6|1453.4|1453.8|1453.4|1453.8|1453.4|1453.6|1453.4|1200
1609407090000|2020-12-31 09:31:30|1453.6|1453.6|1453.4|1453|1453.6|1453.6|1453.4|1453|703
1609407100000|2020-12-31 09:31:40|1453.6|1453.2|1453.6|1453.2|1453.6|1453.4|1453.4|1453.2|2484
1609407120000|2020-12-31 09:32:00|1453.4|1453|1453.4|1453|1453.4|1453|1453.2|1453|1490
1609407150000|2020-12-31 09:32:30|1453.6|1453.2|1453.4|1453|1453.6|1453.4|1453.4|1453|1500
1609407170000|2020-12-31 09:32:50|1453.6|1453.2|1453.4|1453|1453.8|1453.4|1453.4|1453|973
1609407190000|2020-12-31 09:33:10|1453.6|1453.2|1453.8|1453.4|1453.8|1453.4|1453.6|1453.2|558
1609407200000|2020-12-31 09:33:20|1453.6|1453.2|1453|1452.6|1453.6|1453.2|1452.8|1452.6|1830
1609407220000|2020-12-31 09:33:40|1453.2|1452.8|1453.8|1453.4|1453.8|1453.4|1453.2|1452.8|849
1609407230000|2020-12-31 09:33:50||1453.2||1453.2||1453.2||1453.2|0
1609407240000|2020-12-31 09:34:00|1453.6|1453|1453.4|1453|1453.6|1453|1453.4|1453|80
1609407250000|2020-12-31 09:34:10||1453.2||1453||1453.2||1453|200
1609407260000|2020-12-31 09:34:20||1453.2||1453||1453.2||1453|276
1609407270000|2020-12-31 09:34:30|1453.2|1452.8|1453|1452.8|1453.2|1452.8|1453|1452.6|1498
1609407280000|2020-12-31 09:34:40|1453.2|1453|1453|1452.6|1453.2|1453|1453|1452.6|686
1609407290000|2020-12-31 09:34:50|1452.8|1452.4|1452.6|1452.2|1452.8|1452.6|1452.4|1452.2|4107
1609407300000|2020-12-31 09:35:00|1452.4|1452|1452.2|1451.8|1452.4|1452|1452.2|1451.8|671
1609407310000|2020-12-31 09:35:10|1452.4|1452|1452|1451.6|1452.4|1452|1451.8|1451.6|3150
1609407320000|2020-12-31 09:35:20|1451.8|1451.8|1452.2|1452|1452.2|1452|1451.8|1451.8|292
1609407330000|2020-12-31 09:35:30|1452.4|1452.2|1452.4|1451.8|1452.4|1452.2|1452.4|1451.8|10
1609407340000|2020-12-31 09:35:40|1452.2|1451.6|1452|1451.6|1452.2|1451.8|1451.8|1451.6|3553
1609407350000|2020-12-31 09:35:50|1451.8||1452||1452||1451.8||0
1609407370000|2020-12-31 09:36:10|1451.8|1451.4|1452|1451.4|1452|1451.4|1451.4|1451.2|4310
1609407380000|2020-12-31 09:36:20||1451.6||1451.6||1451.6||1451.6|0
1609407390000|2020-12-31 09:36:30|1451.8|1451.4|1452|1451.6|1452.2|1452|1451.8|1451.4|2367
1609407400000|2020-12-31 09:36:40|1451.8|1451.4|1452|1451.6|1452|1451.8|1451.6|1451.2|1301
1609407410000|2020-12-31 09:36:50||1451.4||1451.6||1451.6||1451.4|0
1609407420000|2020-12-31 09:37:00|1452.2|1451.8|1452.6|1452.2|1452.6|1452.2|1452.2|1451.8|634
1609407440000|2020-12-31 09:37:20|1452.4|1452|1452.2|1451.8|1452.6|1452|1452|1451.8|4918
1609407460000|2020-12-31 09:37:40|1452|1451.6|1452|1451.6|1452|1451.8|1451.6|1451.4|4556
1609407470000|2020-12-31 09:37:50|1451.8||1451.8||1451.8||1451.8||0
1609407480000|2020-12-31 09:38:00|||||||||252
1609407490000|2020-12-31 09:38:10|1452|1451.8|1451.8|1451.4|1452|1451.8|1451.6|1451.4|1173
1609407500000|2020-12-31 09:38:20|1452|1451.6|1452.2|1451.8|1452.2|1452|1452|1451.6|1640
1609407540000|2020-12-31 09:39:00|1452|1452|1452.2|1452|1452.2|1452|1452|1452|3133
1609407550000|2020-12-31 09:39:10|1452.4|1452.2|1453|1452.4|1453|1452.4|1452.4|1452.2|519
1609407560000|2020-12-31 09:39:20|1452.8|1452.6|1453.4|1453|1453.4|1453|1452.8|1452.4|563
1609407580000|2020-12-31 09:39:40|1453.6||1453.4||1453.6||1453.4||0
1609407590000|2020-12-31 09:39:50|1453.6|1453.2|1453.8|1453.6|1453.8|1453.6|1453.6|1453.2|1752
1609407600000|2020-12-31 09:40:00|1454||1454||1454||1454||0
1609407610000|2020-12-31 09:40:10|1453|1452.8|1452.8|1452.4|1453.4|1453|1452.6|1452.4|32965
1609407620000|2020-12-31 09:40:20|1453|1452.6|1453|1452.4|1453.2|1452.8|1453|1452.4|2882
1609407640000|2020-12-31 09:40:40||1452.6||1452.6||1452.6||1452.6|0
1609407650000|2020-12-31 09:40:50|1452.8|1452.4|1452.6|1452.4|1453|1452.4|1452.6|1452.4|237
1609407660000|2020-12-31 09:41:00|1452.8|1452.6|1452.8|1452.4|1452.8|1452.6|1452.6|1452.4|498
1609407670000|2020-12-31 09:41:10|1452.6||1452.8||1452.8||1452.6||0
1609407680000|2020-12-31 09:41:20|1453|1452.6|1453|1452.8|1453|1452.8|1453|1452.4|1197
1609407690000|2020-12-31 09:41:30|1453.2|1453|1453|1452.8|1453.4|1453.2|1453|1452.8|1434
1609407700000|2020-12-31 09:41:40|1452.8|1452.6|1452.8|1452.4|1452.8|1452.6|1452.8|1452.4|847
1609407710000|2020-12-31 09:41:50|1453|1452.6|1453.2|1452.8|1453.2|1452.8|1452.8|1452.6|1013
1609407750000|2020-12-31 09:42:30|1453|1452.6|1453.2|1452.8|1453.2|1452.8|1452.6|1452.4|8401
1609407760000|2020-12-31 09:42:40|1453|1452.6|1453.2|1452.8|1453.2|1452.8|1453|1452.6|232
1609407780000|2020-12-31 09:43:00|1453||1453.2||1453.2||1453||1233
1609407800000|2020-12-31 09:43:20|1453|1452.6|1452.4|1452.2|1453|1452.6|1452.4|1452.2|2753
1609407810000|2020-12-31 09:43:30|1452.2|1452|1452.6|1452.4|1452.8|1452.4|1452.2|1452|3364
1609407820000|2020-12-31 09:43:40|1452.4|1452.2|1452.4|1452|1452.4|1452.2|1452.4|1452|0
1609407830000|2020-12-31 09:43:50|1452.2||1452.2||1452.2||1452.2||86
1609407840000|2020-12-31 09:44:00|1452|1451.8|1451.8|1451.2|1452|1451.8|1451.6|1451.2|1234
1609407850000|2020-12-31 09:44:10|1451|1450.8|1450.8|1450.6|1451|1450.8|1450.8|1450.4|8571
1609407860000|2020-12-31 09:44:20|1451|1450.8|1451.2|1450.8|1451.4|1451|1450.8|1450.6|9546
1609407900000|2020-12-31 09:45:00|1451|1451|1451.2|1450.8|1451.2|1451|1451|1450.8|776
1609407910000|2020-12-31 09:45:10||1451||1450.8||1451||1450.8|118
1609407920000|2020-12-31 09:45:20|1451|1450.6|1451.2|1451|1451.2|1451|1451|1450.6|1316
1609407930000|2020-12-31 09:45:30|1451.4|1450.8|1451.6|1451.2|1451.6|1451.2|1451.4|1450.8|1007
1609407950000|2020-12-31 09:45:50|1451.8|1451.4|1452|1451.6|1452|1451.8|1451.6|1451.4|5438
1609407960000|2020-12-31 09:46:00|1451.8|1451.4|1451.6|1451.4|1451.8|1451.4|1451.6|1451.4|279
1609407970000|2020-12-31 09:46:10|1451.4|1451.2|1451.4|1451.2|1451.4|1451.4|1451.4|1451.2|1627
1609407980000|2020-12-31 09:46:20||1451||1451||1451||1451|1732
1609407990000|2020-12-31 09:46:30|1451.2||1451.2||1451.2||1451.2||0
1609408000000|2020-12-31 09:46:40||1450.8||1450.8||1450.8||1450.8|1541
1609408020000|2020-12-31 09:47:00||1450.6||1450.6||1450.6||1450.6|0
1609408030000|2020-12-31 09:47:10|1451|1450.8|1451.4|1451.2|1451.4|1451.2|1451|1450.8|16645
1609408040000|2020-12-31 09:47:20|1451.2|1451|1451.2|1451|1451.2|1451|1451.2|1451|212
1609408060000|2020-12-31 09:47:40|1451|1450.8|1451.2|1450.8|1451.2|1451|1451|1450.6|6728
1609408080000|2020-12-31 09:48:00|1451|1450.6|1451.4|1451|1451.4|1451|1450.8|1450.6|6930
1609408110000|2020-12-31 09:48:30|1451.6|1451.2|1451.6|1451.4|1451.6|1451.4|1451.6|1451.2|996
1609408130000|2020-12-31 09:48:50|1451.8|1451.6|1451.6|1451.2|1451.8|1451.6|1451.6|1451.2|933
1609408140000|2020-12-31 09:49:00|1451.4|1451|1451|1450.6|1451.6|1451.2|1450.8|1450.6|8329
1609408160000|2020-12-31 09:49:20|1451.2|1450.8|1451.4|1450.8|1451.4|1450.8|1451.2|1450.8|724
1609408170000|2020-12-31 09:49:30|1451|1450.6|1451|1450.6|1451.4|1450.6|1450.8|1450.6|2035
1609408180000|2020-12-31 09:49:40|1451.2||1451.2||1451.2||1451.2||0
1609408190000|2020-12-31 09:49:50|1451.4|1450.8|1451.4|1451|1451.4|1451|1451.4|1450.8|0
1609408200000|2020-12-31 09:50:00||1451.2||1451.2||1451.2||1451.2|0
1609408210000|2020-12-31 09:50:10|1451.6|1451.4|1451.8|1451.6|1452.2|1452|1451.6|1451.4|3494
1609408220000|2020-12-31 09:50:20|1452||1452||1452||1452||250
1609408230000|2020-12-31 09:50:30|1452.2|1451.8|1452|1451.8|1452.4|1452|1452|1451.8|712
1609408240000|2020-12-31 09:50:40|1451.8|1451.6|1451.8|1451.4|1451.8|1451.6|1451.8|1451.4|999
1609408270000|2020-12-31 09:51:10||1451.6||1451.6||1451.6||1451.6|100
1609408280000|2020-12-31 09:51:20|1452|1451.8|1452|1451.6|1452.2|1452|1452|1451.6|3616
1609408330000|2020-12-31 09:52:10||1451.8||1451.8||1451.8||1451.8|1046
1609408340000|2020-12-31 09:52:20|1451.8|1451.6|1452|1451.6|1452|1451.6|1451.8|1451.6|941
1609408350000|2020-12-31 09:52:30|||||||||325
1609408360000|2020-12-31 09:52:40|1452.2|1451.8|1452|1451.6|1452.4|1452|1452|1451.6|1252
1609408380000|2020-12-31 09:53:00|1451.8||1452.2||1452.2||1451.8||11
1609408400000|2020-12-31 09:53:20||1451.8||1451.8||1451.8||1451.8|0
1609408410000|2020-12-31 09:53:30||1452||1452||1452||1451.8|520
1609408420000|2020-12-31 09:53:40|1452|1451.8|1452|1451.8|1452|1451.8|1452|1451.8|911
1609408430000|2020-12-31 09:53:50|1452.2|1452|1451.8|1451.6|1452.2|1452|1451.8|1451.6|2007
1609408440000|2020-12-31 09:54:00|1452|1451.8|1452.4|1452|1452.4|1452|1452|1451.8|1388
1609408450000|2020-12-31 09:54:10|1452.2|1451.8|1452.2|1451.8|1452.2|1452|1452|1451.8|733
1609408460000|2020-12-31 09:54:20|1452|1452|1452.6|1452|1452.6|1452|1452|1452|285
1609408480000|2020-12-31 09:54:40|1452.8|1452.2|1452.8|1452.6|1453|1452.8|1452.8|1452.2|300
1609408490000|2020-12-31 09:54:50|1453|1452.8|1453.2|1453|1453.2|1453|1453|1452.8|1289
1609408500000|2020-12-31 09:55:00|1453.4|1453.2|1453.2|1452.8|1453.4|1453.2|1453|1452.8|2083
1609408510000|2020-12-31 09:55:10|1453|1453|1453.4|1453|1453.4|1453|1453|1453|20
1609408520000|2020-12-31 09:55:20|1453.6|1453.2|1454|1453.4|1454|1453.4|1453.6|1453|765
1609408540000|2020-12-31 09:55:40|1453.8|1453.6|1454.2|1453.6|1454.2|1453.6|1453.8|1453.6|450
1609408550000|2020-12-31 09:55:50|1454.4|1453.8|1454.2|1453.8|1454.4|1454.2|1454|1453.8|4286
1609408560000|2020-12-31 09:56:00|1454||1454||1454.2||1454||1430
1609408570000|2020-12-31 09:56:10|1453.8|1453.6|1453.6|1453.2|1453.8|1453.6|1453.6|1453.2|2632
1609408580000|2020-12-31 09:56:20|1453.8|1453.4|1454.2|1453.8|1454.4|1454.2|1453.8|1453.4|10319
1609408590000|2020-12-31 09:56:30|1454|1454|1454|1453.8|1454.2|1454|1454|1453.8|2263
1609408600000|2020-12-31 09:56:40|1454.2|1453.6|1454.2|1453.8|1454.2|1453.8|1453.8|1453.6|4242
1609408610000|2020-12-31 09:56:50||1454||1453.8||1454||1453.8|20
1609408640000|2020-12-31 09:57:20|1454.4|1454|1455|1454.6|1455|1454.6|1454.4|1453.8|1566
1609408650000|2020-12-31 09:57:30|1455.2|1454.8|1455.6|1455.2|1455.6|1455.2|1455.2|1454.6|2051
1609408660000|2020-12-31 09:57:40|1455.8|1455.4|1456|1455.6|1456|1455.6|1455.8|1455.4|0
1609408680000|2020-12-31 09:58:00|1455.8||1456||1456||1455.8||13
1609408700000|2020-12-31 09:58:20|1456.2|1455.8|1456.6|1456|1456.6|1456|1456.2|1455.8|1269
1609408710000|2020-12-31 09:58:30|1456.8|1456.2|1456.4|1456|1456.8|1456.4|1456.4|1456|3912
1609408720000|2020-12-31 09:58:40|1456.2||1456.2||1456.4||1456.2||2875
1609408730000|2020-12-31 09:58:50|1456.4|1456.2|1456.4|1456.2|1456.4|1456.2|1456.2|1456|320
1609408740000|2020-12-31 09:59:00|1456.6|1456.4|1456.8|1456.4|1456.8|1456.4|1456.6|1456.4|1588
1609408750000|2020-12-31 09:59:10|1457|1456.6|1456.6|1456.4|1457|1456.8|1456.6|1456.4|2202
1609408760000|2020-12-31 09:59:20|||||||||1616
1609408770000|2020-12-31 09:59:30|1456.4|1456.2|1456.2|1455.8|1456.6|1456.2|1456|1455.6|24055
1609408780000|2020-12-31 09:59:40|1456||1456||1456||1456||85
1609408790000|2020-12-31 09:59:50|1455.8|1455.6|1455.8|1455.6|1456|1455.6|1455.8|1455.6|764
1609408800000|2020-12-31 10:00:00|1456|1455.8|1456|1455.8|1456|1455.8|1456|1455.8|1603
1609408810000|2020-12-31 10:00:10|1456.2|1456|1456.2|1455.8|1456.2|1456|1456.2|1455.8|9910
1609408820000|2020-12-31 10:00:20|1456|1455.6|1455.8|1455.6|1456|1455.6|1455.8|1455.6|736
1609408830000|2020-12-31 10:00:30|1456||1456||1456||1456||0
1609408840000|2020-12-31 10:00:40|1455.8||1456||1456||1455.8||150
1609408860000|2020-12-31 10:01:00|1455.8||1455.8||1455.8||1455.8||20
1609408880000|2020-12-31 10:01:20|1456||1456||1456||1456||882
1609408900000|2020-12-31 10:01:40|1455.8|1455.4|1455.6|1455.4|1455.8|1455.4|1455.6|1455.4|1256
1609408910000|2020-12-31 10:01:50|1455.8|1455.6|1456|1455.8|1456|1455.8|1455.8|1455.6|6458
1609408920000|2020-12-31 10:02:00|1455.8|1455.6|1456|1455.6|1456|1455.6|1455.8|1455.6|408
1609408930000|2020-12-31 10:02:10|1456.2|1455.8|1456.2|1456|1456.2|1456|1456|1455.8|3027
1609408940000|2020-12-31 10:02:20|1456|1455.8|1456|1455.6|1456|1455.8|1456|1455.6|500
1609408950000|2020-12-31 10:02:30|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|1456.2|1455.8|70
1609408970000|2020-12-31 10:02:50|1456|1455.6|1456|1455.6|1456|1455.6|1455.8|1455.6|1254
1609408990000|2020-12-31 10:03:10|1456.2|1455.8|1456.6|1456.2|1456.6|1456.2|1456|1455.6|4857
1609409000000|2020-12-31 10:03:20|1456.4|1456|1456.4|1456|1456.4|1456|1456.4|1456|0
1609409010000|2020-12-31 10:03:30|1456.6|1456.2|1457|1456.4|1457|1456.4|1456.6|1456.2|2021
1609409020000|2020-12-31 10:03:40|1456.8|1456.6|1457|1456.6|1457|1456.6|1456.6|1456.4|1720
1609409040000|2020-12-31 10:04:00|1457.2|1456.8|1457.2|1457|1457.2|1457|1457.2|1456.8|405
1609409050000|2020-12-31 10:04:10|1457.4||1457.4||1457.4||1457.4||0
1609409070000|2020-12-31 10:04:30|1457.2|1456.8|1457.6|1457.2|1457.6|1457.4|1457|1456.6|8387
1609409080000|2020-12-31 10:04:40|1457.8|1457.4|1457.8|1457.4|1457.8|1457.6|1457.2|1457|6941
1609409090000|2020-12-31 10:04:50|1458|1457.6|1458.2|1457.6|1458.4|1458.2|1458|1457.6|1928
1609409100000|2020-12-31 10:05:00|1458|1457.4|1458.2|1457.6|1458.2|1457.6|1457.6|1457.4|7156
1609409110000|2020-12-31 10:05:10|1458||1458.2||1458.2||1458||0
1609409120000|2020-12-31 10:05:20|1458.4|1457.8|1458.4|1457.8|1458.4|1458|1458.4|1457.8|2000
1609409130000|2020-12-31 10:05:30|1458.2|1457.6|1458|1457.6|1458.2|1457.6|1457.8|1457.6|460
1609409140000|2020-12-31 10:05:40|1457.8|1457.8|1458|1457.6|1458|1457.8|1457.8|1457.6|4565
1609409150000|2020-12-31 10:05:50|1458.2||1458.2||1458.2||1458.2||0
1609409160000|2020-12-31 10:06:00|1458.4|1457.8|1458.4|1458|1458.4|1458|1458.2|1457.8|75
1609409170000|2020-12-31 10:06:10|1458.2|1457.8|1457.8|1457.6|1458.2|1457.8|1457.8|1457.6|2054
1609409180000|2020-12-31 10:06:20|1457.6|1457.4|1457.6|1457|1457.6|1457.4|1457.6|1457|45
1609409190000|2020-12-31 10:06:30||1457.2||1457.2||1457.4||1457.2|1000
1609409200000|2020-12-31 10:06:40||1457.4||1457.4||1457.4||1457.4|1000
1609409210000|2020-12-31 10:06:50|1457.8|1457.6|1457.8|1457.6|1457.8|1457.6|1457.8|1457.6|1714
1609409220000|2020-12-31 10:07:00|1458|1457.4|1457.8|1457.4|1458|1457.4|1457.8|1457.4|412
1609409230000|2020-12-31 10:07:10|1457.6|1457.2|1457.4|1457|1457.6|1457.2|1457.4|1457|1905
1609409240000|2020-12-31 10:07:20|1457.2|1457.2|1457.8|1457.4|1457.8|1457.4|1457.2|1457.2|892
1609409260000|2020-12-31 10:07:40||1457.2||1457.4||1457.4||1457.2|0
1609409270000|2020-12-31 10:07:50|1458|1457.6|1458|1457.8|1458|1457.8|1458|1457.6|340
1609409280000|2020-12-31 10:08:00|1458.2|1458|1458|1457.6|1458.2|1458|1458|1457.6|353
1609409300000|2020-12-31 10:08:20|1457.8|1457.8|1458|1457.6|1458|1457.8|1457.8|1457.6|1589
1609409320000|2020-12-31 10:08:40|1458.2|1457.8|1458.4|1458|1458.4|1458|1458.2|1457.6|817
1609409340000|2020-12-31 10:09:00|1458.6|1458.2|1458.6|1458.2|1458.6|1458.4|1458.4|1458.2|2336
1609409350000|2020-12-31 10:09:10|1458.8|1458.4|1458.8|1458.2|1458.8|1458.6|1458.4|1458.2|1753
1609409380000|2020-12-31 10:09:40|1459|1458.4|1459.2|1459|1459.2|1459|1459|1458.4|887
1609409390000|2020-12-31 10:09:50|1459.4|1459.2|1459.4|1459|1459.4|1459.2|1459.4|1459|0
1609409410000|2020-12-31 10:10:10|1459.6|1459.2|1459|1458.8|1459.8|1459.6|1459|1458.8|5561
1609409420000|2020-12-31 10:10:20|1459.2|1458.6|1459.4|1459|1459.4|1459|1459|1458.6|2111
1609409430000|2020-12-31 10:10:30|1459.2|1459.2|1459.2|1458.8|1459.2|1459.2|1459|1458.8|68
1609409450000|2020-12-31 10:10:50|1459.4|1459|1459|1458.6|1459.4|1459|1458.8|1458.6|3493
1609409460000|2020-12-31 10:11:00|1458.8|1458.4|1458.8|1458.2|1458.8|1458.4|1458.8|1458.2|167
1609409470000|2020-12-31 10:11:10|1458.6|1458.4|1458.8|1458.6|1458.8|1458.6|1458.6|1458.4|469
1609409480000|2020-12-31 10:11:20|1459|1458.8|1458.8|1458.4|1459|1458.8|1458.8|1458.4|343
1609409490000|2020-12-31 10:11:30|1458.6|1458.2|1458.4|1458.2|1458.6|1458.2|1458.4|1458.2|650
1609409500000|2020-12-31 10:11:40|1458.6|1458|1458.8|1458.4|1458.8|1458.4|1458.6|1458|853
1609409520000|2020-12-31 10:12:00|1458.6|1458.2|1458.6|1458.2|1458.8|1458.2|1458.4|1458.2|1907
1609409530000|2020-12-31 10:12:10|1458.4||1458.4||1458.6||1458.4||0
1609409540000|2020-12-31 10:12:20|1458.2|1458|1458.2|1457.8|1458.2|1458|1458|1457.8|932
1609409550000|2020-12-31 10:12:30|1458.4||1458.4||1458.4||1458.4||0
1609409560000|2020-12-31 10:12:40|1458.6|1458|1458.6|1458.2|1458.6|1458.2|1458.4|1458|595
1609409570000|2020-12-31 10:12:50|1458.8|1458.4|1458.8|1458.4|1458.8|1458.4|1458.6|1458.4|500
1609409580000|2020-12-31 10:13:00|1459|1458.6|1459.2|1458.8|1459.2|1458.8|1459|1458.6|250
1609409590000|2020-12-31 10:13:10|1459.4||1459.4||1459.4||1459.4||0
1609409600000|2020-12-31 10:13:20|1459.6|1459|1459.6|1459.2|1459.6|1459.2|1459.6|1459|482
1609409620000|2020-12-31 10:13:40|1459.4|1459|1459|1458.8|1459.4|1459.2|1459|1458.8|2002
1609409630000|2020-12-31 10:13:50|1458.8|1458.6|1459|1458.6|1459|1458.6|1458.6|1458.4|2058
1609409640000|2020-12-31 10:14:00|1459.2|1458.8|1459.4|1459|1459.4|1459|1459.2|1458.8|1917
1609409650000|2020-12-31 10:14:10|1459.6|1459.2|1459.2|1458.8|1459.6|1459.2|1459|1458.8|3379
1609409660000|2020-12-31 10:14:20|1459.4|1459|1459.4|1459.2|1459.4|1459.2|1459.4|1458.8|1751
1609409670000|2020-12-31 10:14:30|1459.2|1459|1459.4|1459|1459.4|1459|1459.2|1459|844
1609409680000|2020-12-31 10:14:40|1459.6|1459.2|1459.6|1459.2|1459.6|1459.2|1459.6|1459.2|35
1609409690000|2020-12-31 10:14:50|1459.8|1459.4|1459.6|1459.4|1459.8|1459.6|1459.6|1459.2|3778
1609409700000|2020-12-31 10:15:00|1459.8|1459.6|1459.8|1459.4|1460|1459.8|1459.6|1459.4|2413
1609409780000|2020-12-31 10:16:20|1460|1459.6|1459.8|1459.4|1460.2|1460|1459.6|1459.4|26092
1609409790000|2020-12-31 10:16:30|1460|1459.6|1459.8|1459.4|1460.2|1460|1459.8|1459.4|7178
1609409800000|2020-12-31 10:16:40|1460|1459.6|1460|1459.6|1460|1459.6|1460|1459.6|494
1609409810000|2020-12-31 10:16:50|1460.2|1459.8|1460.2|1459.8|1460.2|1460|1460|1459.6|4970
1609409820000|2020-12-31 10:17:00||1460||1460||1460||1460|830
1609409830000|2020-12-31 10:17:10|1460.4|1460.2|1459.6|1459.4|1460.4|1460.2|1459.6|1459.4|6249
1609409840000|2020-12-31 10:17:20|1459.8|1459.6|1459.8|1459.4|1459.8|1459.6|1459.8|1459.4|578
1609409850000|2020-12-31 10:17:30|1459.6|1459.2|1459.6|1459.2|1459.6|1459.2|1459.4|1459.2|1660
1609409860000|2020-12-31 10:17:40|1459.8|1459.4|1459.8|1459.4|1459.8|1459.4|1459.8|1459.4|2692
1609409870000|2020-12-31 10:17:50|1460|1459.6|1460.4|1459.8|1460.4|1459.8|1460|1459.6|393
1609409890000|2020-12-31 10:18:10|1460.6|1460|1460.8|1460.4|1460.8|1460.4|1460.6|1460|2793
1609409900000|2020-12-31 10:18:20||1460.6||1460.6||1460.6||1460.6|316
1609409910000|2020-12-31 10:18:30|1460.6|1460.4|1460.8|1460.4|1460.8|1460.4|1460.6|1460.4|614
1609409920000|2020-12-31 10:18:40|1461|1460.6|1460.8|1460.6|1461.2|1461|1460.8|1460.6|4017
1609409930000|2020-12-31 10:18:50|1460.6|1460.4|1460.6|1460.2|1460.8|1460.6|1460.4|1460.2|8525
1609409940000|2020-12-31 10:19:00|1460.4|1460.4|1460.6|1460.2|1460.6|1460.4|1460.4|1460.2|1700
1609409950000|2020-12-31 10:19:10|1460.8|1460.4|1460.8|1460.4|1460.8|1460.6|1460.8|1460.4|1635
1609409960000|2020-12-31 10:19:20||1460.6||1460.6||1460.6||1460.6|100
1609409970000|2020-12-31 10:19:30|1460.6|1460.4|1460.8|1460.4|1460.8|1460.4|1460.6|1460.4|440
1609409980000|2020-12-31 10:19:40|1461|1460.6|1461|1460.8|1461.2|1461|1461|1460.6|1345
1609409990000|2020-12-31 10:19:50|1461.2|1461|1462.2|1462|1462.2|1462|1461.2|1461|23373
1609410000000|2020-12-31 10:20:00|1462|1461.8|1461.6|1461.4|1462.2|1461.8|1461.2|1461|11817
1609410010000|2020-12-31 10:20:10|1461.4|1461.2|1461|1460.6|1461.4|1461.2|1460.8|1460.6|5869
1609410040000|2020-12-31 10:20:40|1461.2|1460.8|1461.6|1461.4|1461.6|1461.4|1461.2|1460.6|2951
1609410050000|2020-12-31 10:20:50||1461.2||1461.2||1461.2||1461.2|0
1609410060000|2020-12-31 10:21:00|1461.8|1461.4|1462.2|1462|1462.2|1462|1461.6|1461.4|1981
1609410070000|2020-12-31 10:21:10|1462|1461.8|1461.6|1461.4|1462|1461.8|1461.6|1461.4|791
1609410080000|2020-12-31 10:21:20|1461.8|1461.6|1462|1461.4|1462|1461.6|1461.6|1461.4|1095
1609410090000|2020-12-31 10:21:30||1461.6||1461.6||1461.6||1461.6|0
1609410110000|2020-12-31 10:21:50|1461.8||1461.8||1461.8||1461.8||515
1609410120000|2020-12-31 10:22:00|||||||||536
1609410130000|2020-12-31 10:22:10|1461.6|1461.4|1461.4|1461.2|1461.6|1461.4|1461.4|1461.2|1011
1609410140000|2020-12-31 10:22:20|1461.2|1461|1461.4|1461|1461.6|1461.4|1461|1460.8|18466
1609410150000|2020-12-31 10:22:30|1461.2|1460.8|1461.2|1460.8|1461.2|1461|1461|1460.8|886
1609410160000|2020-12-31 10:22:40|1461.4|1461|1462.2|1461.8|1462.2|1461.8|1461.4|1461|1880
1609410190000|2020-12-31 10:23:10|1462|1461.6|1463|1462.6|1463|1462.6|1461.8|1461.6|3633
1609410210000|2020-12-31 10:23:30||1462.8||1462.6||1462.8||1462.6|479
1609410240000|2020-12-31 10:24:00|1463.2|1462.8|1463.4|1463|1463.4|1463.2|1463|1462.8|6360
1609410250000|2020-12-31 10:24:10||1463.2||1463.2||1463.2||1463.2|286
1609410260000|2020-12-31 10:24:20|1463.2|1463|1463.2|1462.8|1463.2|1463|1463|1462.8|4389
1609410270000|2020-12-31 10:24:30|1463||1463||1463||1463||0
1609410280000|2020-12-31 10:24:40|1463.2|1463|1463.8|1463.4|1463.8|1463.4|1463.2|1463|3282
1609410320000|2020-12-31 10:25:20|1464|1463.6|1464|1463.6|1464|1463.6|1464|1463.4|2165
1609410330000|2020-12-31 10:25:30|1464.2|1463.8|1464.4|1464|1464.4|1464|1464|1463.6|1928
1609410340000|2020-12-31 10:25:40|1464.6|1464.2|1464.8|1464.4|1464.8|1464.4|1464.6|1464.2|1621
1609410350000|2020-12-31 10:25:50|1464.6|1464.2|1464.4|1464.2|1464.6|1464.2|1464.4|1464.2|1215
1609410360000|2020-12-31 10:26:00|1464.6||1464.6||1464.6||1464.6||700
1609410370000|2020-12-31 10:26:10|1464.4|1464|1464.2|1464|1464.6|1464.2|1464.2|1464|1986
1609410380000|2020-12-31 10:26:20|1464.4||1464.4||1464.4||1464.4||167
1609410400000|2020-12-31 10:26:40|1464|1463.8|1464.2|1464|1464.4|1464|1463.8|1463.6|5002
1609410410000|2020-12-31 10:26:50|1464.4|1464.2|1464.2|1463.8|1464.4|1464.2|1464|1463.8|3078
1609410420000|2020-12-31 10:27:00|1464|1463.6|1464|1463.8|1464.2|1464|1463.8|1463.6|8257
1609410430000|2020-12-31 10:27:10|1463.8|1463.6|1463.8|1463.6|1463.8|1463.6|1463.8|1463.6|1415
1609410440000|2020-12-31 10:27:20|1463.6|1463.4|1463.6|1463.2|1463.6|1463.4|1463.4|1463.2|2102
1609410450000|2020-12-31 10:27:30|1463.4|1463|1463.6|1463.2|1463.6|1463.2|1463.2|1463|3279
1609410460000|2020-12-31 10:27:40|1463.4|1463|1463.2|1462.8|1463.4|1463|1463.2|1462.6|0
1609410470000|2020-12-31 10:27:50||1462.6||1462.6||1462.6||1462.4|0
1609410480000|2020-12-31 10:28:00||1462.8||1462.8||1463||1462.8|0
1609410490000|2020-12-31 10:28:10|1463||1463.2||1463.2||1463||1000
1609410520000|2020-12-31 10:28:40|1463.4|1463|1463.4|1463|1463.4|1463|1463|1462.8|2788
1609410540000|2020-12-31 10:29:00|1463.2|1462.8|1463|1462.8|1463.2|1462.8|1463|1462.8|240
1609410550000|2020-12-31 10:29:10|1463.2|1463|1463.2|1462.8|1463.2|1463|1463.2|1462.8|1620
1609410560000|2020-12-31 10:29:20|1463.4|1463|1463.4|1463.2|1463.4|1463.2|1463.4|1463|442
1609410570000|2020-12-31 10:29:30|1463.6|1463.4|1463.6|1463.2|1463.6|1463.4|1463.6|1463.2|37
1609410580000|2020-12-31 10:29:40|1463.4||1463.4||1463.4||1463.4||0
1609410590000|2020-12-31 10:29:50|1463.6|1463.4|1463.6|1463.2|1463.6|1463.4|1463.6|1463.2|800
1609410600000|2020-12-31 10:30:00||1463.4||1463.4||1463.4||1463.4|0
1609410610000|2020-12-31 10:30:10|1463.4|1463.2|1463.4|1463.2|1463.4|1463.2|1463.4|1463.2|2860
1609410620000|2020-12-31 10:30:20|1463.2|1463|1463|1462.8|1463.4|1463|1463|1462.8|860
1609410630000|2020-12-31 10:30:30|1463.2|1463|1463.2|1462.8|1463.4|1463.2|1463.2|1462.6|3875
1609410640000|2020-12-31 10:30:40|1463|1462.6|1462.8|1462.6|1463|1462.6|1462.8|1462.6|466
1609410650000|2020-12-31 10:30:50|1462.6|1462.4|1462.4|1462|1462.6|1462.4|1462.4|1462|449
1609410670000|2020-12-31 10:31:10|1462.2|1462.2|1463|1462.6|1463|1462.6|1462.2|1462.2|2949
1609410690000|2020-12-31 10:31:30||1462.4||1462.4||1462.4||1462.4|0
1609410710000|2020-12-31 10:31:50|1462.8|1462.2|1462.6|1462.2|1462.8|1462.4|1462.4|1462.2|2315
1609410720000|2020-12-31 10:32:00|1462.4|1462|1462.4|1462|1462.4|1462|1462.2|1462|11
1609410750000|2020-12-31 10:32:30|1462.2|1462.2|1462.6|1462.2|1462.6|1462.2|1462.2|1462.2|901
1609410770000|2020-12-31 10:32:50|1462.8|1462.4|1462.6|1462.2|1462.8|1462.6|1462.6|1462.2|874
1609410780000|2020-12-31 10:33:00|1462.4|1461.8|1461.8|1461.6|1462.8|1461.8|1461.8|1461.6|16618
1609410790000|2020-12-31 10:33:10|1461.6|1461.4|1461.6|1461.2|1461.8|1461.4|1461.4|1461.2|2273
1609410800000|2020-12-31 10:33:20|1461.8|1461.4|1461.6|1461.2|1461.8|1461.6|1461.6|1461.2|2353
1609410810000|2020-12-31 10:33:30|1461.4|1461|1461.2|1460.8|1461.4|1461|1461.2|1460.8|164
1609410820000|2020-12-31 10:33:40|1461.4|1461|1461.4|1461|1461.4|1461|1461.4|1461|344
1609410830000|2020-12-31 10:33:50|1461.6|1461.2|1461.6|1461.2|1461.6|1461.4|1461.4|1461.2|998
1609410840000|2020-12-31 10:34:00|1461.4||1461.6||1461.6||1461.4||404
1609410880000|2020-12-31 10:34:40|1461.4||1461.4||1461.4||1461.4||0
1609410890000|2020-12-31 10:34:50|1461.6|1461.4|1461.8|1461.4|1461.8|1461.4|1461.6|1461.4|759
1609410900000|2020-12-31 10:35:00|1461.6|1461.6|1460.2|1459.8|1461.8|1461.6|1460|1459.8|101774
1609410910000|2020-12-31 10:35:10|1460.4|1460|1461.4|1461|1461.4|1461|1460.4|1460|4048
1609410930000|2020-12-31 10:35:30|1461.2|1460.8|1461|1460.8|1461.2|1460.8|1461|1460.8|418
1609410940000|2020-12-31 10:35:40|1460.8|1460.6|1460.8|1460.4|1460.8|1460.6|1460.8|1460.4|615
1609410950000|2020-12-31 10:35:50|1461|1460.6|1461|1460.6|1461|1460.8|1461|1460.6|444
1609410960000|2020-12-31 10:36:00|1460.8||1461||1461||1460.8||2250
1609410970000|2020-12-31 10:36:10|1460.8||1460.8||1460.8||1460.8||759
1609410980000|2020-12-31 10:36:20|1461|1460.8|1461|1460.8|1461|1460.8|1461|1460.8|34
1609410990000|2020-12-31 10:36:30|1461.2|1461|1460.8|1460.2|1461.4|1461.2|1460.8|1460.2|2314
1609411000000|2020-12-31 10:36:40|1460.6|1460.4|1460.6|1460.2|1460.6|1460.6|1460.6|1460.2|34
1609411010000|2020-12-31 10:36:50|||||||||34
1609411030000|2020-12-31 10:37:10|1460.8|1460.4|1461.2|1460.8|1461.8|1461.4|1460.8|1460.4|5113
1609411040000|2020-12-31 10:37:20|1461.4|1461|1461.2|1461|1461.4|1461.2|1461.2|1461|791
1609411050000|2020-12-31 10:37:30|||||||||137
1609411060000|2020-12-31 10:37:40|1461.4||1461.4||1461.4||1461.4||281
1609411070000|2020-12-31 10:37:50|1461.6|1461.2|1461.4|1461|1461.6|1461.2|1461.2|1461|2813
1609411080000|2020-12-31 10:38:00|1461.2||1461.4||1461.4||1461.2||300
1609411090000|2020-12-31 10:38:10||1461.2||1461||1461.2||1461|670
1609411110000|2020-12-31 10:38:30|1461.2|1460.8|1460.4|1460|1461.2|1460.8|1460.4|1460|14790
1609411120000|2020-12-31 10:38:40|1460.2|1459.8|1460.2|1459.8|1460.2|1459.8|1460.2|1459.8|1586
1609411180000|2020-12-31 10:39:40|1460.4|1460|1460.4|1460|1460.4|1460.2|1460.4|1460|1853
1609411190000|2020-12-31 10:39:50|1460.2|1460.2|1460.2|1460|1460.4|1460.2|1460.2|1460|1243
1609411200000|2020-12-31 10:40:00|1460.4|1460.2|1460.6|1460.4|1460.6|1460.4|1460.4|1460.2|1632
1609411210000|2020-12-31 10:40:10|1460.8|1460.6|1461|1460.8|1461.4|1461.2|1460.8|1460.6|2214
1609411220000|2020-12-31 10:40:20|1461.2|1461|1460.6|1460.2|1461.2|1461|1460.6|1460.2|10631
1609411280000|2020-12-31 10:41:20|1460.8|1460.4|1460.8|1460.4|1460.8|1460.6|1460.8|1460.4|1732
1609411300000|2020-12-31 10:41:40|1460.6|1460.2|1460.4|1460|1460.6|1460.2|1460.4|1460|1178
1609411310000|2020-12-31 10:41:50|1460.6|1460.2|1460.6|1460.2|1460.6|1460.2|1460.6|1460.2|566
1609411320000|2020-12-31 10:42:00|1460.8|1460|1460.4|1460|1460.8|1460.2|1460.2|1460|2209
1609411330000|2020-12-31 10:42:10|1460.2|1460.2|1460.4|1460|1460.4|1460.2|1460.2|1460|2222
1609411340000|2020-12-31 10:42:20|1460.2|1460.2|1460.4|1460|1460.4|1460.2|1460.2|1460|232
1609411360000|2020-12-31 10:42:40|1460.6|1460.2|1460.2|1460|1460.8|1460.6|1460.2|1460|2311
1609411370000|2020-12-31 10:42:50|1460.4||1460.4||1460.4||1460.4||0
1609411380000|2020-12-31 10:43:00|1460.8|1460.2|1461.4|1461|1461.4|1461|1460.8|1460.2|8053
1609411390000|2020-12-31 10:43:10|1461.2|1460.8|1461.2|1460.8|1461.2|1460.8|1461.2|1460.8|0
1609411420000|2020-12-31 10:43:40|1461.4|1461|1461.2|1460.8|1461.4|1461|1461.2|1460.8|1868
1609411430000|2020-12-31 10:43:50|1461||1461||1461.2||1461||1186
1609411440000|2020-12-31 10:44:00|1461.2|1461|1461|1460.8|1461.2|1461|1461|1460.8|1818
1609411450000|2020-12-31 10:44:10|1461.2|1460.6|1461.2|1461|1461.2|1461|1461|1460.6|4459
1609411460000|2020-12-31 10:44:20|1461|1460.8|1460.6|1460.2|1461|1460.8|1460.6|1460.2|3502
1609411470000|2020-12-31 10:44:30|1460.8|1460.4|1461.4|1461|1461.4|1461.2|1460.8|1460.4|6058
1609411500000|2020-12-31 10:45:00|1461.2|1460.8|1461.2|1460.6|1461.4|1460.8|1461|1460.6|2278
1609411510000|2020-12-31 10:45:10|1461|1460.8|1461.2|1460.8|1461.2|1461|1461|1460.8|963
1609411520000|2020-12-31 10:45:20|||||||||68
1609411550000|2020-12-31 10:45:50||1461||1461||1461||1461|205
1609411560000|2020-12-31 10:46:00|1461.4|1461.2|1461.4|1461.2|1462.2|1462|1461.4|1461.2|49710
1609411570000|2020-12-31 10:46:10|1461.2|1461|1460.8|1460.4|1461.2|1461|1460.8|1460.4|6494
1609411590000|2020-12-31 10:46:30|1461|1460.6|1461.2|1460.8|1461.2|1460.8|1461|1460.4|1937
1609411610000|2020-12-31 10:46:50|1461.6|1461|1461.8|1461.4|1461.8|1461.4|1461.6|1460.8|3875
1609411620000|2020-12-31 10:47:00||1461.6||1461.4||1461.6||1461.4|468
1609411640000|2020-12-31 10:47:20|1462|1461.6|1462|1461.6|1462|1461.8|1462|1461.6|902
1609411650000|2020-12-31 10:47:30||1461.8||1461.6||1461.8||1461.6|706
1609411660000|2020-12-31 10:47:40|1462.2|1461.8|1462|1461.6|1462.2|1462|1462|1461.6|1731
1609411670000|2020-12-31 10:47:50|1461.8||1461.8||1461.8||1461.8||190
1609411680000|2020-12-31 10:48:00|1462|1461.8|1462.2|1461.8|1462.2|1461.8|1462|1461.8|1000
1609411700000|2020-12-31 10:48:20|1462.4|1462|1462.4|1462|1462.4|1462|1462.2|1462|10
1609411710000|2020-12-31 10:48:30|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|1462.4|1462.2|0
1609411720000|2020-12-31 10:48:40|1462.8|1462.4|1462.6|1462.4|1462.8|1462.4|1462.6|1462.2|281
1609411730000|2020-12-31 10:48:50|1462.8||1462.8||1462.8||1462.8||0
1609411750000|2020-12-31 10:49:10|1463|1462.6|1463|1462.8|1463|1462.8|1463|1462.6|1577
1609411770000|2020-12-31 10:49:30|1463.2|1463|1463.4|1463|1463.6|1463.2|1463.2|1463|7972
1609411800000|2020-12-31 10:50:00|1463.6|1463.2|1463.8|1463.4|1463.8|1463.6|1463.6|1463.2|2043
1609411810000|2020-12-31 10:50:10|1464|1463.6|1464|1463.8|1464|1463.8|1464|1463.6|0
1609411820000|2020-12-31 10:50:20|1464.2|1464|1464.4|1464|1464.4|1464.2|1464.2|1464|550
1609411830000|2020-12-31 10:50:30||1464.2||1464.2||1464.2||1464.2|0
1609411840000|2020-12-31 10:50:40|1464.6|1464.4|1464.6|1464.4|1464.6|1464.4|1464.6|1464.4|440
1609411850000|2020-12-31 10:50:50|1464.8|1464.6|1465|1464.6|1465|1464.8|1464.8|1464.6|2187
1609411860000|2020-12-31 10:51:00|1464.8|1464.4|1465|1464.4|1465|1464.4|1464.8|1464.4|2020
1609411870000|2020-12-31 10:51:10|1464.8||1464.8||1464.8||1464.8||0
1609411880000|2020-12-31 10:51:20||1464.6||1464.4||1464.6||1464.4|126
1609411890000|2020-12-31 10:51:30|1465|1464.6|1465.4|1465|1465.6|1465.2|1465|1464.6|12569
1609411900000|2020-12-31 10:51:40|1465.6|1465.2|1465.6|1465.2|1465.6|1465.2|1465.4|1465.2|0
1609411910000|2020-12-31 10:51:50|1465.8|1465.4|1465.6|1465.4|1466|1465.6|1465.6|1465.4|2041
1609411920000|2020-12-31 10:52:00|1465.4|1465.2|1466|1465.6|1466|1465.6|1465.4|1465.2|2799
1609411930000|2020-12-31 10:52:10|1466.2|1465.8|1466.2|1465.8|1466.2|1466|1466.2|1465.8|846
1609411940000|2020-12-31 10:52:20|1466.4|1466|1466.6|1466.4|1467|1466.8|1466.4|1465.8|6903
1609411950000|2020-12-31 10:52:30||1466.2||1466.2||1466.2||1466.2|137
1609411960000|2020-12-31 10:52:40|1466.8|1466.4|1466.8|1466.4|1466.8|1466.6|1466.6|1466.4|997
1609411970000|2020-12-31 10:52:50|1467|1466.6|1466.8|1466.6|1467|1466.8|1466.8|1466.6|774
1609411980000|2020-12-31 10:53:00|1467|1466.8|1466.4|1466|1467|1466.8|1466.4|1466|4846
1609411990000|2020-12-31 10:53:10|1466.2|1466.2|1466.6|1466.2|1466.6|1466.2|1466.2|1466|2720
1609412000000|2020-12-31 10:53:20|||||||||65
1609412010000|2020-12-31 10:53:30|1466.4|1465.8|1465.6|1465.2|1466.6|1465.8|1465.6|1465.2|13111
1609412030000|2020-12-31 10:53:50|1465.4|1465|1465|1464.6|1465.4|1465|1465|1464.6|388
1609412070000|2020-12-31 10:54:30|1465.2|1464.8|1465.4|1465|1465.6|1465.2|1465.2|1464.6|2385
1609412080000|2020-12-31 10:54:40|1465.2|1464.8|1465.2|1464.8|1465.4|1464.8|1465.2|1464.8|286
1609412090000|2020-12-31 10:54:50|1465|1464.6|1465.2|1464.8|1465.2|1465|1465|1464.6|2148
1609412100000|2020-12-31 10:55:00|1465|1465|1465.4|1465|1465.4|1465.2|1465|1465|966
1609412130000|2020-12-31 10:55:30|1465.2|1464.8|1465|1464.8|1465.4|1464.8|1465|1464.8|2090
1609412140000|2020-12-31 10:55:40|1464.8|1464.6|1465|1464.6|1465|1464.6|1464.8|1464.6|1575
1609412170000|2020-12-31 10:56:10|1464.8|1464.4|1464.4|1464|1464.8|1464.4|1464.4|1464|145
1609412180000|2020-12-31 10:56:20|1464.2||1464.4||1464.4||1464.2||1526
1609412220000|2020-12-31 10:57:00|1464.2|1463.8|1464|1463.6|1464.2|1463.8|1464|1463.6|320
1609412230000|2020-12-31 10:57:10|1463.8|1463.4|1463.6|1463.4|1463.8|1463.4|1463.6|1463.4|623
1609412240000|2020-12-31 10:57:20|1463.8|1463.6|1464|1463.4|1464|1463.6|1463.8|1463.4|793
1609412270000|2020-12-31 10:57:50|1463.8|1463.2|1463.6|1463.4|1463.8|1463.4|1463.6|1463.2|0
1609412280000|2020-12-31 10:58:00|1463.8|1463.6|1463.8|1463.4|1463.8|1463.6|1463.8|1463.4|785
1609412290000|2020-12-31 10:58:10|1464||1464||1464||1464||0
1609412300000|2020-12-31 10:58:20|1464.2|1463.6|1464.4|1464|1464.4|1464|1464.2|1463.6|1413
1609412310000|2020-12-31 10:58:30|1464.2||1464.2||1464.2||1464.2||74
1609412320000|2020-12-31 10:58:40|1464.4|1464.2|1464.8|1464.4|1464.8|1464.4|1464.4|1464.2|4869
1609412330000|2020-12-31 10:58:50|1465|1464.6|1465.2|1464.8|1465.2|1464.8|1465|1464.6|0
1609412340000|2020-12-31 10:59:00|1465|1464.6|1465.2|1464.8|1465.2|1464.8|1464.6|1464.2|1813
1609412350000|2020-12-31 10:59:10|1465|1464.6|1465|1464.4|1465.2|1464.6|1464.8|1464.4|1466
1609412360000|2020-12-31 10:59:20|1464.8|1464.6|1464.8|1464.4|1465|1464.6|1464.4|1464|3925
1609412370000|2020-12-31 10:59:30|1464.6|1464.2|1464.4|1464|1464.6|1464.2|1464.2|1464|1584
1609412380000|2020-12-31 10:59:40|1464.6|1464.2|1465.2|1464.8|1465.2|1464.8|1464.6|1464.2|1445
1609412390000|2020-12-31 10:59:50|1465|1465|1464.8|1464.4|1465|1465|1464.8|1464.4|0
1609412400000|2020-12-31 11:00:00|1464.6||1464.6||1464.6||1464.6||0
1609412410000|2020-12-31 11:00:10|1464.8|1464.6|1465.2|1464.6|1465.2|1464.8|1464.8|1464.6|703
1609412420000|2020-12-31 11:00:20|1465||1465||1465||1465||0
1609412430000|2020-12-31 11:00:30|1464.8|1464.4|1464.4|1464.2|1464.8|1464.4|1464.4|1464.2|2007
1609412440000|2020-12-31 11:00:40|1464.6||1464.6||1464.6||1464.6||35
1609412450000|2020-12-31 11:00:50|1464.4|1463.8|1463.8|1463.4|1464.4|1463.8|1463.8|1463.4|6333
1609412460000|2020-12-31 11:01:00||1463.2||1463.2||1463.4||1463.2|0
1609412470000|2020-12-31 11:01:10|1463.6|1463.4|1464|1463.4|1464|1463.6|1463.6|1463.2|708
1609412480000|2020-12-31 11:01:20|1463.8||1463.8||1463.8||1463.8||479
1609412490000|2020-12-31 11:01:30|1464|1463.6|1463.8|1463.6|1464|1463.6|1463.8|1463.6|32
1609412520000|2020-12-31 11:02:00|1463.6|1463.4|1464.4|1464|1464.4|1464|1463.4|1463.2|7210
1609412530000|2020-12-31 11:02:10|1464.2|1464.2|1465.6|1465.4|1465.8|1465.4|1464.2|1464|36564
1609412540000|2020-12-31 11:02:20|1465.4|1465.2|1465|1464.8|1465.4|1465.2|1465|1464.8|100
1609412550000|2020-12-31 11:02:30|1464.8|1464.6|1464.8|1464.4|1464.8|1464.6|1464.8|1464.4|500
1609412560000|2020-12-31 11:02:40||1464.2||1464.2||1464.2||1464.2|0
1609412570000|2020-12-31 11:02:50||1464.4||1464.4||1464.4||1464.4|0
1609412580000|2020-12-31 11:03:00|1464.6|1464.2|1464.4|1464|1464.6|1464.2|1464.2|1464|3277
1609412590000|2020-12-31 11:03:10|1464.6|1464.2|1465.2|1464.8|1465.2|1464.8|1464.6|1464.2|6266
1609412600000|2020-12-31 11:03:20||1464.6||1464.8||1464.8||1464.6|0
1609412610000|2020-12-31 11:03:30|1465|1464.6|1464.4|1464|1465|1464.6|1464.4|1464|3318
1609412620000|2020-12-31 11:03:40|1464.2|1463.8|1463.8|1463.2|1464.2|1463.8|1463.8|1463.2|2817
1609412630000|2020-12-31 11:03:50||1463.4||1463.4||1463.4||1463.4|0
1609412640000|2020-12-31 11:04:00|1463.6|1463.2|1463.4|1463|1463.6|1463.2|1463.4|1463|1823
1609412650000|2020-12-31 11:04:10|1463.2||1463.2||1463.2||1463.2||200
1609412660000|2020-12-31 11:04:20|1463.4|1463.2|1463.4|1463|1463.4|1463.2|1463.4|1463|756
1609412670000|2020-12-31 11:04:30|1463.6|1463.2|1463.6|1463.4|1463.6|1463.4|1463.6|1463|1631
1609412680000|2020-12-31 11:04:40|1463.4|1463.2|1463.2|1463|1463.4|1463.4|1463.2|1463|3090
1609412690000|2020-12-31 11:04:50|1463|1462.8|1463.4|1462.8|1463.4|1462.8|1463|1462.8|257
1609412710000|2020-12-31 11:05:10|1463.6|1463|1463.6|1463|1463.6|1463|1463.6|1463|0
1609412720000|2020-12-31 11:05:20||1463.2||1463.2||1463.2||1463|0
1609412730000|2020-12-31 11:05:30|1463.4|1463|1463|1462.8|1463.4|1463|1463|1462.8|1651
1609412740000|2020-12-31 11:05:40|||||||||500
1609412750000|2020-12-31 11:05:50|1462.8|1462.6|1463|1462.6|1463|1462.8|1462.8|1462.4|1746
1609412780000|2020-12-31 11:06:20||1462.8||1462.8||1462.8||1462.8|0
1609412800000|2020-12-31 11:06:40|1463.2|1463|1463.6|1463.2|1463.6|1463.2|1463.2|1463|4000
1609412820000|2020-12-31 11:07:00|1463.8|1463.4|1463.8|1463.4|1463.8|1463.4|1463.8|1463.4|0
1609412830000|2020-12-31 11:07:10|1464|1463.6|1464.4|1464|1464.4|1464.2|1464|1463.6|2428
1609412840000|2020-12-31 11:07:20||1463.8||1463.8||1463.8||1463.8|0
1609412850000|2020-12-31 11:07:30|1464.2|1463.6|1464|1463.6|1464.2|1463.6|1463.8|1463.4|740
1609412860000|2020-12-31 11:07:40|1464.2|1463.8|1464.4|1464|1464.4|1464|1464.2|1463.8|0
1609412880000|2020-12-31 11:08:00|1464.2||1464.2||1464.2||1464.2||15
1609412890000|2020-12-31 11:08:10|1464.4||1464.2||1464.4||1464.2||3000
1609412910000|2020-12-31 11:08:30|1464.4|1464.2|1465|1464.6|1465|1464.6|1464.4|1464.2|1240
1609412940000|2020-12-31 11:09:00|1464.8|1464.8|1465.2|1465|1465.2|1465|1464.8|1464.6|2928
1609412950000|2020-12-31 11:09:10|1465.4|1465.2|1465.4|1465.2|1465.4|1465.2|1465.4|1465.2|505
1609412960000|2020-12-31 11:09:20|||||||||2000
1609412970000|2020-12-31 11:09:30|||||||||295
1609413000000|2020-12-31 11:10:00|1465.6|1465.4|1465.6|1465.4|1465.6|1465.4|1465.4|1465.2|65
1609413020000|2020-12-31 11:10:20|1465.4|1465.2|1465.6|1465.2|1465.6|1465.2|1465.4|1465.2|2260
1609413030000|2020-12-31 11:10:30|1465.4|1465|1465.2|1465|1465.6|1465|1465.2|1465|2310
1609413040000|2020-12-31 11:10:40|1465|1464.8|1465.2|1464.8|1465.2|1465|1465|1464.8|1384
1609413060000|2020-12-31 11:11:00|1464.8|1464.6|1464.6|1464.2|1465.2|1464.6|1464.6|1464.2|448
1609413070000|2020-12-31 11:11:10|1464.4|1464|1464.2|1463.8|1464.6|1464|1464.2|1463.8|461
1609413080000|2020-12-31 11:11:20|1464|1464|1464|1463.6|1464.2|1464|1464|1463.6|850
1609413090000|2020-12-31 11:11:30|1464.2||1464.2||1464.2||1464.2||0
1609413110000|2020-12-31 11:11:50|1464.4|1463.8|1464.4|1463.8|1464.4|1464|1464.4|1463.8|0
1609413140000|2020-12-31 11:12:20|1464.2|1463.6|1464.2|1464|1464.2|1464|1463.8|1463.6|2949
1609413150000|2020-12-31 11:12:30|1464|1463.8|1464.2|1463.8|1464.2|1464|1464|1463.8|1456
1609413170000|2020-12-31 11:12:50||1464||1464||1464||1464|289
1609413180000|2020-12-31 11:13:00|1464.4|1464.2|1464.6|1464|1464.6|1464.2|1464.4|1464|826
1609413190000|2020-12-31 11:13:10|1464.4|1463.8|1463.8|1463.6|1464.6|1464|1463.8|1463.6|5801
1609413200000|2020-12-31 11:13:20|1464|1463.8|1464.4|1464.2|1464.4|1464.2|1464|1463.8|1310
1609413210000|2020-12-31 11:13:30|1464.6|1464|1464.6|1464|1464.6|1464|1464.4|1464|287
1609413240000|2020-12-31 11:14:00|1464.2||1464.2||1464.2||1464.2||0
1609413250000|2020-12-31 11:14:10|1464.4|1464.2|1464.4|1464|1464.4|1464.2|1464.4|1464|731
1609413270000|2020-12-31 11:14:30|1464.6|1464.2|1464.8|1464.2|1464.8|1464.2|1464.6|1464.2|3345
1609413280000|2020-12-31 11:14:40|1464.6||1464.6||1464.6||1464.6||0
1609413310000|2020-12-31 11:15:10|1464.8|1464.4|1465|1464.6|1465|1464.6|1464.8|1464.4|751
1609413320000|2020-12-31 11:15:20|1465.2|1464.8|1465.4|1464.8|1465.4|1464.8|1465.2|1464.8|1500
1609413330000|2020-12-31 11:15:30|1465.6|1465|1465.6|1465|1465.6|1465|1465.6|1465|0
1609413390000|2020-12-31 11:16:30|1465.8|1465.2|1465|1464.6|1465.8|1465.6|1465|1464.6|5662
1609413400000|2020-12-31 11:16:40||1464.8||1464.6||1464.8||1464.6|50
1609413420000|2020-12-31 11:17:00|1464.8|1464.2|1464.6|1464.2|1465|1464.2|1464.6|1464.2|3830
1609413440000|2020-12-31 11:17:20|1464.4|1464|1463.8|1463.6|1464.4|1464|1463.8|1463.6|4105
1609413450000|2020-12-31 11:17:30|1464|1463.8|1464|1463.8|1464|1463.8|1464|1463.8|1729
1609413460000|2020-12-31 11:17:40|1463.8|1463.6|1464|1463.6|1464|1463.8|1463.8|1463.6|1221
1609413470000|2020-12-31 11:17:50|1464.2|1463.8|1464.6|1464.2|1464.6|1464.2|1464.2|1463.6|864
1609413500000|2020-12-31 11:18:20|1464.8|1464.4|1464.8|1464.4|1464.8|1464.6|1464.6|1464.4|428
1609413510000|2020-12-31 11:18:30|1465|1464.6|1465|1464.6|1465|1464.6|1465|1464.6|0
1609413520000|2020-12-31 11:18:40||1464.8||1464.8||1464.8||1464.8|0
1609413530000|2020-12-31 11:18:50|1464.8|1464.6|1465|1464.6|1465|1464.8|1464.8|1464.6|1449
1609413540000|2020-12-31 11:19:00||1464.8||1464.8||1464.8||1464.8|150
1609413550000|2020-12-31 11:19:10|1465.2|1465|1465.4|1465.2|1465.4|1465.2|1465.2|1465|3830
1609413560000|2020-12-31 11:19:20|1465.2|1465|1465.2|1464.8|1465.2|1465|1465|1464.8|1218
1609413600000|2020-12-31 11:20:00|1465.4|1465|1465.4|1465|1465.4|1465|1465.4|1465|500
1609413610000|2020-12-31 11:20:10|1465.6||1465.4||1465.6||1465.4||0
1609413620000|2020-12-31 11:20:20|1465.6||1465.6||1465.6||1465.6||0
1609413630000|2020-12-31 11:20:30|1465.8|1465.2|1465.8|1465.4|1465.8|1465.6|1465.6|1465.2|1008
1609413640000|2020-12-31 11:20:40|1466|1465.6|1466|1465.6|1466|1465.8|1466|1465.6|1550
1609413650000|2020-12-31 11:20:50|1466.2|1465.8|1466|1465.8|1466.2|1466|1466|1465.8|4322
1609413660000|2020-12-31 11:21:00|1466.2|1466|1466.2|1465.8|1466.2|1466|1466.2|1465.8|434
1609413670000|2020-12-31 11:21:10|1466||1466||1466||1466||0
1609413680000|2020-12-31 11:21:20|1466.2|1466|1466.6|1466.2|1466.6|1466.2|1466.2|1466|9067
1609413700000|2020-12-31 11:21:40|1466.4|1466|1466.2|1466|1466.4|1466|1466.2|1466|1393
1609413710000|2020-12-31 11:21:50|1466|1465.8|1466|1465.8|1466|1465.8|1466|1465.8|811
1609413720000|2020-12-31 11:22:00|1466.2|1466|1466.8|1466.6|1466.8|1466.6|1466.2|1466|7977
1609413730000|2020-12-31 11:22:10|1467|1466.8|1467|1466.8|1467|1466.8|1467|1466.8|2400
1609413750000|2020-12-31 11:22:30|1466.8|1466.6|1467|1466.6|1467|1466.8|1466.8|1466.6|3715
1609413770000|2020-12-31 11:22:50|1466.8|1466.4|1466.6|1466.2|1467|1466.6|1466.4|1466.2|1967
1609413780000|2020-12-31 11:23:00|1466.2|1466|1466.2|1465.8|1466.2|1466|1466.2|1465.8|0
1609413790000|2020-12-31 11:23:10|1466.4|1466|1466.4|1466|1466.4|1466|1466.4|1466|0
1609413810000|2020-12-31 11:23:30|1466.6|1466.2|1466.6|1466.2|1466.6|1466.2|1466.6|1466.2|0
1609413820000|2020-12-31 11:23:40|1466.4|1466|1466.4|1466|1466.4|1466.2|1466.2|1466|783
1609413830000|2020-12-31 11:23:50|1466.2|1465.8|1466|1465.8|1466.2|1465.8|1466|1465.8|429
1609413840000|2020-12-31 11:24:00|||||||||973
1609413850000|2020-12-31 11:24:10|1465.8|1465.6|1465.8|1465.6|1465.8|1465.6|1465.8|1465.6|30
1609413860000|2020-12-31 11:24:20|1465.6|1465.4|1465.4|1465.2|1465.6|1465.4|1465.4|1465.2|788
1609413870000|2020-12-31 11:24:30|1465.6|1465.4|1465.6|1465.4|1465.6|1465.4|1465.6|1465.4|1231
1609413880000|2020-12-31 11:24:40||1465.2||1465.2||1465.4||1465.2|100
1609413890000|2020-12-31 11:24:50|1465.4|1465|1465.2|1465|1465.4|1465|1465|1464.8|2539
1609413920000|2020-12-31 11:25:20|1465.4|1465.2|1465.6|1465.2|1465.6|1465.2|1465.4|1465.2|1289
1609413930000|2020-12-31 11:25:30|1465.8|1465.4|1465.8|1465.4|1465.8|1465.6|1465.8|1465.4|1430
1609413940000|2020-12-31 11:25:40|1465.6||1465.6||1465.6||1465.6||0
1609413960000|2020-12-31 11:26:00|1465.4|1465.2|1465.4|1465.2|1465.4|1465.2|1465.4|1465.2|350
1609413970000|2020-12-31 11:26:10|1465.6|1465.4|1466|1465.6|1466|1465.6|1465.6|1465.2|100
1609413990000|2020-12-31 11:26:30|1465.8|1465.4|1465.8|1465.4|1466|1465.4|1465.6|1465.4|228
1609414000000|2020-12-31 11:26:40|1466|1465.6|1466|1465.6|1466|1465.8|1466|1465.6|805
1609414010000|2020-12-31 11:26:50||1465.4||1465.4||1465.4||1465.4|0
1609414030000|2020-12-31 11:27:10|1465.8|1465.6|1465.8|1465.6|1465.8|1465.6|1465.8|1465.6|67
1609414050000|2020-12-31 11:27:30||1465.4||1465.2||1465.4||1465.2|0
1609414060000|2020-12-31 11:27:40||1465.4||1465.6||1465.6||1465.4|0
1609414070000|2020-12-31 11:27:50|1466|1465.8|1466|1465.6|1466|1465.8|1466|1465.6|989
1609414100000|2020-12-31 11:28:20|1465.8|1465.4|1465.4|1465.2|1465.8|1465.4|1465.2|1465|4377
1609414110000|2020-12-31 11:28:30|1465.6|1465.4|1466|1465.4|1466|1465.4|1465.6|1465.4|74
1609414120000|2020-12-31 11:28:40|1465.8|1465.6|1466.2|1465.8|1466.2|1466|1465.8|1465.6|2743
1609414140000|2020-12-31 11:29:00|1466.4|1466|1466.8|1466.4|1466.8|1466.4|1466.4|1466|1380
1609414200000|2020-12-31 11:30:00|1466.6|1466.2|1466.6|1466.2|1466.6|1466.2|1466.4|1466.2|601
1609414220000|2020-12-31 11:30:20|1466.8|1466.4|1467|1466.6|1467|1466.6|1466.8|1466.4|0
1609414230000|2020-12-31 11:30:30|1466.8|1466.8|1467.2|1467|1467.4|1467|1466.8|1466.8|4495
1609414240000|2020-12-31 11:30:40|1467|1466.8|1467.4|1467.2|1467.4|1467.2|1467|1466.8|4774
1609414260000|2020-12-31 11:31:00|1467.6|1467.4|1467.6|1467.4|1467.6|1467.4|1467.6|1467.4|790
1609414270000|2020-12-31 11:31:10|||||||||200
1609414280000|2020-12-31 11:31:20|||||||||558
1609414310000|2020-12-31 11:31:50|||||||||948
1609414320000|2020-12-31 11:32:00|1467.8|1467.6|1468|1467.6|1468|1467.6|1467.8|1467.6|1168
1609414330000|2020-12-31 11:32:10|1468.2|1467.8|1468.6|1468.2|1468.6|1468.2|1468.2|1467.8|4110
1609414340000|2020-12-31 11:32:20|1468.4||1468.6||1468.6||1468.4||200
1609414350000|2020-12-31 11:32:30|1468.4|1468|1468.4|1468|1468.6|1468.2|1468.2|1467.8|12056
1609414360000|2020-12-31 11:32:40||1468.2||1468.2||1468.2||1468.2|25
1609414370000|2020-12-31 11:32:50|1468.6|1468.4|1468.6|1468.4|1468.6|1468.4|1468.6|1468.4|2147
1609414380000|2020-12-31 11:33:00|1468.8|1468.6|1468.8|1468.6|1468.8|1468.6|1468.6|1468.4|2475
1609414390000|2020-12-31 11:33:10|1469|1468.8|1469.2|1469|1469.2|1469|1469|1468.8|3096
1609414400000|2020-12-31 11:33:20||1468.8||1468.8||1468.8||1468.8|352
1609414410000|2020-12-31 11:33:30|1469.4|1469|1469.6|1469.2|1469.6|1469.4|1469.4|1469|1790
1609414420000|2020-12-31 11:33:40|1469.8|1469.4|1470.2|1470|1470.4|1470|1469.8|1469.4|31923
1609414430000|2020-12-31 11:33:50|1470.4|1470.2|1470.4|1470|1470.4|1470.2|1470.2|1470|1413
1609414440000|2020-12-31 11:34:00|1470.2|1470.2|1470.8|1470.6|1470.8|1470.6|1470.2|1470.2|1432
1609414450000|2020-12-31 11:34:10|1470.6|1470.4|1470.6|1470.2|1470.6|1470.4|1470.6|1470|1365
1609414460000|2020-12-31 11:34:20|1470.8||1470.8||1470.8||1470.8||0
1609414470000|2020-12-31 11:34:30|1470.6|1470.4|1470.8|1470.4|1470.8|1470.4|1470.6|1470.4|2000
1609414480000|2020-12-31 11:34:40|1471|1470.6|1471|1470.8|1471|1470.8|1471|1470.6|682
1609414490000|2020-12-31 11:34:50|1470.8|1470.6|1471|1470.6|1471|1470.6|1470.6|1470.4|1233
1609414500000|2020-12-31 11:35:00||1470.8||1470.8||1470.8||1470.8|3
1609414510000|2020-12-31 11:35:10|1471.2|1471|1471.6|1471.2|1471.6|1471.2|1471.2|1471|4047
1609414520000|2020-12-31 11:35:20|1471.4|1471.4|1471.6|1471.4|1471.8|1471.4|1471.4|1471.4|304
1609414530000|2020-12-31 11:35:30|1471.8||1471.8||1471.8||1471.8||0
1609414540000|2020-12-31 11:35:40|1471.6|1471.2|1471.6|1471.2|1471.6|1471.2|1471.6|1471.2|1000
1609414550000|2020-12-31 11:35:50|||||||||1000
1609414560000|2020-12-31 11:36:00|1471.4|1471|1471.4|1470.8|1471.4|1471|1471.2|1470.8|679
1609414570000|2020-12-31 11:36:10|1471.6|1471|1471.8|1471.6|1472|1471.8|1471.4|1471|6658
1609414580000|2020-12-31 11:36:20|1471.6|1471.4|1471.2|1470.8|1471.6|1471.6|1471.2|1470.8|2283
1609414590000|2020-12-31 11:36:30|1471|1470.6|1470.8|1470.4|1471|1470.6|1470.6|1470.2|683
1609414600000|2020-12-31 11:36:40|1471|1470.2|1470.6|1470.2|1471|1470.6|1470.6|1470.2|1298
1609414610000|2020-12-31 11:36:50|1470.4|1470.4|1470.6|1470.2|1470.6|1470.4|1470.4|1470.2|786
1609414620000|2020-12-31 11:37:00|1470.4|1470|1469.8|1469.4|1470.4|1470|1469.8|1469.4|2052
1609414630000|2020-12-31 11:37:10|1470|1469.6|1470|1469.6|1470|1469.8|1470|1469.6|0
1609414650000|2020-12-31 11:37:30|1469.8|1469.4|1469.8|1469.4|1469.8|1469.4|1469.8|1469.4|150
1609414680000|2020-12-31 11:38:00|1470|1469.6|1470.4|1470|1470.4|1470|1470|1469.6|1881
1609414690000|2020-12-31 11:38:10|1470.6|1470.2|1470.8|1470.4|1470.8|1470.4|1470.4|1470.2|0
1609414700000|2020-12-31 11:38:20|1471|1470.6|1471.6|1471.2|1471.6|1471.2|1471|1470.4|4198
1609414710000|2020-12-31 11:38:30|1471.4|1471|1471.2|1470.8|1471.4|1471|1471.2|1470.8|233
1609414720000|2020-12-31 11:38:40|1471.6|1471|1471.6|1471.4|1471.6|1471.4|1471.4|1471|6870
1609414730000|2020-12-31 11:38:50|1471.4|1471.2|1471.6|1471.2|1471.6|1471.2|1471.4|1471.2|373
1609414740000|2020-12-31 11:39:00|1471.4|1471|1471.2|1470.8|1471.4|1471|1471.2|1470.8|2958
1609414750000|2020-12-31 11:39:10|1471.4|1471|1471.4|1471|1471.4|1471.2|1471.4|1471|0
1609414760000|2020-12-31 11:39:20|1471.8|1471.2|1471.6|1471.2|1471.8|1471.6|1471.4|1471.2|8827
1609414770000|2020-12-31 11:39:30|1471.8|1471.4|1471.6|1471.2|1471.8|1471.4|1471.6|1471.2|2258
1609414780000|2020-12-31 11:39:40|1471.8|1471.4|1471.8|1471.4|1471.8|1471.6|1471.6|1471.4|1374
1609414800000|2020-12-31 11:40:00|1471.6|1471.2|1471.2|1471|1471.8|1471.2|1471.2|1471|2511
1609414810000|2020-12-31 11:40:10|1471.4|1471.2|1471.4|1471|1471.4|1471.2|1471.4|1471|0
1609414830000|2020-12-31 11:40:30|1471.2|1470.8|1470.8|1470.4|1471.2|1470.8|1470.6|1470.4|51340
1609414840000|2020-12-31 11:40:40|1470.6|1470.2|1470.8|1470.4|1470.8|1470.4|1470.4|1470.2|2594
1609414850000|2020-12-31 11:40:50|1470.6|1470.2|1470.4|1470.2|1470.6|1470.2|1470.4|1470.2|53
1609414860000|2020-12-31 11:41:00|1470.2|1470|1470.4|1470|1470.4|1470|1470.2|1470|46
1609414890000|2020-12-31 11:41:30|1470.6|1470.2|1470.8|1470.4|1471|1470.8|1470.6|1470|974
1609414900000|2020-12-31 11:41:40|1471||1470.8||1471||1470.8||0
1609414910000|2020-12-31 11:41:50|1470.6|1470.2|1470.4|1470.2|1470.6|1470.2|1470.4|1470.2|241
1609414920000|2020-12-31 11:42:00|1470.2|1470|1470.4|1470|1470.4|1470.2|1470.2|1470|1954
1609414940000|2020-12-31 11:42:20||1470.2||1470.2||1470.2||1470.2|0
1609414950000|2020-12-31 11:42:30|1470.6|1470.4|1471|1470.4|1471|1470.4|1470.6|1470.4|200
1609414960000|2020-12-31 11:42:40|1470.8|1470.6|1470.8|1470.4|1470.8|1470.6|1470.6|1470.4|159
1609414970000|2020-12-31 11:42:50|1471|1470.6|1471|1470.6|1471|1470.6|1471|1470.6|0
1609414980000|2020-12-31 11:43:00|1470.8||1470.8||1470.8||1470.8||0
1609414990000|2020-12-31 11:43:10|1471|1470.8|1471|1470.6|1471|1470.8|1471|1470.6|734
1609415000000|2020-12-31 11:43:20|1471.2|1470.8|1471.4|1471|1471.6|1471|1471.2|1470.8|295
1609415010000|2020-12-31 11:43:30|1471.6|1471.2|1471.8|1471.6|1472|1471.6|1471.6|1471.2|4653
1609415020000|2020-12-31 11:43:40|1472|1471.8|1471.8|1471.4|1472.2|1472|1471.8|1471.4|13652
1609415030000|2020-12-31 11:43:50|1472|1471.8|1472|1471.6|1472|1471.8|1472|1471.6|4158
1609415040000|2020-12-31 11:44:00|1471.8|1471.4|1471.6|1471.2|1471.8|1471.4|1471.4|1471.2|1672
1609415070000|2020-12-31 11:44:30|1471.8|1471.4|1472|1471.6|1472|1471.6|1471.8|1471.4|100
1609415090000|2020-12-31 11:44:50|1471.8|1471.8|1472|1471.8|1472.2|1472|1471.8|1471.6|4612
1609415100000|2020-12-31 11:45:00|1472.2||1472.2||1472.2||1472.2||0
1609415110000|2020-12-31 11:45:10|1472||1472.2||1472.2||1472||2000
1609415130000|2020-12-31 11:45:30|1472.6|1472|1472.6|1472.4|1472.6|1472.4|1472.6|1472|8290
1609415140000|2020-12-31 11:45:40|1473.2|1473|1473.2|1473|1473.4|1473|1472.8|1472.4|36819
1609415150000|2020-12-31 11:45:50|1473|1472.8|1473.6|1473.4|1473.6|1473.4|1473|1472.8|2389
1609415160000|2020-12-31 11:46:00|1473.4|1473.2|1473.4|1473|1473.6|1473.2|1473.2|1472.8|1243
1609415170000|2020-12-31 11:46:10|1473.6|1473.2|1473.6|1473|1473.6|1473.2|1473.4|1473|2578
1609415180000|2020-12-31 11:46:20|1473.8|1473.2|1474|1473.6|1474|1473.8|1473.8|1473.2|1394
1609415190000|2020-12-31 11:46:30|1473.8|1473.8|1474|1473.6|1474|1473.8|1473.8|1473.4|404
1609415200000|2020-12-31 11:46:40|1473.8||1474||1474||1473.8||0
1609415210000|2020-12-31 11:46:50|1473.8|1473.4|1473.2|1472.6|1474|1473.4|1472.8|1472.4|3735
1609415230000|2020-12-31 11:47:10|1473.4|1473|1474.2|1474|1474.2|1474|1473.4|1472.6|12389
1609415240000|2020-12-31 11:47:20|1474|1473.8|1474.2|1473.8|1474.2|1473.8|1474|1473.8|264
1609415250000|2020-12-31 11:47:30|1474|1474|1474.8|1474.4|1475|1474.6|1474|1474|4752
1609415260000|2020-12-31 11:47:40|1475|1474.6|1474.8|1474.4|1475.6|1475.2|1474.8|1474.4|20506
1609415270000|2020-12-31 11:47:50|1475|1474.6|1475.4|1474.8|1475.4|1474.8|1475|1474.4|1318
1609415280000|2020-12-31 11:48:00|1475.2|1474.6|1475.6|1475|1475.6|1475.2|1475.2|1474.6|10417
1609415290000|2020-12-31 11:48:10|1475.4|1474.8|1475.2|1474.6|1475.4|1474.8|1474.8|1474.4|4738
1609415300000|2020-12-31 11:48:20|1474.8|1474.4|1475|1474.6|1475.2|1474.6|1474.8|1474.4|280
1609415310000|2020-12-31 11:48:30|1475.2|1474.8|1475.6|1475.2|1475.6|1475.2|1475.2|1474.8|582
1609415320000|2020-12-31 11:48:40||1475.4||1475.2||1475.4||1475.2|0
1609415330000|2020-12-31 11:48:50||1475||1475||1475||1475|0
1609415340000|2020-12-31 11:49:00|1475.8|1475.2|1475.8|1475.4|1475.8|1475.6|1475.6|1475.2|3825
1609415350000|2020-12-31 11:49:10|1476|1475.2|1476|1475.6|1476|1475.6|1475.8|1475.2|2623
1609415360000|2020-12-31 11:49:20|1476.2|1475.8|1476.8|1476.6|1476.8|1476.6|1476.2|1475.6|3740
1609415370000|2020-12-31 11:49:30|1477|1476.8|1477|1476.8|1477.4|1477|1476.8|1476.6|9709
1609415380000|2020-12-31 11:49:40|1476.8|1476.6|1477|1476.6|1477|1476.6|1476.4|1476|2133
1609415390000|2020-12-31 11:49:50|1476.8|1476.8|1477|1476.6|1477.2|1477|1476.8|1476.6|5488
1609415400000|2020-12-31 11:50:00|1476.8|1476.4|1475.6|1475.4|1477.2|1476.6|1475.6|1475.4|77412
1609415410000|2020-12-31 11:50:10|1475.8|1475.6|1476.2|1475.8|1476.4|1476|1475.8|1475.4|3300
1609415430000|2020-12-31 11:50:30|1476.4|1476|1476.6|1476.2|1476.6|1476.2|1476.4|1476|726
1609415440000|2020-12-31 11:50:40|1476.8||1476.6||1476.8||1476.6||0
1609415450000|2020-12-31 11:50:50|1476.4|1476|1476.2|1475.8|1476.4|1476|1476.2|1475.8|554
1609415460000|2020-12-31 11:51:00|1476.4|1476|1476.4|1476|1476.6|1476.4|1476.4|1476|5547
1609415470000|2020-12-31 11:51:10|1476.2|1475.8|1476.4|1475.8|1476.4|1475.8|1476|1475.8|450
1609415480000|2020-12-31 11:51:20|1476.6|1476|1476.4|1476|1476.6|1476.2|1476.2|1476|2000
1609415490000|2020-12-31 11:51:30|1476.2|1475.8|1475.6|1475.2|1476.2|1475.8|1475.6|1475.2|1071
1609415500000|2020-12-31 11:51:40|1475.4|1475|1475.8|1475.4|1475.8|1475.4|1475.2|1475|2304
1609415510000|2020-12-31 11:51:50|1475.6|1475.6|1475.4|1475.2|1475.6|1475.6|1475.2|1474.8|7340
1609415520000|2020-12-31 11:52:00|1475.2|1475|1474.6|1474|1475.2|1475|1474.6|1474|2614
1609415530000|2020-12-31 11:52:10|1475|1474.6|1475|1474.2|1475.2|1474.8|1474.8|1474.2|8916
1609415550000|2020-12-31 11:52:30|1474.8|1474.4|1474.2|1473.8|1474.8|1474.8|1474.2|1473.8|1356
1609415560000|2020-12-31 11:52:40|1474|1473.6|1473.8|1473.6|1474|1473.6|1473.8|1473.6|0
1609415570000|2020-12-31 11:52:50|1473.6|1473.4|1473.6|1473.4|1473.6|1473.4|1473.6|1473.4|3
1609415580000|2020-12-31 11:53:00|1473.8||1473.8||1473.8||1473.8||600
1609415590000|2020-12-31 11:53:10|1473.6|1473.2|1473.4|1473|1473.6|1473.2|1473.4|1473|793
1609415600000|2020-12-31 11:53:20||1472.8||1473||1473||1472.8|0
1609415620000|2020-12-31 11:53:40|1473.2|1472.8|1473.6|1473.4|1473.6|1473.4|1473.2|1472.8|2397
1609415630000|2020-12-31 11:53:50|1473.8|1473.6|1474.4|1474|1474.4|1474.2|1473.8|1473.6|1860
1609415660000|2020-12-31 11:54:20|1474.6|1474.2|1475|1474.4|1475|1474.4|1474.6|1474.2|100
1609415670000|2020-12-31 11:54:30|1475.2|1474.6|1475|1474.8|1475.4|1475.2|1475|1474.6|2376
1609415680000|2020-12-31 11:54:40|1474.8|1474.6|1474.8|1474.4|1474.8|1474.6|1474.8|1474.4|478
1609415700000|2020-12-31 11:55:00|1475||1474.8||1475||1474.8||0
1609415710000|2020-12-31 11:55:10|1474.6||1474.8||1474.8||1474.6||0
1609415720000|2020-12-31 11:55:20|1475|1474.6|1475|1474.6|1475|1474.8|1475|1474.6|417
1609415730000|2020-12-31 11:55:30||1474.4||1474.4||1474.4||1474.4|0
1609415760000|2020-12-31 11:56:00|1474.8|1474.6|1474.6|1474.4|1474.8|1474.8|1474.6|1474.4|772
1609415770000|2020-12-31 11:56:10|1474.4|1474.2|1474.6|1474.4|1474.6|1474.4|1474.4|1474.2|2364
1609415780000|2020-12-31 11:56:20|1474.4|1474.2|1474.6|1474.2|1474.6|1474.4|1474.4|1474.2|1049
1609415790000|2020-12-31 11:56:30|1474.4|1474|1474|1473.6|1474.4|1474|1474|1473.6|1171
1609415800000|2020-12-31 11:56:40|1474.2|1473.8|1474.2|1474|1474.2|1474|1474.2|1473.6|1949
1609415810000|2020-12-31 11:56:50||1473.8||1473.8||1473.8||1473.6|0
1609415820000|2020-12-31 11:57:00|1474.4|1474|1474.4|1474|1474.4|1474.2|1474.4|1473.8|1139
1609415840000|2020-12-31 11:57:20|1474.2|1473.8|1473.6|1473|1474.4|1473.8|1473.6|1473|9015
1609415870000|2020-12-31 11:57:50|1473.4||1473.4||1473.4||1473.4||0
1609415880000|2020-12-31 11:58:00|1473.6|1473.2|1473.2|1473|1473.6|1473.4|1473.2|1472.8|2299
1609415890000|2020-12-31 11:58:10|1473|1472.6|1473|1472.6|1473.2|1472.6|1473|1472.6|352
1609415920000|2020-12-31 11:58:40|1472.8|1472.4|1472|1471.4|1473|1472.6|1472|1471.4|619
1609415930000|2020-12-31 11:58:50|1471.8|1471.2|1471.6|1471.2|1471.8|1471.2|1471.6|1471.2|0
1609415940000|2020-12-31 11:59:00|1471.8|1471.4|1472.8|1472.2|1473|1472.2|1471.8|1471.4|705
1609415950000|2020-12-31 11:59:10|1472.6|1472|1472.6|1472|1472.6|1472|1472.4|1472|143
1609415960000|2020-12-31 11:59:20|1472.4||1472.4||1472.4||1472.4||0
1609415970000|2020-12-31 11:59:30|1472.6|1472.2|1472.4|1472|1472.6|1472.2|1472.2|1472|2662
1609415980000|2020-12-31 11:59:40|1472.2|1471.8|1471.8|1471.6|1472.2|1471.8|1471.8|1471.6|1044
1609415990000|2020-12-31 11:59:50|1471.6|1471.4|1471.4|1471|1471.8|1471.4|1471.4|1471|403
1609416000000|2020-12-31 12:00:00|1471.6|1471.2|1472.4|1471.8|1472.4|1471.8|1471.6|1471|1040
1609416020000|2020-12-31 12:00:20|1472.2|1471.6|1471.6|1471|1472.2|1471.6|1471.6|1471|2126
1609416040000|2020-12-31 12:00:40|1471.4|1471.2|1471.8|1471.4|1472|1471.6|1471.4|1471.2|1058
1609416050000|2020-12-31 12:00:50|1471.6|1471.2|1471.6|1471.4|1471.6|1471.4|1471.6|1471|178
1609416060000|2020-12-31 12:01:00||1471.2||1471.2||1471.2||1471.2|0
1609416070000|2020-12-31 12:01:10|1471.4|1471|1472|1471.6|1472|1471.6|1471.4|1471|3207
1609416080000|2020-12-31 12:01:20|1471.8|1471.4|1471.8|1471.4|1472|1471.4|1471.6|1471|1130
1609416090000|2020-12-31 12:01:30|1472||1471.8||1472||1471.8||0
1609416100000|2020-12-31 12:01:40|1471.6|1471.2|1471.4|1471|1471.6|1471.2|1471.4|1471|332
1609416110000|2020-12-31 12:01:50|1471.2|1471.2|1471.4|1471|1471.4|1471.2|1471.2|1470.8|1325
1609416120000|2020-12-31 12:02:00|1471.6|1471.2|1470.8|1470.4|1472|1471.6|1470.8|1470.4|8976
1609416140000|2020-12-31 12:02:20||1470.6||1470.4||1470.6||1470.4|10000
1609416150000|2020-12-31 12:02:30||1470.6||1470.4||1470.6||1470.4|34
1609416160000|2020-12-31 12:02:40|||||||||250
1609416170000|2020-12-31 12:02:50|1470.6|1470.2|1470.6|1470.4|1470.6|1470.4|1470.6|1470.2|7302
1609416180000|2020-12-31 12:03:00|1470.8|1470.6|1470.8|1470.4|1470.8|1470.6|1470.6|1470.4|1506
1609416220000|2020-12-31 12:03:40|1470.6|1470.2|1468.8|1468.4|1470.6|1470.4|1468.6|1468.4|17433
1609416230000|2020-12-31 12:03:50|1469|1468.8|1469.6|1469.2|1469.6|1469.4|1469|1468.8|3019
1609416240000|2020-12-31 12:04:00|1469.4|1469|1469.4|1469|1469.4|1469|1469.2|1468.6|960
1609416250000|2020-12-31 12:04:10|1469.6|1468.8|1469.6|1469.2|1469.6|1469.2|1469.6|1468.6|1517
1609416260000|2020-12-31 12:04:20|1469.4|1469|1469.2|1468.8|1469.4|1469|1469.2|1468.8|654
1609416270000|2020-12-31 12:04:30|1469.4||1469.2||1469.4||1469.2||0
1609416280000|2020-12-31 12:04:40|1469|1468.4|1468.6|1468.2|1469|1468.6|1468.6|1468.2|6559
1609416290000|2020-12-31 12:04:50|1468.4|1468|1468.4|1468|1468.6|1468|1468.2|1468|1595
1609416300000|2020-12-31 12:05:00|1468.2|1467.8|1468.4|1468|1468.4|1468|1467.8|1467.6|5300
1609416310000|2020-12-31 12:05:10|1468.2|1467.6|1468|1467.6|1468.2|1467.6|1467.8|1467.6|3871
1609416320000|2020-12-31 12:05:20|1468.2|1467.8|1469|1468.4|1469|1468.6|1468.2|1467.6|1877
1609416330000|2020-12-31 12:05:30|1469.2|1468.6|1469|1468.6|1469.4|1469|1468.8|1468.6|1207
1609416340000|2020-12-31 12:05:40|1469.2||1469.2||1469.2||1469.2||0
1609416350000|2020-12-31 12:05:50|1469|1468.8|1469.2|1468.8|1469.2|1469|1469|1468.8|2985
1609416360000|2020-12-31 12:06:00|1469.4|1469|1469.2|1468.8|1469.4|1469.2|1469.2|1468.8|742
1609416370000|2020-12-31 12:06:10|1469|1468.6|1468.8|1468.4|1469|1468.6|1468.8|1468.4|1166
1609416400000|2020-12-31 12:06:40|1469|1468.6|1469.2|1468.8|1469.2|1468.8|1469|1468.4|475
1609416410000|2020-12-31 12:06:50|1469.4|1469|1469.4|1469|1469.4|1469.2|1469.4|1469|983
1609416420000|2020-12-31 12:07:00|1469.6|1469.2|1469.8|1469.4|1469.8|1469.6|1469.6|1469.2|1787
1609416430000|2020-12-31 12:07:10|1469.6|1469.2|1469.8|1469.6|1469.8|1469.6|1469.4|1469|3168
1609416440000|2020-12-31 12:07:20|1470|1469.8|1470.4|1470|1470.4|1470|1470|1469.8|900
1609416470000|2020-12-31 12:07:50||1470.2||1470.2||1470.2||1470.2|0
1609416480000|2020-12-31 12:08:00|1470.6|1470|1469.8|1469.6|1470.6|1470|1469.8|1469.6|5375
1609416490000|2020-12-31 12:08:10|1469.6|1469.4|1469.6|1469|1469.6|1469.4|1469.4|1469|500
1609416500000|2020-12-31 12:08:20||1469.2||1469.2||1469.2||1469.2|0
1609416520000|2020-12-31 12:08:40|1469.4|1469|1469.2|1469|1469.4|1469|1469.2|1469|3171
1609416530000|2020-12-31 12:08:50|1469.4|1469.2|1470|1469.6|1470|1469.6|1469.4|1469.2|1658
1609416540000|2020-12-31 12:09:00||1469.4||1469.4||1469.4||1469.4|0
1609416560000|2020-12-31 12:09:20|1469.8|1469.6|1469.8|1469.4|1469.8|1469.6|1469.6|1469.4|162
1609416570000|2020-12-31 12:09:30|1469.6|1469.2|1469.8|1469.2|1469.8|1469.2|1469.6|1469.2|3
1609416580000|2020-12-31 12:09:40|1469.6|1469.6|1469|1468.6|1469.8|1469.6|1469|1468.6|6342
1609416590000|2020-12-31 12:09:50|1469.2|1469|1469|1468.6|1469.2|1469|1469|1468.6|3013
1609416600000|2020-12-31 12:10:00|1468.8||1469||1469||1468.8||70
1609416610000|2020-12-31 12:10:10|1469.2||1469.2||1469.4||1469.2||0
1609416620000|2020-12-31 12:10:20|1469|1468.8|1469.6|1469|1469.6|1469|1469|1468.8|1361
1609416630000|2020-12-31 12:10:30|1469.4||1469.4||1469.4||1469.4||0
1609416640000|2020-12-31 12:10:40|1469.2||1469.2||1469.4||1469.2||0
1609416650000|2020-12-31 12:10:50|1469|1468.8|1469|1468.8|1469|1468.8|1469|1468.8|645
1609416660000|2020-12-31 12:11:00|1469.2|1469|1469.4|1469|1469.4|1469|1469.2|1469|731
1609416670000|2020-12-31 12:11:10|1469.6|1468.8|1469|1468.8|1469.6|1469.4|1469|1468.8|3791
1609416680000|2020-12-31 12:11:20|1469.2|1469|1469.4|1469|1469.4|1469|1468.8|1468.6|6352
1609416690000|2020-12-31 12:11:30|1469.2|1468.8|1468.6|1468.2|1469.2|1468.8|1468.4|1468.2|3373
1609416710000|2020-12-31 12:11:50|1468.8|1468.4|1468.6|1468.2|1468.8|1468.6|1468.6|1468.2|2634
1609416720000|2020-12-31 12:12:00|1468.8|1468.4|1469.2|1468.8|1469.2|1468.8|1468.8|1468.4|970
1609416740000|2020-12-31 12:12:20|1469.4|1469|1469.4|1469|1469.4|1469|1469.4|1469|0
1609416750000|2020-12-31 12:12:30|1469.2||1469.4||1469.4||1469.2||200
1609416760000|2020-12-31 12:12:40||1469.2||1469.2||1469.2||1469.2|135
1609416770000|2020-12-31 12:12:50|1469.6|1469.4|1469.8|1469.4|1469.8|1469.6|1469.6|1469.4|561
1609416780000|2020-12-31 12:13:00|1469.6|1469.2|1469.8|1469.2|1469.8|1469.4|1469.6|1469.2|270
1609416810000|2020-12-31 12:13:30|1470|1469.4|1470|1469.8|1470|1469.8|1470|1469.4|3355
1609416820000|2020-12-31 12:13:40|1470.2|1470|1470.4|1470.2|1470.4|1470.2|1470.2|1470|909
1609416830000|2020-12-31 12:13:50|1470.2|1470|1470.4|1470|1470.4|1470|1470.2|1470|392
1609416860000|2020-12-31 12:14:20|1470.2||1470.2||1470.2||1470.2||0
1609416880000|2020-12-31 12:14:40|1470|1469.8|1470.4|1470.2|1470.4|1470.2|1470|1469.8|3835
1609416890000|2020-12-31 12:14:50|1470.6||1470.4||1470.6||1470.4||1500
1609416900000|2020-12-31 12:15:00|1470.2|1470|1470.4|1470.2|1470.4|1470.2|1470.2|1470|941
1609416910000|2020-12-31 12:15:10|1470.2|1470|1470|1469.8|1470.4|1470|1470|1469.8|1408
1609416930000|2020-12-31 12:15:30|||||||||250
1609416970000|2020-12-31 12:16:10|1469.8|1469.6|1469.4|1469.2|1469.8|1469.6|1469.4|1469.2|6979
1609416980000|2020-12-31 12:16:20|1469.2|1469|1469.6|1469.2|1469.6|1469.2|1469.2|1469|895
1609417030000|2020-12-31 12:17:10|1469.4|1469|1469.2|1469|1469.6|1469.2|1469.2|1468.8|1351
1609417050000|2020-12-31 12:17:30|||||||||700
1609417060000|2020-12-31 12:17:40|1469|1468.8|1469|1468.6|1469.2|1469|1468.8|1468.4|5890
1609417070000|2020-12-31 12:17:50|1469.2|1468.8|1469.2|1468.8|1469.2|1468.8|1469.2|1468.8|680
1609417080000|2020-12-31 12:18:00|1469.4|1469|1469.6|1469|1469.6|1469.2|1469.4|1469|283
1609417100000|2020-12-31 12:18:20|1469.8|1469.2|1469.8|1469.4|1469.8|1469.6|1469.8|1469.2|5671
1609417110000|2020-12-31 12:18:30|1469.6|1469.2|1469.8|1469.2|1469.8|1469.2|1469.6|1469.2|0
1609417120000|2020-12-31 12:18:40|1469.6||1469.6||1469.8||1469.6||0
1609417130000|2020-12-31 12:18:50|1469.8||1469.6||1469.8||1469.6||0
1609417140000|2020-12-31 12:19:00|1469.8||1469.6||1469.8||1469.6||0
1609417150000|2020-12-31 12:19:10|1469.4|1469|1469.2|1468.8|1469.4|1469|1469.2|1468.8|355
1609417160000|2020-12-31 12:19:20|||||||||42
1609417180000|2020-12-31 12:19:40|1469|1468.6|1469|1468.6|1469|1468.6|1468.8|1468.6|1717
1609417190000|2020-12-31 12:19:50|1468.8|1468.4|1468.4|1468|1469|1468.4|1468.4|1468|8344
1609417200000|2020-12-31 12:20:00|1468.6|1468.2|1468.4|1468|1468.6|1468.2|1468.4|1468|0
1609417210000|2020-12-31 12:20:10|1468.2|1467.8|1468.2|1468|1468.2|1468|1468|1467.8|229
1609417220000|2020-12-31 12:20:20|1468|1467.8|1468|1467.8|1468.2|1468|1467.8|1467.6|353
1609417230000|2020-12-31 12:20:30|1468.2|1468|1468.2|1467.8|1468.2|1468|1468.2|1467.8|538
1609417240000|2020-12-31 12:20:40|1468|1467.2|1467.6|1467.2|1468.2|1467.4|1467.6|1467.2|6681
1609417250000|2020-12-31 12:20:50|1467.8|1467.4|1468.2|1467.8|1468.2|1468|1467.8|1467.2|2686
1609417260000|2020-12-31 12:21:00|||||||||4
1609417280000|2020-12-31 12:21:20|1468|1468|1468.2|1467.8|1468.2|1468|1468|1467.8|2724
1609417290000|2020-12-31 12:21:30|1468|1467.6|1467.4|1467|1468|1467.6|1467.2|1467|3417
1609417300000|2020-12-31 12:21:40|1467.2|1466.8|1466.6|1466.2|1467.2|1466.8|1466.2|1466|10038
1609417310000|2020-12-31 12:21:50|1466.4|1466.4|1466.6|1466.2|1466.6|1466.4|1466.4|1466.2|1000
1609417320000|2020-12-31 12:22:00|1466|1465.8|1466.2|1465.8|1466.2|1465.8|1466|1465.8|4855
1609417350000|2020-12-31 12:22:30|1466.4|1466|1466.4|1466.2|1466.6|1466.2|1466.4|1466|416
1609417360000|2020-12-31 12:22:40|1466|1465.8|1465.8|1465.4|1466|1465.8|1465.8|1465.4|3250
1609417400000|2020-12-31 12:23:20|1465.6|1465|1465.4|1465|1465.6|1465|1465.4|1465|3010
1609417410000|2020-12-31 12:23:30|1465.2|1464.8|1465|1464.6|1465.2|1464.8|1464.8|1464.6|5707
1609417420000|2020-12-31 12:23:40|1465.2|1464.8|1465.4|1465|1465.4|1465|1465|1464.6|2236
1609417430000|2020-12-31 12:23:50|1465.2||1465.4||1465.4||1465.2||369
1609417450000|2020-12-31 12:24:10|1465.2|1464.8|1465.2|1464.8|1465.2|1464.8|1465.2|1464.8|842
1609417460000|2020-12-31 12:24:20|1465|1464.6|1465|1464.6|1465.2|1464.6|1465|1464.6|3405
1609417480000|2020-12-31 12:24:40|1464.8|1464.8|1465.6|1465.2|1465.6|1465.2|1464.8|1464.8|814
1609417490000|2020-12-31 12:24:50|1465.8|1465.4|1465.6|1465.2|1465.8|1465.4|1465.6|1465.2|563
1609417510000|2020-12-31 12:25:10|1465.8|1465.4|1465.8|1465.4|1465.8|1465.6|1465.8|1465.4|429
1609417520000|2020-12-31 12:25:20|1465.6|1465.2|1465.4|1465|1465.6|1465.2|1465.2|1465|615
1609417530000|2020-12-31 12:25:30|1465.2|1464.8|1465.2|1464.8|1465.4|1465|1465|1464.8|3759
1609417540000|2020-12-31 12:25:40|1465|1464.6|1464|1463.6|1465|1464.6|1463.8|1463.6|7631
1609417550000|2020-12-31 12:25:50|1464.2|1463.4|1463.8|1463.4|1464.2|1463.4|1463.8|1463.2|825
1609417560000|2020-12-31 12:26:00|1464|1463.6|1464|1463.6|1464.2|1463.8|1464|1463.6|677
1609417570000|2020-12-31 12:26:10||1463.8||1463.8||1463.8||1463.8|0
1609417580000|2020-12-31 12:26:20|1463.4|1463.2|1464.2|1463.8|1464.2|1463.8|1463.4|1463|5066
1609417590000|2020-12-31 12:26:30|1464|1463.6|1464|1463.6|1464|1463.6|1464|1463.6|0
1609417600000|2020-12-31 12:26:40|1464.2|1463.8|1464.4|1464|1464.4|1464|1464.2|1463.8|508
1609417610000|2020-12-31 12:26:50|1464.2|1463.6|1464|1463.6|1464.2|1463.6|1464|1463.6|335
1609417620000|2020-12-31 12:27:00|1464.2|1463.4|1463.4|1463|1464.2|1463.4|1463.4|1463|2118
1609417630000|2020-12-31 12:27:10|1463.2|1462.6|1463.4|1463|1463.4|1463|1462.8|1462.6|4861
1609417640000|2020-12-31 12:27:20|1463.2|1462.8|1463.2|1462.8|1463.2|1462.8|1463|1462.8|615
1609417650000|2020-12-31 12:27:30|1462.6|1462.4|1462|1461.6|1462.8|1462.4|1461.6|1461.2|8344
1609417660000|2020-12-31 12:27:40|1461.8|1461.4|1462.2|1461.8|1462.4|1462|1461.8|1461.4|397
1609417670000|2020-12-31 12:27:50|1462.4|1461.6|1462.2|1461.8|1462.4|1461.8|1461.6|1461.4|4904
1609417680000|2020-12-31 12:28:00|1462.4|1462|1463.2|1462.8|1463.2|1462.8|1462.4|1462|6278
1609417690000|2020-12-31 12:28:10|1463.4|1463|1464.4|1463.8|1464.4|1463.8|1463.4|1462.8|5805
1609417710000|2020-12-31 12:28:30|1464.2|1463.6|1463.2|1462.8|1464.2|1463.6|1463.2|1462.8|925
1609417720000|2020-12-31 12:28:40|1463|1462.6|1462.8|1462.4|1463|1462.6|1462.8|1462.4|1986
1609417730000|2020-12-31 12:28:50|1462.6|1462.2|1462.2|1461.6|1462.8|1462.2|1462|1461.6|3136
1609417740000|2020-12-31 12:29:00|1462||1462||1462||1462||1000
1609417750000|2020-12-31 12:29:10|1461.8|1461.4|1461.8|1461.2|1461.8|1461.6|1461.2|1461|11625
1609417760000|2020-12-31 12:29:20||1461.4||1461.4||1461.4||1461.4|99
1609417770000|2020-12-31 12:29:30|1462|1461.6|1462.8|1462.2|1462.8|1462.2|1462|1461.6|1234
1609417780000|2020-12-31 12:29:40|1463|1462.4|1463.2|1462.8|1463.4|1462.8|1463|1462.4|5476
1609417790000|2020-12-31 12:29:50|1463.4|1463.2|1462.8|1462.2|1463.8|1463.4|1462.8|1462.2|9426
1609417800000|2020-12-31 12:30:00|1462.6|1462.4|1461.6|1461.2|1463.2|1462.6|1461.6|1461.2|10127
1609417810000|2020-12-31 12:30:10|1461.4|1461|1462.4|1462|1462.6|1462.2|1461.4|1461|6060
1609417820000|2020-12-31 12:30:20|1462.2|1461.8|1462.2|1462|1462.4|1462|1462.2|1461.8|8649
1609417830000|2020-12-31 12:30:30|1462|1461.8|1462.4|1462|1462.4|1462.2|1461.6|1461.4|13151
1609417840000|2020-12-31 12:30:40|1462.2|1461.8|1462.6|1462.2|1462.6|1462.2|1462.2|1461.8|2304
1609417850000|2020-12-31 12:30:50|1462.4|1462|1462.2|1461.8|1462.4|1462|1462|1461.8|0
1609417860000|2020-12-31 12:31:00|1462|1461.6|1462.2|1461.8|1462.2|1461.8|1461.6|1461.4|2939
1609417870000|2020-12-31 12:31:10|1462.4|1462|1462.6|1462|1462.6|1462|1462.4|1462|0
1609417880000|2020-12-31 12:31:20|1462.8|1462.2|1462.6|1462.2|1462.8|1462.4|1462.6|1462.2|0
1609417900000|2020-12-31 12:31:40|1462.2|1462|1461.8|1461.4|1462.6|1462.4|1461.8|1461.4|5932
1609417910000|2020-12-31 12:31:50|1461.6|1461.2|1460.8|1460.4|1461.6|1461.2|1460.6|1460.4|2608
1609417920000|2020-12-31 12:32:00|1461|1460.8|1461.2|1460.6|1461.2|1461|1460.8|1460.6|483
1609417930000|2020-12-31 12:32:10|1461|1460.4|1461.2|1461|1461.2|1461|1460.8|1460.4|2232
1609417940000|2020-12-31 12:32:20|1461.4|1461.2|1462|1461.6|1462.2|1461.8|1461.4|1461|4144
1609417950000|2020-12-31 12:32:30|1461.8|1461.4|1461.8|1461.2|1461.8|1461.4|1461.6|1461.2|44
1609417960000|2020-12-31 12:32:40|1462|1461.4|1462|1461.8|1462.2|1461.8|1462|1461.4|1770
1609417970000|2020-12-31 12:32:50|1462.2|1462|1461|1460.6|1462.4|1462|1461|1460.6|52098
1609417990000|2020-12-31 12:33:10|1461.2|1460.8|1461.6|1461.2|1461.6|1461.2|1461.2|1460.8|1232
1609418000000|2020-12-31 12:33:20|1461.8|1461.4|1462|1461.6|1462|1461.6|1461.8|1461.2|447
1609418010000|2020-12-31 12:33:30|1461.8|1461.4|1461.2|1460.8|1461.8|1461.6|1461.2|1460.8|24675
1609418020000|2020-12-31 12:33:40||1461||1461||1461||1461|1742
1609418030000|2020-12-31 12:33:50|1461.4||1461.4||1461.4||1461.4||2350
1609418040000|2020-12-31 12:34:00|1461.6|1461.2|1461.8|1461.4|1462|1461.4|1461.6|1461.2|2000
1609418050000|2020-12-31 12:34:10|1461.6|1461.2|1461.8|1461.2|1461.8|1461.2|1461.2|1460.8|3889
1609418060000|2020-12-31 12:34:20|1461.6||1461.8||1461.8||1461.6||0
1609418070000|2020-12-31 12:34:30|1462||1462||1462||1461.8||0
1609418080000|2020-12-31 12:34:40|1461.8|1461.4|1462|1461.6|1462|1461.6|1461.8|1461.4|1500
1609418090000|2020-12-31 12:34:50|1462.2|1461.8|1462.4|1461.8|1462.4|1462|1462|1461.8|2255
1609418100000|2020-12-31 12:35:00|1462.2|1462|1462.4|1462|1462.4|1462|1462.2|1462|338
1609418110000|2020-12-31 12:35:10|1462.6|1462.2|1462.8|1462.4|1463|1462.4|1462.4|1462.2|3000
1609418130000|2020-12-31 12:35:30|1462.6|1462.2|1462.4|1462.2|1462.8|1462.2|1462.4|1462.2|2017
1609418140000|2020-12-31 12:35:40||1462||1462||1462||1462|481
1609418160000|2020-12-31 12:36:00|1462.6||1462.4||1462.6||1462.4||0
1609418170000|2020-12-31 12:36:10|1462.6|1462.2|1462.8|1462.4|1462.8|1462.4|1462.6|1462.2|147
1609418190000|2020-12-31 12:36:30|1463|1462.6|1463|1462.6|1463.4|1462.8|1463|1462.6|292
1609418200000|2020-12-31 12:36:40||1462.8||1462.8||1462.8||1462.8|0
1609418210000|2020-12-31 12:36:50|1463.2|1463|1463.2|1463|1463.4|1463|1463.2|1462.8|6528
1609418220000|2020-12-31 12:37:00|1463.4|1462.8|1463.4|1462.8|1463.4|1462.8|1463.4|1462.8|0
1609418230000|2020-12-31 12:37:10|1463.2||1463.2||1463.2||1463.2||0
1609418240000|2020-12-31 12:37:20|1463|1462.6|1463|1462.8|1463|1462.8|1462.8|1462.6|2500
1609418260000|2020-12-31 12:37:40|||||||||278
1609418270000|2020-12-31 12:37:50|||||||||155
1609418280000|2020-12-31 12:38:00|||||||||47
1609418300000|2020-12-31 12:38:20|1463.2|1463|1463.4|1463|1463.4|1463|1463.2|1463|410
1609418330000|2020-12-31 12:38:50|1463.6|1463.2|1463.8|1463.4|1463.8|1463.4|1463.6|1463|800
1609418340000|2020-12-31 12:39:00|1464||1463.8||1464||1463.8||0
1609418350000|2020-12-31 12:39:10|1464|1463.6|1464|1463.6|1464|1463.8|1464|1463.6|440
1609418360000|2020-12-31 12:39:20|1464.2|1463.8|1464.8|1464.4|1464.8|1464.4|1464.2|1463.6|941
1609418370000|2020-12-31 12:39:30|1465||1465||1465||1464.8||0
1609418380000|2020-12-31 12:39:40|1464.8||1465||1465||1464.8||0
1609418390000|2020-12-31 12:39:50||1464.6||1464.8||1464.8||1464.6|0
1609418400000|2020-12-31 12:40:00|1465.2|1464.8|1465.4|1465|1465.4|1465|1465.2|1464.8|291
1609418410000|2020-12-31 12:40:10|1465.2|1464.8|1465.4|1465|1465.4|1465|1465.2|1464.6|0
1609418430000|2020-12-31 12:40:30|1465.2|1464.8|1465.6|1465.2|1465.6|1465.2|1465.2|1464.8|395
1609418440000|2020-12-31 12:40:40|1465.4|1465|1465|1464.6|1465.4|1465|1464.8|1464.4|494
1609418450000|2020-12-31 12:40:50|1464.8|1464.4|1464.8|1464.2|1465|1464.4|1464.8|1464.2|101
1609418470000|2020-12-31 12:41:10|1465|1464.4|1464.4|1463.8|1465|1464.4|1464.4|1463.8|343
1609418480000|2020-12-31 12:41:20|1464.6|1464|1464.8|1464.2|1464.8|1464.2|1464.6|1464|0
1609418490000|2020-12-31 12:41:30|1464.6|1464|1464.6|1464|1464.6|1464|1464.6|1464|0
1609418500000|2020-12-31 12:41:40|1464.8|1464.4|1464.8|1464.4|1464.8|1464.4|1464.8|1464.4|0
1609418510000|2020-12-31 12:41:50|1464.6|1464.2|1464.8|1464.2|1465|1464.4|1464.6|1464.2|250
1609418520000|2020-12-31 12:42:00|1465|1464.4|1464.4|1463.8|1465|1464.4|1464.4|1463.8|1666
1609418530000|2020-12-31 12:42:10|1464.2|1463.6|1464.2|1463.6|1464.4|1463.8|1464.2|1463.6|0
1609418540000|2020-12-31 12:42:20|1464.4|1463.8|1464.4|1463.8|1464.4|1463.8|1464.4|1463.8|141
1609418550000|2020-12-31 12:42:30|1464.6|1464|1464.4|1463.8|1464.6|1464|1464.4|1463.8|250
1609418560000|2020-12-31 12:42:40|1464.6|1464|1464|1463.6|1464.6|1464|1464|1463.6|339
1609418570000|2020-12-31 12:42:50||1463.4||1463.4||1463.4||1463.4|665
1609418580000|2020-12-31 12:43:00|1463.8|1463.2|1463.8|1463.2|1463.8|1463.2|1463.8|1463.2|231
1609418610000|2020-12-31 12:43:30|1464|1463.4|1464.6|1464|1464.6|1464|1464|1463.4|1816
1609418620000|2020-12-31 12:43:40|1464.4|1463.8|1464.6|1464|1464.6|1464|1464.4|1463.8|0
1609418630000|2020-12-31 12:43:50|1464.4|1463.8|1464.6|1464|1464.6|1464|1464.4|1463.8|500
1609418640000|2020-12-31 12:44:00|1464.4|1463.8|1464.4|1463.8|1464.4|1463.8|1464.4|1463.8|0
1609418660000|2020-12-31 12:44:20|1464.6|1464|1464|1463.4|1464.6|1464|1464|1463.4|0
1609418670000|2020-12-31 12:44:30|1464.2|1463.6|1464.2|1463.6|1464.4|1463.8|1464.2|1463.6|0
1609418680000|2020-12-31 12:44:40|1464.4|1463.8|1464.4|1463.8|1464.4|1463.8|1464.4|1463.8|0
1609418720000|2020-12-31 12:45:20|1464.2|1463.6|1464.8|1464.2|1464.8|1464.2|1464.2|1463.6|42
1609418730000|2020-12-31 12:45:30|1464.6|1464|1464.6|1464|1464.8|1464.2|1464.6|1464|119
1609418740000|2020-12-31 12:45:40|1464.8|1464.2|1464.8|1464.2|1464.8|1464.2|1464.8|1464.2|683
1609418750000|2020-12-31 12:45:50|1464.6|1464|1464.8|1464.2|1465|1464.4|1464.6|1464|0
1609418760000|2020-12-31 12:46:00|1465.2|1464.6|1465.2|1464.6|1465.2|1464.6|1465.2|1464.6|500
1609418790000|2020-12-31 12:46:30|1465|1464.4|1465|1464.4|1465|1464.4|1465|1464.4|0
1609418800000|2020-12-31 12:46:40|1464.8|1464.6|1465|1464.4|1465|1464.6|1464.8|1464.4|0
1609418820000|2020-12-31 12:47:00|1465.2|1464.6|1465|1464.4|1465.2|1464.6|1465|1464.4|35
1609418850000|2020-12-31 12:47:30|1465.2|1464.6|1465|1464.4|1465.2|1464.6|1465|1464.4|64
1609418860000|2020-12-31 12:47:40|1465.4|1465|1465.4|1465|1465.4|1465|1465.4|1465|299
1609418870000|2020-12-31 12:47:50|1465.2|1464.8|1465|1464.6|1465.4|1465|1465|1464.6|101
1609418880000|2020-12-31 12:48:00|1464.8|1464.4|1465|1464.4|1465.2|1464.6|1464.8|1464.4|0
1609418890000|2020-12-31 12:48:10|1465.2|1464.6|1465.2|1464.6|1465.2|1464.6|1465|1464.4|675
1609418910000|2020-12-31 12:48:30|1465|1464.4|1464.8|1464.2|1465|1464.4|1464.8|1464.2|154
1609418920000|2020-12-31 12:48:40|1464.6|1464|1465.2|1464.4|1465.2|1464.4|1464.6|1464|0
1609418930000|2020-12-31 12:48:50|1465|1464.6|1465.2|1464.6|1465.2|1464.6|1465|1464.6|0
1609418940000|2020-12-31 12:49:00|1465|1464|1465|1464.4|1465|1464.4|1464.6|1464|0
1609418950000|2020-12-31 12:49:10|1464.8|1464.2|1464.6|1464.2|1464.8|1464.2|1464.6|1464.2|347
1609418960000|2020-12-31 12:49:20|1464.8|1464|1464.6|1464|1464.8|1464.2|1464.2|1463.8|139
1609418970000|2020-12-31 12:49:30|1464.4|1463.8|1464.4|1463.8|1464.6|1464|1464.4|1463.8|500
1609418980000|2020-12-31 12:49:40|1464.6|1464|1464.2|1463.6|1464.6|1464|1464.2|1463.6|31
1609419020000|2020-12-31 12:50:20|1464|1463.8|1464.4|1463.8|1464.4|1464|1464|1463.6|408
1609419030000|2020-12-31 12:50:30|1464.2|1463.6|1464.4|1463.8|1464.6|1464|1464.2|1463.6|138
1609419080000|2020-12-31 12:51:20|1464.6|1464|1464.6|1464|1464.6|1464|1464.6|1464|0
1609419090000|2020-12-31 12:51:30|1464.4|1463.8|1464.6|1464|1464.6|1464|1464.4|1463.8|0
1609419100000|2020-12-31 12:51:40|1464.4|1463.4|1464.2|1463.6|1464.4|1463.6|1464|1463.4|408
1609419110000|2020-12-31 12:51:50|1464.4|1463.8|1464.2|1463.6|1464.4|1463.8|1464.2|1463.6|0
1609419120000|2020-12-31 12:52:00|1464|1463.4|1463.8|1463.4|1464.2|1463.6|1463.8|1463.4|3
1609419130000|2020-12-31 12:52:10|1463.6|1463.2|1463.4|1462.8|1463.6|1463.2|1463.4|1462.8|154
1609419140000|2020-12-31 12:52:20|1463.6|1463|1463.4|1462.8|1463.6|1463|1463.4|1462.8|0
1609419150000|2020-12-31 12:52:30|1463.6|1463|1463.4|1463|1463.6|1463.2|1463.4|1463|25
1609419160000|2020-12-31 12:52:40|1463.6|1463.2|1463.6|1463.2|1463.6|1463.2|1463.4|1463|0
1609419170000|2020-12-31 12:52:50|1463.8|1463|1463.6|1463.2|1463.8|1463.2|1463.4|1463|231
1609419180000|2020-12-31 12:53:00||1463||1463||1463||1463|200
1609419190000|2020-12-31 12:53:10|1463.8|1463.2|1463.8|1463.2|1463.8|1463.2|1463.6|1463|0
1609419200000|2020-12-31 12:53:20|1463.6|1463|1463.8|1463.2|1464|1463.4|1463.6|1463|0
1609419210000|2020-12-31 12:53:30||1463.4||1463.4||1463.4||1463.4|0
1609419230000|2020-12-31 12:53:50|1464||1464||1464||1464||730
1609419250000|2020-12-31 12:54:10|1463.8|1463.2|1463.8|1463.2|1463.8|1463.2|1463.8|1463.2|32
1609419280000|2020-12-31 12:54:40|1464|1463|1463.6|1463|1464|1463|1463.6|1463|94
1609419290000|2020-12-31 12:54:50|1463.4|1462.8|1463.4|1462.8|1463.6|1463|1463.4|1462.8|1170
1614153600000|2021-02-24 08:00:00|1687|1685|1684.6|1683|1687|1685|1684.2|1683|112123
1614153610000|2021-02-24 08:00:10|1684.8|1682.2|1683|1681.6|1684.8|1682.2|1681.4|1680|13317
1614153620000|2021-02-24 08:00:20|1682.6|1681.8|1682.6|1681|1684.8|1684|1681.4|1680|7564
1614153630000|2021-02-24 08:00:30|1682.4|1680.8|1677.4|1675.4|1682.4|1680.8|1677.2|1675|23420
1614153640000|2021-02-24 08:00:40|1677.6|1675.8|1682.6|1681.6|1682.6|1681.6|1677.4|1675.8|11895
1614153650000|2021-02-24 08:00:50|1683|1682.4|1682.2|1680|1683.6|1682.4|1681.6|1680|7108
1614153660000|2021-02-24 08:01:00|1681.8|1680.2|1682.4|1681.4|1682.4|1681.4|1680.8|1680|623
1614153670000|2021-02-24 08:01:10|1682|1681.2|1684.4|1683.2|1685.6|1684.8|1681.8|1680.6|9544
1614153680000|2021-02-24 08:01:20|1684.2|1683.4|1683.8|1682.8|1684.4|1683.4|1683.8|1682.8|0
1614153690000|2021-02-24 08:01:30|1684|1683|1685|1684.2|1685|1684.6|1683|1682.2|9181
1614153700000|2021-02-24 08:01:40|1685.6|1684.4|1685.8|1684.4|1687|1686.2|1685|1683.6|22047
1614153710000|2021-02-24 08:01:50|1685.6|1684.2|1685.8|1684.6|1686.4|1685.6|1685|1684|5298
1614153720000|2021-02-24 08:02:00|1685.6|1684.4|1685|1684|1685.8|1684.6|1684|1683.2|4377
1614153730000|2021-02-24 08:02:10|1684.8|1683.8|1684.2|1683.2|1684.8|1683.8|1683.2|1681.8|3781
1614153740000|2021-02-24 08:02:20|1684|1683|1684.2|1683|1684.8|1684|1684|1682.4|1533
1614153750000|2021-02-24 08:02:30|1685|1683.2|1682.6|1681.4|1685.6|1684.4|1682.6|1681.4|3109
1614153760000|2021-02-24 08:02:40|1682.4|1681.2|1680.2|1679|1683.2|1682|1680|1679|1736
1614153770000|2021-02-24 08:02:50|1680|1678.8|1679.2|1678|1680|1678.8|1678.8|1678|0
1614153780000|2021-02-24 08:03:00|1679|1677.8|1680.4|1679.2|1681.2|1680.2|1678.8|1677.8|7757
1614153790000|2021-02-24 08:03:10|1680.2|1679|1680.2|1678.6|1680.4|1679|1679.6|1678.4|0
1614153800000|2021-02-24 08:03:20|1680|1678.4|1678|1677.2|1680.2|1678.4|1678|1677|6161
1614153810000|2021-02-24 08:03:30|1677.8|1677|1675.6|1674.4|1677.8|1677|1675.4|1674.2|12406
1614153820000|2021-02-24 08:03:40|1675.8|1674.6|1677.6|1676.4|1677.6|1676.4|1675.6|1674.6|308
1614153830000|2021-02-24 08:03:50|1677.8|1676.6|1676.8|1675.6|1678|1677|1674.8|1674|12733
1614153840000|2021-02-24 08:04:00|1677|1675.8|1676.8|1675.6|1678.6|1676.6|1676.4|1675.6|7006
1614153850000|2021-02-24 08:04:10|1677|1675.8|1678.4|1677.4|1679.2|1678|1677|1675.8|3196
1614153860000|2021-02-24 08:04:20|1678.6|1677.6|1677.6|1676.6|1679.2|1678.2|1677.6|1676.6|670
1614153870000|2021-02-24 08:04:30|1677.4|1676.8|1676.6|1676|1677.4|1676.8|1676.6|1675.6|807
1614153880000|2021-02-24 08:04:40|1677.4|1676.2|1678.8|1677.6|1679|1677.8|1677.4|1676.2|2526
1614153890000|2021-02-24 08:04:50|1678.6|1677.4|1679.4|1678.2|1679.4|1678.2|1678.6|1677|1010
1614153900000|2021-02-24 08:05:00|1680|1678.6|1682.2|1680.6|1683.8|1682.4|1680|1678.6|8148
1614153910000|2021-02-24 08:05:10|1682|1680.4|1681.8|1680.8|1682.8|1681.6|1681|1680|4901
1614153920000|2021-02-24 08:05:20|1682.2|1681|1683|1681.6|1684|1682.6|1682|1681|5452
1614153930000|2021-02-24 08:05:30|1682.8|1680.2|1679.4|1678|1683.2|1681.8|1679.2|1678|12056
1614153940000|2021-02-24 08:05:40|1679.2|1677.8|1678.6|1677.4|1680.2|1679|1678.6|1677.4|4632
1614153950000|2021-02-24 08:05:50|1678.8|1677|1679.2|1678|1679.4|1678.2|1677.8|1677|5406
1614153960000|2021-02-24 08:06:00|1679.4|1678.2|1681.2|1680.4|1682.2|1681|1679.4|1678.2|3846
1614153970000|2021-02-24 08:06:10|1681.4|1680.6|1681.2|1680.2|1682|1681|1680.6|1679.8|384
1614153980000|2021-02-24 08:06:20|1681.4|1680.4|1680|1679|1681.8|1680.6|1679.8|1679|1420
1614153990000|2021-02-24 08:06:30|1680.2|1679.2|1681.6|1680.6|1681.8|1680.6|1680.2|1679.2|473
1614154000000|2021-02-24 08:06:40|1681.8|1680.4|1678.6|1677.4|1681.8|1680.4|1678|1677.4|12430
1614154010000|2021-02-24 08:06:50|1678.4|1677.2|1676.2|1675.2|1678.4|1677.2|1675.6|1674.8|19732
1614154020000|2021-02-24 08:07:00|1676.4|1675.4|1676.4|1675.2|1677.4|1676.2|1675.2|1674|2272
1614154030000|2021-02-24 08:07:10|1676.2|1675|1675.2|1674.4|1676.2|1675|1674.8|1674|3200
1614154040000|2021-02-24 08:07:20|1675|1674.2|1673.6|1672.4|1675.2|1674.2|1672.8|1671.8|4438
1614154050000|2021-02-24 08:07:30|1673.4|1672.6|1673.4|1672.4|1673.4|1672.8|1673.4|1672.4|40
1614154060000|2021-02-24 08:07:40|1673.2|1672.6|1675.4|1674.8|1676|1675|1673|1672.4|13810
1614154070000|2021-02-24 08:07:50|1675.2|1674.6|1678.8|1677.8|1679|1677.8|1674.8|1673.8|7606
1614154080000|2021-02-24 08:08:00|1679|1678|1678.8|1677.8|1679.6|1678.4|1678.2|1677.2|3971
1614154090000|2021-02-24 08:08:10|1679|1677.6|1678|1677.2|1679.2|1678.2|1677.6|1676.4|6170
1614154100000|2021-02-24 08:08:20|1677.8|1677|1675.8|1675|1677.8|1677|1675.8|1675|4721
1614154110000|2021-02-24 08:08:30|1675.6|1674.8|1674.2|1672.6|1675.6|1674.8|1673.6|1672.6|7654
1614154120000|2021-02-24 08:08:40|1674.4|1672.8|1674.4|1673.6|1674.6|1673.6|1673.8|1672.4|2371
1614154130000|2021-02-24 08:08:50|1674.6|1673.8|1676|1675.2|1676.4|1675.6|1674.6|1673.8|2022
1614154140000|2021-02-24 08:09:00|1676.2|1675.4|1677|1676.4|1677.6|1676.4|1676|1675.2|10755
1614154150000|2021-02-24 08:09:10|1676.8|1676.2|1676.2|1675.2|1676.8|1676.2|1675.8|1675|425
1614154160000|2021-02-24 08:09:20|1676.4|1675.4|1676.6|1675.8|1677|1676.2|1676.4|1675.4|1024
1614154170000|2021-02-24 08:09:30|1676.8|1676|1678.6|1677.6|1678.8|1677.8|1676.8|1676|1580
1614154180000|2021-02-24 08:09:40|1678.8|1677.8|1679.4|1678.2|1679.6|1678.4|1678|1677|3235
1614154190000|2021-02-24 08:09:50|1679.2|1678|1678.4|1677.8|1679.4|1678.2|1678.2|1677.2|1000
1614154200000|2021-02-24 08:10:00|1678.2|1678|1677.8|1677|1678.2|1678|1677.6|1676.6|1460
1614154210000|2021-02-24 08:10:10|1677.6|1677.2|1678.2|1677.4|1678.4|1677.6|1677.6|1677|1219
1614154220000|2021-02-24 08:10:20|1678.4|1677.6|1677|1676|1678.4|1677.6|1676.2|1675.2|3363
1614154230000|2021-02-24 08:10:30|1676.8|1675.8|1676.6|1675.6|1677|1676|1676.2|1675|0
1614154240000|2021-02-24 08:10:40|1676.4|1675.4|1675.8|1675|1676.4|1675.4|1675.4|1675|2973
1614154250000|2021-02-24 08:10:50|1676|1675.2|1675.2|1674.4|1676.2|1675.2|1674.6|1674|4454
1614154260000|2021-02-24 08:11:00|1675|1674.2|1675.8|1675|1675.8|1675.4|1674.6|1674|10036
1614154270000|2021-02-24 08:11:10|1675.6|1674.8|1677.2|1676.4|1677.2|1676.4|1675|1674.6|9951
1614154280000|2021-02-24 08:11:20|1677|1676.2|1676.6|1676|1677.2|1676.4|1676.4|1675.6|280
1614154290000|2021-02-24 08:11:30|1676.4|1675.8|1677.2|1676.6|1677.2|1677|1676.4|1675.8|4504
1614154300000|2021-02-24 08:11:40|1677|1676.4|1676.4|1675.8|1677.2|1676.4|1676.4|1675.4|2733
1614154310000|2021-02-24 08:11:50|1676.6|1676|1676.2|1675.8|1677|1676|1675.8|1675|4794
1614154320000|2021-02-24 08:12:00|1676|1675.6|1675.6|1675|1676.2|1675.8|1675.6|1675|4519
1614154330000|2021-02-24 08:12:10|1675.8|1675.2|1675.2|1674.4|1676.2|1675.6|1675.2|1674.4|5178
1614154340000|2021-02-24 08:12:20|1675|1674.2|1673.6|1673|1675.2|1674.4|1673.6|1673|16250
1614154350000|2021-02-24 08:12:30|1673|1672.8|1672.4|1672|1673.4|1672.8|1672.2|1671.2|12839
1614154360000|2021-02-24 08:12:40|1672.2|1671.8|1672|1671.2|1672.6|1672|1671.8|1671.2|2760
1614154370000|2021-02-24 08:12:50|1672.2|1671.4|1672.8|1671.8|1673.6|1672.8|1672.2|1671.4|6414
1614154380000|2021-02-24 08:13:00|1672.6|1671.6|1671.8|1671.2|1673|1672|1671.8|1671.2|250
1614154390000|2021-02-24 08:13:10|1672|1671.4|1672|1671|1672.4|1672|1671.4|1671|9675
1614154400000|2021-02-24 08:13:20|1671.8|1670.8|1671.4|1671|1671.8|1671|1671|1670.2|6437
1614154410000|2021-02-24 08:13:30|1671.2|1670.8|1670|1669.4|1671.4|1670.8|1670|1669.4|14591
1614154420000|2021-02-24 08:13:40|1670.2|1669.6|1669.6|1669.2|1670.2|1669.8|1669.2|1669|24009
1614154430000|2021-02-24 08:13:50|1669.8|1669.4|1669.6|1669|1670.4|1669.8|1669|1668.4|34942
1614154440000|2021-02-24 08:14:00|1669.8|1669.2|1669.4|1668.8|1669.8|1669.4|1668.6|1668.2|1839
1614154450000|2021-02-24 08:14:10|1669.6|1669|1670.4|1669.6|1670.4|1669.6|1669.4|1668.4|516
1614154460000|2021-02-24 08:14:20|1670.6|1669.8|1671.2|1670.4|1671.6|1671|1670.6|1669.8|7951
1614154470000|2021-02-24 08:14:30|1671.4|1670.8|1672.4|1671.6|1672.8|1672|1671.2|1670.4|2464
1614154480000|2021-02-24 08:14:40|1672.2|1671.4|1672.4|1672|1673.2|1672.2|1672|1671.2|296
1614154490000|2021-02-24 08:14:50|1672.2|1671.8|1672.4|1671.6|1673|1672.4|1671.6|1670.8|3159
1614154500000|2021-02-24 08:15:00|1672.6|1671.8|1673|1672.2|1673|1672.2|1672.4|1671.6|0
1614154510000|2021-02-24 08:15:10|1673.2|1672.8|1672.8|1672|1674.8|1673.8|1672.8|1671.8|3572
1614154520000|2021-02-24 08:15:20|1673|1671.8|1672.2|1671.6|1673|1672.4|1672.2|1671.4|4701
1614154530000|2021-02-24 08:15:30|1672|1671.4|1671.8|1670.8|1672|1671.4|1671|1670.4|400
1614154540000|2021-02-24 08:15:40|1671.6|1671|1669.6|1669|1671.8|1671.4|1669.6|1669|13488
1614154550000|2021-02-24 08:15:50|1669.4|1668.8|1668|1667.6|1669.4|1668.8|1668|1667.4|16854
1614154560000|2021-02-24 08:16:00|1667.8|1667.4|1667.8|1667.2|1668.2|1667.8|1667.4|1667|12724
1614154570000|2021-02-24 08:16:10|1668|1667.4|1668|1667.8|1668.2|1667.8|1667.2|1667|19613
1614154580000|2021-02-24 08:16:20|1667.8|1667.6|1668|1667.4|1668|1667.6|1667.8|1667.4|0
1614154590000|2021-02-24 08:16:30|1668.2|1667.6|1669.4|1668.4|1669.8|1669.2|1668|1667.6|13349
1614154600000|2021-02-24 08:16:40|1669.6|1668|1668.2|1668|1669.6|1668.2|1668.2|1667.6|12420
1614154610000|2021-02-24 08:16:50|1668.4|1668.2|1667.2|1666.6|1668.4|1668.2|1667|1666.6|6870
1614154620000|2021-02-24 08:17:00|1667|1666.4|1669.6|1669.2|1669.8|1669.2|1666.6|1666|10362
1614154630000|2021-02-24 08:17:10|1669.8|1669.4|1671.8|1671|1672|1671|1669.8|1669|1381
1614154640000|2021-02-24 08:17:20|1672|1671.2|1672.8|1672|1673|1672|1671.6|1671.2|0
1614154650000|2021-02-24 08:17:30|1673|1671.8|1672.6|1671.8|1673.2|1671.8|1672.6|1671.6|0
1614154660000|2021-02-24 08:17:40|1672.8|1671.6|1674|1673.4|1674.2|1673.4|1672.6|1671.6|0
1614154670000|2021-02-24 08:17:50|1674.2|1673.6|1675|1674.8|1675|1674.8|1674.2|1673.4|3379
1614154680000|2021-02-24 08:18:00|1675.2|1675|1674.8|1674|1675.4|1675|1674|1673.4|5856
1614154690000|2021-02-24 08:18:10|1675|1674.4|1675.2|1674.4|1675.4|1674.8|1674.8|1674|385
1614154700000|2021-02-24 08:18:20|1675.4|1674.6|1675.6|1675.2|1675.8|1675.2|1674.8|1674.2|0
1614154710000|2021-02-24 08:18:30|1675.4|1675|1676.6|1676|1676.8|1676.4|1675.4|1675|10378
1614154720000|2021-02-24 08:18:40|1676.8|1675.8|1677.6|1676.8|1677.8|1677|1676.8|1675.8|6121
1614154730000|2021-02-24 08:18:50|1677.8|1677|1678.4|1677.4|1678.6|1678|1677.8|1677|1653
1614154740000|2021-02-24 08:19:00|1678.2|1677.2|1678|1677.4|1679.8|1679.6|1677.4|1676.8|13157
1614154750000|2021-02-24 08:19:10|1678.2|1677.2|1677|1676.6|1678.2|1677.2|1676.6|1676.4|5211
1614154760000|2021-02-24 08:19:20|1677.2|1676.8|1678|1677.6|1678.2|1677.6|1677|1676.4|4591
1614154770000|2021-02-24 08:19:30|1678.2|1677.8|1678.4|1677.6|1678.8|1678.2|1678.2|1677.4|667
1614154780000|2021-02-24 08:19:40|1678.6|1677.8|1678|1677.4|1678.8|1678.4|1678|1677.2|3020
1614154790000|2021-02-24 08:19:50|1678.2|1677.2|1678|1677.4|1678.4|1677.8|1678|1677|219
1614154800000|2021-02-24 08:20:00|1678.2|1677.6|1678.6|1677.8|1679.2|1678.6|1677.4|1677|23226
1614154810000|2021-02-24 08:20:10|1678.4|1678|1678.6|1678.2|1678.6|1678.4|1678.4|1677.8|0
1614154820000|2021-02-24 08:20:20|1678.4|1678.4|1678.4|1678|1678.6|1678.4|1678|1677.4|500
1614154830000|2021-02-24 08:20:30|1678.6|1678.2|1678.6|1678|1679.8|1679.2|1678.4|1677.8|5196
1614154840000|2021-02-24 08:20:40|1678.4|1677.8|1679.2|1678.4|1679.6|1678.6|1677.2|1677|4800
1614154850000|2021-02-24 08:20:50|1679.4|1678.6|1680.2|1680|1681.6|1681|1679.2|1678.4|27854
1614154860000|2021-02-24 08:21:00|1680|1679.8|1681.6|1681|1681.8|1681.2|1679.2|1678.8|27463
1614154870000|2021-02-24 08:21:10|1681.4|1680.8|1681.2|1680.4|1681.6|1681.2|1680.6|1680.2|4212
1614154880000|2021-02-24 08:21:20|1681.4|1680.8|1681.4|1680.6|1681.6|1681.2|1681|1680.4|300
1614154890000|2021-02-24 08:21:30|1681.2|1680.4|1679.2|1678.8|1681.2|1680.4|1679.2|1678.8|2198
1614154900000|2021-02-24 08:21:40|1679|1678.6|1678.6|1678|1679.2|1678.8|1678|1677.6|5916
1614154910000|2021-02-24 08:21:50|1678.8|1677.8|1678.8|1677.8|1679|1678.4|1678.6|1677.8|0
1614154920000|2021-02-24 08:22:00|1678.6|1677.6|1678.2|1677.6|1678.6|1678|1677.6|1677|1640
1614154930000|2021-02-24 08:22:10|1678.4|1677.8|1678.4|1677.6|1678.8|1678|1678|1677.4|2147
1614154940000|2021-02-24 08:22:20|1678.6|1677.4|1679|1678.4|1679|1678.6|1678.6|1677.4|838
1614154950000|2021-02-24 08:22:30|1678.8|1678.2|1679|1678.4|1679|1678.6|1678.8|1678.2|400
1614154960000|2021-02-24 08:22:40|1678.8|1678.2|1679.2|1678.6|1679.2|1679|1678.4|1677.8|3041
1614154970000|2021-02-24 08:22:50|1679.4|1678.8|1679.6|1679|1679.6|1679.2|1679.2|1678.8|1106
1614154980000|2021-02-24 08:23:00|1679.8|1679.2|1680.8|1680.6|1681|1680.6|1679.6|1679.2|10981
1614154990000|2021-02-24 08:23:10|1681|1680.4|1681.4|1681.2|1682.4|1681.6|1681|1680.4|6547
1614155000000|2021-02-24 08:23:20|1681.6|1681|1680.8|1680.2|1682.2|1681.6|1680.8|1680.2|9876
1614155010000|2021-02-24 08:23:30|1680.6|1680|1679.6|1679|1680.8|1680.4|1679.6|1678.8|6127
1614155020000|2021-02-24 08:23:40|1679.8|1679.2|1680|1679|1680|1679.4|1679.8|1679|9
1614155030000|2021-02-24 08:23:50|1679.8|1679.2|1679.6|1679|1679.8|1679.2|1679.2|1678.4|14147
1614155040000|2021-02-24 08:24:00|1679.8|1679.2|1680.8|1679.8|1681|1680.4|1679.6|1679.2|7406
1614155050000|2021-02-24 08:24:10|1680.6|1679.6|1680.6|1679.8|1680.8|1679.8|1680.2|1679.6|0
1614155060000|2021-02-24 08:24:20|1680.8|1680|1681|1680.6|1681.2|1680.6|1680.6|1680|0
1614155070000|2021-02-24 08:24:30|1681.2|1680.4|1681.2|1680.6|1681.4|1680.8|1681.2|1680.4|219
1614155080000|2021-02-24 08:24:40|1681|1680.4|1681|1680.6|1681|1680.6|1680.4|1680|1925
1614155090000|2021-02-24 08:24:50|1680.8|1680.4|1680.8|1680.4|1681|1680.6|1680.6|1680.2|0
1614155100000|2021-02-24 08:25:00|1680.6|1680.2|1680.2|1679.6|1680.6|1680.2|1680.2|1679.6|3407
1614155110000|2021-02-24 08:25:10|1680|1679.4|1680|1679.6|1680|1679.8|1679.6|1679.2|1916
1614155120000|2021-02-24 08:25:20|1680.2|1679.8|1681.4|1680.8|1681.6|1680.8|1680.2|1679.8|2060
1614155130000|2021-02-24 08:25:30|1681.2|1680.6|1680.8|1680.4|1681.2|1680.8|1680.6|1680.2|2580
1614155140000|2021-02-24 08:25:40|1681|1680.2|1681|1680.4|1681|1680.4|1680.8|1680.2|0
1614155150000|2021-02-24 08:25:50|1680.8|1680.2|1679.6|1679|1680.8|1680.2|1679.6|1679|3085
1614155160000|2021-02-24 08:26:00|1679.4|1678.8|1679.4|1679|1679.6|1679.2|1678.6|1678.2|5632
1614155170000|2021-02-24 08:26:10|1679.6|1679.2|1680.8|1679.8|1680.8|1680.2|1679.4|1679|100
1614155180000|2021-02-24 08:26:20|1681|1680|1680.4|1679.6|1681.2|1680.8|1680.4|1679.6|17611
1614155190000|2021-02-24 08:26:30|1680.2|1679.4|1680.6|1680|1680.6|1680.2|1680|1679.4|6753
1614155200000|2021-02-24 08:26:40|1680.4|1680.2|1680.8|1680.2|1680.8|1680.4|1680.2|1680|1579
1614155210000|2021-02-24 08:26:50|1680.6|1680|1680.6|1680.2|1680.6|1680.2|1679.8|1679.6|1522
1614155220000|2021-02-24 08:27:00|1680.4|1680|1681.6|1681.2|1681.8|1681.2|1680.2|1679.8|2652
1614155230000|2021-02-24 08:27:10|1681.8|1681.4|1682.2|1681.2|1682.4|1681.8|1681.6|1680.8|2988
1614155240000|2021-02-24 08:27:20|1682.4|1681.4|1682.4|1681.6|1682.6|1681.6|1682|1681.4|0
1614155250000|2021-02-24 08:27:30|1682.2|1681.4|1682.6|1682|1682.8|1682|1682|1681.2|1453
1614155260000|2021-02-24 08:27:40|1682.4|1681.8|1682.4|1681.6|1682.4|1681.8|1681.6|1681|3441
1614155270000|2021-02-24 08:27:50|1682.2|1681.4|1682.6|1682.2|1682.6|1682.2|1682|1681.4|321
1614155280000|2021-02-24 08:28:00|1682.4|1682|1682.4|1681.6|1682.8|1682.2|1682.4|1681.6|5000
1614155290000|2021-02-24 08:28:10|1682.6|1681.8|1682.6|1682.2|1682.8|1682.2|1682|1681.4|4300
1614155300000|2021-02-24 08:28:20|1682.4|1682|1682.6|1681.8|1682.6|1682.2|1682.2|1681.6|529
1614155310000|2021-02-24 08:28:30|1682.8|1682|1683.6|1683|1683.6|1683.2|1682.8|1682|11984
1614155320000|2021-02-24 08:28:40|1683.4|1682.8|1683.6|1683|1684|1683.6|1683.4|1682.8|3116
1614155330000|2021-02-24 08:28:50|1683.4||1683.4||1683.4||1683.4||0
1614155340000|2021-02-24 08:29:00|1683.2|1682.8|1683.2|1682.6|1683.8|1683.6|1683.2|1682.6|3480
1614155350000|2021-02-24 08:29:10|1683|1682.2|1683.2|1682.4|1683.2|1682.4|1682.6|1682|4027
1614155360000|2021-02-24 08:29:20|1683|1682.2|1682.2|1681.8|1683|1682.2|1682|1681.4|1239
1614155370000|2021-02-24 08:29:30|1682|1681.6|1681.4|1681|1682.2|1681.6|1681.4|1681|0
1614155380000|2021-02-24 08:29:40|1681.6|1681.2|1681.8|1681.2|1681.8|1681.4|1681.6|1681|913
1614155390000|2021-02-24 08:29:50|1682|1681.4|1682.4|1682|1682.8|1682.2|1682|1681.4|3030
1614155400000|2021-02-24 08:30:00|1682.2|1681.8|1682.8|1682.4|1682.8|1682.4|1682.2|1681.8|1668
1614155410000|2021-02-24 08:30:10|1682.6|1682.2|1683.6|1683|1683.6|1683|1682.4|1682|1580
1614155420000|2021-02-24 08:30:20|1683.4|1683.2|1683.6|1683.2|1683.6|1683.2|1683.4|1683|0
1614155430000|2021-02-24 08:30:30|1683.4|1683|1683.2|1682.6|1683.4|1683|1682.4|1681.8|457
1614155440000|2021-02-24 08:30:40|1683.4|1682.8|1683.6|1683|1683.8|1683.4|1683.4|1682.6|3632
1614155450000|2021-02-24 08:30:50|1683.4|1682.8|1683.8|1683.2|1683.8|1683.2|1683.2|1682.6|2485
1614155460000|2021-02-24 08:31:00|1683.6|1683|1683.6|1683|1683.8|1683.2|1683.4|1683|0
1614155470000|2021-02-24 08:31:10|1683.8|1683.2|1684|1683.4|1684|1683.8|1683.8|1683.2|1117
1614155480000|2021-02-24 08:31:20|1684.2|1683.6|1685.2|1684.8|1685.4|1684.8|1684.2|1683.6|35490
1614155490000|2021-02-24 08:31:30|1685.4|1684.6|1685.4|1685|1685.4|1685.2|1685|1684.6|1862
1614155500000|2021-02-24 08:31:40|1685.2|1684.8|1685.8|1685.2|1685.8|1685.4|1684.8|1684.6|7722
1614155510000|2021-02-24 08:31:50|1685.6|1685|1686.6|1685.6|1686.8|1686|1685.6|1685|4301
1614155520000|2021-02-24 08:32:00|1686.4|1685.8|1687.4|1687|1687.8|1687.2|1686|1685.6|18072
1614155530000|2021-02-24 08:32:10|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687|1686.8|4014
1614155540000|2021-02-24 08:32:20|1687.4|1687|1687.2|1686.8|1687.6|1687.2|1687|1686.6|3740
1614155550000|2021-02-24 08:32:30|1687.4|1686.6|1687.8|1687.6|1688|1687.6|1687.4|1686.6|4848
1614155560000|2021-02-24 08:32:40|1687.6|1687.4|1687.2|1686.8|1687.8|1687.4|1686.8|1686.6|6613
1614155570000|2021-02-24 08:32:50|1687.4|1686.6|1687|1686|1687.6|1686.6|1686.4|1685.6|7711
1614155580000|2021-02-24 08:33:00|1686.8|1686.2|1685.8|1685.4|1687.2|1686.6|1685.6|1685.2|2916
1614155590000|2021-02-24 08:33:10|1686|1685.2|1684.2|1683.8|1686.2|1685.2|1684.2|1683.8|5122
1614155600000|2021-02-24 08:33:20|1684.4|1684|1684.2|1683.6|1684.6|1684.2|1683.8|1683.2|1284
1614155610000|2021-02-24 08:33:30|1684|1683.4|1684|1683.4|1684|1683.6|1684|1683.2|0
1614155620000|2021-02-24 08:33:40|1683.8|1683.6|1684.2|1683.8|1684.4|1684|1683.8|1683.4|390
1614155630000|2021-02-24 08:33:50|1684.4|1684|1684|1683.6|1685.2|1684.4|1683.8|1683.6|9550
1614155640000|2021-02-24 08:34:00|1684.2|1684|1684|1683.6|1684.4|1684.2|1683.8|1683.6|4024
1614155650000|2021-02-24 08:34:10|1683.8|1683.4|1684|1683.4|1684|1683.6|1682.8|1682.4|2292
1614155660000|2021-02-24 08:34:20|1684.2|1683.6|1683.8|1683.4|1684.4|1684|1683.6|1683.4|1164
1614155670000|2021-02-24 08:34:30|1683.6|1683.2|1684|1683.2|1684|1683.2|1683.6|1683|0
1614155680000|2021-02-24 08:34:40|1684.2|1683.4|1684.2|1683.8|1684.2|1684|1684|1683.4|2551
1614155690000|2021-02-24 08:34:50|1684|1683.6|1683.8|1683.2|1684.2|1683.6|1683.8|1683.2|170
1614155700000|2021-02-24 08:35:00|1684|1683.4|1684|1683.8|1684.2|1684|1683.8|1683.4|253
1614155710000|2021-02-24 08:35:10|1684.2|1684|1683.8|1683.2|1684.4|1684|1683.8|1683.2|2947
1614155720000|2021-02-24 08:35:20|1683.6|1683|1683.4|1683|1683.8|1683.2|1683.2|1683|873
1614155730000|2021-02-24 08:35:30|1683.2|1683.2|1683.8|1683.6|1683.8|1683.6|1683.2|1683|735
1614155740000|2021-02-24 08:35:40|1683.6|1683.4|1683.6|1683.4|1683.8|1683.4|1683.6|1683.2|0
1614155750000|2021-02-24 08:35:50|1683.8|1683.2|1683|1682.6|1683.8|1683.4|1683|1682.6|1455
1614155760000|2021-02-24 08:36:00|1682.8|1682.4|1681.4|1681.2|1683|1682.4|1681|1680.4|35739
1614155770000|2021-02-24 08:36:10|1681.2|1681|1680.4|1680|1681.4|1681.2|1680.4|1680|7384
1614155780000|2021-02-24 08:36:20|1680.6|1680.2|1680.4|1680|1680.6|1680.4|1680.4|1680|1195
1614155790000|2021-02-24 08:36:30|1680.2|1679.8|1680.6|1680|1680.8|1680.4|1679.6|1679.2|8345
1614155800000|2021-02-24 08:36:40|1680.8|1680.2|1681.6|1681.2|1681.6|1681.2|1680.8|1680.2|722
1614155810000|2021-02-24 08:36:50|1681.8|1681.4|1681.8|1681.2|1682|1681.6|1681.8|1681.2|1641
1614155820000|2021-02-24 08:37:00|1682|1681.4|1682.2|1681.8|1682.4|1682.2|1681.8|1681.2|4818
1614155830000|2021-02-24 08:37:10|1682.4|1682|1683.2|1682.8|1684|1683.6|1682.4|1682|3749
1614155840000|2021-02-24 08:37:20|1683|1683|1682|1681.4|1683.4|1683|1681.8|1681.4|6000
1614155850000|2021-02-24 08:37:30|1682.2|1681.6|1681.8|1681.2|1682.6|1682|1681.8|1681.2|450
1614155860000|2021-02-24 08:37:40||1681.4||1681.4||1681.4||1681.2|0
1614155870000|2021-02-24 08:37:50|1681.6|1681.6|1681.6|1681|1681.8|1681.6|1681.6|1681|528
1614155880000|2021-02-24 08:38:00|1681.8|1680.8|1681.2|1680.8|1681.8|1681.4|1681|1680.6|803
1614155890000|2021-02-24 08:38:10|1681|1681|1682|1681.6|1682.4|1682|1681|1680.8|6705
1614155900000|2021-02-24 08:38:20|1681.8|1681.4|1682.4|1681.8|1682.4|1682|1681.6|1681.4|1805
1614155910000|2021-02-24 08:38:30|1682.6|1682|1681.2|1680.8|1682.6|1682.2|1681.2|1680.6|1862
1614155920000|2021-02-24 08:38:40|1681.4|1680.6|1681.4|1681.2|1682|1681.6|1681.2|1680.6|4045
1614155930000|2021-02-24 08:38:50|1681.6|1681.4|1682.2|1681.6|1682.2|1681.6|1681.4|1681|1109
1614155940000|2021-02-24 08:39:00|1682|1681.4|1680.4|1680.2|1682|1681.4|1680.4|1680.2|2126
1614155950000|2021-02-24 08:39:10|1680.2|1680|1680.4|1680|1680.8|1680.2|1680.2|1680|1006
1614155960000|2021-02-24 08:39:20|1680.2|1679.8|1680.2|1679.6|1680.2|1679.8|1679.6|1679.2|2577
1614155970000|2021-02-24 08:39:30|1680|1679.4|1679.4|1679|1680|1679.6|1679.4|1678.8|768
1614155980000|2021-02-24 08:39:40|1679.6|1679.2|1679.8|1679.6|1680|1679.6|1679.6|1679.2|1209
1614155990000|2021-02-24 08:39:50|1680|1679.8|1679.8|1679.2|1680.4|1680|1679.8|1679.2|1122
1614156000000|2021-02-24 08:40:00|1680|1679|1680.6|1680|1680.6|1680.2|1679.8|1679|2089
1614156010000|2021-02-24 08:40:10|1680|1679.8|1680|1679.4|1680.6|1680|1679.6|1679|1487
1614156020000|2021-02-24 08:40:20|1679.8|1679.2|1679.8|1679.2|1680|1679.8|1679.6|1679|1437
1614156030000|2021-02-24 08:40:30|1680|1679.4|1679.8|1679.4|1680|1679.8|1679.4|1679|3117
1614156040000|2021-02-24 08:40:40|1680|1679.6|1679.8|1679|1680|1679.8|1679.4|1678.8|486
1614156060000|2021-02-24 08:41:00|1679.6|1679.2|1679.8|1679.4|1679.8|1679.6|1679.2|1678.8|1384
1614156070000|2021-02-24 08:41:10|1680|1679.6|1680|1679|1680|1679.8|1679.8|1679|402
1614156080000|2021-02-24 08:41:20||1679.2||1679.4||1679.4||1679|0
1614156090000|2021-02-24 08:41:30|1679.8|1679.2|1680.2|1680|1680.4|1680|1679.4|1679|7318
1614156100000|2021-02-24 08:41:40|1680.4|1679.8|1679.8|1679.4|1680.4|1679.8|1679.8|1679.4|883
1614156110000|2021-02-24 08:41:50|1680|1679.2|1679.8|1679.4|1680.2|1680|1679.8|1679.2|10
1614156120000|2021-02-24 08:42:00|1680|1679.6|1679.4|1679|1680|1679.6|1679.4|1679|585
1614156130000|2021-02-24 08:42:10|1679.6|1679.2|1679.6|1679.4|1680|1679.6|1679.6|1679.2|611
1614156140000|2021-02-24 08:42:20|1679.8|1679.2|1680.6|1680|1680.8|1680.2|1679.6|1679.2|1000
1614156150000|2021-02-24 08:42:30|1680.4|1680.2|1679.6|1679.2|1680.4|1680.2|1679.4|1679.2|699
1614156160000|2021-02-24 08:42:40|1679.8|1679|1679.6|1679.2|1679.8|1679.2|1679.6|1679|0
1614156170000|2021-02-24 08:42:50|1679.2|1678.8|1679.6|1679|1679.6|1679.2|1679|1678.6|5107
1614156180000|2021-02-24 08:43:00|1679.4|1678.8|1678.8|1678.4|1679.4|1678.8|1678.8|1678.2|760
1614156190000|2021-02-24 08:43:10|1679|1678.6|1678.6|1678.2|1679|1678.6|1678.2|1678|1009
1614156200000|2021-02-24 08:43:20|1678.8|1678.4|1678.8|1678.4|1679.2|1679|1678.6|1678.2|1101
1614156210000|2021-02-24 08:43:30|1679|1678.2|1678.6|1678.2|1679|1678.4|1678.4|1678.2|515
1614156220000|2021-02-24 08:43:40|1678.4|1678|1678|1677.6|1678.4|1678|1677.6|1677.2|13091
1614156230000|2021-02-24 08:43:50|1678.2|1677.8|1677.8|1677.2|1678.6|1678|1677.6|1677.2|289
1614156240000|2021-02-24 08:44:00|1678|1677.4|1677.6|1676.8|1678.8|1678.4|1677.4|1676.6|2006
1614156250000|2021-02-24 08:44:10|1677.4|1677|1677|1676.8|1677.6|1677.2|1677|1676.6|4258
1614156260000|2021-02-24 08:44:20|1676.8|1676|1677.4|1677|1677.6|1677.2|1676.4|1676|15191
1614156270000|2021-02-24 08:44:30|1677.2|1676.8|1676.8|1676.2|1677.2|1676.8|1676.8|1676.2|619
1614156280000|2021-02-24 08:44:40|1677|1676.4|1677.2|1676.6|1677.2|1677|1677|1676.4|17922
1614156290000|2021-02-24 08:44:50|1677.4|1676.8|1678.2|1677.8|1678.4|1677.8|1677.4|1676.8|428
1614156300000|2021-02-24 08:45:00|1678|1678|1677.6|1677.2|1678.2|1678|1677.4|1677|4669
1614156310000|2021-02-24 08:45:10|1677.4|1677|1677.6|1677.2|1677.6|1677.4|1677.2|1677|513
1614156320000|2021-02-24 08:45:20|1677.4|1677.4|1677.2|1677|1677.6|1677.4|1677.2|1677|2198
1614156330000|2021-02-24 08:45:30|1677.4|1676.8|1676.8|1676.4|1677.4|1677.2|1676.8|1676.4|1192
1614156340000|2021-02-24 08:45:40|1677|1676.6|1677.4|1677|1677.6|1677.2|1677|1676.6|1429
1614156350000|2021-02-24 08:45:50|1677.6|1677.2|1678|1677.4|1678|1677.8|1677.6|1677.2|730
1614156360000|2021-02-24 08:46:00|1677.8|1677.6|1678.2|1677.8|1678.4|1678|1677.8|1677.6|1132
1614156370000|2021-02-24 08:46:10|1678.4|1678|1677.8|1677.2|1678.6|1678.2|1677.8|1677.2|250
1614156380000|2021-02-24 08:46:20|1677.6|1677|1677.2|1676.8|1677.6|1677|1676.8|1676.4|1258
1614156390000|2021-02-24 08:46:30|1677|1676.6|1677|1676.6|1677|1676.8|1676.4|1676.2|0
1614156400000|2021-02-24 08:46:40|1677.2|1676.8|1677|1676.4|1677.4|1677|1676.8|1676.4|1428
1614156410000|2021-02-24 08:46:50|1676.8|1676.2|1676.8|1676.2|1677|1676.6|1676.4|1676.2|1342
1614156420000|2021-02-24 08:47:00|1676.6|1676.4|1677.2|1676.8|1677.2|1676.8|1676.4|1676.4|617
1614156430000|2021-02-24 08:47:10|1677.4|1677|1677.8|1677.2|1678.2|1677.6|1677.4|1677|325
1614156440000|2021-02-24 08:47:20|1677.6|1677|1677|1676.8|1677.6|1677|1677|1676.8|408
1614156450000|2021-02-24 08:47:30|1677.2|1676.6|1677.2|1676.8|1677.2|1676.8|1676.8|1676.4|1171
1614156460000|2021-02-24 08:47:40|1677|1676.6|1677.2|1676.4|1677.4|1677.2|1676.8|1676.4|400
1614156470000|2021-02-24 08:47:50|1677|1676.2|1675.6|1675.2|1677|1676.2|1675.6|1675.2|3922
1614156480000|2021-02-24 08:48:00|1675.8|1675.4|1676.2|1675.6|1676.2|1675.8|1675.6|1675.2|2185
1614156490000|2021-02-24 08:48:10|1676|1675.8|1676|1675.6|1676.2|1675.8|1676|1675.6|0
1614156500000|2021-02-24 08:48:20|1676.2|1675.8|1676.8|1676.4|1676.8|1676.4|1676.2|1675.8|1894
1614156510000|2021-02-24 08:48:30|1677||1677||1677||1676.8||0
1614156520000|2021-02-24 08:48:40|1676.8|1676.6|1677|1676.6|1677.4|1677|1676.8|1676.4|3276
1614156530000|2021-02-24 08:48:50|1676.8|1676.4|1677.6|1677|1677.6|1677.2|1676.8|1676.2|1
1614156540000|2021-02-24 08:49:00|1677.4|1676.8|1676.6|1676|1677.4|1676.8|1676.4|1675.8|1534
1614156550000|2021-02-24 08:49:10|1676.4|1675.8|1676.8|1676.4|1677.2|1676.6|1676.2|1675.8|623
1614156560000|2021-02-24 08:49:20|1677|1676.6|1677.8|1677.2|1678|1677.6|1677|1676.6|3213
1614156570000|2021-02-24 08:49:30|1678|1677.4|1677.8|1677.2|1678.2|1677.6|1677.8|1677.2|219
1614156580000|2021-02-24 08:49:40|1677.6|1677|1677.6|1677.2|1677.6|1677.2|1676.8|1676.6|4367
1614156590000|2021-02-24 08:49:50|1677.8|1677|1678.2|1677.8|1678.4|1678|1677.8|1677|285
1614156600000|2021-02-24 08:50:00|1678.4|1678|1679|1678.4|1679|1678.6|1678.4|1678|1499
1614156610000|2021-02-24 08:50:10|1679.2|1678.6|1680|1679.4|1680|1679.6|1679.2|1678.6|1894
1614156620000|2021-02-24 08:50:20|1679.8|1679.6|1680.2|1679.8|1680.2|1679.8|1679.4|1679|1757
1614156630000|2021-02-24 08:50:30|1680|1679.6|1680.2|1679.6|1680.2|1679.8|1680|1679.6|4000
1614156640000|2021-02-24 08:50:40|1680.4|1679.8|1679|1678.6|1680.6|1680|1679|1678.6|605
1614156650000|2021-02-24 08:50:50|1679.2|1678.8|1679.6|1678.6|1679.6|1678.8|1679.2|1678.6|406
1614156660000|2021-02-24 08:51:00|1679.8|1678.8|1679.8|1679.4|1680|1679.6|1679.6|1678.8|322
1614156670000|2021-02-24 08:51:10|1679.6|1679.2|1680.6|1680.2|1680.6|1680.2|1679.6|1679.2|0
1614156680000|2021-02-24 08:51:20|1680.8|1680.4|1681.2|1680.6|1681.2|1680.6|1680.6|1680.4|389
1614156690000|2021-02-24 08:51:30|1681.4|1680.8|1681.8|1681|1682|1681.6|1681.4|1680.8|792
1614156700000|2021-02-24 08:51:40|1681.6|1681.2|1682.4|1681.8|1682.4|1681.8|1681.6|1681.2|1878
1614156710000|2021-02-24 08:51:50|1682.6|1682|1683|1682.8|1683.4|1683|1682.6|1682|5070
1614156720000|2021-02-24 08:52:00|1683.2|1682.6|1683.6|1683.2|1683.6|1683.2|1682.8|1682.4|1752
1614156730000|2021-02-24 08:52:10|1683.8|1683|1683.2|1682.4|1683.8|1683.2|1683.2|1682.4|0
1614156740000|2021-02-24 08:52:20|1683|1682.6|1683.2|1682.6|1683.6|1683|1682.6|1682.4|1656
1614156750000|2021-02-24 08:52:30|1683.4|1682.8|1683.6|1683|1683.6|1683|1683.2|1682.4|200
1614156760000|2021-02-24 08:52:40|1683.4|1682.8|1683.6|1683|1683.6|1683|1683.2|1682.6|0
1614156770000|2021-02-24 08:52:50|1683.8|1683.2|1683.6|1683.2|1683.8|1683.6|1683.6|1683.2|256
1614156780000|2021-02-24 08:53:00|1683.4|1683|1682.8|1682.2|1683.6|1683.2|1682.8|1682.2|13
1614156790000|2021-02-24 08:53:10|1682.6|1682|1682.6|1682.2|1682.6|1682.2|1682.2|1681.8|276
1614156800000|2021-02-24 08:53:20|1682.8|1682.4|1683|1682.2|1683|1682.4|1682.4|1682|2373
1614156810000|2021-02-24 08:53:30|1682.8|1682|1681.8|1681.4|1682.8|1682.2|1681.6|1681.2|2754
1614156820000|2021-02-24 08:53:40|1682|1681.6|1682.2|1681.8|1682.4|1682|1681.8|1681.4|12192
1614156840000|2021-02-24 08:54:00|1682|1681.6|1681.2|1681|1682|1681.6|1681.2|1681|2301
1614156850000|2021-02-24 08:54:10|1681.4|1681.2|1682|1681.6|1682|1681.8|1681.4|1681|856
1614156860000|2021-02-24 08:54:20|1681.8|1681.4|1681.8|1681.4|1682|1681.4|1681.8|1681.4|0
1614156870000|2021-02-24 08:54:30|1681.6|1681.2|1681.6|1681|1681.6|1681.2|1681.2|1680.8|2454
1614156880000|2021-02-24 08:54:40|1681.8|1681.2|1681.8|1681.2|1681.8|1681.4|1681.6|1681.2|2000
1614156890000|2021-02-24 08:54:50|1681.6|1681|1681.6|1681|1681.8|1681|1681.6|1681|0
1614156900000|2021-02-24 08:55:00|1681.8|1681.2|1680.8|1680.2|1682|1681.6|1680.6|1680.2|6309
1614156910000|2021-02-24 08:55:10|1680.6|1680|1680.6|1680|1680.8|1680.2|1680.6|1680|0
1614156920000|2021-02-24 08:55:20|1680.8|1680.2|1680.8|1680.2|1681|1680.8|1680.8|1680.2|2231
1614156930000|2021-02-24 08:55:30|1681|1680.4|1681.6|1681.2|1681.6|1681.2|1681|1680.4|50
1614156940000|2021-02-24 08:55:40|1681.4|1681|1681|1680.4|1681.8|1681.4|1681|1680.4|3657
1614156950000|2021-02-24 08:55:50|1681.2|1680.6|1681.4|1681|1681.4|1681|1681|1680.6|823
1614156960000|2021-02-24 08:56:00|1681.6|1681.2|1681.8|1681.4|1682|1681.6|1681.6|1681|6584
1614156970000|2021-02-24 08:56:10|1682|1681.6|1682.2|1681.8|1682.6|1682.2|1682|1681.6|6270
1614156980000|2021-02-24 08:56:20|1682.4|1682|1683|1682.6|1683|1682.6|1682.4|1682|2070
1614156990000|2021-02-24 08:56:30|1683.2|1682.8|1683.4|1683|1683.4|1683|1683|1682.6|6932
1614157000000|2021-02-24 08:56:40|1683.2|1682.8|1683.2|1682.8|1683.4|1683|1683.2|1682.8|0
1614157010000|2021-02-24 08:56:50|1683|1682.6|1683.2|1682.6|1683.2|1682.6|1682.8|1682.2|2053
1614157020000|2021-02-24 08:57:00|1683|1682.8|1683.2|1682.4|1683.2|1682.8|1682.6|1682.4|1536
1614157030000|2021-02-24 08:57:10|1683|1682.6|1682.6|1682|1683.4|1682.8|1682.4|1682|8749
1614157040000|2021-02-24 08:57:20|1682.8|1682.2|1683.8|1683.2|1684|1683.4|1682.6|1682.2|5080
1614157050000|2021-02-24 08:57:30|1684|1683.4|1684.6|1684.2|1684.8|1684.2|1684|1683.4|3638
1614157060000|2021-02-24 08:57:40|1684.8|1684.4|1684.8|1684.2|1684.8|1684.6|1684.8|1684.2|424
1614157070000|2021-02-24 08:57:50|1684.6|1684|1684.2|1683.6|1684.6|1684.4|1683.8|1683.4|4062
1614157080000|2021-02-24 08:58:00|1684.4|1683.8|1684.4|1684|1684.4|1684|1684|1683.6|1200
1614157090000|2021-02-24 08:58:10|1684.2|1683.8|1683.8|1683.4|1684.6|1684.2|1683.6|1683.2|3593
1614157100000|2021-02-24 08:58:20|1683.6|1683.2|1683.6|1683.2|1684|1683.6|1683.6|1683.2|218
1614157110000|2021-02-24 08:58:30|1683.8|1683.4|1684.6|1684.2|1684.6|1684.4|1683.8|1683.4|1335
1614157120000|2021-02-24 08:58:40|1684.4|1684.4|1684.4|1683.8|1685.4|1685.2|1684.4|1683.8|44334
1614157130000|2021-02-24 08:58:50|1684.2|1684|1684.2|1683.6|1684.4|1684.2|1684.2|1683.6|2365
1614157140000|2021-02-24 08:59:00|1684.4|1683.8|1685|1684.6|1685|1684.6|1684.2|1683.8|2430
1614157150000|2021-02-24 08:59:10|1685.2|1685|1684.6|1684.2|1685.4|1685.2|1684.6|1684.2|8003
1614157160000|2021-02-24 08:59:20|1684.4|1684|1683.6|1683|1684.4|1684|1683.4|1683|3600
1614157170000|2021-02-24 08:59:30|1683.8|1683.2|1684.6|1684|1684.6|1684.2|1683.6|1683.2|638
1614157180000|2021-02-24 08:59:40|1684.8|1684.2|1684.8|1684.4|1685.2|1684.8|1684.8|1684|618
1614157190000|2021-02-24 08:59:50|1685|1684.6|1685.4|1685|1685.6|1685|1685|1684.6|6890
1614157200000|2021-02-24 09:00:00|1685.2|1684.8|1685|1684.6|1685.4|1685.2|1685|1684.6|2289
1614157210000|2021-02-24 09:00:10|1684.8|1684.4|1684.8|1684.2|1684.8|1684.4|1684.4|1684|946
1614157220000|2021-02-24 09:00:20|1684.6|1684|1684|1683.4|1684.6|1684|1683.4|1683|1171
1614157230000|2021-02-24 09:00:30|1683.8|1683.6|1684.2|1683.4|1684.2|1683.8|1683.8|1683.4|1014
1614157240000|2021-02-24 09:00:40|1684|1683.2|1683.8|1683.2|1684|1683.2|1683.2|1683|639
1614157250000|2021-02-24 09:00:50||1683.4||1683.2||1683.4||1683.2|0
1614157260000|2021-02-24 09:01:00||1683.4||1683.4||1683.4||1683.2|0
1614157270000|2021-02-24 09:01:10|1683.6|1683.2|1683.4|1682.8|1683.6|1683.2|1683|1682.6|1416
1614157280000|2021-02-24 09:01:20|1683.6|1683|1685.4|1684.8|1685.4|1684.8|1683.6|1683|3613
1614157290000|2021-02-24 09:01:30|1685.6|1685|1685.4|1685|1685.6|1685.2|1685.4|1684.8|337
1614157300000|2021-02-24 09:01:40|1685.2|1684.8|1685|1684.4|1685.2|1685|1684.6|1684.2|769
1614157310000|2021-02-24 09:01:50|1685.2|1684.6|1685.8|1685.4|1686|1685.4|1685.2|1684.6|4581
1614157320000|2021-02-24 09:02:00|1686|1685.2|1685.8|1685.4|1686|1685.8|1685.4|1685|5040
1614157330000|2021-02-24 09:02:10|1685.6|1685.2|1685.8|1685.6|1686|1685.6|1685.4|1685|739
1614157340000|2021-02-24 09:02:20|1686|1685.8|1687|1686.8|1687.4|1687.2|1686|1685.8|19780
1614157350000|2021-02-24 09:02:30|1687.2|1687|1687.2|1686.6|1687.2|1687|1687|1686.6|944
1614157360000|2021-02-24 09:02:40|1687.4|1686.8|1687.2|1686.6|1687.8|1687|1687.2|1686.6|814
1614157370000|2021-02-24 09:02:50|1687.4|1686.8|1688|1687.6|1688.6|1688.2|1687.2|1686.8|35031
1614157380000|2021-02-24 09:03:00|1687.8|1687.4|1687|1686.6|1687.8|1687.6|1686.8|1686.6|3184
1614157390000|2021-02-24 09:03:10|1686.8|1686.4|1687|1686.6|1687.4|1687.2|1686.4|1686|12941
1614157400000|2021-02-24 09:03:20|1686.8|1686.4|1687|1686.4|1687.4|1687.2|1686.8|1686.4|4451
1614157410000|2021-02-24 09:03:30|1686.8|1686.2|1686.6|1686.2|1686.8|1686.2|1685.6|1685.2|2256
1614157420000|2021-02-24 09:03:40|1686.4|1686|1686.4|1686.2|1686.4|1686.2|1686.2|1685.8|0
1614157430000|2021-02-24 09:03:50|1686.2|1686|1686|1685.6|1686.2|1686|1685.8|1685.4|1854
1614157440000|2021-02-24 09:04:00|1686.2|1685.8|1686|1685.8|1686.4|1686|1685.8|1685.4|2511
1614157450000|2021-02-24 09:04:10|1686.2|1685.6|1686.4|1686|1686.4|1686|1686.2|1685.6|418
1614157460000|2021-02-24 09:04:20|1686.6|1686.2|1687|1686.4|1687|1686.6|1686.6|1686.2|886
1614157470000|2021-02-24 09:04:30|1686.8|1686.2|1686.4|1686|1686.8|1686.2|1686|1685.6|2110
1614157480000|2021-02-24 09:04:40|1686.2|1685.8|1686.2|1685.6|1686.2|1686|1686|1685.6|0
1614157490000|2021-02-24 09:04:50|1686.4|1685.4|1685.8|1685.2|1686.4|1685.4|1685.6|1685.2|0
1614157500000|2021-02-24 09:05:00|1685.6|1685|1686|1685.6|1686|1685.6|1685.2|1685|902
1614157510000|2021-02-24 09:05:10|1685.8|1685.2|1685.4|1685|1685.8|1685.2|1685.4|1685|303
1614157520000|2021-02-24 09:05:20||1685.2||1685||1685.2||1685|0
1614157530000|2021-02-24 09:05:30|1685.2|1684.8|1685|1684.8|1685.4|1685|1685|1684.8|2082
1614157540000|2021-02-24 09:05:40|1684.8|1684.6|1684.6|1684|1684.8|1684.6|1684.4|1684|1371
1614157550000|2021-02-24 09:05:50|1684.8|1684.2|1685.8|1685.4|1685.8|1685.4|1684.8|1684.2|1094
1614157560000|2021-02-24 09:06:00|1685.6|1685.2|1685.4|1684.8|1685.8|1685.4|1685.4|1684.8|856
1614157570000|2021-02-24 09:06:10|1685.2|1684.6|1685|1684.4|1685.2|1684.6|1684.6|1684|0
1614157580000|2021-02-24 09:06:20|1684.8|1684.2|1684.4|1684|1684.8|1684.2|1684.2|1684|4141
1614157590000|2021-02-24 09:06:30|1684.2|1683.8|1684.6|1684.2|1684.6|1684.2|1684.2|1683.8|265
1614157600000|2021-02-24 09:06:40|1684.8|1684|1684.2|1683.8|1685|1684.4|1684.2|1683.8|0
1614157610000|2021-02-24 09:06:50||1683.6||1683.6||1683.8||1683.6|0
1614157620000|2021-02-24 09:07:00|1684|1683.8|1683.6|1683.2|1684|1683.8|1683.6|1683.2|0
1614157630000|2021-02-24 09:07:10|1683.4|1683|1683.6|1683.2|1683.8|1683.4|1683.4|1683|3133
1614157640000|2021-02-24 09:07:20|1683.8|1683.4|1683.6|1683.2|1683.8|1683.6|1683.6|1683|200
1614157650000|2021-02-24 09:07:30|1683.4|1683|1683.4|1683|1683.4|1683.2|1683.2|1683|0
1614157660000|2021-02-24 09:07:40|1683.6|1683.2|1683.4|1683|1684|1683.4|1683.4|1683|1041
1614157670000|2021-02-24 09:07:50|1683.6|1683.2|1682.8|1682.4|1683.8|1683.4|1682.6|1682.4|599
1614157680000|2021-02-24 09:08:00|1682.6|1682.2|1681.8|1681.4|1682.8|1682.4|1681.8|1681.4|30240
1614157690000|2021-02-24 09:08:10|1681.6|1681.2|1681.2|1680.6|1681.6|1681.2|1681.2|1680.4|3212
1614157700000|2021-02-24 09:08:20|1681.4|1680.8|1681|1680.6|1681.6|1681.4|1681|1680.6|12829
1614157710000|2021-02-24 09:08:30|1680.8|1680.4|1681|1680.6|1681.4|1681.2|1680.8|1680.4|2841
1614157720000|2021-02-24 09:08:40|1680.8|1680.4|1681.2|1680.8|1681.6|1680.8|1680.8|1680.4|416
1614157730000|2021-02-24 09:08:50|1681.4|1681|1680.2|1679.8|1681.6|1681.2|1680|1679.8|9981
1614157740000|2021-02-24 09:09:00|1680.4|1680|1680.2|1679.6|1680.4|1680|1679.8|1679.6|3650
1614157750000|2021-02-24 09:09:10|1679.8|1679.4|1679.6|1679|1679.8|1679.6|1679.4|1678.6|1513
1614157760000|2021-02-24 09:09:20|1679.4|1678.8|1679.2|1678.6|1679.6|1679.2|1679.2|1678.4|1412
1614157770000|2021-02-24 09:09:30|1679.4|1678.8|1680|1679.4|1680.4|1680|1679.4|1678.8|4166
1614157780000|2021-02-24 09:09:40|1680.4|1679.6|1680.6|1680|1680.8|1680.6|1680|1679.6|5975
1614157790000|2021-02-24 09:09:50|1680.4|1679.8|1679.8|1679.6|1680.6|1679.8|1679.8|1679.6|5
1614157800000|2021-02-24 09:10:00|1680|1679.8|1680|1679.4|1680.2|1680|1679.6|1679|4506
1614157810000|2021-02-24 09:10:10||1679.2||1679.6||1679.6||1679.2|0
1614157820000|2021-02-24 09:10:20|1680.2|1679.8|1681.4|1680.8|1681.4|1681|1680.2|1679.8|5128
1614157830000|2021-02-24 09:10:30|1681.2|1680.6|1680.8|1680.6|1681.2|1680.8|1680.6|1680.2|4771
1614157840000|2021-02-24 09:10:40|1680.4|1680.4|1680.8|1680.4|1681.2|1680.8|1680.4|1680.2|2378
1614157850000|2021-02-24 09:10:50|1680.6|1680.2|1679.8|1679.4|1680.6|1680.4|1679.8|1679.2|5437
1614157860000|2021-02-24 09:11:00|1679.6|1679.2|1678.8|1678.4|1680.2|1679.8|1678.8|1678.4|2284
1614157870000|2021-02-24 09:11:10|1678.6|1678.2|1678.6|1678|1678.8|1678.6|1678.4|1678|1676
1614157880000|2021-02-24 09:11:20|1678.4|1677.8|1679.8|1679.2|1679.8|1679.4|1678.2|1677.8|4788
1614157890000|2021-02-24 09:11:30|1680|1679.4|1680.8|1680.4|1681.4|1680.8|1680|1679.4|4515
1614157900000|2021-02-24 09:11:40|1681|1680.6|1681|1680.4|1681.6|1681|1681|1680.4|277
1614157910000|2021-02-24 09:11:50|1680.8|1680.2|1680.4|1680|1680.8|1680.2|1680.4|1679.6|0
1614157920000|2021-02-24 09:12:00|1680.2|1679.8|1680.2|1679.6|1680.2|1679.8|1679.8|1679.4|1815
1614157930000|2021-02-24 09:12:10|1680.4|1679.8|1680.8|1680.4|1681|1680.6|1680.4|1679.8|633
1614157940000|2021-02-24 09:12:20|1680.6|1680.2|1679.8|1679.2|1680.6|1680.2|1679.8|1679.2|306
1614157950000|2021-02-24 09:12:30|1679.6|1679|1678.8|1678.4|1679.6|1679|1678.6|1678.4|822
1614157960000|2021-02-24 09:12:40|1679|1678.6|1679.4|1678.6|1679.4|1678.6|1679|1678.6|0
1614157970000|2021-02-24 09:12:50|1679.2|1678.8|1679.4|1679|1679.8|1679.4|1679|1678.8|4868
1614157980000|2021-02-24 09:13:00|1679.2|1678.8|1678.6|1678.2|1679.2|1678.8|1678.4|1678|3053
1614157990000|2021-02-24 09:13:10|1678.8|1678.4|1679.2|1678.6|1679.6|1679.2|1678.8|1678.4|2210
1614158000000|2021-02-24 09:13:20|1679|1678.8|1679.2|1678.6|1679.2|1679|1679|1678.6|6207
1614158020000|2021-02-24 09:13:40|1679.4|1678.8|1679.6|1679.4|1680.2|1679.6|1679.4|1678.8|1578
1614158030000|2021-02-24 09:13:50|1679.4|1679.2|1678.6|1678.4|1679.8|1679.4|1678.6|1678.4|7803
1614158040000|2021-02-24 09:14:00|1678.8|1678.6|1678.6|1678.2|1678.8|1678.6|1678.4|1678|7800
1614158050000|2021-02-24 09:14:10|1678.8|1678.4|1679.6|1679|1680|1679.6|1678.8|1678.4|11203
1614158060000|2021-02-24 09:14:20|1679.4|1679.2|1679.2|1678.6|1679.8|1679.4|1678.8|1678.4|11042
1614158070000|2021-02-24 09:14:30|1679|1678.8|1679.4|1679|1679.4|1679|1679|1678.6|1136
1614158080000|2021-02-24 09:14:40|1679.6|1679.2|1680.6|1680.2|1680.8|1680.2|1679.6|1679.2|8741
1614158090000|2021-02-24 09:14:50|1680.8|1680.4|1680.8|1680.4|1681|1680.6|1680.6|1680.2|1618
1614158100000|2021-02-24 09:15:00|1681|1680.6|1683.8|1683.2|1683.8|1683.4|1681|1680.6|11427
1614158110000|2021-02-24 09:15:10|1683.6|1683.4|1683.4|1682.8|1683.6|1683.4|1682.8|1682.4|1370
1614158120000|2021-02-24 09:15:20|1683.2|1683|1683.4|1682.8|1683.4|1683|1682.8|1682.4|1220
1614158130000|2021-02-24 09:15:30|1683.6|1683|1683.6|1683.2|1683.8|1683.4|1683.2|1682.8|2130
1614158140000|2021-02-24 09:15:40|1683.4|1683|1683.6|1683.2|1683.6|1683.2|1683.2|1682.6|1545
1614158150000|2021-02-24 09:15:50|1683.8|1683.4|1684.4|1684.2|1684.6|1684.2|1683.6|1683.2|2253
1614158160000|2021-02-24 09:16:00|1684.6|1684.4|1685.2|1684.6|1685.4|1685|1684.6|1684.4|10650
1614158170000|2021-02-24 09:16:10|1685|1684.4|1684.4|1683.6|1685.2|1684.8|1684.4|1683.6|6013
1614158180000|2021-02-24 09:16:20|1684.6|1683.8|1683.8|1683.6|1684.8|1684|1683.8|1683.6|1335
1614158190000|2021-02-24 09:16:30|1684|1683.8|1684.4|1683.8|1684.4|1684|1684|1683.6|502
1614158200000|2021-02-24 09:16:40|1684.6|1683.6|1684.8|1684.4|1684.8|1684.4|1684.6|1683.6|1022
1614158210000|2021-02-24 09:16:50|1685|1684.2|1684.8|1684.4|1685.2|1684.4|1684.6|1684.2|0
1614158220000|2021-02-24 09:17:00|1685|1684.6|1685|1684.4|1685.4|1684.8|1685|1684.4|428
1614158230000|2021-02-24 09:17:10|1684.8|1684.6|1683.2|1683|1684.8|1684.6|1683.2|1683|3919
1614158240000|2021-02-24 09:17:20|1683.4|1683.2|1683.8|1683.2|1683.8|1683.6|1683.4|1683.2|471
1614158250000|2021-02-24 09:17:30|1683.6|1683|1684.4|1683.8|1684.4|1684|1683|1682.6|2060
1614158260000|2021-02-24 09:17:40|1684.6|1684|1684.6|1684|1685.4|1684.8|1684.6|1683.8|1984
1614158270000|2021-02-24 09:17:50|1684.4|1683.8|1684|1683.8|1684.4|1684|1683.8|1683.6|2169
1614158280000|2021-02-24 09:18:00|1684.2|1684|1685|1684.6|1685.4|1685|1684.2|1684|7129
1614158290000|2021-02-24 09:18:10|1684.8|1684.4|1685|1684.2|1685|1684.4|1684.4|1684|536
1614158300000|2021-02-24 09:18:20|1684.8|1684.4|1684.6|1684.4|1685|1684.6|1684.6|1684.2|0
1614158310000|2021-02-24 09:18:30|1684.8|1684.6|1684.8|1684.4|1685|1684.6|1684.6|1684.2|690
1614158320000|2021-02-24 09:18:40|1685|1684.6|1685.6|1685.2|1685.8|1685.4|1684.8|1684.4|12439
1614158330000|2021-02-24 09:18:50|1685.8|1685|1685|1684.4|1685.8|1685.4|1684.6|1684.2|290
1614158340000|2021-02-24 09:19:00|1685.2|1684.6|1685.4|1684.8|1685.4|1684.8|1684.6|1684.2|1638
1614158350000|2021-02-24 09:19:10|1685.2|1684.6|1685.6|1685.2|1685.6|1685.4|1685|1684.6|299
1614158360000|2021-02-24 09:19:20|1685.4|1685|1685.2|1684.8|1685.4|1685|1685|1684.4|0
1614158370000|2021-02-24 09:19:30|1685.4||1685.2||1685.6||1685.2||0
1614158380000|2021-02-24 09:19:40|1685.4|1685|1685.6|1685.2|1685.8|1685.6|1685.2|1684.8|3289
1614158390000|2021-02-24 09:19:50|1685.4|1685|1685.2|1684.8|1685.6|1685.2|1685.2|1684.8|311
1614158400000|2021-02-24 09:20:00|1685|1684.6|1684.4|1684|1685.4|1685|1684.4|1684|3215
1614158410000|2021-02-24 09:20:10|1684.6|1684.2|1685.6|1685.2|1685.6|1685.2|1684.6|1684.2|1607
1614158420000|2021-02-24 09:20:20|1685.8|1685|1686|1685.6|1686|1685.8|1685.8|1685|2428
1614158430000|2021-02-24 09:20:30|1686.2|1685.8|1686.4|1686|1686.6|1686.2|1686.2|1685.8|47088
1614158440000|2021-02-24 09:20:40|1686.6|1685.8|1687.2|1686.6|1687.4|1687|1686.6|1685.8|13258
1614158450000|2021-02-24 09:20:50|1687.4|1686.8|1687.8|1687.2|1687.8|1687.2|1687.4|1686.8|40
1614158460000|2021-02-24 09:21:00|1687.6|1687|1687.8|1687.4|1688|1687.6|1687.2|1687|1694
1614158470000|2021-02-24 09:21:10|1687.6|1687.2|1688|1687.4|1688|1687.4|1687.4|1687|0
1614158480000|2021-02-24 09:21:20|1687.8|1687.6|1687.8|1687.4|1688|1687.6|1687.6|1687.4|3095
1614158490000|2021-02-24 09:21:30|1688|1687.6|1688|1687.6|1688.2|1688|1688|1687.6|6595
1614158500000|2021-02-24 09:21:40|1687.8|1687.4|1687|1686.6|1687.8|1687.4|1687|1686.4|969
1614158510000|2021-02-24 09:21:50|1687.2|1686.8|1687.6|1687|1687.8|1687.4|1687|1686.4|17471
1614158520000|2021-02-24 09:22:00|1687.4|1687.2|1687.6|1687|1687.8|1687.4|1687.4|1687|691
1614158530000|2021-02-24 09:22:10|1687.4|1686.8|1687.2|1686.6|1687.4|1686.8|1687.2|1686.6|282
1614158540000|2021-02-24 09:22:20|1687|1686.8|1687.6|1687.2|1687.6|1687.2|1687|1686.6|1499
1614158550000|2021-02-24 09:22:30|1687.8|1687.4|1688.2|1687.6|1688.8|1688.6|1687|1686.8|69677
1614158560000|2021-02-24 09:22:40|1688.4|1688|1689.8|1689.4|1690|1689.8|1688.4|1687.8|33496
1614158570000|2021-02-24 09:22:50|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|0
1614158580000|2021-02-24 09:23:00|1689.4|1689|1689.2|1688.8|1689.4|1689|1689|1688.6|2262
1614158590000|2021-02-24 09:23:10|1689.4|1689|1689.8|1689.6|1690|1689.8|1689.4|1689|21243
1614158600000|2021-02-24 09:23:20|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|1498
1614158610000|2021-02-24 09:23:30|1689.4|1689|1688.8|1688.4|1689.4|1689|1688.8|1688.4|5658
1614158620000|2021-02-24 09:23:40|1688.6|1688.2|1688.6|1688|1688.8|1688.4|1688.4|1688|2922
1614158630000|2021-02-24 09:23:50|1688.4|1688.2|1688.2|1687.8|1688.4|1688.4|1688.2|1687.8|300
1614158640000|2021-02-24 09:24:00|1688|1687.6|1687.8|1687.2|1688|1687.8|1687.8|1687|617
1614158650000|2021-02-24 09:24:10|1687.6||1687.6||1687.6||1687.6||0
1614158660000|2021-02-24 09:24:20|1687.8|1687.4|1688|1687.6|1688.2|1688|1687.8|1687.2|5734
1614158670000|2021-02-24 09:24:30|1687.8|1687.4|1687.4|1687|1687.8|1687.4|1687.4|1687|821
1614158680000|2021-02-24 09:24:40|1687.6|1687.2|1687.8|1687.4|1688.4|1688.2|1687.6|1687.2|2364
1614158690000|2021-02-24 09:24:50|1687.6|1687.2|1687.4|1687.2|1687.6|1687.2|1687.4|1687.2|738
1614158700000|2021-02-24 09:25:00|1687.2|1687|1687|1686.6|1687.2|1687|1687|1686.6|504
1614158710000|2021-02-24 09:25:10|1687.2|1686.8|1688|1687.6|1688.2|1687.8|1687.2|1686.8|3599
1614158720000|2021-02-24 09:25:20|1688.2||1688||1688.2||1688||0
1614158730000|2021-02-24 09:25:30|1688.2|1687.8|1688.2|1687.8|1688.4|1688|1688.2|1687.4|590
1614158740000|2021-02-24 09:25:40|1688.4|1688|1688.4|1688|1688.4|1688.2|1688.2|1687.8|623
1614158750000|2021-02-24 09:25:50|1688.6|1688.2|1688.4|1688|1688.6|1688.4|1688.4|1688|2391
1614158760000|2021-02-24 09:26:00|1688.2|1687.8|1687.2|1686.6|1688.2|1687.8|1687|1686.6|1032
1614158770000|2021-02-24 09:26:10|1687|1687|1688|1687.4|1688|1687.4|1687|1686.8|1264
1614158780000|2021-02-24 09:26:20|1688.2|1687.6|1688.2|1687.8|1688.2|1687.8|1688.2|1687.6|0
1614158790000|2021-02-24 09:26:30|1688.4|1688|1688.4|1688|1688.6|1688.2|1688.2|1687.8|1521
1614158800000|2021-02-24 09:26:40|1688.6|1687.8|1688.6|1688.2|1688.6|1688.2|1688|1687.6|11043
1614158810000|2021-02-24 09:26:50|1688.8|1688.4|1689.6|1689.2|1689.8|1689.6|1688.8|1688.4|7924
1614158820000|2021-02-24 09:27:00|1689.4|1689|1689.2|1688.8|1689.6|1689.2|1689|1688.6|850
1614158830000|2021-02-24 09:27:10|1689.4|1689|1689.6|1689|1689.6|1689.2|1689.2|1689|409
1614158840000|2021-02-24 09:27:20|1689.4|1688.8|1689.6|1689|1689.6|1689|1689|1688.6|1801
1614158850000|2021-02-24 09:27:30|1689.8||1689.4||1689.8||1689.4||0
1614158860000|2021-02-24 09:27:40|1689.6|1689.2|1689.2|1689|1689.6|1689.2|1689.2|1689|735
1614158870000|2021-02-24 09:27:50|1689.4|1689.2|1689.6|1689.2|1689.6|1689.2|1689.2|1689|774
1614158880000|2021-02-24 09:28:00|1689.8|1689.4|1689.8|1689.2|1689.8|1689.6|1689.8|1689.2|321
1614158890000|2021-02-24 09:28:10|1689.6|1689|1689.4|1689|1689.6|1689|1689|1688.6|3009
1614158910000|2021-02-24 09:28:30|1689.2|1688.8|1689|1688.6|1689.4|1688.8|1689|1688.6|5944
1614158920000|2021-02-24 09:28:40|1688.8|1688.4|1689|1688.6|1689|1688.8|1688.8|1688.4|483
1614158930000|2021-02-24 09:28:50|1689.2|1688.8|1688.8|1688.2|1689.4|1689|1688.6|1688.2|1874
1614158940000|2021-02-24 09:29:00|1689|1688.4|1689.6|1689.2|1689.6|1689.4|1688.8|1688.4|200
1614158950000|2021-02-24 09:29:10||1689.4||1689.4||1689.4||1689.4|0
1614158960000|2021-02-24 09:29:20|1690|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|9068
1614158970000|2021-02-24 09:29:30|1689.8|1689.6|1689.4|1689|1689.8|1689.6|1689.2|1689|645
1614158990000|2021-02-24 09:29:50|1689.2|1688.8|1689|1688.4|1689.2|1688.8|1689|1688.4|1164
1614159000000|2021-02-24 09:30:00|1688.8|1688.6|1688.6|1688.2|1688.8|1688.6|1688.6|1688|0
1614159010000|2021-02-24 09:30:10|1688.4|1688|1688.8|1688.4|1688.8|1688.4|1688.4|1688|599
1614159020000|2021-02-24 09:30:20|1689|1688.6|1689|1688.4|1689|1688.6|1688.6|1688.4|300
1614159030000|2021-02-24 09:30:30|1688.8|1688.2|1687.8|1687.4|1688.8|1688.2|1687.8|1687.4|805
1614159040000|2021-02-24 09:30:40|1687.6|1687.2|1687.4|1687|1687.6|1687.2|1687.4|1687|0
1614159050000|2021-02-24 09:30:50|1687.6|1687.2|1687.6|1687.2|1687.8|1687.2|1687.4|1687.2|3238
1614159060000|2021-02-24 09:31:00|1687.4|1687|1688|1687.4|1688|1687.6|1687.2|1687|3239
1614159070000|2021-02-24 09:31:10|1688.2|1687.6|1688.2|1687.8|1688.4|1687.8|1688|1687.4|2121
1614159080000|2021-02-24 09:31:20|1688|1687.6|1688.2|1687.6|1688.2|1687.8|1687.8|1687.4|0
1614159090000|2021-02-24 09:31:30||1687.8||1687.8||1687.8||1687.8|0
1614159100000|2021-02-24 09:31:40|1688|1687.6|1687.8|1687.2|1688|1687.8|1687.8|1687.2|750
1614159110000|2021-02-24 09:31:50||1687.4||1687.4||1687.4||1687.4|0
1614159120000|2021-02-24 09:32:00|1687.6|1687.2|1688|1687.4|1688|1687.8|1687.6|1687.2|594
1614159130000|2021-02-24 09:32:10||1687.6||1687.6||1687.8||1687.6|410
1614159140000|2021-02-24 09:32:20|1687.8|1687.8|1687.8|1687.4|1687.8|1687.8|1687.4|1687.2|594
1614159150000|2021-02-24 09:32:30|1688|1687.6|1688|1687.4|1688.2|1688|1688|1687.4|438
1614159160000|2021-02-24 09:32:40|1688.2|1687.6|1688|1687.8|1688.4|1687.8|1688|1687.6|0
1614159170000|2021-02-24 09:32:50|1687.8|1687.6|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|0
1614159180000|2021-02-24 09:33:00|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.2|1686.8|3463
1614159190000|2021-02-24 09:33:10|1687.2|1686.8|1687.2|1687|1687.2|1687|1687|1686.6|867
1614159200000|2021-02-24 09:33:20|1687.4|1687.2|1687.8|1687.4|1687.8|1687.4|1687.4|1687.2|1090
1614159230000|2021-02-24 09:33:50|1687.4|1687.2|1687.2|1686.8|1687.4|1687.2|1687|1686.8|1078
1614159240000|2021-02-24 09:34:00|1687|1686.6|1686.6|1686.2|1687|1686.6|1686.6|1686.2|0
1614159250000|2021-02-24 09:34:10|1686.8|1686.4|1686.6|1686.2|1687|1686.6|1686.4|1686|2069
1614159260000|2021-02-24 09:34:20|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.8|1686.2|0
1614159280000|2021-02-24 09:34:40|1686.6|1686.6|1686.8|1686.6|1687|1686.6|1686.6|1686.6|0
1614159290000|2021-02-24 09:34:50|1687|1686.8|1687|1686.8|1687.2|1687|1686.6|1686.4|1963
1614159300000|2021-02-24 09:35:00|1687.2|1687|1687.2|1686.8|1687.2|1687|1687.2|1686.6|655
1614159310000|2021-02-24 09:35:10||1687||1686.8||1687||1686.8|0
1614159320000|2021-02-24 09:35:20|1687.4|1687|1687.6|1687.2|1687.8|1687.4|1687.4|1687|2094
1614159330000|2021-02-24 09:35:30|1687.4|1687.4|1687.2|1687|1687.4|1687.4|1687.2|1687|1531
1614159340000|2021-02-24 09:35:40|1687.4||1687.6||1687.6||1687.4||0
1614159350000|2021-02-24 09:35:50|1687.8|1687.2|1688.2|1687.8|1688.8|1688.4|1687.8|1687.2|13843
1614159360000|2021-02-24 09:36:00|1688|1687.2|1688.6|1688.4|1688.6|1688.4|1687.6|1687.2|15951
1614159370000|2021-02-24 09:36:10|1688.8|1688.6|1688.8|1688.4|1688.8|1688.6|1688.6|1688.4|1115
1614159380000|2021-02-24 09:36:20|1689|1688.6|1689|1688.6|1689|1688.8|1689|1688.4|576
1614159390000|2021-02-24 09:36:30|1689.2|1688.8|1688.6|1688.2|1689.6|1689|1688.6|1688.2|1134
1614159420000|2021-02-24 09:37:00|1688.4|1688|1689|1688.2|1689|1688.2|1688.2|1688|1131
1614159430000|2021-02-24 09:37:10|1688.8|1688|1689|1688.6|1689|1688.6|1688.2|1688|3480
1614159440000|2021-02-24 09:37:20|1688.8|1688.4|1688.2|1687.8|1688.8|1688.4|1688.2|1687.8|415
1614159450000|2021-02-24 09:37:30|1688.4|1688|1689.2|1688.8|1689.6|1689.2|1688.4|1688|400
1614159460000|2021-02-24 09:37:40|1689.4|1689|1689|1688.4|1689.6|1689.2|1688.8|1688.4|2630
1614159470000|2021-02-24 09:37:50|1689.2|1688.6|1689.6|1689|1689.6|1689|1689.2|1688.6|200
1614159480000|2021-02-24 09:38:00|1689.4|1689.2|1690.4|1690|1690.4|1690|1689.4|1689.2|35768
1614159490000|2021-02-24 09:38:10|1690.2|1689.8|1690|1689.8|1690.4|1690|1689.6|1689.4|2666
1614159500000|2021-02-24 09:38:20|1690.2|1689.6|1690.2|1689.6|1690.2|1689.6|1690.2|1689.6|0
1614159510000|2021-02-24 09:38:30|1689.8|1689.4|1689.6|1689.2|1689.8|1689.4|1689.4|1689|1665
1614159520000|2021-02-24 09:38:40|1689.8|1689|1689.8|1689.4|1689.8|1689.4|1689.8|1689|2166
1614159530000|2021-02-24 09:38:50|1689.6|1689.2|1689.8|1689.4|1689.8|1689.4|1689.6|1689.2|0
1614159540000|2021-02-24 09:39:00|1689.6|1689.2|1688.6|1688.2|1689.6|1689.2|1688.6|1688.2|4212
1614159550000|2021-02-24 09:39:10|1688.4|1688.4|1688.8|1688.2|1689|1688.8|1688.4|1688.2|1948
1614159560000|2021-02-24 09:39:20|1688.6|1688.4|1689|1688.6|1689.2|1688.6|1688.6|1688.4|1
1614159570000|2021-02-24 09:39:30|1689.2|1688.8|1689|1688.4|1689.6|1689.2|1688.8|1688.4|1107
1614159580000|2021-02-24 09:39:40|1689.2|1688.6|1689.2|1688.8|1689.2|1688.8|1689|1688.6|875
1614159590000|2021-02-24 09:39:50|1689.4|1689|1689.4|1689|1689.4|1689|1689.2|1688.8|1741
1614159600000|2021-02-24 09:40:00|1689.2|1688.8|1689.2|1689|1689.2|1689|1688.8|1688.4|2317
1614159610000|2021-02-24 09:40:10|1689.4|1689.2|1690.4|1690|1690.6|1690.2|1689.4|1689.2|2715
1614159620000|2021-02-24 09:40:20|1690.2|1689.8|1690|1689.4|1690.4|1690.2|1690|1689.4|700
1614159630000|2021-02-24 09:40:30|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.2|0
1614159650000|2021-02-24 09:40:50|1690.2|1689.8|1689.8|1689.6|1690.4|1690|1689.8|1689.4|2063
1614159660000|2021-02-24 09:41:00|1689.6|1689.4|1689|1688.6|1689.8|1689.6|1689|1688.6|1530
1614159670000|2021-02-24 09:41:10|1688.8||1689||1689||1688.8||0
1614159680000|2021-02-24 09:41:20|1688.8|1688.4|1688.8|1688.4|1688.8|1688.6|1688.4|1688|2738
1614159690000|2021-02-24 09:41:30|1688.6|1688.2|1688.8|1688.4|1689|1688.8|1688.4|1688|2350
1614159700000|2021-02-24 09:41:40|1688.6|1688.2|1688.8|1688.6|1688.8|1688.6|1688.6|1688.2|0
1614159710000|2021-02-24 09:41:50|1689|1688.4|1689.8|1689.4|1689.8|1689.4|1689|1688.4|772
1614159720000|2021-02-24 09:42:00|1690|1689.6|1690.2|1689.8|1690.6|1690.4|1690|1689.6|2953
1614159730000|2021-02-24 09:42:10|1690|1690|1690.2|1689.6|1690.4|1690|1689.8|1689.6|4017
1614159740000|2021-02-24 09:42:20|1690|1690|1690.4|1690.2|1690.4|1690.2|1690|1689.8|928
1614159750000|2021-02-24 09:42:30|1690.6|1690.4|1691|1690.4|1691.2|1690.8|1690.6|1690.4|6274
1614159760000|2021-02-24 09:42:40|1690.8|1690.2|1690.8|1690.4|1690.8|1690.4|1690.6|1690|698
1614159770000|2021-02-24 09:42:50|1690.6|1690.2|1690.4|1690|1690.8|1690.2|1690.4|1690|1521
1614159780000|2021-02-24 09:43:00|1690.6|1690.2|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|257
1614159790000|2021-02-24 09:43:10|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690.2|1690|339
1614159800000|2021-02-24 09:43:20|1690.2|1690.2|1691|1690.6|1691|1690.6|1690.2|1690.2|15809
1614159810000|2021-02-24 09:43:30|1690.8|1690.4|1691|1690.4|1691|1690.6|1690.6|1690.4|1234
1614159820000|2021-02-24 09:43:40|1690.8|1690.2|1690.2|1689.8|1690.8|1690.2|1690.2|1689.8|3501
1614159830000|2021-02-24 09:43:50|1690|1689.6|1690|1689.4|1690|1689.6|1690|1689.4|0
1614159840000|2021-02-24 09:44:00|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|260
1614159850000|2021-02-24 09:44:10|1690.2|1690|1689.4|1689|1690.6|1690.4|1689.4|1689|2433
1614159860000|2021-02-24 09:44:20|1689.6||1689.6||1689.6||1689.6||0
1614159870000|2021-02-24 09:44:30|1689.4|1688.8|1688.6|1688.2|1689.4|1688.8|1688.4|1688.2|351
1614159880000|2021-02-24 09:44:40|1688.8|1688.4|1689|1688.6|1689|1688.6|1688.8|1688.4|0
1614159890000|2021-02-24 09:44:50|1688.8|1688.4|1689.2|1688.8|1689.2|1688.8|1688.8|1688.4|1420
1614159900000|2021-02-24 09:45:00|1689.4|1689|1689.4|1689|1689.4|1689|1689|1688.8|1212
1614159910000|2021-02-24 09:45:10|1689.6|1689.2|1689.4|1689.2|1689.8|1689.2|1689.4|1689.2|0
1614159920000|2021-02-24 09:45:20|1689.6|1689.4|1690.2|1689.6|1690.2|1689.8|1689.4|1689.4|1126
1614159930000|2021-02-24 09:45:30|1690.4|1689.8|1690.4|1690|1690.4|1690|1690.4|1689.8|0
1614159940000|2021-02-24 09:45:40|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.8|0
1614159950000|2021-02-24 09:45:50|1690.4|1690|1690.8|1690.4|1690.8|1690.4|1690.4|1690|1630
1614159960000|2021-02-24 09:46:00|1690.6|1690.2|1690|1689.6|1690.6|1690.2|1690|1689.6|967
1614159970000|2021-02-24 09:46:10|1689.8|1689.8|1689.6|1689.2|1690|1689.8|1689.6|1689.2|278
1614159980000|2021-02-24 09:46:20|1689.4|1689.4|1689.4|1689|1689.4|1689.4|1689.4|1688.8|0
1614159990000|2021-02-24 09:46:30|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1688.8|1688.4|1015
1614160000000|2021-02-24 09:46:40|1689|1688.6|1688.6|1688.4|1689|1688.6|1688.6|1688.4|0
1614160010000|2021-02-24 09:46:50|1688.8|1688.6|1688.8|1688.4|1688.8|1688.6|1688.8|1688.4|1537
1614160020000|2021-02-24 09:47:00|1688.6|1688.2|1688.6|1688.2|1688.8|1688.4|1688.2|1688|4357
1614160030000|2021-02-24 09:47:10|1688.8|1688.4|1688.6|1688|1688.8|1688.6|1688.4|1688|2633
1614160040000|2021-02-24 09:47:20||1688.2||1688||1688.2||1688|300
1614160050000|2021-02-24 09:47:30|1688.4|1688.2|1688.6|1688.2|1688.6|1688.2|1688.2|1688.2|254
1614160060000|2021-02-24 09:47:40|1688.8|1688.4|1689.2|1688.6|1689.2|1688.6|1688.8|1688.4|0
1614160070000|2021-02-24 09:47:50|1689||1688.8||1689||1688.8||500
1614160080000|2021-02-24 09:48:00|1689||1689||1689||1688.8||0
1614160090000|2021-02-24 09:48:10|1688.8|1688.4|1688.8|1688.4|1689|1688.8|1688.6|1688.2|3328
1614160100000|2021-02-24 09:48:20|1689|1688.6|1688.6|1688|1689.2|1689|1688.6|1688|759
1614160110000|2021-02-24 09:48:30|1688.4||1688.4||1688.4||1688.2||180
1614160120000|2021-02-24 09:48:40|1688.2|1687.8|1688|1687.8|1688.2|1687.8|1687.8|1687.6|20151
1614160130000|2021-02-24 09:48:50|1687.8|1687.6|1688.8|1688.4|1688.8|1688.4|1687.8|1687.4|4914
1614160140000|2021-02-24 09:49:00||1688.2||1688.4||1688.4||1688.2|0
1614160150000|2021-02-24 09:49:10|1689|1688.6|1689.6|1689.2|1689.6|1689.2|1689|1688.6|10
1614160160000|2021-02-24 09:49:20|1689.4|1689|1689.2|1688.6|1689.4|1689.2|1689.2|1688.6|465
1614160170000|2021-02-24 09:49:30|1689|1688.4|1689.6|1689.2|1689.6|1689.2|1688.8|1688.4|255
1614160180000|2021-02-24 09:49:40|1689.8|1689.4|1689.6|1689|1689.8|1689.4|1689.4|1689|813
1614160190000|2021-02-24 09:49:50|1689.4|1689.2|1690|1689.4|1690|1689.6|1689.2|1689|1595
1614160200000|2021-02-24 09:50:00|1690.2|1689.6|1690.8|1690.4|1690.8|1690.6|1690.2|1689.6|2828
1614160210000|2021-02-24 09:50:10|1691|1690.6|1691|1690.6|1691.4|1691|1690.8|1690.6|12793
1614160220000|2021-02-24 09:50:20|1691.2|1690.8|1691|1690.4|1691.4|1690.8|1690.6|1690.4|7658
1614160230000|2021-02-24 09:50:30|1691.2|1690.6|1690.4|1690|1691.2|1690.8|1690.2|1690|1178
1614160240000|2021-02-24 09:50:40|1690.6|1690.2|1690.8|1690.2|1690.8|1690.4|1690.6|1690.2|247
1614160250000|2021-02-24 09:50:50|1691|1690|1691|1690.4|1691|1690.4|1691|1690|0
1614160260000|2021-02-24 09:51:00|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|288
1614160270000|2021-02-24 09:51:10|1691|1690.6|1691.4|1690.8|1691.4|1690.8|1690.8|1690.6|600
1614160280000|2021-02-24 09:51:20|1691.2|1691|1691.2|1690.8|1691.6|1691.2|1691|1690.8|17012
1614160290000|2021-02-24 09:51:30|1691|1691|1690.8|1690.6|1691|1691|1690.8|1690.6|10
1614160300000|2021-02-24 09:51:40|1691|1690.4|1690.6|1690.2|1691|1690.4|1690.6|1690.2|0
1614160310000|2021-02-24 09:51:50|1690.8|1690.4|1690.8|1690.2|1690.8|1690.4|1690.8|1690.2|0
1614160320000|2021-02-24 09:52:00|1691|1690.8|1691|1690.6|1691|1690.8|1690.6|1690.4|2968
1614160330000|2021-02-24 09:52:10|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.6|1690.4|478
1614160340000|2021-02-24 09:52:20|1691.2|1690.8|1691.2|1690.6|1691.2|1690.8|1691.2|1690.6|350
1614160350000|2021-02-24 09:52:30|1691.4|1690.8|1691.8|1691.2|1692|1691.6|1691.4|1690.8|4852
1614160360000|2021-02-24 09:52:40|1691.6|1691|1691.4|1691.2|1691.6|1691.2|1691.4|1691|565
1614160370000|2021-02-24 09:52:50|1691.2|1691|1691.2|1690.6|1691.4|1691.2|1691|1690.6|2713
1614160380000|2021-02-24 09:53:00|1691|1690.8|1691.4|1691|1691.4|1691|1691|1690.8|2785
1614160390000|2021-02-24 09:53:10|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|3
1614160400000|2021-02-24 09:53:20|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|1523
1614160410000|2021-02-24 09:53:30|1690.6||1690.6||1690.6||1690.6||0
1614160420000|2021-02-24 09:53:40|1690.4|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|1070
1614160430000|2021-02-24 09:53:50|1690.6|1690.4|1691|1690.6|1691.2|1690.8|1690.6|1690.4|783
1614160440000|2021-02-24 09:54:00|1690.8|1690.4|1690.8|1690.6|1691|1690.6|1690.6|1690.4|590
1614160450000|2021-02-24 09:54:10|1691|1690.8|1691.4|1691|1691.4|1691|1691|1690.6|2978
1614160460000|2021-02-24 09:54:20|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691|1690.8|607
1614160470000|2021-02-24 09:54:30|1691|1691|1690.6|1690|1691|1691|1690.2|1690|2294
1614160480000|2021-02-24 09:54:40|1690.8|1690.2|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|4497
1614160490000|2021-02-24 09:54:50|1690.4|1690|1690.6|1690|1690.6|1690.2|1690.2|1690|2269
1614160500000|2021-02-24 09:55:00|1690.8|1690.2|1691|1690.4|1691|1690.8|1690.8|1690.2|0
1614160510000|2021-02-24 09:55:10|1690.8|1690.6|1690.8|1690.4|1691|1690.6|1690.8|1690.4|0
1614160520000|2021-02-24 09:55:20|1691|1690.6|1691|1690.6|1691|1690.8|1691|1690.6|450
1614160530000|2021-02-24 09:55:30|1690.8|1690.4|1690|1689.6|1690.8|1690.4|1690|1689.6|3141
1614160540000|2021-02-24 09:55:40|1690.2|1689.8|1690.4|1690|1690.8|1690.4|1690.2|1689.8|795
1614160550000|2021-02-24 09:55:50|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|0
1614160560000|2021-02-24 09:56:00|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.4|1690|423
1614160570000|2021-02-24 09:56:10|1690.6|1690.2|1690.6|1690.4|1691|1690.6|1690.6|1690.2|5405
1614160580000|2021-02-24 09:56:20|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|1229
1614160590000|2021-02-24 09:56:30|1690.6|1690.2|1690.2|1690|1690.6|1690.2|1690.2|1690|1875
1614160600000|2021-02-24 09:56:40|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|2320
1614160610000|2021-02-24 09:56:50|1690.4|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|526
1614160630000|2021-02-24 09:57:10|1690.4|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690|712
1614160640000|2021-02-24 09:57:20|1690.8|1690.4|1691.2|1691|1691.4|1691.2|1690.6|1690.4|6310
1614160650000|2021-02-24 09:57:30|1691|1690.8|1691|1690.6|1691|1690.8|1690.6|1690.2|5389
1614160660000|2021-02-24 09:57:40|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.6|1690.2|2178
1614160670000|2021-02-24 09:57:50|1690.4|1690|1690.6|1690.4|1690.6|1690.4|1690.4|1690|2160
1614160680000|2021-02-24 09:58:00|1690.8|1690.6|1691|1690.4|1691.2|1690.6|1690.8|1690.4|2348
1614160690000|2021-02-24 09:58:10|1690.8|1690.6|1691|1690.6|1691|1690.8|1690.8|1690.6|1038
1614160700000|2021-02-24 09:58:20|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.6|1690|824
1614160710000|2021-02-24 09:58:30|1690.4|1690.4|1690.8|1690.4|1691|1690.4|1690.4|1690.4|0
1614160720000|2021-02-24 09:58:40|1690.6|1690.2|1691|1690.6|1691|1690.6|1690.6|1690.2|2272
1614160730000|2021-02-24 09:58:50|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|562
1614160740000|2021-02-24 09:59:00|1691|1690.6|1690.8|1690.6|1691|1690.6|1690.8|1690.4|325
1614160750000|2021-02-24 09:59:10|1690.6|1690.4|1690.8|1690.4|1690.8|1690.4|1690.4|1690|252
1614160760000|2021-02-24 09:59:20|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690.4|1690|323
1614160770000|2021-02-24 09:59:30|1690.2|1689.8|1689.8|1689.4|1690.2|1689.8|1689.8|1689.4|3866
1614160780000|2021-02-24 09:59:40|1690|1689.6|1689.4|1689|1690|1689.6|1689.2|1689|1093
1614160790000|2021-02-24 09:59:50|1689.2|1688.8|1689.6|1689.2|1689.6|1689.4|1689|1688.8|5961
1614160800000|2021-02-24 10:00:00|1689.8|1689.4|1689.8|1689.6|1689.8|1689.6|1689.8|1689.4|1353
1614160810000|2021-02-24 10:00:10|1690|1689.8|1689.8|1689.4|1690|1689.8|1689.8|1689.4|2670
1614160820000|2021-02-24 10:00:20|1689.6|1689.2|1690|1689.8|1690|1689.8|1689.6|1689.2|291
1614160830000|2021-02-24 10:00:30|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.8|1689.2|657
1614160840000|2021-02-24 10:00:40|1690|1689.6|1689.8|1689.4|1690|1689.6|1689.8|1689.4|0
1614160850000|2021-02-24 10:00:50|1690|1689.6|1690|1689.4|1690.2|1690|1689.8|1689.4|1066
1614160860000|2021-02-24 10:01:00||1689.6||1689.6||1689.6||1689.4|0
1614160870000|2021-02-24 10:01:10|1690.2|1689.8|1690|1689.4|1690.2|1690|1690|1689.4|1569
1614160880000|2021-02-24 10:01:20|1689.8|1689.2|1689.6|1689|1689.8|1689.2|1689.6|1689|0
1614160890000|2021-02-24 10:01:30||1689.2||1689.2||1689.2||1689|0
1614160910000|2021-02-24 10:01:50|1689.4|1689.4|1689.4|1689|1689.6|1689.4|1689.4|1689|2114
1614160920000|2021-02-24 10:02:00|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|0
1614160930000|2021-02-24 10:02:10|1689.8|1689.4|1690.4|1690.2|1690.6|1690.2|1689.8|1689.4|914
1614160940000|2021-02-24 10:02:20|1690.6|1690.4|1691|1690.8|1691|1690.8|1690.6|1690.4|359
1614160950000|2021-02-24 10:02:30|1690.8|1690.6|1691|1690.4|1691|1690.8|1690.8|1690.4|1317
1614160960000|2021-02-24 10:02:40|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|0
1614160970000|2021-02-24 10:02:50|1690.8|1690.6|1691|1690.4|1691|1690.6|1690.8|1690.4|245
1614160980000|2021-02-24 10:03:00|1690.8|1690.2|1690.4|1690|1690.8|1690.2|1690.4|1689.8|1066
1614160990000|2021-02-24 10:03:10|1690.2|1689.8|1689.6|1689.2|1690.2|1689.8|1689.6|1689.2|740
1614161000000|2021-02-24 10:03:20|1689.4|1689|1689|1688.6|1689.4|1689|1689|1688.6|18999
1614161010000|2021-02-24 10:03:30|1688.8|1688.4|1689|1688.4|1689|1688.4|1688.8|1688.4|1500
1614161020000|2021-02-24 10:03:40|1689.2|1688.6|1689.2|1688.8|1689.2|1689|1689.2|1688.6|669
1614161030000|2021-02-24 10:03:50|1689|1688.6|1689.6|1689.2|1689.8|1689.6|1689|1688.6|3119
1614161040000|2021-02-24 10:04:00|1689.8|1689.4|1689.4|1689|1689.8|1689.6|1689|1688.6|17728
1614161050000|2021-02-24 10:04:10|1689.6|1689.2|1689.6|1689|1689.6|1689.2|1689.4|1689|0
1614161060000|2021-02-24 10:04:20|1689.4|1688.8|1689.4|1689|1689.6|1689.2|1689|1688.6|8408
1614161070000|2021-02-24 10:04:30|1689.6|1689.2|1689.6|1689|1689.8|1689.4|1689.4|1689|584
1614161080000|2021-02-24 10:04:40||1689.2||1689.2||1689.2||1689.2|0
1614161090000|2021-02-24 10:04:50|1689.8|1689.4|1690|1689.4|1690|1689.8|1689.8|1689.4|602
1614161100000|2021-02-24 10:05:00|1689.8|1689.2|1689.6|1689.2|1689.8|1689.4|1689.6|1689.2|0
1614161110000|2021-02-24 10:05:10|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|538
1614161120000|2021-02-24 10:05:20|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.6|1689.4|659
1614161130000|2021-02-24 10:05:30|1689.8|1689.4|1688.8|1688.4|1689.8|1689.4|1688.8|1688.4|37484
1614161140000|2021-02-24 10:05:40||1688.2||1688.4||1688.4||1688.2|0
1614161160000|2021-02-24 10:06:00|1688.6|1688.6|1688.6|1688.4|1688.6|1688.6|1688.6|1688.4|117
1614161170000|2021-02-24 10:06:10|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|639
1614161180000|2021-02-24 10:06:20|1688|1687.8|1688|1687.6|1688.4|1688|1688|1687.6|2169
1614161190000|2021-02-24 10:06:30|1687.8|1687.4|1687.4|1686.8|1687.8|1687.6|1687.2|1686.8|19011
1614161200000|2021-02-24 10:06:40|1687.6|1687|1688.4|1687.8|1688.6|1688.2|1687.6|1687|4194
1614161210000|2021-02-24 10:06:50|1688.2||1688.2||1688.2||1688.2||0
1614161220000|2021-02-24 10:07:00|1688.4|1688|1688.2|1687.8|1688.4|1688.2|1688.2|1687.6|380
1614161230000|2021-02-24 10:07:10|1688|1687.6|1688|1687.6|1688|1687.6|1687.8|1687.6|407
1614161240000|2021-02-24 10:07:20|1688.2|1687.8|1688.2|1687.6|1688.4|1688|1688|1687.6|0
1614161250000|2021-02-24 10:07:30|1688.4|1687.8|1688.4|1688|1688.4|1688.2|1688.2|1687.8|3712
1614161260000|2021-02-24 10:07:40|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.6|2461
1614161270000|2021-02-24 10:07:50|1688.2|1687.8|1688.4|1687.8|1688.4|1687.8|1688.2|1687.8|250
1614161280000|2021-02-24 10:08:00|1688.2|1687.6|1687.8|1687.4|1688.2|1687.6|1687.8|1687.4|400
1614161290000|2021-02-24 10:08:10|1688|1687.6|1688.2|1688|1688.4|1688.2|1688|1687.6|245
1614161300000|2021-02-24 10:08:20|1688|1687.8|1688.6|1688.2|1688.6|1688.2|1688|1687.6|1736
1614161310000|2021-02-24 10:08:30|1688.4|1688|1688.4|1687.8|1688.4|1688|1688.2|1687.8|400
1614161320000|2021-02-24 10:08:40|1688.2||1688.2||1688.2||1688.2||0
1614161330000|2021-02-24 10:08:50|1688|1687.6|1687|1686.8|1688|1687.6|1687|1686.8|3080
1614161340000|2021-02-24 10:09:00||1686.6||1686.6||1686.8||1686.6|968
1614161350000|2021-02-24 10:09:10|1687.2|1686.8|1687.8|1687.4|1687.8|1687.6|1687.2|1686.8|2404
1614161360000|2021-02-24 10:09:20|1687.6|1687.2|1687.8|1687.4|1687.8|1687.4|1687.4|1687|1451
1614161370000|2021-02-24 10:09:30|1688|1687.6|1688.4|1688|1688.6|1688.2|1688|1687.6|2810
1614161380000|2021-02-24 10:09:40|1688.2|1687.8|1688.2|1687.8|1688.4|1687.8|1688.2|1687.8|588
1614161390000|2021-02-24 10:09:50|1688|1687.6|1687.8|1687.4|1688|1687.6|1687.8|1687.4|536
1614161400000|2021-02-24 10:10:00|1688|1687.6|1688.2|1687.8|1688.2|1688|1688|1687.6|4881
1614161410000|2021-02-24 10:10:10|1688.4|1688|1688.6|1688.2|1688.6|1688.2|1688|1687.8|890
1614161420000|2021-02-24 10:10:20|1688.8|1688.4|1689|1688.6|1689|1688.6|1688.8|1688.4|0
1614161430000|2021-02-24 10:10:30|1688.8||1689||1689||1688.8||0
1614161440000|2021-02-24 10:10:40|1689.2|1688.8|1689.4|1689|1689.6|1689|1689.2|1688.8|609
1614161450000|2021-02-24 10:10:50|1689.6|1689.2|1689.4|1689|1689.8|1689.4|1689.4|1689|1287
1614161460000|2021-02-24 10:11:00|1689.6|1689.2|1689.8|1689.4|1689.8|1689.4|1689.6|1689.2|0
1614161470000|2021-02-24 10:11:10|1690|1689.6|1690.4|1690|1690.4|1690|1690|1689.6|5874
1614161480000|2021-02-24 10:11:20|1690.6|1690.2|1690.4|1690.2|1691|1690.4|1690.4|1690.2|979
1614161490000|2021-02-24 10:11:30|1690.6||1690.6||1690.6||1690.6||0
1614161500000|2021-02-24 10:11:40|1690.4|1690|1690.2|1689.8|1690.6|1690|1690|1689.6|2974
1614161510000|2021-02-24 10:11:50|1690.4|1690|1690.2|1689.8|1690.4|1690.2|1690.2|1689.8|1348
1614161520000|2021-02-24 10:12:00|1690.4|1690|1690.6|1690.2|1690.6|1690.2|1690.4|1690|198
1614161550000|2021-02-24 10:12:30|1690.8|1690.4|1691|1690.8|1691|1690.8|1690.6|1690.4|1100
1614161560000|2021-02-24 10:12:40|1690.8|1690.6|1691.2|1690.8|1691.2|1690.8|1690.8|1690.6|3064
1614161580000|2021-02-24 10:13:00|1691|1690.6|1691.2|1691|1691.2|1691|1690.6|1690.4|3032
1614161590000|2021-02-24 10:13:10|1691.4|1691.2|1691.4|1691|1691.6|1691.4|1691.2|1691|2250
1614161600000|2021-02-24 10:13:20|1691.6|1691.2|1691.8|1691.4|1691.8|1691.6|1691.6|1691.2|1322
1614161610000|2021-02-24 10:13:30|1691.6|1691.2|1691.4|1691|1691.6|1691.2|1691.4|1691|2021
1614161620000|2021-02-24 10:13:40|1691.6|1690.6|1691.6|1691.2|1691.6|1691.2|1691.2|1690.6|6621
1614161630000|2021-02-24 10:13:50|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|815
1614161640000|2021-02-24 10:14:00|1691.6|1691.6|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|2691
1614161650000|2021-02-24 10:14:10|1691.6|1691.2|1692|1691.6|1692|1691.6|1691.2|1691|2673
1614161660000|2021-02-24 10:14:20|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|0
1614161670000|2021-02-24 10:14:30|1691.4|1691.2|1691.8|1691.4|1691.8|1691.4|1691.4|1691.2|554
1614161680000|2021-02-24 10:14:40|1691.6|1691.2|1691.2|1690.8|1691.6|1691.2|1691.2|1690.6|2072
1614161690000|2021-02-24 10:14:50|1691.4|1691|1691.6|1691.4|1691.6|1691.4|1691.4|1691|1453
1614161700000|2021-02-24 10:15:00|1691.4|1691.2|1692.4|1692|1692.6|1692.4|1691.4|1691.2|14274
1614161710000|2021-02-24 10:15:10|1692.2|1692.2|1693|1692.6|1693|1692.6|1692.2|1692.2|4454
1614161720000|2021-02-24 10:15:20|1692.8|1692.4|1692.8|1692.4|1693|1692.6|1692.6|1692.2|610
1614161730000|2021-02-24 10:15:30|1693|1692.6|1693|1692.6|1693|1692.8|1693|1692.6|537
1614161740000|2021-02-24 10:15:40|1693.2|1692.8|1693.2|1693|1693.2|1693|1693.2|1692.8|745
1614161750000|2021-02-24 10:15:50|1693|1692.8|1693.2|1692.6|1693.2|1692.8|1692.8|1692.6|424
1614161760000|2021-02-24 10:16:00|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1693.4|1693|7635
1614161770000|2021-02-24 10:16:10|1693.8|1693.4|1693.8|1693.6|1693.8|1693.6|1693.8|1693.4|173
1614161780000|2021-02-24 10:16:20|1693.6|1693.4|1694.4|1694|1694.4|1694|1693.6|1693.2|22962
1614161790000|2021-02-24 10:16:30|1694.2|1694.2|1694|1693.6|1694.2|1694.2|1694|1693.6|1884
1614161810000|2021-02-24 10:16:50|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1694.2|1693.8|1670
1614161820000|2021-02-24 10:17:00|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|2240
1614161830000|2021-02-24 10:17:10|1694.8|1694.6|1695.4|1695|1695.6|1695.4|1694.8|1694.6|51422
1614161840000|2021-02-24 10:17:20|1695.2|1694.8|1694.8|1694.4|1695.2|1695|1694.8|1694.4|7888
1614161850000|2021-02-24 10:17:30|1694.6|1694.6|1695.2|1694.8|1695.2|1695|1694.6|1694.6|4133
1614161860000|2021-02-24 10:17:40|1695|1694.6|1694|1693.6|1695|1694.8|1693.8|1693.6|6597
1614161870000|2021-02-24 10:17:50|1694.2|1693.8|1694.2|1694|1694.2|1694|1694.2|1693.8|0
1614161880000|2021-02-24 10:18:00|1694|1693.8|1694|1693.4|1694|1693.8|1694|1693.4|750
1614161890000|2021-02-24 10:18:10|1693.8|1693.6|1693.4|1692.8|1693.8|1693.8|1693.2|1692.8|4363
1614161900000|2021-02-24 10:18:20|1693.2|1692.6|1693|1692.6|1693.2|1692.6|1692.6|1692.4|754
1614161910000|2021-02-24 10:18:30|1692.8|1692.4|1693.4|1692.8|1693.4|1693|1692.6|1692.2|7656
1614161920000|2021-02-24 10:18:40|1693.2|1692.6|1693.6|1693|1694|1693.6|1693|1692.6|2500
1614161930000|2021-02-24 10:18:50|1693.4|1693.2|1693.6|1693.2|1693.6|1693.4|1693.4|1693|1877
1614161940000|2021-02-24 10:19:00|1693.4|1693|1692.8|1692.2|1693.4|1693|1692.8|1692.2|2203
1614161950000|2021-02-24 10:19:10|1692.6|1692.4|1692.8|1692.4|1692.8|1692.4|1692.6|1692.2|286
1614161970000|2021-02-24 10:19:30||1692.6||1692.4||1692.6||1692.4|700
1614161980000|2021-02-24 10:19:40|1692.6|1692.2|1692.2|1691.6|1692.6|1692.2|1691.8|1691.4|5827
1614161990000|2021-02-24 10:19:50|1692|1691.4|1691.4|1691|1692|1691.6|1691.4|1691|1874
1614162000000|2021-02-24 10:20:00|1691.2|1691.2|1692|1691.6|1692|1691.6|1691.2|1690.8|7244
1614162010000|2021-02-24 10:20:10|1691.8|1691.4|1692.2|1692|1692.4|1692|1691.6|1691.4|2414
1614162020000|2021-02-24 10:20:20|1692|1691.8|1691.6|1691.2|1692.2|1691.8|1691.6|1691.2|608
1614162030000|2021-02-24 10:20:30|1691.8|1691.4|1692.2|1691.8|1692.2|1691.8|1691.8|1691.4|412
1614162040000|2021-02-24 10:20:40|1692|1691.6|1691.6|1691.2|1692|1691.6|1691.6|1691.2|0
1614162060000|2021-02-24 10:21:00|1691.4|1691.4|1692|1691.4|1692|1691.4|1691.4|1691.4|469
1614162070000|2021-02-24 10:21:10|1691.8|1691.6|1692.2|1691.8|1692.2|1691.8|1691.8|1691.6|0
1614162080000|2021-02-24 10:21:20|1692|1691.6|1690.6|1690.2|1692.2|1691.6|1690.6|1690.2|5932
1614162090000|2021-02-24 10:21:30|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.4|5551
1614162100000|2021-02-24 10:21:40|1690.8|1690.4|1690.4|1690|1690.8|1690.6|1690.4|1690|215
1614162110000|2021-02-24 10:21:50|1690.6|1690.2|1690.6|1690.4|1691|1690.4|1690.6|1690.2|208
1614162120000|2021-02-24 10:22:00|1690.4|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690|208
1614162130000|2021-02-24 10:22:10|1691|1690.6|1690.8|1690.4|1691|1690.6|1690.4|1690.2|1678
1614162140000|2021-02-24 10:22:20||1690.6||1690.4||1690.6||1690.2|0
1614162150000|2021-02-24 10:22:30|1690.6|1690.2|1691|1690.4|1691|1690.8|1690.6|1690.2|2849
1614162170000|2021-02-24 10:22:50|1690.8|1690.6|1691|1690.6|1691|1690.8|1690.8|1690.6|320
1614162180000|2021-02-24 10:23:00||1690.8||1690.8||1690.8||1690.8|0
1614162190000|2021-02-24 10:23:10|1691.2|1691|1691.2|1690.8|1691.4|1691|1691.2|1690.8|567
1614162200000|2021-02-24 10:23:20|1691.4||1691.4||1691.4||1691.2||0
1614162210000|2021-02-24 10:23:30||1691||1691.2||1691.2||1691|0
1614162220000|2021-02-24 10:23:40|1691.2|1691|1691.4|1691|1691.4|1691.2|1691.2|1691|540
1614162230000|2021-02-24 10:23:50|1691.2|1691.2|1690.4|1690|1691.2|1691.2|1690.4|1690|1616
1614162250000|2021-02-24 10:24:10|1690.2|1689.8|1690|1689.8|1690.2|1689.8|1690|1689.6|2816
1614162260000|2021-02-24 10:24:20|1690.2|1690|1691|1690.6|1691.2|1690.6|1690.2|1690|830
1614162270000|2021-02-24 10:24:30|1691.2|1690.8|1691|1690.6|1691.4|1691|1690.8|1690.6|1924
1614162280000|2021-02-24 10:24:40|1690.8||1690.8||1690.8||1690.8||0
1614162290000|2021-02-24 10:24:50|1691|1690.8|1691|1690.8|1691|1690.8|1691|1690.8|248
1614162300000|2021-02-24 10:25:00|1690.8|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.6|663
1614162310000|2021-02-24 10:25:10|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691.2|1690.8|3306
1614162320000|2021-02-24 10:25:20|1691|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.6|419
1614162330000|2021-02-24 10:25:30|1690.8|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|256
1614162340000|2021-02-24 10:25:40|1691.2|1690.8|1691.8|1691.4|1691.8|1691.4|1691.2|1690.8|2301
1614162350000|2021-02-24 10:25:50|1691.6|1691.6|1692|1691.6|1692|1691.8|1691.6|1691.4|601
1614162360000|2021-02-24 10:26:00|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.4|1691|1567
1614162370000|2021-02-24 10:26:10|1691.8|1691.4|1691|1690.6|1692.2|1691.8|1691|1690.4|14817
1614162380000|2021-02-24 10:26:20|1691.2|1690.8|1691|1690.8|1691.4|1691|1691|1690.8|870
1614162390000|2021-02-24 10:26:30|1691.2|1691|1692|1691.8|1692|1691.8|1691.2|1690.8|1202
1614162400000|2021-02-24 10:26:40|1691.8|1691.6|1691.6|1691.2|1691.8|1691.6|1691.6|1691.2|851
1614162410000|2021-02-24 10:26:50|1691.8|1691.4|1693|1692.6|1693.2|1692.8|1691.6|1691.4|2351
1614162420000|2021-02-24 10:27:00|1692.8|1692.4|1692.6|1692.2|1692.8|1692.4|1692.6|1692|328
1614162430000|2021-02-24 10:27:10|1692.4|1692|1693|1692.6|1693|1692.6|1692|1691.8|8794
1614162440000|2021-02-24 10:27:20|1693.2|1692.8|1693.4|1693|1693.6|1693.2|1693.2|1692.8|2400
1614162450000|2021-02-24 10:27:30|1693.6|1693.2|1693.4|1693|1693.6|1693.2|1693.2|1693|2356
1614162460000|2021-02-24 10:27:40|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|500
1614162470000|2021-02-24 10:27:50|1693.8||1693.8||1693.8||1693.6||0
1614162480000|2021-02-24 10:28:00|1693.6|1693.4|1693|1692.6|1693.8|1693.4|1693|1692.6|3353
1614162490000|2021-02-24 10:28:10||1692.8||1692.6||1692.8||1692.6|162
1614162500000|2021-02-24 10:28:20|1693.2|1692.8|1693.8|1693.4|1693.8|1693.6|1693.2|1692.8|3200
1614162510000|2021-02-24 10:28:30|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|0
1614162520000|2021-02-24 10:28:40|1693.4|1693|1693.6|1693.2|1693.6|1693.2|1693.4|1693|2238
1614162530000|2021-02-24 10:28:50|1693.8|1693.4|1693.4|1693.2|1694|1693.6|1693.4|1693|16502
1614162540000|2021-02-24 10:29:00|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1693|105
1614162560000|2021-02-24 10:29:20|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.2|1693|2626
1614162570000|2021-02-24 10:29:30|||||||||20
1614162580000|2021-02-24 10:29:40||1693.4||1693.4||1693.4||1693.2|0
1614162600000|2021-02-24 10:30:00|1693.4|1693.2|1693.2|1692.6|1693.4|1693.2|1692.8|1692.6|9270
1614162610000|2021-02-24 10:30:10|1693|1692.8|1693.6|1693|1693.6|1693|1692.8|1692.8|200
1614162620000|2021-02-24 10:30:20|1693.4|1692.8|1694|1693.4|1694.2|1694|1693.2|1692.8|2201
1614162630000|2021-02-24 10:30:30|1693.8||1693.8||1693.8||1693.6||500
1614162640000|2021-02-24 10:30:40|1694|1693.6|1694|1693.8|1694.2|1694|1694|1693.6|1701
1614162650000|2021-02-24 10:30:50|1694.2||1694.2||1694.2||1694.2||0
1614162660000|2021-02-24 10:31:00|1694|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.4|1872
1614162670000|2021-02-24 10:31:10|1694.2|1693.8|1694.4|1694.2|1694.8|1694.4|1694.2|1693.8|5283
1614162680000|2021-02-24 10:31:20|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|89
1614162690000|2021-02-24 10:31:30|1694.4|1694.4|1694.2|1694|1694.6|1694.4|1694.2|1694|1433
1614162700000|2021-02-24 10:31:40|1694.4|1694.2|1694.4|1694|1694.4|1694.2|1694.4|1694|1993
1614162710000|2021-02-24 10:31:50|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|770
1614162720000|2021-02-24 10:32:00|1694.4|1694.4|1694|1693.4|1695.4|1695|1694|1693.4|27012
1614162730000|2021-02-24 10:32:10|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.8|1693.4|132
1614162740000|2021-02-24 10:32:20|1693.8|1693.6|1693.8|1693.2|1693.8|1693.6|1693.6|1693.2|210
1614162750000|2021-02-24 10:32:30|1693.6|1693|1693.8|1693.2|1693.8|1693.4|1693.2|1693|1296
1614162760000|2021-02-24 10:32:40|1693.6|1693|1693.4|1693.2|1693.6|1693.2|1693.4|1693|50
1614162770000|2021-02-24 10:32:50|1693.2|1693|1693.2|1692.8|1693.2|1693|1693.2|1692.8|356
1614162780000|2021-02-24 10:33:00|1693|1693|1694|1693.6|1694.2|1693.8|1693|1692.8|2149
1614162790000|2021-02-24 10:33:10|1693.8|1693.4|1694|1693.6|1694|1693.8|1693.4|1693|1655
1614162800000|2021-02-24 10:33:20|1694.2|1693.8|1694.4|1694.2|1694.6|1694.2|1694.2|1693.8|1051
1614162810000|2021-02-24 10:33:30|1694.2|1694|1694.2|1693.8|1694.4|1694|1694.2|1693.8|845
1614162830000|2021-02-24 10:33:50|1694|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|1256
1614162840000|2021-02-24 10:34:00|1694|1693.6|1693.8|1693.6|1694.2|1693.8|1693.8|1693.6|4670
1614162850000|2021-02-24 10:34:10|1694|1693.8|1694|1693.6|1694.2|1693.8|1694|1693.6|340
1614162860000|2021-02-24 10:34:20|1693.8|1693.8|1694|1693.6|1694.4|1694|1693.8|1693.6|13193
1614162870000|2021-02-24 10:34:30||1693.8||1693.6||1693.8||1693.6|0
1614162880000|2021-02-24 10:34:40|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|207
1614162890000|2021-02-24 10:34:50|1693.8|1693.4|1694.6|1694|1694.6|1694.2|1693.8|1693.4|1512
1614162900000|2021-02-24 10:35:00|1694.8|1694.2|1694.8|1694.2|1695|1694.4|1694.2|1693.8|1811
1614162910000|2021-02-24 10:35:10|1695|1694.4|1694.6|1694.2|1695|1694.6|1694.6|1694.2|5800
1614162920000|2021-02-24 10:35:20|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.8|1694.4|625
1614162930000|2021-02-24 10:35:30|1694.8|1694.4|1694.8|1694.4|1695|1694.6|1694.4|1694.2|4376
1614162940000|2021-02-24 10:35:40|1695|1694.6|1694.8|1694.6|1695|1694.6|1694.8|1694.4|450
1614162950000|2021-02-24 10:35:50|1694.6|1694.4|1694.6|1694.2|1694.8|1694.4|1694.4|1694|962
1614162960000|2021-02-24 10:36:00|1694.8|1694.4|1694.8|1694.4|1695|1694.8|1694.6|1694.4|2825
1614162970000|2021-02-24 10:36:10|1694.6|1694.2|1693.8|1693.4|1694.6|1694.2|1693.6|1693.2|2676
1614162980000|2021-02-24 10:36:20|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693|1692.8|4677
1614163000000|2021-02-24 10:36:40|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|0
1614163010000|2021-02-24 10:36:50|1694|1693.6|1694.4|1694|1694.4|1694.2|1694|1693.6|814
1614163030000|2021-02-24 10:37:10|1694.2|1694.2|1693.6|1693.4|1694.2|1694.2|1693.6|1693.2|826
1614163040000|2021-02-24 10:37:20|1693.4|1693.2|1692.8|1692.4|1693.4|1693.2|1692.8|1692.4|17437
1614163050000|2021-02-24 10:37:30|1693.2|1693|1693.4|1693.2|1693.4|1693.2|1693|1692.6|16374
1614163060000|2021-02-24 10:37:40|1693.6|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|1000
1614163070000|2021-02-24 10:37:50|1693.4|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|157
1614163080000|2021-02-24 10:38:00|1693.4|1693|1693|1692.6|1693.4|1693|1693|1692.6|3839
1614163090000|2021-02-24 10:38:10|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|0
1614163100000|2021-02-24 10:38:20|1693.4|1693|1693.4|1693|1693.8|1693.6|1693.4|1693|4011
1614163110000|2021-02-24 10:38:30|1693.2|1692.8|1693.4|1693.2|1693.4|1693.2|1693|1692.8|318
1614163120000|2021-02-24 10:38:40|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1693|0
1614163130000|2021-02-24 10:38:50|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1692.8|1692.4|1786
1614163140000|2021-02-24 10:39:00|1693|1692.6|1693.2|1692.8|1693.2|1692.8|1693|1692.4|615
1614163150000|2021-02-24 10:39:10||1693||1692.8||1693||1692.8|4105
1614163160000|2021-02-24 10:39:20|1693|1692.6|1693.4|1693.2|1693.4|1693.2|1693|1692.6|547
1614163170000|2021-02-24 10:39:30|1693.6|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693.4|795
1614163180000|2021-02-24 10:39:40|1693.6|1693.6|1694|1693.6|1694|1693.6|1693.6|1693.4|200
1614163190000|2021-02-24 10:39:50|1694.2|1693.8|1695|1694.6|1695|1694.6|1694.2|1693.8|6673
1614163200000|2021-02-24 10:40:00|1694.8|1694.4|1694.2|1693.8|1694.8|1694.4|1694|1693.8|27341
1614163210000|2021-02-24 10:40:10|1694||1694||1694||1694||0
1614163220000|2021-02-24 10:40:20|1693.8|1693.6|1693.6|1693.2|1693.8|1693.6|1693.6|1693.2|2122
1614163230000|2021-02-24 10:40:30|1693.8|1693.4|1693.2|1692.8|1693.8|1693.6|1693|1692.6|1530
1614163240000|2021-02-24 10:40:40|1693|1692.6|1692.8|1692.6|1693|1692.8|1692.8|1692.6|0
1614163250000|2021-02-24 10:40:50|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|0
1614163260000|2021-02-24 10:41:00|1692.8|1692.4|1692.6|1692.2|1692.8|1692.6|1692.6|1692.2|643
1614163270000|2021-02-24 10:41:10|1692.4|1692|1692.6|1692.4|1692.6|1692.4|1692.2|1692|1085
1614163280000|2021-02-24 10:41:20|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|0
1614163290000|2021-02-24 10:41:30|1692.2|1692|1692.4|1692|1692.4|1692.2|1692.2|1692|1175
1614163300000|2021-02-24 10:41:40|1692.6|1692.2|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|454
1614163310000|2021-02-24 10:41:50|1692.4|1692|1692.6|1692.2|1692.6|1692.4|1692.4|1692|709
1614163320000|2021-02-24 10:42:00|1692.8|1692.4|1692.8|1692.2|1692.8|1692.6|1692.8|1692.2|1742
1614163330000|2021-02-24 10:42:10|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692|517
1614163340000|2021-02-24 10:42:20|1692.4|1692|1692.2|1692|1692.6|1692|1692.2|1692|1311
1614163350000|2021-02-24 10:42:30|1692|1691.8|1691.4|1691|1692|1692|1691.2|1690.8|4272
1614163360000|2021-02-24 10:42:40|1691.2|1690.8|1691.6|1691.4|1691.6|1691.4|1691.2|1690.8|2022
1614163370000|2021-02-24 10:42:50|1691.8|1691.2|1691.6|1691|1691.8|1691.2|1691.4|1691|207
1614163380000|2021-02-24 10:43:00|1691.4|1691.2|1691.4|1691|1691.6|1691.4|1691.4|1691|543
1614163390000|2021-02-24 10:43:10|1691.6|1691.2|1691.4|1691|1691.6|1691.4|1691.4|1691|0
1614163400000|2021-02-24 10:43:20|1691.2||1691.2||1691.2||1691.2||0
1614163410000|2021-02-24 10:43:30|1691|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|1580
1614163420000|2021-02-24 10:43:40|1691.2|1690.8|1690.8|1690.6|1691.2|1690.8|1690.8|1690.6|2183
1614163430000|2021-02-24 10:43:50|1691|1690.8|1690.6|1690.2|1691|1690.8|1690.6|1690.2|4641
1614163440000|2021-02-24 10:44:00|1690.8|1690|1691|1690.4|1691.2|1691|1690.8|1690|4151
1614163450000|2021-02-24 10:44:10|1691.2|1690.6|1691|1690.6|1691.6|1691.2|1690.6|1690.4|7043
1614163460000|2021-02-24 10:44:20|1691.2|1690.8|1691.2|1690.8|1691.4|1691|1691.2|1690.8|208
1614163470000|2021-02-24 10:44:30|1691|1691|1691.4|1691|1691.4|1691|1691|1691|2845
1614163480000|2021-02-24 10:44:40|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1691|1690.6|745
1614163490000|2021-02-24 10:44:50|1691.2||1691.2||1691.2||1691.2||0
1614163500000|2021-02-24 10:45:00|1691||1691.2||1691.2||1691||300
1614163510000|2021-02-24 10:45:10|1691.4|1690.8|1691.4|1691|1691.4|1691|1691|1690.8|363
1614163520000|2021-02-24 10:45:20|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|3000
1614163530000|2021-02-24 10:45:30|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.2|1691|400
1614163540000|2021-02-24 10:45:40||1691||1691.2||1691.2||1691|0
1614163550000|2021-02-24 10:45:50||1691.4||1691.2||1691.4||1691.2|0
1614163560000|2021-02-24 10:46:00|1691.4|1691|1691.2|1691|1691.4|1691|1691|1690.8|1821
1614163570000|2021-02-24 10:46:10|1691|1690.8|1691|1690.6|1691|1690.8|1691|1690.6|667
1614163580000|2021-02-24 10:46:20|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.2|1690|1736
1614163600000|2021-02-24 10:46:40|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|1164
1614163610000|2021-02-24 10:46:50|1690.2|1690|1690.2|1690|1690.4|1690.2|1690.2|1689.8|7365
1614163620000|2021-02-24 10:47:00|1690|1689.8|1690.4|1690|1690.4|1690.2|1690|1689.8|1395
1614163630000|2021-02-24 10:47:10|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1689.8|1689.4|1407
1614163640000|2021-02-24 10:47:20|1689.8||1689.8||1689.8||1689.8||0
1614163650000|2021-02-24 10:47:30|1689.6|1689.4|1689.2|1688.8|1689.6|1689.4|1689.2|1688.8|1650
1614163660000|2021-02-24 10:47:40|1689|1688.6|1689.2|1688.8|1689.2|1688.8|1689|1688.6|620
1614163670000|2021-02-24 10:47:50|1689|1688.6|1689|1688.6|1689|1688.8|1688.8|1688.4|726
1614163680000|2021-02-24 10:48:00|1688.8|1688.8|1689|1688.6|1689.4|1688.8|1688.8|1688.6|3071
1614163690000|2021-02-24 10:48:10|1688.8|1688.4|1688.4|1688|1688.8|1688.4|1688.4|1688|208
1614163700000|2021-02-24 10:48:20|1688.6|1688.2|1688.6|1688.4|1689|1688.4|1688.6|1688.2|281
1614163710000|2021-02-24 10:48:30|1688.8|1688.6|1689.2|1688.8|1689.4|1689|1688.8|1688.4|280
1614163720000|2021-02-24 10:48:40|||||||||400
1614163730000|2021-02-24 10:48:50|1689.4|1689|1689.6|1689.2|1690.2|1689.6|1689.4|1689|3664
1614163740000|2021-02-24 10:49:00|1689.8|1689.4|1690.6|1690.2|1690.6|1690.2|1689.8|1689.4|545
1614163750000|2021-02-24 10:49:10|1690.4|1690|1690.4|1690|1690.4|1690|1690.4|1690|0
1614163760000|2021-02-24 10:49:20|1690.2|1689.8|1690|1689.6|1690.2|1690|1690|1689.6|621
1614163770000|2021-02-24 10:49:30|1689.8|1689.8|1690|1689.6|1690.2|1689.8|1689.8|1689.6|5726
1614163780000|2021-02-24 10:49:40||1689.4||1689.6||1689.6||1689.4|0
1614163790000|2021-02-24 10:49:50|1689.8|1689.4|1690.2|1689.8|1690.2|1690|1689.6|1689.2|1506
1614163800000|2021-02-24 10:50:00|1690|1690|1691|1690.6|1691.2|1690.6|1690|1690|3116
1614163810000|2021-02-24 10:50:10|1691.2|1690.8|1691.4|1690.8|1691.4|1691|1691|1690.6|1182
1614163820000|2021-02-24 10:50:20|1691.2|1691|1691.8|1691.4|1691.8|1691.4|1691.2|1691|1384
1614163830000|2021-02-24 10:50:30|1691.4|1691.2|1691.6|1691.2|1691.8|1691.6|1691.4|1691|6021
1614163840000|2021-02-24 10:50:40|1691.8|1691.4|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|2634
1614163850000|2021-02-24 10:50:50|1691.4|1691|1689.8|1689.2|1691.6|1691.4|1689.6|1689.2|8962
1614163860000|2021-02-24 10:51:00|1689.6|1689|1689.8|1689.4|1689.8|1689.6|1689.2|1689|1648
1614163870000|2021-02-24 10:51:10|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|226
1614163880000|2021-02-24 10:51:20|1689.8|1689.4|1690.2|1689.8|1690.4|1690|1689.8|1689.4|1072
1614163890000|2021-02-24 10:51:30|1690.4|1690|1691.2|1690.6|1691.2|1690.8|1690.4|1690|308
1614163900000|2021-02-24 10:51:40|1691.4|1690.8|1691.6|1691|1691.6|1691|1691.4|1690.8|0
1614163910000|2021-02-24 10:51:50|1691.4|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1691|775
1614163920000|2021-02-24 10:52:00|1691.6|1691.2|1691.2|1691|1691.6|1691.2|1691.2|1691|896
1614163930000|2021-02-24 10:52:10|1691.4|1691.2|1691.2|1690.8|1691.4|1691.2|1691|1690.6|3469
1614163940000|2021-02-24 10:52:20|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.4|1691|573
1614163950000|2021-02-24 10:52:30|1691.4|1691|1691.6|1691|1691.6|1691.2|1691|1690.6|6587
1614163960000|2021-02-24 10:52:40|1691.4|1690.8|1691.4|1691|1691.4|1691.2|1691.2|1690.8|576
1614163970000|2021-02-24 10:52:50|1691.6|1691.2|1691.6|1691.2|1691.8|1691.4|1691.4|1691.2|2150
1614163980000|2021-02-24 10:53:00|1691.8||1691.6||1691.8||1691.6||0
1614163990000|2021-02-24 10:53:10|1691.4|1691|1691.2|1690.6|1691.4|1691|1690.8|1690.4|1743
1614164000000|2021-02-24 10:53:20|1691.4|1690.8|1692.2|1691.8|1692.2|1692|1691.4|1690.8|5068
1614164020000|2021-02-24 10:53:40|1692|1691.6|1691.8|1691.6|1692|1691.6|1691.8|1691.6|1196
1614164030000|2021-02-24 10:53:50|1692|1691.8|1692.2|1691.8|1692.2|1691.8|1692|1691.8|486
1614164040000|2021-02-24 10:54:00|1692.4||1692.2||1692.4||1692.2||0
1614164060000|2021-02-24 10:54:20|1692.4|1692|1692.4|1692.2|1692.6|1692.2|1692.4|1692|1527
1614164070000|2021-02-24 10:54:30|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|208
1614164080000|2021-02-24 10:54:40|1692.4|1691.8|1691.8|1691.4|1692.4|1691.8|1691.6|1691.4|2420
1614164090000|2021-02-24 10:54:50|1691.6|1691.2|1691.6|1691|1691.6|1691.4|1691.2|1691|999
1614164100000|2021-02-24 10:55:00|1691.8|1691.2|1692.4|1691.8|1692.4|1692|1691.8|1691.2|253
1614164110000|2021-02-24 10:55:10|1692.2|1692|1691.8|1691.4|1692.4|1692|1691.6|1691.4|2345
1614164120000|2021-02-24 10:55:20|1692|1691.6|1691.6|1691.2|1692|1691.6|1691.6|1691.2|0
1614164130000|2021-02-24 10:55:30|1691.8|1691.4|1691.8|1691.6|1692|1691.6|1691.8|1691.4|0
1614164140000|2021-02-24 10:55:40|1691.6|1691.4|1691.6|1691.2|1691.6|1691.4|1691.6|1691.2|567
1614164150000|2021-02-24 10:55:50|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|0
1614164160000|2021-02-24 10:56:00|1692|1691.8|1692.2|1691.8|1692.4|1692|1692|1691.8|4551
1614164170000|2021-02-24 10:56:10|1692||1692.2||1692.4||1692||67
1614164180000|2021-02-24 10:56:20|1692|1692|1691.6|1691.4|1692.2|1692|1691.6|1691.4|1499
1614164190000|2021-02-24 10:56:30|1691.8||1691.8||1692||1691.8||0
1614164200000|2021-02-24 10:56:40|1692|1691.6|1691.4|1691|1692.4|1692|1691.4|1691|3823
1614164210000|2021-02-24 10:56:50|1691.6|1690.8|1691.6|1691.2|1691.6|1691.2|1691.6|1690.8|207
1614164220000|2021-02-24 10:57:00|1691.8|1691.4|1692.2|1691.6|1692.4|1692|1691.8|1691.4|1794
1614164230000|2021-02-24 10:57:10|1692.4|1691.8|1692.4|1692.2|1692.6|1692.2|1692.4|1691.8|780
1614164240000|2021-02-24 10:57:20|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|1943
1614164250000|2021-02-24 10:57:30|1692.4|1692|1692.4|1692|1692.4|1692|1692.2|1692|783
1614164260000|2021-02-24 10:57:40|1692.2|1691.8|1692|1691.8|1692.2|1691.8|1692|1691.8|2371
1614164270000|2021-02-24 10:57:50|1692.2|1691.6|1692.2|1691.8|1692.2|1692|1691.8|1691.6|8219
1614164280000|2021-02-24 10:58:00|1692||1692||1692||1692||0
1614164290000|2021-02-24 10:58:10|1692.2|1692|1691.8|1691.6|1692.2|1692|1691.8|1691.6|1647
1614164300000|2021-02-24 10:58:20|1692|1691.8|1692.4|1692.2|1692.4|1692.2|1692|1691.8|3383
1614164310000|2021-02-24 10:58:30|1692.2|1692|1691.8|1691.4|1692.2|1692|1691.8|1691.4|1762
1614164320000|2021-02-24 10:58:40|1692||1692||1692||1692||0
1614164330000|2021-02-24 10:58:50|1691.8||1691.8||1691.8||1691.8||250
1614164340000|2021-02-24 10:59:00|1691.6|1691.6|1691.6|1691.2|1691.8|1691.6|1691.6|1691.2|955
1614164350000|2021-02-24 10:59:10|1691.4|1691|1691|1690.8|1691.4|1691|1691|1690.6|1795
1614164360000|2021-02-24 10:59:20|1691.2|1690.6|1691.4|1690.8|1691.6|1691.2|1691.2|1690.6|1059
1614164370000|2021-02-24 10:59:30|1691.2|1690.6|1690.8|1690.4|1691.2|1690.6|1690.8|1690.4|657
1614164380000|2021-02-24 10:59:40|1690.6|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|378
1614164390000|2021-02-24 10:59:50|1690.6|1690.6|1691|1690.6|1691|1690.6|1690.6|1690.4|2116
1614164400000|2021-02-24 11:00:00|1690.8|1690.4|1690.8|1690.2|1691.4|1691|1690.6|1690.2|932
1614164410000|2021-02-24 11:00:10|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690|2934
1614164420000|2021-02-24 11:00:20|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.4|1690|0
1614164430000|2021-02-24 11:00:30|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|336
1614164440000|2021-02-24 11:00:40|1690.6|1690.2|1691.2|1690.8|1691.2|1690.8|1690.6|1690.2|364
1614164450000|2021-02-24 11:00:50|1691.4|1691|1691.2|1690.8|1691.4|1691|1690.8|1690.6|2229
1614164460000|2021-02-24 11:01:00|1691.4|1690.6|1691.6|1691|1691.6|1691.4|1691.2|1690.6|9041
1614164470000|2021-02-24 11:01:10|1691.8|1691.2|1691.8|1691.4|1691.8|1691.6|1691.8|1691|200
1614164480000|2021-02-24 11:01:20|1692|1691.6|1692.6|1692.2|1692.6|1692.2|1692|1691.6|623
1614164490000|2021-02-24 11:01:30|1692.8|1692.4|1693|1692.8|1693.2|1693|1692.6|1692.2|6024
1614164500000|2021-02-24 11:01:40|1692.8|1692.6|1692.8|1692.4|1693|1692.6|1692.4|1692.2|8835
1614164510000|2021-02-24 11:01:50|1693|1692.6|1693.2|1692.6|1693.2|1692.8|1693|1692.6|108
1614164520000|2021-02-24 11:02:00|1693.4|1693|1693.4|1692.8|1693.6|1693.2|1693|1692.8|5057
1614164530000|2021-02-24 11:02:10|1693.2|1692.4|1692.4|1692.2|1693.2|1692.4|1692.4|1692.2|4914
1614164540000|2021-02-24 11:02:20|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.2|1535
1614164560000|2021-02-24 11:02:40|1692.6|1692.6|1692.6|1692.4|1692.8|1692.6|1692.4|1692|4032
1614164570000|2021-02-24 11:02:50|1692.4|1692.2|1692.6|1692.4|1692.6|1692.4|1692|1691.8|7550
1614164580000|2021-02-24 11:03:00|1692.8|1692.6|1693.2|1692.6|1693.4|1692.8|1692.8|1692.6|1257
1614164590000|2021-02-24 11:03:10|1693|1692.8|1693.2|1692.6|1693.2|1692.8|1692.8|1692.4|3854
1614164610000|2021-02-24 11:03:30|1693|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|212
1614164620000|2021-02-24 11:03:40|1693||1693.2||1693.2||1693||526
1614164630000|2021-02-24 11:03:50|1693.4|1693|1694.2|1693.8|1694.2|1694|1693.2|1693|14227
1614164640000|2021-02-24 11:04:00|1694|1693.6|1693.8|1693.4|1694|1693.6|1693.4|1693.2|10212
1614164650000|2021-02-24 11:04:10|1694||1693.8||1694||1693.8||0
1614164660000|2021-02-24 11:04:20||1693.6||1693.6||1693.6||1693.6|1095
1614164670000|2021-02-24 11:04:30|1694|1693.8|1694|1693.6|1694.2|1693.8|1694|1693.6|2276
1614164680000|2021-02-24 11:04:40|1693.8|1693.4|1694.2|1693.8|1694.2|1693.8|1693.6|1693.4|1827
1614164700000|2021-02-24 11:05:00|1694.4|1694|1694.4|1694|1694.6|1694.2|1694.2|1694|1753
1614164710000|2021-02-24 11:05:10|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694.2|14
1614164720000|2021-02-24 11:05:20|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|1413
1614164730000|2021-02-24 11:05:30|1694.6|1694.2|1695|1694.6|1695|1694.6|1694.6|1694.2|1895
1614164740000|2021-02-24 11:05:40|1694.8|1694.8|1695.6|1695.4|1695.8|1695.6|1694.8|1694.8|71673
1614164750000|2021-02-24 11:05:50|1695.8|1695.6|1695.8|1695.2|1696.2|1696|1695.6|1695.2|17431
1614164760000|2021-02-24 11:06:00|1695.6|1695|1695.4|1695|1695.6|1695|1694.8|1694.4|3631
1614164770000|2021-02-24 11:06:10|1695.2|1694.8|1694.6|1694.2|1695.2|1694.8|1694.6|1694.2|1000
1614164780000|2021-02-24 11:06:20|1694.8|1694.4|1694.8|1694.2|1695|1694.6|1694.8|1694.2|1106
1614164790000|2021-02-24 11:06:30|1694.6|1694|1694.2|1693.8|1694.6|1694|1694.2|1693.8|611
1614164810000|2021-02-24 11:06:50|1694|1694|1694.6|1694.2|1694.6|1694.2|1694|1694|3512
1614164820000|2021-02-24 11:07:00|1694.4|1694|1694.4|1694|1694.6|1694.2|1694.2|1694|982
1614164830000|2021-02-24 11:07:10|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.6|1694|0
1614164840000|2021-02-24 11:07:20|1694.4|1694.4|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|930
1614164850000|2021-02-24 11:07:30|1694.6|1694.4|1694.4|1694|1694.6|1694.4|1694.4|1694|1343
1614164860000|2021-02-24 11:07:40|1694.6|1694.2|1695|1694.8|1695|1694.8|1694.4|1694.2|3463
1614164870000|2021-02-24 11:07:50|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.6|1946
1614164880000|2021-02-24 11:08:00|1695.2|1694.8|1695.8|1695.4|1695.8|1695.4|1695|1694.8|5397
1614164890000|2021-02-24 11:08:10|1696|1695.6|1696.2|1696|1696.4|1696.2|1695.6|1695.4|8022
1614164900000|2021-02-24 11:08:20|1696|1695.8|1695.8|1695.4|1696.4|1696|1695.4|1695.2|9922
1614164910000|2021-02-24 11:08:30|1696|1695.6|1695.8|1695.6|1696|1695.6|1695.8|1695.6|0
1614164930000|2021-02-24 11:08:50|1696|1695.8|1696|1695.6|1696.8|1696.4|1695.8|1695.6|38371
1614164950000|2021-02-24 11:09:10|1696.2|1695.8|1696|1695.6|1696.2|1696|1696|1695.6|946
1614164960000|2021-02-24 11:09:20|1696.2|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|147
1614164970000|2021-02-24 11:09:30|1696|1695.8|1695.4|1695|1696|1695.8|1695.4|1695|2664
1614164980000|2021-02-24 11:09:40|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1695|1694.6|2403
1614165000000|2021-02-24 11:10:00|1695.2|1694.8|1695|1694.6|1695.2|1695|1695|1694.6|2192
1614165010000|2021-02-24 11:10:10|1694.8|1694.4|1695.2|1695|1695.2|1695|1694.6|1694.2|4950
1614165020000|2021-02-24 11:10:20|1695|1694.8|1695.4|1695|1695.4|1695|1695|1694.6|547
1614165030000|2021-02-24 11:10:30|1695.2|1694.8|1695.6|1695|1695.6|1695|1695|1694.8|826
1614165040000|2021-02-24 11:10:40|1695.8|1695.4|1695.8|1695.4|1696|1695.8|1695.6|1695.2|3550
1614165050000|2021-02-24 11:10:50|1696|1695.6|1695.8|1695.2|1696|1695.8|1695.8|1695.2|1130
1614165060000|2021-02-24 11:11:00|1695.6|1695.4|1695.6|1695|1695.6|1695.4|1695.4|1695|75
1614165070000|2021-02-24 11:11:10|1695.8|1695.2|1695.8|1695.4|1695.8|1695.6|1695.6|1695.2|1061
1614165080000|2021-02-24 11:11:20|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.4|1695|50
1614165090000|2021-02-24 11:11:30|1695.2|1694.8|1695.2|1694.8|1695.4|1695.2|1694.4|1694|19155
1614165100000|2021-02-24 11:11:40|1695.4|1695|1695.2|1695|1695.6|1695.2|1695.2|1695|1270
1614165110000|2021-02-24 11:11:50|1695.4|1695.2|1695.8|1695.4|1696|1695.8|1695.4|1695.2|4717
1614165120000|2021-02-24 11:12:00|1696|1695.6|1696.4|1696|1696.4|1696|1696|1695.6|20677
1614165130000|2021-02-24 11:12:10|1696.8|1695.8|1696|1695.6|1696.8|1696.6|1696|1695.6|8933
1614165140000|2021-02-24 11:12:20|1696.2|1695.8|1696|1695.6|1696.2|1695.8|1696|1695.6|1500
1614165150000|2021-02-24 11:12:30||1695.4||1695.4||1695.4||1695.4|0
1614165160000|2021-02-24 11:12:40|1695.8|1695.6|1696.2|1695.8|1696.4|1696|1695.8|1695.6|377
1614165180000|2021-02-24 11:13:00|1696|1695.6|1696.4|1696|1696.4|1696|1695.8|1695.6|14107
1614165190000|2021-02-24 11:13:10|1696.2|1696.2|1695.6|1695.4|1696.2|1696.2|1695.6|1695.2|7309
1614165200000|2021-02-24 11:13:20|1695.8|1695.6|1696.4|1696|1696.4|1696.2|1695.8|1695.6|1734
1614165210000|2021-02-24 11:13:30|1696.6|1696.2|1696.4|1696.2|1696.6|1696.4|1696.4|1696.2|848
1614165220000|2021-02-24 11:13:40|1696.6|1696.4|1697|1696.8|1697.2|1697|1696.6|1696.2|19669
1614165230000|2021-02-24 11:13:50|1697.2|1697|1696.8|1696.4|1697.4|1697|1696.6|1696.4|16930
1614165240000|2021-02-24 11:14:00|1697|1696.6|1697.2|1696.6|1697.2|1696.8|1696.8|1696.4|8250
1614165250000|2021-02-24 11:14:10|1697|1696.4|1697|1696.4|1697|1696.4|1697|1696.4|0
1614165260000|2021-02-24 11:14:20|1697.2|1696.6|1697.4|1697.2|1697.6|1697.2|1697|1696.6|13164
1614165270000|2021-02-24 11:14:30|1697.2|1697|1697.2|1696.8|1697.4|1697|1697|1696.6|603
1614165280000|2021-02-24 11:14:40|1697|1697|1697.2|1696.6|1697.2|1697|1696.8|1696.6|695
1614165290000|2021-02-24 11:14:50|1697.4|1696.8|1697.2|1697|1697.4|1697|1697.2|1696.8|0
1614165300000|2021-02-24 11:15:00|1697.4|1696.8|1697.2|1696.6|1697.4|1697|1697|1696.6|3462
1614165310000|2021-02-24 11:15:10|1697.4|1696.8|1697.4|1697|1697.4|1697|1697.4|1696.8|0
1614165320000|2021-02-24 11:15:20|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|1696.8|1696.6|346
1614165330000|2021-02-24 11:15:30|1697.4|1697|1697.4|1697|1697.4|1697|1697.2|1697|207
1614165340000|2021-02-24 11:15:40|1697.2|1696.8|1696.8|1696.4|1697.2|1697|1696.8|1696.4|6120
1614165350000|2021-02-24 11:15:50|1697|1696.6|1697|1696.4|1697.2|1696.8|1696.8|1696.4|1185
1614165360000|2021-02-24 11:16:00|1696.8|1696.6|1697|1696.6|1697|1696.8|1696.6|1696.2|10529
1614165370000|2021-02-24 11:16:10|1696.8|1696.4|1697.2|1696.8|1697.2|1697|1696.8|1696.4|1506
1614165390000|2021-02-24 11:16:30|1697.4|1697|1697|1696.6|1697.4|1697.2|1697|1696.6|2100
1614165410000|2021-02-24 11:16:50|1696.8|1696.4|1696.2|1696|1696.8|1696.4|1696.2|1696|5219
1614165420000|2021-02-24 11:17:00|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696|3150
1614165430000|2021-02-24 11:17:10|1696.4|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|1598
1614165440000|2021-02-24 11:17:20|1696.4|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|12
1614165450000|2021-02-24 11:17:30|1696.4|1696|1696|1695.8|1696.4|1696|1696|1695.8|13960
1614165460000|2021-02-24 11:17:40|1695.8|1695.6|1696|1695.6|1696|1695.8|1695.4|1695.2|5705
1614165470000|2021-02-24 11:17:50|1695.8|1695.4|1696|1695.4|1696|1695.4|1695.8|1695.4|0
1614165480000|2021-02-24 11:18:00|1695.8|1695.2|1696|1695.8|1696|1695.8|1695.8|1695.2|600
1614165490000|2021-02-24 11:18:10|1695.8|1695.6|1695.6|1695|1695.8|1695.6|1695.6|1695|455
1614165500000|2021-02-24 11:18:20|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|30
1614165510000|2021-02-24 11:18:30|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|1629
1614165520000|2021-02-24 11:18:40|1696|1695.6|1696|1695.8|1696.2|1696|1696|1695.6|899
1614165530000|2021-02-24 11:18:50|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|5
1614165540000|2021-02-24 11:19:00|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695.2|672
1614165550000|2021-02-24 11:19:10||1695||1695||1695||1695|220
1614165560000|2021-02-24 11:19:20|1695.2|1694.8|1695|1694.8|1695.2|1694.8|1695|1694.8|206
1614165580000|2021-02-24 11:19:40|1694.6|1694.6|1694.6|1694.2|1694.8|1694.6|1694.6|1694.2|9295
1614165590000|2021-02-24 11:19:50|1694.4|1694.4|1694.8|1694.2|1694.8|1694.4|1694.4|1694.2|523
1614165600000|2021-02-24 11:20:00|1695|1694.4|1695.4|1695|1695.4|1695|1694.8|1694.4|600
1614165620000|2021-02-24 11:20:20|1695.2|1695.2|1695.2|1694.8|1695.4|1695.2|1695.2|1694.8|837
1614165640000|2021-02-24 11:20:40|1695|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|977
1614165650000|2021-02-24 11:20:50|1695|1694.6|1694.8|1694.6|1695.2|1694.6|1694.8|1694.6|554
1614165660000|2021-02-24 11:21:00|1695|1694.8|1695.2|1694.8|1695.2|1695|1694.8|1694.6|2943
1614165670000|2021-02-24 11:21:10|1695|1694.6|1695.4|1694.8|1695.4|1695.2|1695|1694.6|2151
1614165680000|2021-02-24 11:21:20|1695.2|1694.6|1694.8|1694.4|1695.2|1694.8|1694.8|1694.4|0
1614165690000|2021-02-24 11:21:30|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694.2|200
1614165700000|2021-02-24 11:21:40|1695|1694.6|1695.2|1695|1695.2|1695|1694.8|1694.6|689
1614165710000|2021-02-24 11:21:50||1694.8||1694.8||1694.8||1694.8|130
1614165720000|2021-02-24 11:22:00|1695|1694.6|1695.2|1695|1695.2|1695|1695|1694.6|457
1614165730000|2021-02-24 11:22:10|1695.4|1694.8|1695.6|1695.2|1695.6|1695.4|1695.4|1694.8|5977
1614165740000|2021-02-24 11:22:20|1695.4|1695|1695|1694.8|1695.4|1695|1695|1694.8|1504
1614165750000|2021-02-24 11:22:30|1694.8|1694.6|1695|1694.8|1695|1694.8|1694.8|1694.6|449
1614165760000|2021-02-24 11:22:40|1695.2|1695|1695.2|1695|1695.2|1695|1695|1695|100
1614165770000|2021-02-24 11:22:50||1694.8||1694.8||1694.8||1694.8|0
1614165780000|2021-02-24 11:23:00|||||||||400
1614165790000|2021-02-24 11:23:10|1695|1694.6|1695.2|1694.8|1695.2|1695|1695|1694.6|258
1614165800000|2021-02-24 11:23:20|1695.4|1695|1695.4|1695.2|1695.4|1695.2|1695.4|1695|518
1614165810000|2021-02-24 11:23:30|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.4|1695.2|2470
1614165820000|2021-02-24 11:23:40|1695.6|1695.4|1695.4|1695.2|1695.6|1695.4|1695.4|1695.2|600
1614165830000|2021-02-24 11:23:50|1695.6|1695.4|1695.6|1695.4|1695.8|1695.4|1695.6|1695.2|1617
1614165840000|2021-02-24 11:24:00|1695.8|1695.2|1696|1695.6|1696|1695.8|1695.8|1695.2|1721
1614165850000|2021-02-24 11:24:10|1696.2|1695.8|1696.2|1696|1696.2|1696|1696.2|1695.8|541
1614165860000|2021-02-24 11:24:20|1696|1695.8|1696.4|1696.2|1696.4|1696.2|1696|1695.8|1633
1614165870000|2021-02-24 11:24:30|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|519
1614165880000|2021-02-24 11:24:40|1695.8|1695.6|1696.2|1696|1696.6|1696.2|1695.8|1695.6|5265
1614165890000|2021-02-24 11:24:50|1696.4|1696.2|1696|1695.6|1696.4|1696.2|1695.8|1695.6|1527
1614165900000|2021-02-24 11:25:00|1695.8|1695.4|1695.6|1695.2|1695.8|1695.4|1695.4|1695.2|3611
1614165910000|2021-02-24 11:25:10|1695.2|1695|1695.6|1695.2|1695.8|1695.4|1695.2|1695|1777
1614165920000|2021-02-24 11:25:20|1695.8||1695.8||1695.8||1695.8||0
1614165930000|2021-02-24 11:25:30|1695.6||1695.6||1695.6||1695.6||0
1614165940000|2021-02-24 11:25:40|1695.4|1695|1695.6|1695.2|1695.6|1695.2|1695.4|1695|798
1614165960000|2021-02-24 11:26:00|1695.4|1695|1695.8|1695.4|1695.8|1695.4|1695.4|1695|1420
1614165970000|2021-02-24 11:26:10|1696|1695.6|1696.2|1695.8|1696.6|1696.2|1696|1695.6|4394
1614165990000|2021-02-24 11:26:30|1696|1695.6|1696|1695.6|1696|1695.6|1695.8|1695.6|445
1614166020000|2021-02-24 11:27:00|1695.8|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|1659
1614166030000|2021-02-24 11:27:10|1696|1695.8|1695.8|1695.4|1696|1695.8|1695.6|1695.4|1856
1614166050000|2021-02-24 11:27:30|1695.6|1695.2|1696.2|1695.8|1696.2|1695.8|1695.6|1695.2|1977
1614166060000|2021-02-24 11:27:40|1696|1695.6|1696|1695.6|1696|1695.8|1695.8|1695.6|2357
1614166070000|2021-02-24 11:27:50||1695.4||1695.4||1695.4||1695.4|0
1614166080000|2021-02-24 11:28:00|1696.2|1695.6|1696|1695.6|1696.4|1696|1696|1695.6|207
1614166090000|2021-02-24 11:28:10|1696.2|1695.8|1696|1695.6|1696.2|1695.8|1696|1695.6|0
1614166100000|2021-02-24 11:28:20|1695.8|1695.4|1695.8|1695.2|1695.8|1695.4|1695.8|1695.2|100
1614166110000|2021-02-24 11:28:30||1695.4||1695.4||1695.6||1695.4|0
1614166120000|2021-02-24 11:28:40|1696|1695.6|1696|1695.8|1696.2|1696|1696|1695.6|2207
1614166130000|2021-02-24 11:28:50|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|3002
1614166140000|2021-02-24 11:29:00|1696.2|1696|1696.2|1696|1696.4|1696|1696.2|1696|668
1614166150000|2021-02-24 11:29:10|1696.4|1695.6|1695.8|1695.6|1696.4|1695.6|1695.8|1695.6|10600
1614166160000|2021-02-24 11:29:20|1696|1695.8|1696|1695.6|1696|1695.8|1696|1695.6|1721
1614166170000|2021-02-24 11:29:30|1695.8||1695.8||1695.8||1695.8||0
1614166180000|2021-02-24 11:29:40|1696|1695.8|1696.4|1696.2|1696.4|1696.2|1696|1695.8|2494
1614166190000|2021-02-24 11:29:50|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|827
1614166200000|2021-02-24 11:30:00|1696.4|1695.2|1695.4|1695|1696.4|1695.8|1695.2|1695|17798
1614166210000|2021-02-24 11:30:10|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|1203
1614166220000|2021-02-24 11:30:20|1695.4|1695|1695.4|1695|1695.4|1695|1695.4|1695|366
1614166240000|2021-02-24 11:30:40|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1695|1694.6|415
1614166250000|2021-02-24 11:30:50|1694.8|1694.8|1694.2|1694|1694.8|1694.8|1694.2|1694|1003
1614166260000|2021-02-24 11:31:00|1694.4|1694.2|1694.2|1693.8|1694.6|1694.2|1694|1693.6|923
1614166270000|2021-02-24 11:31:10|1694.4|1694|1694|1693.8|1694.4|1694|1694|1693.8|550
1614166280000|2021-02-24 11:31:20|1693.8|1693.6|1693.2|1693|1693.8|1693.6|1693.2|1693|3584
1614166290000|2021-02-24 11:31:30|1693.4|1692.8|1693.6|1693|1693.6|1693|1693.4|1692.8|301
1614166300000|2021-02-24 11:31:40|1693.8|1693.2|1694|1693.6|1694|1693.6|1693.8|1693.2|0
1614166310000|2021-02-24 11:31:50|1693.8|1693.4|1693.8|1693.2|1693.8|1693.4|1693.6|1693.2|430
1614166320000|2021-02-24 11:32:00||1693.4||1693.4||1693.4||1693.4|0
1614166330000|2021-02-24 11:32:10|1694|1693.6|1694.2|1693.8|1694.2|1694|1694|1693.6|2105
1614166340000|2021-02-24 11:32:20|1694|1693.6|1693.8|1693.6|1694|1693.6|1693.6|1693.4|1089
1614166350000|2021-02-24 11:32:30|1694|1693.8|1694|1693.8|1694|1693.8|1694|1693.8|1232
1614166360000|2021-02-24 11:32:40||1693.6||1693.6||1693.6||1693.6|0
1614166370000|2021-02-24 11:32:50|1693.8|1693.4|1693.8|1693.4|1694|1693.4|1693.6|1693.2|1593
1614166380000|2021-02-24 11:33:00|1693.6|1693.6|1693.8|1693.6|1693.8|1693.6|1693.6|1693.6|244
1614166400000|2021-02-24 11:33:20|1694|1693.4|1694|1693.4|1694|1693.4|1694|1693.4|662
1614166410000|2021-02-24 11:33:30|1694.2|1693.6|1694.2|1694|1694.2|1694|1694.2|1693.6|7273
1614166420000|2021-02-24 11:33:40|1694|1693.8|1694|1693.8|1694|1693.8|1694|1693.8|3000
1614166430000|2021-02-24 11:33:50|1694.2|1694|1693.8|1693.6|1694.2|1694|1693.8|1693.6|1385
1614166440000|2021-02-24 11:34:00|||||||||1034
1614166450000|2021-02-24 11:34:10|1693.6|1693.4|1693.6|1693.2|1693.6|1693.4|1693.6|1693.2|901
1614166460000|2021-02-24 11:34:20|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|607
1614166470000|2021-02-24 11:34:30|1693.8||1693.6||1693.8||1693.4||0
1614166480000|2021-02-24 11:34:40|1693.8|1693.4|1694|1693.6|1694.2|1693.8|1693.8|1693.4|1372
1614166490000|2021-02-24 11:34:50|1693.8|1693.8|1694.2|1693.8|1694.2|1693.8|1693.8|1693.8|594
1614166500000|2021-02-24 11:35:00|1694|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.4|407
1614166510000|2021-02-24 11:35:10|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.2|1693|1356
1614166520000|2021-02-24 11:35:20|1693.4|1693|1693.4|1693.2|1693.4|1693.2|1693.2|1693|210
1614166540000|2021-02-24 11:35:40|1693.2|1693|1693.2|1692.8|1693.4|1693.2|1693|1692.8|1630
1614166550000|2021-02-24 11:35:50|1693|1693|1693.2|1693|1693.4|1693|1693|1693|3
1614166560000|2021-02-24 11:36:00|1693.4|1693.2|1693.6|1693.2|1693.8|1693.4|1693.4|1693.2|1401
1614166570000|2021-02-24 11:36:10|1693.4||1693.6||1693.6||1693.4||2000
1614166580000|2021-02-24 11:36:20|1693.8|1693.4|1693.2|1692.8|1693.8|1693.4|1693.2|1692.8|1020
1614166590000|2021-02-24 11:36:30|||||||||20
1614166600000|2021-02-24 11:36:40|1693|1692.6|1693|1692.6|1693|1692.6|1692.8|1692.6|0
1614166610000|2021-02-24 11:36:50|1693.4|1692.8|1693.4|1693|1693.4|1693.2|1693.4|1692.8|12393
1614166620000|2021-02-24 11:37:00|1693.2|1692.8|1693.2|1693|1693.2|1693|1693.2|1692.8|0
1614166630000|2021-02-24 11:37:10|1693|1692.8|1691.4|1691|1693|1692.8|1691.2|1691|47559
1614166650000|2021-02-24 11:37:30|1691.2|1690.8|1690.8|1690.4|1691.2|1690.8|1690.6|1690.4|3919
1614166660000|2021-02-24 11:37:40|1691|1690.6|1691|1690.4|1691|1690.6|1690.8|1690.4|0
1614166670000|2021-02-24 11:37:50|1690.8|1690.2|1691|1690.4|1691.2|1690.8|1690.4|1690.2|2610
1614166680000|2021-02-24 11:38:00|1691.2|1690.6|1691.4|1691|1691.6|1691.4|1691.2|1690.6|1744
1614166690000|2021-02-24 11:38:10|1691.2|1690.8|1690.2|1690|1691.2|1690.8|1690.2|1690|1524
1614166700000|2021-02-24 11:38:20|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|1398
1614166710000|2021-02-24 11:38:30|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.6|1690|849
1614166720000|2021-02-24 11:38:40|1690.4|1690.4|1690.4|1690|1690.6|1690.4|1690.4|1690|1248
1614166730000|2021-02-24 11:38:50|1690.6|1690.2|1690.4|1690|1690.8|1690.2|1690.4|1690|0
1614166740000|2021-02-24 11:39:00|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.8|19384
1614166750000|2021-02-24 11:39:10|1690|1689.6|1690|1689.6|1690|1689.6|1690|1689.6|608
1614166770000|2021-02-24 11:39:30|1689.8|1689.4|1689.8|1689.2|1689.8|1689.6|1689.4|1689|4591
1614166780000|2021-02-24 11:39:40|1690|1689.4|1690.8|1690.4|1691|1690.8|1690|1689.4|3802
1614166790000|2021-02-24 11:39:50|1691|1690.6|1691|1690.8|1691|1690.8|1691|1690.6|914
1614166800000|2021-02-24 11:40:00|1690.8|1690.6|1690.8|1690.4|1690.8|1690.8|1690.8|1690.4|3008
1614166810000|2021-02-24 11:40:10|1691|1690.6|1690.8|1690.2|1691|1690.6|1690.8|1690.2|496
1614166820000|2021-02-24 11:40:20|1690.6|1690.4|1689.8|1689.6|1690.8|1690.4|1689.6|1689.2|3793
1614166830000|2021-02-24 11:40:30|1690|1689.4|1690|1689.4|1690.2|1689.8|1689.8|1689.4|5636
1614166840000|2021-02-24 11:40:40|1689.8|1689.6|1689.8|1689.4|1690|1689.6|1689.6|1689.4|579
1614166850000|2021-02-24 11:40:50|1690|1689.6|1690.4|1689.8|1690.4|1690|1690|1689.6|2523
1614166860000|2021-02-24 11:41:00|1690.2|1689.6|1690|1689.6|1690.2|1689.6|1690|1689.6|0
1614166870000|2021-02-24 11:41:10|1690.2|1689.8|1690.4|1689.8|1690.6|1690.2|1690|1689.6|4494
1614166880000|2021-02-24 11:41:20||1690||1690||1690.2||1690|0
1614166890000|2021-02-24 11:41:30|1690.6|1690.2|1690.6|1690.2|1690.8|1690.4|1690.6|1690.2|816
1614166900000|2021-02-24 11:41:40|1690.4|1690|1690.4|1690|1690.4|1690|1690.2|1689.8|1413
1614166910000|2021-02-24 11:41:50|1690.6|1690.2|1690.4|1690|1690.8|1690.4|1690.4|1690|0
1614166920000|2021-02-24 11:42:00|1690.6|1690.2|1691.4|1690.8|1691.4|1691|1690.6|1690.2|371
1614166930000|2021-02-24 11:42:10|1691.6|1691|1691.6|1691|1691.6|1691.2|1691.4|1691|800
1614166940000|2021-02-24 11:42:20|1691.4||1691.4||1691.4||1691.4||0
1614166950000|2021-02-24 11:42:30|1691.6|1691.2|1691.4|1691|1691.6|1691.4|1691.4|1691|466
1614166960000|2021-02-24 11:42:40|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|210
1614166970000|2021-02-24 11:42:50|1691.4|1691|1691.6|1691.4|1691.6|1691.4|1691.4|1691|706
1614166980000|2021-02-24 11:43:00|1691.8|1691.6|1692|1691.6|1692|1691.6|1691.8|1691.4|2954
1614167000000|2021-02-24 11:43:20|1691.8|1691.4|1691.6|1691.2|1692|1691.6|1691.6|1691.2|2811
1614167010000|2021-02-24 11:43:30|1691.8||1691.8||1691.8||1691.8||0
1614167040000|2021-02-24 11:44:00|1691.6|1691|1691.8|1691.2|1691.8|1691.2|1691.2|1690.8|813
1614167050000|2021-02-24 11:44:10|1691.6||1691.6||1691.6||1691.6||0
1614167070000|2021-02-24 11:44:30|1691.8|1691.4|1691.8|1691.4|1692|1691.6|1691.6|1691.4|1665
1614167080000|2021-02-24 11:44:40|1692||1692||1692||1692||0
1614167090000|2021-02-24 11:44:50|1691.8||1691.8||1691.8||1691.8||0
1614167100000|2021-02-24 11:45:00|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|0
1614167110000|2021-02-24 11:45:10|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.8|1691.2|1287
1614167120000|2021-02-24 11:45:20|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.8|228
1614167130000|2021-02-24 11:45:30|1692|1691.6|1691.8|1691.4|1692|1691.6|1691.8|1691.4|0
1614167140000|2021-02-24 11:45:40|1692|1691.6|1692|1691.8|1692|1691.8|1691.8|1691.6|200
1614167150000|2021-02-24 11:45:50|1692.2|1692|1692.2|1691.8|1692.2|1692|1692.2|1691.8|0
1614167160000|2021-02-24 11:46:00|1692|1691.6|1692|1691.6|1692|1691.6|1691.8|1691.6|1429
1614167170000|2021-02-24 11:46:10|1692.2||1692||1692.2||1692||0
1614167200000|2021-02-24 11:46:40|1691.6|1691.4|1691.4|1691|1691.6|1691.4|1691.4|1691|2114
1614167210000|2021-02-24 11:46:50|1691.2|1690.8|1691.6|1691|1691.6|1691.2|1691.2|1690.8|2250
1614167230000|2021-02-24 11:47:10|1691.4||1691.4||1691.4||1691.4||0
1614167240000|2021-02-24 11:47:20|1691.6|1691.2|1691.8|1691.2|1691.8|1691.4|1691.6|1691.2|249
1614167250000|2021-02-24 11:47:30||1691.4||1691.6||1691.6||1691.4|0
1614167260000|2021-02-24 11:47:40|1692|1691.8|1692.8|1692.4|1692.8|1692.4|1692|1691.8|50
1614167270000|2021-02-24 11:47:50|1692.6|1692.2|1692.4|1692.2|1692.6|1692.2|1692.4|1692.2|419
1614167280000|2021-02-24 11:48:00|1692.2|1692|1692.4|1692|1692.4|1692|1692.2|1691.8|573
1614167290000|2021-02-24 11:48:10|1692.6||1692.6||1692.6||1692.6||0
1614167300000|2021-02-24 11:48:20|1692.8|1692.2|1693|1692.6|1693|1692.6|1692.8|1692.2|911
1614167310000|2021-02-24 11:48:30|1692.8|1692.2|1692.8|1692.4|1692.8|1692.6|1692.4|1692.2|3602
1614167320000|2021-02-24 11:48:40|1693|1692.6|1693|1692.6|1693|1692.8|1693|1692.6|231
1614167330000|2021-02-24 11:48:50|1693.2|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|1243
1614167340000|2021-02-24 11:49:00|1693.4||1693.4||1693.4||1693.2||0
1614167350000|2021-02-24 11:49:10|1693.6|1693|1693.4|1693|1693.6|1693|1693.4|1693|0
1614167360000|2021-02-24 11:49:20|1693|1692.8|1693.4|1693|1693.4|1693|1693|1692.8|4748
1614167370000|2021-02-24 11:49:30|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|0
1614167380000|2021-02-24 11:49:40|1693|1692.6|1692.8|1692.4|1693|1692.6|1692.8|1692.4|649
1614167390000|2021-02-24 11:49:50|1693|1692.6|1693.2|1692.8|1693.2|1692.8|1693|1692.6|211
1614167400000|2021-02-24 11:50:00|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1693.4|1693|396
1614167410000|2021-02-24 11:50:10|1693.8|1693.4|1694.2|1693.8|1694.2|1693.8|1693.8|1693.4|2300
1614167420000|2021-02-24 11:50:20|1694.4|1694|1694.6|1694.2|1694.8|1694.2|1694.4|1693.8|3093
1614167430000|2021-02-24 11:50:30|1694.8|1694.4|1695|1694.8|1695|1694.8|1694.8|1694.4|4686
1614167440000|2021-02-24 11:50:40|1695.2|1695|1695.2|1695|1695.4|1695.2|1695.2|1695|22198
1614167450000|2021-02-24 11:50:50|1695|1694.8|1694.8|1694.6|1695.2|1694.8|1694.8|1694.6|1210
1614167460000|2021-02-24 11:51:00|1695|1694.8|1695.4|1695|1695.4|1695.2|1695|1694.8|3310
1614167480000|2021-02-24 11:51:20|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695|2894
1614167490000|2021-02-24 11:51:30|||||||||50
1614167500000|2021-02-24 11:51:40|1695.2|1695|1695.2|1695|1695.2|1695|1695.2|1695|423
1614167510000|2021-02-24 11:51:50|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1146
1614167520000|2021-02-24 11:52:00|1695.2|1695|1695.4|1695|1695.4|1695|1695.2|1694.8|2934
1614167530000|2021-02-24 11:52:10|1695.6|1695.2|1695.6|1695.4|1695.6|1695.4|1695.4|1695|6721
1614167540000|2021-02-24 11:52:20|1695.8|1695.6|1695.8|1695.4|1696|1695.6|1695.8|1695.4|0
1614167550000|2021-02-24 11:52:30|1695.6|1695.2|1695.2|1695|1695.6|1695.2|1695.2|1695|3455
1614167560000|2021-02-24 11:52:40|1695.4|1695.2|1695.6|1695.2|1695.6|1695.2|1695.4|1695.2|257
1614167570000|2021-02-24 11:52:50|1695.4|1695.6|1695.8|1695.4|1695.8|1695.6|1695.4|1695.4|1071
1614167580000|2021-02-24 11:53:00|||||||||100
1614167590000|2021-02-24 11:53:10|1695.6|1695.2|1695.2|1694.8|1695.6|1695.2|1695.2|1694.6|2554
1614167610000|2021-02-24 11:53:30||1695||1694.8||1695||1694.8|0
1614167620000|2021-02-24 11:53:40||1695||1695||1695||1695|0
1614167630000|2021-02-24 11:53:50|1695|1694.8|1694.8|1694.4|1695|1694.8|1694.8|1694.4|840
1614167640000|2021-02-24 11:54:00|1694.6|1694.6|1694.4|1694|1694.6|1694.6|1693.8|1693.6|808
1614167650000|2021-02-24 11:54:10|1694.2|1693.8|1694.4|1694.2|1694.4|1694.2|1694.2|1693.8|1131
1614167660000|2021-02-24 11:54:20|1694.6|1694.4|1694.6|1694.2|1694.8|1694.4|1694.6|1694.2|1387
1614167670000|2021-02-24 11:54:30|1694.4||1694.4||1694.4||1694.4||0
1614167680000|2021-02-24 11:54:40|1694.2|1694|1694.4|1694|1694.4|1694|1694.2|1693.8|3152
1614167690000|2021-02-24 11:54:50||1694.2||1694.2||1694.2||1694.2|30
1614167700000|2021-02-24 11:55:00|1694.2|1694|1694.4|1694|1694.4|1694|1694.2|1694|1167
1614167710000|2021-02-24 11:55:10|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|200
1614167720000|2021-02-24 11:55:20|1694.8|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|200
1614167730000|2021-02-24 11:55:30|1695|1694.6|1694.8|1694.6|1695|1694.6|1694.8|1694.6|0
1614167740000|2021-02-24 11:55:40|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|591
1614167760000|2021-02-24 11:56:00|1694.4|1694|1694|1693.6|1694.4|1694|1694|1693.6|423
1614167770000|2021-02-24 11:56:10|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693.2|0
1614167780000|2021-02-24 11:56:20|1693.6|1693.6|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|601
1614167790000|2021-02-24 11:56:30||1693.6||1693.6||1693.6||1693.6|370
1614167800000|2021-02-24 11:56:40|1694|1693.8|1694.2|1693.8|1694.2|1693.8|1694|1693.8|87
1614167810000|2021-02-24 11:56:50|1694.4|1694|1694.4|1694|1694.4|1694|1694.4|1694|0
1614167820000|2021-02-24 11:57:00|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1694.4|1693.8|2935
1614167830000|2021-02-24 11:57:10|1694.6|1694.2|1695|1694.4|1695|1694.4|1694.6|1694.2|207
1614167840000|2021-02-24 11:57:20|1694.8||1695||1695||1694.8||0
1614167860000|2021-02-24 11:57:40|1695.2|1694.6|1695|1694.8|1695.6|1695.2|1695|1694.6|4966
1614167870000|2021-02-24 11:57:50||1694.6||1694.4||1694.6||1694.4|684
1614167880000|2021-02-24 11:58:00||1694.6||1694.6||1694.6||1694.6|0
1614167890000|2021-02-24 11:58:10|1694.8|1694.4|1694|1693.8|1694.8|1694.4|1694|1693.8|1917
1614167900000|2021-02-24 11:58:20|1694.2|1694|1695|1694.6|1695|1694.6|1694.2|1694|1043
1614167910000|2021-02-24 11:58:30|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.6|1694.2|3005
1614167920000|2021-02-24 11:58:40|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.6|1694.2|1269
1614167930000|2021-02-24 11:58:50|1695|1694.6|1694.8|1694.6|1695|1694.8|1694.6|1694.2|0
1614167940000|2021-02-24 11:59:00|1694.6|1694.4|1694.4|1694.2|1694.6|1694.4|1694.4|1694|1000
1614167950000|2021-02-24 11:59:10|1694.6|1694|1694.6|1694.2|1694.6|1694.2|1694.6|1694|712
1614167960000|2021-02-24 11:59:20|1694.4||1694.4||1694.4||1694.4||200
1614167970000|2021-02-24 11:59:30|1694.6|1694.4|1694.2|1694|1694.6|1694.4|1694.2|1694|422
1614167980000|2021-02-24 11:59:40|1694|1693.8|1694.2|1694|1694.2|1694|1694|1693.6|7
1614167990000|2021-02-24 11:59:50|1694.4|1694.2|1695|1694.6|1695|1694.8|1694.4|1694.2|2869
1614168000000|2021-02-24 12:00:00|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.4|1694|427
1614168010000|2021-02-24 12:00:10|1695|1694.6|1695|1694.6|1695|1694.6|1695|1694.4|0
1614168020000|2021-02-24 12:00:20|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.6|1694.4|391
1614168030000|2021-02-24 12:00:30|1695|1694.6|1695|1694.8|1695|1694.8|1695|1694.6|400
1614168040000|2021-02-24 12:00:40|||||||||21
1614168050000|2021-02-24 12:00:50|1694.8|1694.6|1695|1694.4|1695|1694.8|1694.8|1694.4|1851
1614168060000|2021-02-24 12:01:00||1694.6||1694.6||1694.6||1694.6|0
1614168070000|2021-02-24 12:01:10|1695.2|1694.8|1695.4|1695|1695.4|1695|1695.2|1694.8|2130
1614168080000|2021-02-24 12:01:20|1695.6||1695.4||1695.6||1695.2||0
1614168090000|2021-02-24 12:01:30|1695.2||1695.4||1695.4||1695.2||0
1614168100000|2021-02-24 12:01:40|1695.2|1695.2|1695.4|1695|1695.4|1695.2|1695.2|1695|467
1614168110000|2021-02-24 12:01:50|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|0
1614168120000|2021-02-24 12:02:00|1695|1694.6|1694.8|1694.4|1695|1694.6|1694.8|1694.4|575
1614168140000|2021-02-24 12:02:20||1694.6||1694.4||1694.6||1694.4|0
1614168150000|2021-02-24 12:02:30|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694|2469
1614168170000|2021-02-24 12:02:50|1694.6||1694.8||1694.8||1694.6||600
1614168190000|2021-02-24 12:03:10|1695|1694.6|1694.8|1694.6|1695|1694.8|1694.8|1694.6|1547
1614168200000|2021-02-24 12:03:20|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|614
1614168210000|2021-02-24 12:03:30|1694.8||1694.8||1694.8||1694.6||0
1614168220000|2021-02-24 12:03:40|1695|1694.4|1695.4|1694.8|1695.4|1695|1695|1694.4|723
1614168230000|2021-02-24 12:03:50|1695.2||1695.4||1695.4||1695.2||0
1614168240000|2021-02-24 12:04:00|1695.2|1695|1695.2|1695|1695.2|1695.2|1695.2|1695|790
1614168250000|2021-02-24 12:04:10|1695|1694.8|1694.8|1694.4|1695|1694.8|1694.8|1694.4|870
1614168260000|2021-02-24 12:04:20|1695|1694.6|1695|1694.6|1695|1694.6|1695|1694.6|5
1614168280000|2021-02-24 12:04:40|1695.2|1694.8|1695.4|1695|1695.4|1695|1695.2|1694.8|747
1614168310000|2021-02-24 12:05:10||1695.2||1695.2||1695.2||1695.2|0
1614168320000|2021-02-24 12:05:20|1695.6|1695.4|1695.6|1695.2|1695.8|1695.4|1695.4|1695.2|3346
1614168330000|2021-02-24 12:05:30|1695.2|1695|1695.2|1695|1695.2|1695|1695|1694.6|1735
1614168340000|2021-02-24 12:05:40|1695.4|1694.8|1695.6|1695.2|1695.6|1695.4|1695.4|1694.8|5917
1614168350000|2021-02-24 12:05:50|1695.4|1695|1695.4|1695|1695.4|1695|1695.4|1695|0
1614168360000|2021-02-24 12:06:00||1695.2||1695.2||1695.2||1695.2|0
1614168370000|2021-02-24 12:06:10|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|553
1614168390000|2021-02-24 12:06:30|1696|1695.6|1696.2|1695.8|1696.4|1696|1695.8|1695.6|9365
1614168400000|2021-02-24 12:06:40|1696.4|1696|1696.2|1695.8|1696.4|1696.2|1696|1695.8|721
1614168410000|2021-02-24 12:06:50|1696|1696|1695.6|1695|1696|1696|1695.4|1695|8191
1614168420000|2021-02-24 12:07:00|1695.4|1694.8|1695.6|1695.2|1695.6|1695.2|1695|1694.8|3063
1614168430000|2021-02-24 12:07:10|1695.4|1695|1695.6|1695|1695.6|1695|1695.2|1695|1400
1614168440000|2021-02-24 12:07:20|1695.4|1695.2|1695.4|1695|1695.6|1695.2|1695.2|1695|200
1614168450000|2021-02-24 12:07:30|1695.2|1694.8|1695.6|1695|1695.6|1695|1695.2|1694.8|393
1614168460000|2021-02-24 12:07:40|1695.8|1695.2|1696.6|1696.2|1696.6|1696.2|1695.8|1695.2|1326
1614168470000|2021-02-24 12:07:50|1696.4|1696.4|1696.6|1696.4|1696.8|1696.6|1696.4|1696.4|529
1614168480000|2021-02-24 12:08:00|||||||||177
1614168490000|2021-02-24 12:08:10|1696.8|1696.2|1696.2|1695.8|1696.8|1696.2|1696|1695.6|855
1614168500000|2021-02-24 12:08:20||1696||1696||1696||1696|0
1614168510000|2021-02-24 12:08:30|1696|1695.8|1696.2|1695.8|1696.2|1696|1696|1695.8|14
1614168520000|2021-02-24 12:08:40|1696|1695.6|1695.8|1695.4|1696|1695.6|1695.6|1695.4|1381
1614168530000|2021-02-24 12:08:50|1696|1695.6|1696|1695.6|1696|1695.6|1696|1695.6|541
1614168540000|2021-02-24 12:09:00|1696.2|1695.8|1696.4|1696.2|1696.4|1696.2|1696.2|1695.8|491
1614168550000|2021-02-24 12:09:10|1696.6|1696.4|1696.6|1696.4|1697|1696.8|1696.6|1696.4|3955
1614168560000|2021-02-24 12:09:20|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|2861
1614168580000|2021-02-24 12:09:40|1696.2|1696.2|1696.2|1696|1696.2|1696.2|1696.2|1695.8|537
1614168590000|2021-02-24 12:09:50|1696|1695.8|1696.4|1696|1696.4|1696.2|1696|1695.6|1082
1614168610000|2021-02-24 12:10:10|1696.6|1696.2|1696.8|1696.4|1697|1696.6|1696.6|1696.2|946
1614168620000|2021-02-24 12:10:20|1696.6|1696.6|1696.8|1696.4|1697|1696.6|1696.6|1696.4|538
1614168640000|2021-02-24 12:10:40|1696.6|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.6|471
1614168650000|2021-02-24 12:10:50|1697|1696.8|1696.6|1696.2|1697|1696.8|1696.6|1696.2|3985
1614168660000|2021-02-24 12:11:00|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|20
1614168670000|2021-02-24 12:11:10|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|0
1614168680000|2021-02-24 12:11:20||1696.4||1696.4||1696.4||1696.2|0
1614168690000|2021-02-24 12:11:30|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696.2|633
1614168700000|2021-02-24 12:11:40|1696.4|1696|1696.4|1696|1696.6|1696.2|1696.2|1696|3257
1614168710000|2021-02-24 12:11:50|1696.6|1696.2|1696.8|1696.4|1696.8|1696.4|1696.4|1696|1000
1614168720000|2021-02-24 12:12:00|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696|1162
1614168740000|2021-02-24 12:12:20|1696.4|1696|1696.4|1696|1696.4|1696|1696.4|1696|0
1614168750000|2021-02-24 12:12:30|1696.6|1696.2|1696.8|1696.6|1696.8|1696.6|1696.6|1696.2|907
1614168760000|2021-02-24 12:12:40|1696.6|1696.4|1696|1695.8|1696.6|1696.4|1696|1695.8|13526
1614168770000|2021-02-24 12:12:50|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|863
1614168780000|2021-02-24 12:13:00|1696|1695.8|1696.2|1695.8|1696.2|1696|1696|1695.8|1531
1614168800000|2021-02-24 12:13:20|1696|1696|1696.2|1695.8|1696.2|1696|1696|1695.8|139
1614168810000|2021-02-24 12:13:30|1695.8|1695.6|1695.4|1695|1696|1695.6|1695.4|1695|1809
1614168830000|2021-02-24 12:13:50|1695.6|1695.2|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|3100
1614168840000|2021-02-24 12:14:00||1695.6||1695.4||1695.6||1695.4|775
1614168850000|2021-02-24 12:14:10|1695.6|1695.2|1696.2|1695.6|1696.2|1696|1695.6|1695.2|3976
1614168860000|2021-02-24 12:14:20|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|0
1614168870000|2021-02-24 12:14:30|1696.2|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|815
1614168880000|2021-02-24 12:14:40|1696.4|1696.4|1696.6|1696.2|1697|1696.8|1696.4|1696.2|9613
1614168890000|2021-02-24 12:14:50|1696.4|1696|1696.4|1696|1696.4|1696|1696.2|1696|0
1614168900000|2021-02-24 12:15:00|1696.2|1695.8|1696.2|1695.8|1696.2|1696|1696.2|1695.8|0
1614168910000|2021-02-24 12:15:10|1696|1695.6|1696.2|1695.8|1696.2|1696|1696|1695.6|2205
1614168920000|2021-02-24 12:15:20|1696|1695.6|1696.2|1695.6|1696.2|1695.6|1695.8|1695.6|899
1614168930000|2021-02-24 12:15:30|1696|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.8|0
1614168940000|2021-02-24 12:15:40|1696|1696|1695.8|1695.4|1696.4|1696|1695.8|1695.4|1481
1614168950000|2021-02-24 12:15:50|1695.6|1695.6|1696|1695.6|1696|1695.6|1695.6|1695.6|253
1614168960000|2021-02-24 12:16:00|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|0
1614168980000|2021-02-24 12:16:20|1696|1695.6|1696.8|1696.6|1697|1696.8|1696|1695.6|18424
1614168990000|2021-02-24 12:16:30|||||||||310
1614169000000|2021-02-24 12:16:40|1696.6|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.4|2272
1614169010000|2021-02-24 12:16:50|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|1326
1614169020000|2021-02-24 12:17:00|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696|1133
1614169030000|2021-02-24 12:17:10|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|200
1614169040000|2021-02-24 12:17:20|1696.6|1696.6|1696.6|1696.2|1696.8|1696.6|1696.4|1696.2|4361
1614169060000|2021-02-24 12:17:40|1696.8||1696.6||1696.8||1696.6||0
1614169070000|2021-02-24 12:17:50|1696.8|1696.4|1696.8|1696.6|1696.8|1696.6|1696.8|1696.4|0
1614169080000|2021-02-24 12:18:00|1697|1696.8|1696.6|1696.4|1697|1696.8|1696.6|1696.4|1599
1614169090000|2021-02-24 12:18:10||1696.2||1696.2||1696.2||1696.2|0
1614169100000|2021-02-24 12:18:20|1696.4|1696|1697|1696.8|1697|1696.8|1696.4|1696|5697
1614169110000|2021-02-24 12:18:30|||||||||425
1614169120000|2021-02-24 12:18:40|1696.8|1696.6|1696.8|1696.6|1697|1696.6|1696.8|1696.6|437
1614169130000|2021-02-24 12:18:50|1696.6|1696.4|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|736
1614169140000|2021-02-24 12:19:00|1696.2|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|7299
1614169150000|2021-02-24 12:19:10|1696.4||1696.6||1696.6||1696.4||340
1614169170000|2021-02-24 12:19:30|1696.8|1696.4|1697|1696.8|1697.2|1697|1696.8|1696.4|62885
1614169180000|2021-02-24 12:19:40|1697.2|1697|1697.2|1697|1697.2|1697|1697.2|1697|2467
1614169200000|2021-02-24 12:20:00|||||||||469
1614169230000|2021-02-24 12:20:30|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|2383
1614169240000|2021-02-24 12:20:40|1697.2|1697|1697.2|1696.8|1697.4|1697.2|1697.2|1696.8|2352
1614169250000|2021-02-24 12:20:50|1697.4|1697|1697.4|1697.2|1697.4|1697.2|1697.4|1697|1762
1614169260000|2021-02-24 12:21:00|1697.2|1697|1697.2|1697|1697.2|1697|1697.2|1697|1063
1614169270000|2021-02-24 12:21:10|1697|1696.8|1697.4|1697|1697.4|1697|1697|1696.8|1132
1614169280000|2021-02-24 12:21:20||1697.2||1697.2||1697.2||1697.2|0
1614169290000|2021-02-24 12:21:30|1697.6|1697.4|1698|1697.4|1698|1697.8|1697.6|1697.4|6110
1614169300000|2021-02-24 12:21:40|1697.8|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.4|2612
1614169310000|2021-02-24 12:21:50|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.6|13
1614169320000|2021-02-24 12:22:00|1698.2|1698|1698.8|1698.6|1698.8|1698.6|1698.2|1698|80764
1614169330000|2021-02-24 12:22:10|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|2484
1614169340000|2021-02-24 12:22:20||1698.4||1698.4||1698.4||1698.2|100
1614169350000|2021-02-24 12:22:30|1698.8|1698.6|1699|1698.6|1699|1698.8|1698.8|1698.4|2173
1614169370000|2021-02-24 12:22:50||1698.8||1698.6||1698.8||1698.6|804
1614169380000|2021-02-24 12:23:00|1699.2|1699|1699.2|1699|1699.6|1699.4|1699.2|1699|28524
1614169390000|2021-02-24 12:23:10|1699|1698.8|1699.2|1699|1699.2|1699|1699|1698.8|8007
1614169410000|2021-02-24 12:23:30|1699|1698.8|1699.2|1698.8|1699.2|1699|1699|1698.8|3301
1614169420000|2021-02-24 12:23:40|1699|1699|1699.2|1698.8|1699.2|1699|1699|1698.8|1400
1614169430000|2021-02-24 12:23:50|1699||1699||1699||1699||380
1614169440000|2021-02-24 12:24:00|1698.8|1698.6|1698.6|1698.4|1699|1698.6|1698.6|1698.4|5236
1614169450000|2021-02-24 12:24:10|1698.8|1698.2|1698.6|1698.4|1698.8|1698.6|1698.6|1698.2|3342
1614169460000|2021-02-24 12:24:20|1698.8|1698.6|1699.2|1699|1699.2|1699|1698.8|1698.6|4080
1614169470000|2021-02-24 12:24:30|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|3142
1614169490000|2021-02-24 12:24:50|1699.2|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|1232
1614169500000|2021-02-24 12:25:00|1699.2|1698.8|1698.8|1698.6|1699.2|1698.8|1698.8|1698.6|4647
1614169510000|2021-02-24 12:25:10|1698.6|1698.4|1699|1698.6|1699|1698.8|1698.6|1698.4|2343
1614169520000|2021-02-24 12:25:20|1698.8|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.8|262
1614169540000|2021-02-24 12:25:40|1699.6|1699|1699.6|1699.4|1699.6|1699.4|1699.6|1699|10252
1614169550000|2021-02-24 12:25:50|1699.4|1699.2|1700|1699.6|1700|1699.8|1699.2|1699|10568
1614169560000|2021-02-24 12:26:00|1699.8|1699.8|1700|1699.8|1700|1699.8|1699.8|1699.8|607
1614169570000|2021-02-24 12:26:10|1699.8|1699.6|1699.6|1699.2|1700|1699.6|1699.6|1699.2|5187
1614169580000|2021-02-24 12:26:20|1699.4|1699.4|1700|1699.6|1700|1699.8|1699.4|1699.4|5139
1614169590000|2021-02-24 12:26:30|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.6|1699.2|3101
1614169600000|2021-02-24 12:26:40|1699.4|1699.4|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|1125
1614169610000|2021-02-24 12:26:50|1699.4||1699.4||1699.4||1699.4||0
1614169620000|2021-02-24 12:27:00|1699.2|1699|1698.4|1698.2|1699.2|1699|1698.2|1698|3320
1614169630000|2021-02-24 12:27:10||1698||1698||1698||1698|0
1614169640000|2021-02-24 12:27:20|1698.6|1698.2|1698.6|1698.4|1698.6|1698.4|1698.4|1698.2|1150
1614169650000|2021-02-24 12:27:30|1698.8|1698.6|1699|1698.6|1699|1698.8|1698.6|1698.6|972
1614169660000|2021-02-24 12:27:40|1699.2|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|1046
1614169680000|2021-02-24 12:28:00|1698.8|1698.6|1698.4|1698|1698.8|1698.6|1698.4|1698|3283
1614169690000|2021-02-24 12:28:10|1698.6|1698.2|1698|1697.6|1698.6|1698.4|1697.6|1697.4|10898
1614169700000|2021-02-24 12:28:20|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.2|737
1614169710000|2021-02-24 12:28:30|1698|1697.6|1698.2|1697.8|1698.2|1698|1698|1697.6|4207
1614169720000|2021-02-24 12:28:40|1698|1697.6|1698|1697.4|1698|1697.8|1697.8|1697.4|1488
1614169730000|2021-02-24 12:28:50|1697.8|1697.6|1697.8|1697.2|1698|1697.6|1697.6|1697.2|852
1614169740000|2021-02-24 12:29:00|1697.6|1697|1697.4|1697|1697.6|1697|1697.4|1697|200
1614169760000|2021-02-24 12:29:20|1697.2|1697.2|1697.6|1697.2|1697.8|1697.6|1697|1696.8|5000
1614169770000|2021-02-24 12:29:30|1697.8||1697.8||1697.8||1697.8||0
1614169780000|2021-02-24 12:29:40||1697.4||1697.4||1697.6||1697.4|0
1614169790000|2021-02-24 12:29:50|1698|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.6|1175
1614169800000|2021-02-24 12:30:00|1697.8|1697.4|1698.6|1698.2|1698.6|1698.4|1697.6|1697.2|5543
1614169810000|2021-02-24 12:30:10|1698.8|1698.4|1699|1698.8|1699|1698.8|1698.8|1698.4|2071
1614169820000|2021-02-24 12:30:20|1698.8|1698.6|1698.4|1698.2|1698.8|1698.6|1698.4|1698.2|2697
1614169830000|2021-02-24 12:30:30|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1698|2046
1614169840000|2021-02-24 12:30:40|1698.4|1697.8|1697.6|1697.2|1698.4|1698|1697.6|1697.2|1955
1614169850000|2021-02-24 12:30:50|1697.2|1697|1696.8|1696.4|1697.4|1697|1696.6|1696.2|4734
1614169890000|2021-02-24 12:31:30|1697|1696.6|1697.6|1697.2|1697.6|1697.4|1697|1696.6|622
1614169910000|2021-02-24 12:31:50|1697.4|1697|1697.6|1697|1697.6|1697.2|1697.2|1697|1270
1614169920000|2021-02-24 12:32:00|1697.4|1697.2|1696.8|1696.4|1697.6|1697.4|1696.8|1696.4|2671
1614169930000|2021-02-24 12:32:10|1697|1696.6|1697|1696.6|1697.2|1696.8|1697|1696.6|207
1614169940000|2021-02-24 12:32:20|1697.2|1696.8|1697|1696.6|1697.4|1696.8|1697|1696.6|275
1614169970000|2021-02-24 12:32:50|1696.8|1696.4|1696.6|1696.2|1696.8|1696.6|1696.6|1696.2|11000
1614169980000|2021-02-24 12:33:00|1696.4|1696|1696|1695.8|1696.4|1696|1696|1695.6|1570
1614169990000|2021-02-24 12:33:10|1696.2|1696|1696.2|1695.8|1696.2|1696|1696.2|1695.8|0
1614170000000|2021-02-24 12:33:20|1696|1696|1696.4|1695.8|1696.4|1696.2|1696|1695.8|469
1614170010000|2021-02-24 12:33:30|1696.2|1695.6|1695.8|1695.6|1696.2|1695.6|1695.6|1695.4|2374
1614170020000|2021-02-24 12:33:40|1696|1695.4|1695.6|1695.2|1696|1695.4|1695.6|1695.2|383
1614170030000|2021-02-24 12:33:50|1695.4|1695|1695.8|1695.4|1695.8|1695.4|1695.4|1695|815
1614170040000|2021-02-24 12:34:00|1696|1695.6|1696.2|1696|1696.4|1696|1695.8|1695.6|400
1614170050000|2021-02-24 12:34:10|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|200
1614170060000|2021-02-24 12:34:20|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|209
1614170070000|2021-02-24 12:34:30|1695.6|1695.6|1695.8|1695.6|1695.8|1695.6|1695.6|1695.6|248
1614170080000|2021-02-24 12:34:40|1695.6|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695|994
1614170090000|2021-02-24 12:34:50|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|150
1614170100000|2021-02-24 12:35:00|1695.6|1695.6|1695.4|1695|1695.6|1695.6|1695.4|1695|856
1614170110000|2021-02-24 12:35:10|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.6|1695.2|1163
1614170120000|2021-02-24 12:35:20|1695.8|1695.4|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|1462
1614170130000|2021-02-24 12:35:30|1695.6|1695.6|1695.2|1694.8|1695.6|1695.6|1695.2|1694.6|3442
1614170140000|2021-02-24 12:35:40||1694.6||1694.6||1694.8||1694.6|0
1614170150000|2021-02-24 12:35:50|1695|1694.4|1694.6|1694|1695|1694.4|1694.2|1693.8|12136
1614170160000|2021-02-24 12:36:00|1694.4|1693.8|1693.4|1693.2|1694.4|1693.8|1693.4|1693.2|210
1614170170000|2021-02-24 12:36:10|1693.6|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693.4|1541
1614170180000|2021-02-24 12:36:20||1693.6||1693.2||1693.6||1693.2|400
1614170190000|2021-02-24 12:36:30|1693.6|1693.4|1693.4|1693|1693.6|1693.4|1693.4|1693|0
1614170200000|2021-02-24 12:36:40|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|0
1614170220000|2021-02-24 12:37:00|1694|1693.4|1693.8|1693.6|1694|1693.8|1693.8|1693.4|2553
1614170230000|2021-02-24 12:37:10|1693.6|1693.4|1693.6|1693.2|1693.6|1693.6|1693.4|1693|207
1614170240000|2021-02-24 12:37:20|1693.4||1693.4||1693.4||1693.4||1000
1614170260000|2021-02-24 12:37:40|1693.6|1693.4|1694.2|1693.8|1694.2|1693.8|1693.6|1693.4|4572
1614170270000|2021-02-24 12:37:50|1694|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|211
1614170290000|2021-02-24 12:38:10|1694|1694|1694|1693.6|1694|1694|1694|1693.6|375
1614170300000|2021-02-24 12:38:20|1694.2|1693.8|1694|1693.6|1694.2|1693.8|1694|1693.6|2500
1614170310000|2021-02-24 12:38:30|1694.2|1693.8|1694.4|1694.2|1694.4|1694.2|1694.2|1693.8|962
1614170330000|2021-02-24 12:38:50|1694.2|1694|1693.6|1693.2|1694.2|1694|1693.4|1693.2|2275
1614170340000|2021-02-24 12:39:00|1693.4|1693|1693.4|1693|1693.4|1693|1693.4|1693|497
1614170350000|2021-02-24 12:39:10|1693.6|1693.2|1693.6|1693.4|1693.8|1693.4|1693.6|1693|1728
1614170360000|2021-02-24 12:39:20||1693.2||1693.4||1693.4||1693.2|0
1614170370000|2021-02-24 12:39:30||1693.2||1693.2||1693.2||1693.2|0
1614170380000|2021-02-24 12:39:40||1693.4||1693.4||1693.4||1693.4|0
1614170390000|2021-02-24 12:39:50|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|610
1614170400000|2021-02-24 12:40:00|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|200
1614170410000|2021-02-24 12:40:10||1693.2||1693.2||1693.2||1693.2|0
1614170420000|2021-02-24 12:40:20|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|860
1614170440000|2021-02-24 12:40:40|1693.6|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693.2|1353
1614170450000|2021-02-24 12:40:50|1693.2|1693|1693.6|1693.4|1693.6|1693.4|1693|1692.8|30070
1614170460000|2021-02-24 12:41:00||1693.2||1693.2||1693.4||1693.2|1379
1614170470000|2021-02-24 12:41:10|1693.4|1693.4|1694|1693.6|1694|1693.8|1693.4|1693.2|7472
1614170480000|2021-02-24 12:41:20|1693.8||1693.8||1693.8||1693.8||0
1614170490000|2021-02-24 12:41:30|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|2024
1614170500000|2021-02-24 12:41:40|1693.8|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.4|149
1614170510000|2021-02-24 12:41:50|1693.8|1693.4|1693.4|1693|1693.8|1693.4|1693.4|1693|1974
1614170520000|2021-02-24 12:42:00|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1692.8|1692.6|5102
1614170530000|2021-02-24 12:42:10|1693|1692.6|1692.4|1692|1693|1692.6|1692|1691.8|6154
1614170540000|2021-02-24 12:42:20|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.8|200
1614170550000|2021-02-24 12:42:30|1692|1691.6|1691.8|1691.4|1692|1691.6|1691.8|1691.4|2000
1614170560000|2021-02-24 12:42:40|1692|1691.6|1692.4|1691.8|1692.4|1692|1692|1691.6|829
1614170570000|2021-02-24 12:42:50|1692.6|1692.4|1693|1692.6|1693|1692.6|1692.6|1692.4|1999
1614170580000|2021-02-24 12:43:00|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693.2|1692.6|400
1614170590000|2021-02-24 12:43:10|1693|1692.6|1693.2|1692.6|1693.2|1692.8|1692.8|1692.4|1923
1614170600000|2021-02-24 12:43:20|1693|1692.8|1693|1692.8|1693.2|1693|1692.8|1692.8|0
1614170610000|2021-02-24 12:43:30|1693.2||1693.2||1693.2||1693.2||0
1614170620000|2021-02-24 12:43:40|1693.4|1693|1693|1692.6|1693.6|1693.2|1693|1692.6|1311
1614170640000|2021-02-24 12:44:00|1692.8|1692.8|1693|1692.6|1693|1692.8|1692.8|1692.6|1732
1614170650000|2021-02-24 12:44:10|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|250
1614170660000|2021-02-24 12:44:20|1693.4|1693|1693.4|1693|1693.4|1693|1693.2|1693|0
1614170670000|2021-02-24 12:44:30|1693.2|1692.8|1692.2|1692|1693.2|1692.8|1692.2|1691.8|3315
1614170680000|2021-02-24 12:44:40|1692.4|1691.8|1692.4|1691.8|1692.4|1692.2|1692.4|1691.8|600
1614170690000|2021-02-24 12:44:50|1692.6|1692|1693|1692.6|1693|1692.6|1692.6|1692|454
1614170700000|2021-02-24 12:45:00|1692.8||1693||1693||1692.8||1900
1614170710000|2021-02-24 12:45:10|1693.2|1692.8|1694|1693.8|1694|1693.8|1693|1692.8|4310
1614170720000|2021-02-24 12:45:20|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.8|1693.6|727
1614170730000|2021-02-24 12:45:30|1693.8|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.6|681
1614170740000|2021-02-24 12:45:40|1694.2|1693.8|1694.8|1694.4|1694.8|1694.4|1694.2|1693.8|613
1614170750000|2021-02-24 12:45:50|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1694.4|1694|643
1614170760000|2021-02-24 12:46:00|1694.2|1693.8|1694|1693.8|1694.2|1693.8|1694|1693.8|1519
1614170770000|2021-02-24 12:46:10|1694.2|1693.6|1693.8|1693.4|1694.2|1693.6|1693.8|1693.4|1209
1614170780000|2021-02-24 12:46:20|1694|1693.6|1694|1693.8|1694|1693.8|1694|1693.6|0
1614170790000|2021-02-24 12:46:30|1694.2|1694|1694.2|1693.8|1694.4|1694|1694.2|1693.8|207
1614170800000|2021-02-24 12:46:40|1694.4|1694|1694.4|1694.2|1694.4|1694.2|1694.4|1694|25
1614170810000|2021-02-24 12:46:50|1694.2|1694|1694.4|1694|1694.8|1694.6|1694.2|1694|3490
1614170820000|2021-02-24 12:47:00|1694.6|1694.2|1694.6|1694.2|1694.8|1694.4|1694.4|1694.2|0
1614170830000|2021-02-24 12:47:10||1694||1694||1694||1694|0
1614170840000|2021-02-24 12:47:20|1694.4||1694.4||1694.6||1694.2||400
1614170850000|2021-02-24 12:47:30|1694.6|1694.2|1694.6|1694|1695|1694.6|1694.4|1694|2944
1614170860000|2021-02-24 12:47:40|1694.4||1694.2||1694.4||1694.2||0
1614170870000|2021-02-24 12:47:50|1694|1693.8|1694.2|1693.8|1694.4|1693.8|1694|1693.6|2897
1614170880000|2021-02-24 12:48:00|1694.4|1694|1694.4|1694|1694.6|1694|1694.2|1694|0
1614170890000|2021-02-24 12:48:10|1694.6|1694.2|1694.8|1694.4|1695|1694.6|1694.6|1694|2078
1614170900000|2021-02-24 12:48:20|1695|1694.6|1695|1694.8|1695|1694.8|1695|1694.6|390
1614170910000|2021-02-24 12:48:30|1694.8|1694.6|1694.2|1694|1695|1694.6|1694.2|1694|1743
1614170920000|2021-02-24 12:48:40|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|1168
1614170930000|2021-02-24 12:48:50|1694.6|1694|1694.6|1694.2|1694.6|1694.2|1694.2|1694|390
1614170940000|2021-02-24 12:49:00|1694.8|1694.4|1694.6|1694.2|1695|1694.6|1694.4|1694.2|2315
1614170950000|2021-02-24 12:49:10||1694.4||1694.4||1694.4||1694.4|0
1614170960000|2021-02-24 12:49:20|||||||||178
1614170970000|2021-02-24 12:49:30|1694.4|1694.2|1694.6|1694.2|1694.6|1694.4|1694.4|1694.2|1570
1614170980000|2021-02-24 12:49:40|1694.4|1694|1694.6|1694.2|1694.6|1694.4|1694.2|1694|6993
1614171000000|2021-02-24 12:50:00|1694.4|1694|1694.4|1694|1694.6|1694|1694.2|1694|6833
1614171010000|2021-02-24 12:50:10||1693.8||1694||1694||1693.8|0
1614171020000|2021-02-24 12:50:20|1694.2|1693.8|1694.2|1694|1694.2|1694|1694|1693.8|1388
1614171030000|2021-02-24 12:50:30|1694|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.8|1333
1614171040000|2021-02-24 12:50:40|1694.4|1694|1694.6|1694.2|1694.6|1694.4|1694.4|1694|967
1614171050000|2021-02-24 12:50:50|1694.8|1694.4|1694.4|1694|1694.8|1694.4|1694.4|1694|0
1614171060000|2021-02-24 12:51:00|1694.2|1693.8|1694.4|1694|1694.4|1694|1694.2|1693.8|965
1614171070000|2021-02-24 12:51:10|1694.6|1694.2|1694.6|1694.2|1694.8|1694.2|1694.6|1694.2|97
1614171080000|2021-02-24 12:51:20|1694.8|1694.4|1695|1694.6|1695|1694.8|1694.8|1694.4|455
1614171090000|2021-02-24 12:51:30|1694.8|1694.4|1695|1694.6|1695|1694.8|1694.6|1694.4|2495
1614171100000|2021-02-24 12:51:40|1694.8|1694.4|1694.8|1694.4|1695|1694.4|1694.8|1694.4|0
1614171110000|2021-02-24 12:51:50|1695||1694.8||1695||1694.8||0
1614171120000|2021-02-24 12:52:00|1694.4|1694.2|1695|1694.8|1695.4|1695|1694.4|1694.2|15876
1614171130000|2021-02-24 12:52:10|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1543
1614171140000|2021-02-24 12:52:20|1695|1694.8|1695|1694.6|1695.4|1694.8|1694.8|1694.6|2616
1614171150000|2021-02-24 12:52:30|1694.8|1694.8|1695|1694.6|1695|1694.8|1694.6|1694.4|1578
1614171160000|2021-02-24 12:52:40|1694.8|1694.8|1694.6|1694.4|1694.8|1694.8|1694.6|1694.4|499
1614171170000|2021-02-24 12:52:50|1694.4|1694.2|1694.6|1694.2|1694.6|1694.2|1694.4|1694.2|668
1614171180000|2021-02-24 12:53:00|1694.4|1694|1694.6|1694.2|1694.6|1694.2|1694.2|1694|923
1614171200000|2021-02-24 12:53:20|1694.8|1694.4|1694.8|1694.6|1695.4|1695|1694.8|1694.4|9016
1614171210000|2021-02-24 12:53:30|1695|1694.4|1694.8|1694.2|1695|1694.4|1694.8|1694.2|225
1614171220000|2021-02-24 12:53:40|1694.2|1694|1694.8|1694.4|1694.8|1694.4|1694.2|1694|4318
1614171230000|2021-02-24 12:53:50|1694.6||1694.6||1694.6||1694.6||0
1614171240000|2021-02-24 12:54:00|1694.4|1694.2|1694.8|1694.2|1694.8|1694.2|1694.4|1694.2|780
1614171250000|2021-02-24 12:54:10|1694.6|1694|1694.2|1693.8|1694.6|1694|1694.2|1693.8|749
1614171260000|2021-02-24 12:54:20|1694.4|1694.4|1695|1694.8|1695|1694.8|1694.4|1694.4|4051
1614171270000|2021-02-24 12:54:30|||||||||1500
1614171280000|2021-02-24 12:54:40|1694.8|1694.6|1695.2|1694.8|1695.2|1695|1694.8|1694.6|3864
1614171290000|2021-02-24 12:54:50|1695|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|392
1614171300000|2021-02-24 12:55:00||1695||1695||1695||1695|0
1614171310000|2021-02-24 12:55:10|1695|1694.8|1694.8|1694.6|1695|1694.8|1694.6|1694.4|847
1614171320000|2021-02-24 12:55:20|1695|1694.8|1695|1694.8|1695|1694.8|1695|1694.8|928
1614171330000|2021-02-24 12:55:30|1694.8|1694.4|1695|1694.6|1695|1694.8|1694.6|1694.4|5182
1614171340000|2021-02-24 12:55:40|1694.8|1694.8|1695.2|1694.8|1695.2|1695|1694.8|1694.8|800
1614171350000|2021-02-24 12:55:50|1695|1694.6|1694.8|1694.4|1695|1694.6|1694.8|1694.4|1124
1614171360000|2021-02-24 12:56:00|1694.4|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|2500
1614171370000|2021-02-24 12:56:10|1695|1694.6|1694.8|1694.4|1695|1694.6|1694.8|1694.4|0
1614171390000|2021-02-24 12:56:30|1695|1694.6|1695|1694.8|1695|1694.8|1695|1694.6|783
1614171400000|2021-02-24 12:56:40|1695.2|1695|1694|1693.6|1695.2|1695|1693.4|1693|7984
1614171410000|2021-02-24 12:56:50|1693.8|1693.4|1693.6|1693.4|1694|1693.6|1693.4|1693.2|538
1614171420000|2021-02-24 12:57:00|1693.4|1693.2|1694.4|1694|1694.4|1694.2|1693.4|1693|5322
1614171430000|2021-02-24 12:57:10|1694|1693.8|1694|1693.8|1694.2|1693.8|1694|1693.8|200
1614171440000|2021-02-24 12:57:20|1694.2|1694|1695|1694.6|1695|1694.6|1694.2|1694|2505
1614171450000|2021-02-24 12:57:30|1695.2|1694.8|1695|1694.6|1695.2|1695|1694.8|1694.6|2054
1614171460000|2021-02-24 12:57:40|1695.2|1694.8|1695.2|1694.8|1695.2|1695|1695|1694.8|1393
1614171470000|2021-02-24 12:57:50|1695|1694.6|1694.6|1694.4|1695|1694.6|1694.2|1694|1672
1614171480000|2021-02-24 12:58:00|1694.4|1694.2|1694.2|1693.8|1694.6|1694.2|1694|1693.6|4827
1614171490000|2021-02-24 12:58:10|1694.4|1694|1694.2|1694|1694.4|1694.2|1694.2|1694|329
1614171500000|2021-02-24 12:58:20|1694.4|1693.8|1694.2|1693.8|1694.4|1693.8|1694.2|1693.8|200
1614171510000|2021-02-24 12:58:30|1694|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.4|1397
1614171520000|2021-02-24 12:58:40|1693.8|1693.4|1693.6|1693.2|1694.2|1694|1693.6|1693.2|2644
1614171530000|2021-02-24 12:58:50|1693.8|1693.4|1693.6|1693|1694|1693.6|1693.4|1693|0
1614171540000|2021-02-24 12:59:00|1693.4|1693.2|1693.6|1693.2|1693.6|1693.2|1693.4|1693|1890
1614171550000|2021-02-24 12:59:10|1693.4||1693.4||1693.6||1693.4||1400
1614171560000|2021-02-24 12:59:20|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1692.8|2757
1614171570000|2021-02-24 12:59:30|1693.2|1693.2|1693.6|1693.2|1693.6|1693.2|1693.2|1692.8|750
1614171580000|2021-02-24 12:59:40|1693.8|1693.4|1693.8|1693.6|1693.8|1693.6|1693.8|1693.4|308
1614171590000|2021-02-24 12:59:50|1694|1693.4|1694.2|1694|1694.4|1694|1694|1693.4|459
1614171600000|2021-02-24 13:00:00|1694.4|1693.8|1694.6|1694.2|1694.6|1694.4|1694.4|1693.8|462
1614171620000|2021-02-24 13:00:20|1694.8|1694.4|1694.4|1694|1695|1694.6|1694.4|1694|4528
1614171630000|2021-02-24 13:00:30|1694.2|1693.8|1694.4|1693.8|1694.4|1693.8|1693.8|1693.6|3320
1614171640000|2021-02-24 13:00:40|1694.2||1694.2||1694.2||1694||1968
1614171650000|2021-02-24 13:00:50|1694|1694|1694.4|1694|1694.4|1694.2|1694|1694|2849
1614171660000|2021-02-24 13:01:00|1694.2|1693.8|1694.4|1694|1694.4|1694|1694|1693.8|1061
1614171670000|2021-02-24 13:01:10|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694.2|1031
1614171680000|2021-02-24 13:01:20|1694.6|1694.2|1694.2|1694|1694.6|1694.2|1694|1693.8|1908
1614171690000|2021-02-24 13:01:30|1694.4|1693.8|1693.8|1693.4|1694.4|1693.8|1693.6|1693.4|1587
1614171700000|2021-02-24 13:01:40|1693.6|1693.2|1693.4|1693|1693.6|1693.2|1693.4|1692.8|1236
1614171710000|2021-02-24 13:01:50|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.6|1693.2|484
1614171720000|2021-02-24 13:02:00|1693.4|1693|1693.6|1693.2|1693.6|1693.2|1693.2|1692.8|1236
1614171730000|2021-02-24 13:02:10|1693.4|1693|1693.4|1693|1693.4|1693|1693.2|1693|411
1614171740000|2021-02-24 13:02:20|1693.6|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693.2|0
1614171750000|2021-02-24 13:02:30|1693.6|1693.4|1693.6|1693.4|1693.8|1693.6|1693.6|1693.4|2672
1614171760000|2021-02-24 13:02:40|||||||||1049
1614171770000|2021-02-24 13:02:50|1693.4|1693.2|1693.4|1693.2|1693.4|1693.2|1693.2|1692.8|4454
1614171780000|2021-02-24 13:03:00||1693||1693.2||1693.2||1692.8|1870
1614171790000|2021-02-24 13:03:10||1693||1693.2||1693.2||1693|0
1614171810000|2021-02-24 13:03:30|1693.2|1693|1692.4|1692|1693.4|1693|1692.4|1692|5412
1614171820000|2021-02-24 13:03:40|1692.6|1692.2|1692.2|1691.8|1692.6|1692.2|1691.8|1691.6|6494
1614171830000|2021-02-24 13:03:50|1692.4|1692|1692.4|1691.8|1692.4|1692|1692.4|1691.8|0
1614171840000|2021-02-24 13:04:00|1692.2|1692|1692.2|1691.8|1692.2|1692|1691.6|1691.2|8185
1614171850000|2021-02-24 13:04:10|1692.4|1692|1692.6|1692.2|1692.6|1692.4|1692.4|1692|480
1614171860000|2021-02-24 13:04:20|1692.8|1692.4|1692.6|1692.2|1692.8|1692.6|1692.6|1692.2|838
1614171880000|2021-02-24 13:04:40|1692.4|1692|1692.4|1692|1692.4|1692|1692|1691.8|2111
1614171890000|2021-02-24 13:04:50|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|607
1614171900000|2021-02-24 13:05:00|1692.4|1692|1692|1691.8|1692.6|1692.2|1691.8|1691.6|4259
1614171910000|2021-02-24 13:05:10|1692.2|1691.6|1692.2|1691.6|1692.2|1691.6|1692.2|1691.6|0
1614171920000|2021-02-24 13:05:20|1692.4|1691.8|1692.6|1692|1692.6|1692.2|1692.4|1691.8|678
1614171930000|2021-02-24 13:05:30|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692.2|633
1614171940000|2021-02-24 13:05:40|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|203
1614171950000|2021-02-24 13:05:50|1692.2|1692|1692|1691.8|1692.2|1692|1692|1691.8|1216
1614171960000|2021-02-24 13:06:00|1691.8|1691.6|1692|1691.6|1692.2|1692|1691.6|1691.2|9184
1614171970000|2021-02-24 13:06:10|1691.8|1691.4|1692.2|1692|1692.2|1692|1691.8|1691.4|4075
1614171980000|2021-02-24 13:06:20|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692|667
1614171990000|2021-02-24 13:06:30|1692.4||1692.4||1692.4||1692.4||0
1614172000000|2021-02-24 13:06:40|1692.2|1692|1691.8|1691.4|1692.2|1692|1691.6|1691.2|5484
1614172010000|2021-02-24 13:06:50||1691.6||1691.6||1691.6||1691.6|417
1614172020000|2021-02-24 13:07:00|1692|1691.8|1692.4|1692|1692.4|1692.2|1692|1691.8|2175
1614172030000|2021-02-24 13:07:10|1692.2|1692.2|1692.4|1692|1692.4|1692.2|1692.2|1692|735
1614172050000|2021-02-24 13:07:30|1692.2|1691.8|1692.6|1692.4|1692.6|1692.4|1692|1691.6|4491
1614172060000|2021-02-24 13:07:40|1692.8|1692.6|1692.6|1692.4|1693|1692.6|1692.6|1692.4|2079
1614172070000|2021-02-24 13:07:50|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692.2|1736
1614172080000|2021-02-24 13:08:00|1692.2|1692|1691.8|1691.6|1692.4|1692.2|1691.8|1691.6|6592
1614172090000|2021-02-24 13:08:10|1692||1692||1692||1692||0
1614172100000|2021-02-24 13:08:20||1691.8||1691.8||1691.8||1691.6|1
1614172110000|2021-02-24 13:08:30|1691.8|1691.6|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|2330
1614172120000|2021-02-24 13:08:40|1691.8|1691.6|1691.8|1691.4|1692|1691.6|1691.6|1691.4|2522
1614172140000|2021-02-24 13:09:00|1691.6||1691.6||1691.6||1691.6||0
1614172150000|2021-02-24 13:09:10|1691.4|1691.2|1691|1690.8|1691.4|1691.2|1691|1690.8|13049
1614172160000|2021-02-24 13:09:20|1691.4|1690.6|1691.8|1691.4|1692.4|1692.2|1691.4|1690.6|11767
1614172170000|2021-02-24 13:09:30|1691.6|1691.6|1692|1691.6|1692|1691.6|1691.6|1691.6|138
1614172180000|2021-02-24 13:09:40|1692.2|1691.8|1692|1691.6|1692.2|1691.8|1692|1691.6|0
1614172190000|2021-02-24 13:09:50|1691.8|1691.4|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|1073
1614172200000|2021-02-24 13:10:00|1691.4|1691|1690.8|1690.4|1691.4|1691.2|1690.8|1690.4|7479
1614172210000|2021-02-24 13:10:10|1691|1690.6|1691|1690.6|1691|1690.6|1691|1690.6|871
1614172220000|2021-02-24 13:10:20|1691.2|1691|1691|1690.6|1691.2|1691|1691|1690.6|1940
1614172230000|2021-02-24 13:10:30|1691.4|1690.8|1691.6|1691.2|1691.6|1691.2|1691.4|1690.8|3082
1614172240000|2021-02-24 13:10:40|1691.4||1691.4||1691.4||1691.4||6
1614172250000|2021-02-24 13:10:50|1691.6|1691.4|1692.4|1692|1692.4|1692|1691.6|1691.4|912
1614172260000|2021-02-24 13:11:00|1692.2|1691.8|1692.4|1692|1692.4|1692|1692|1691.8|2340
1614172270000|2021-02-24 13:11:10|1692.6|1692.2|1692.6|1692|1692.6|1692.2|1692.6|1692|0
1614172280000|2021-02-24 13:11:20|1692.4|1691.8|1692.2|1691.8|1692.4|1692|1692|1691.8|1593
1614172290000|2021-02-24 13:11:30|1692.4|1692|1693|1692.4|1693|1692.4|1692.4|1692|2437
1614172300000|2021-02-24 13:11:40|1692.8|1692.6|1692.8|1692.4|1693|1692.6|1692.8|1692.4|3975
1614172310000|2021-02-24 13:11:50|1692.6|1692.2|1692.4|1692|1692.6|1692.2|1692.2|1692|3805
1614172320000|2021-02-24 13:12:00|1692.2|1691.8|1692.4|1692.2|1692.4|1692.2|1692|1691.8|2806
1614172330000|2021-02-24 13:12:10|1692.2|1692|1692.8|1692.4|1692.8|1692.4|1692.2|1691.8|2769
1614172340000|2021-02-24 13:12:20|1692.6|1692.2|1692.2|1692|1692.6|1692.2|1692.2|1692|422
1614172350000|2021-02-24 13:12:30|1692|1691.8|1692.6|1692.2|1692.6|1692.2|1692|1691.8|178
1614172360000|2021-02-24 13:12:40|1692.8|1692.4|1692.8|1692.2|1692.8|1692.4|1692.6|1692.2|810
1614172370000|2021-02-24 13:12:50|1692.6|1692|1692.4|1692|1692.6|1692.2|1692.4|1692|1375
1614172380000|2021-02-24 13:13:00|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|621
1614172390000|2021-02-24 13:13:10|1692.4|1692|1692.8|1692.4|1692.8|1692.4|1692.4|1692|868
1614172400000|2021-02-24 13:13:20|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|200
1614172410000|2021-02-24 13:13:30||1692.4||1692.2||1692.4||1692.2|20
1614172420000|2021-02-24 13:13:40|1692.4||1692.4||1692.4||1692.4||0
1614172430000|2021-02-24 13:13:50|1692.6|1692.4|1693|1692.8|1693.2|1692.8|1692.4|1692.2|5815
1614172440000|2021-02-24 13:14:00|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1693|708
1614172450000|2021-02-24 13:14:10|1693.4|1693.2|1693.4|1693.2|1693.6|1693.4|1693.2|1693|5416
1614172460000|2021-02-24 13:14:20|1693.6||1693.4||1693.6||1693.4||0
1614172470000|2021-02-24 13:14:30|1693.2|1693|1693|1692.6|1693.2|1693|1693|1692.6|3106
1614172480000|2021-02-24 13:14:40|1693.2|1692.8|1693.4|1693.2|1693.4|1693.2|1693.2|1692.8|719
1614172490000|2021-02-24 13:14:50|1693.6|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|4583
1614172500000|2021-02-24 13:15:00|1693.8|1693.4|1693.4|1693.2|1693.8|1693.4|1693.4|1693.2|1721
1614172510000|2021-02-24 13:15:10|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1692.8|462
1614172520000|2021-02-24 13:15:20|1693|1692.8|1693.2|1692.8|1693.2|1692.8|1693|1692.6|1030
1614172530000|2021-02-24 13:15:30|1693.4|1693|1693.4|1693.2|1693.4|1693.2|1693.4|1693|1333
1614172540000|2021-02-24 13:15:40|1693.2|1693|1693.2|1693|1693.4|1693|1693.2|1692.8|2826
1614172550000|2021-02-24 13:15:50|1693|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|213
1614172570000|2021-02-24 13:16:10|1693.4|1693|1693.4|1693|1693.4|1693|1693.4|1692.8|0
1614172580000|2021-02-24 13:16:20|1693.2||1693.2||1693.4||1693.2||1000
1614172590000|2021-02-24 13:16:30|1693|1692.8|1693|1692.6|1693|1692.8|1692.8|1692.4|2525
1614172600000|2021-02-24 13:16:40|1693.2|1692.8|1692.8|1692.4|1693.4|1693.2|1692.6|1692.4|2285
1614172610000|2021-02-24 13:16:50|1692.6|1692.2|1692.4|1692|1692.6|1692.2|1692.4|1692|0
1614172620000|2021-02-24 13:17:00|1692.6|1692.2|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|249
1614172630000|2021-02-24 13:17:10|1692.8|1692.4|1693.2|1693|1693.2|1693|1692.8|1692.4|407
1614172640000|2021-02-24 13:17:20|1693.4|1693.2|1693.2|1692.8|1693.4|1693.2|1693|1692.8|3234
1614172650000|2021-02-24 13:17:30|1693.4|1693|1693.2|1693|1693.4|1693.2|1693.2|1693|339
1614172660000|2021-02-24 13:17:40|1693.4|1692.8|1693.4|1692.8|1693.4|1693|1693|1692.8|1762
1614172670000|2021-02-24 13:17:50||1693||1693||1693.2||1693|0
1614172680000|2021-02-24 13:18:00||1693.2||1693.2||1693.2||1693|200
1614172690000|2021-02-24 13:18:10|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1693|1022
1614172700000|2021-02-24 13:18:20|1693.2|1692.8|1693|1692.8|1693.2|1692.8|1693|1692.8|958
1614172710000|2021-02-24 13:18:30|1693.2|1693|1693.2|1692.8|1693.4|1693|1692.8|1692.6|1517
1614172720000|2021-02-24 13:18:40|1693||1693||1693||1693||0
1614172730000|2021-02-24 13:18:50|1692.8|1692.6|1693.2|1692.8|1693.2|1692.8|1692.8|1692.6|2689
1614172740000|2021-02-24 13:19:00|1693|1692.6|1693.2|1692.6|1693.2|1692.6|1693|1692.6|2911
1614172750000|2021-02-24 13:19:10|1693.4|1692.8|1693.4|1693|1693.4|1693|1693.4|1692.8|365
1614172760000|2021-02-24 13:19:20|1693.6|1693.4|1693.4|1693|1693.6|1693.4|1693.4|1693|4685
1614172770000|2021-02-24 13:19:30|1693.2|1692.8|1693.2|1693|1693.4|1693|1693.2|1692.8|1825
1614172780000|2021-02-24 13:19:40|1693|1692.8|1692.4|1692|1693|1692.8|1692.4|1692|1686
1614172790000|2021-02-24 13:19:50|1692.2|1691.8|1692.6|1692.4|1692.6|1692.4|1692|1691.8|1114
1614172800000|2021-02-24 13:20:00|1692.4|1692.2|1691.6|1691.4|1692.4|1692.2|1691.6|1691.4|2725
1614172810000|2021-02-24 13:20:10|1691.4|1691.2|1690.6|1690.2|1691.6|1691.2|1690.4|1690.2|9264
1614172820000|2021-02-24 13:20:20|1690.8|1690.4|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|265
1614172830000|2021-02-24 13:20:30|1690.8|1690.4|1690.8|1690.4|1691|1690.6|1690.8|1690.4|210
1614172840000|2021-02-24 13:20:40|1691|1690.6|1691|1690.8|1691|1690.8|1691|1690.6|902
1614172850000|2021-02-24 13:20:50|1690.8|1690.6|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|602
1614172860000|2021-02-24 13:21:00|1690.4|1690|1691|1690.6|1691|1690.6|1690.4|1690|2848
1614172870000|2021-02-24 13:21:10|1690.8|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.4|0
1614172880000|2021-02-24 13:21:20|1690.8|1690.8|1691.2|1691|1691.2|1691|1690.8|1690.8|703
1614172890000|2021-02-24 13:21:30|1691.4|1691.2|1691.6|1691|1691.6|1691.2|1691.4|1691|608
1614172900000|2021-02-24 13:21:40|1691.4|1690.8|1691.4|1691|1691.4|1691|1691.2|1690.8|2798
1614172910000|2021-02-24 13:21:50|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1690.6|1690.4|1615
1614172920000|2021-02-24 13:22:00|1691.2|1690.8|1690.4|1690.2|1691.2|1691|1690.4|1690.2|7100
1614172930000|2021-02-24 13:22:10|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|8228
1614172940000|2021-02-24 13:22:20|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|583
1614172950000|2021-02-24 13:22:30|1690.4|1689.8|1690|1689.6|1690.4|1690|1689.6|1689.4|19658
1614172960000|2021-02-24 13:22:40|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|518
1614172970000|2021-02-24 13:22:50|1690|1689.6|1689.8|1689.4|1690.2|1689.8|1689.6|1689.4|3445
1614172980000|2021-02-24 13:23:00|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.4|1689|442
1614172990000|2021-02-24 13:23:10|1689.2|1689.2|1690.2|1689.8|1690.2|1690|1689.2|1689.2|5296
1614173000000|2021-02-24 13:23:20|1690|1689.6|1689.8|1689.4|1690|1689.8|1689.6|1689.4|1098
1614173010000|2021-02-24 13:23:30|1689.6|1689.6|1690|1689.6|1690.2|1689.8|1689.6|1689.6|778
1614173020000|2021-02-24 13:23:40|1689.8|1689.8|1689.6|1689.4|1690|1689.8|1689.6|1689.4|2900
1614173030000|2021-02-24 13:23:50|1689.4|1689.2|1689.8|1689.2|1689.8|1689.4|1689.4|1689|208
1614173040000|2021-02-24 13:24:00|1689.6|1689.4|1689.6|1689.4|1689.8|1689.6|1689.6|1689.2|3439
1614173050000|2021-02-24 13:24:10||1689.2||1689.2||1689.2||1689.2|200
1614173060000|2021-02-24 13:24:20||1689.4||1689.4||1689.4||1689.4|0
1614173070000|2021-02-24 13:24:30|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.6|1689.6|4253
1614173080000|2021-02-24 13:24:40|1689.8||1689.8||1689.8||1689.8||0
1614173090000|2021-02-24 13:24:50|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|4208
1614173100000|2021-02-24 13:25:00|1689.8|1689.6|1690.4|1690|1690.4|1690.2|1689.8|1689.4|10722
1614173120000|2021-02-24 13:25:20|1690.2||1690.4||1690.4||1690.2||0
1614173130000|2021-02-24 13:25:30|1690.6|1690.2|1690.6|1690.2|1690.6|1690.2|1690.4|1690.2|5217
1614173140000|2021-02-24 13:25:40|1690.8|1690.4|1690.4|1690.2|1690.8|1690.6|1690.4|1690.2|3807
1614173150000|2021-02-24 13:25:50|1690.6|1690.4|1691.2|1690.8|1691.2|1690.8|1690.6|1690.4|6395
1614173160000|2021-02-24 13:26:00|1691|1690.6|1691|1690.4|1691|1690.6|1690.8|1690.4|0
1614173170000|2021-02-24 13:26:10|1691.2|1690.6|1691.2|1691|1691.2|1691|1691.2|1690.6|1721
1614173180000|2021-02-24 13:26:20|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|225
1614173190000|2021-02-24 13:26:30|1691.4|1691|1691.2|1691|1691.4|1691|1691.2|1690.8|300
1614173200000|2021-02-24 13:26:40|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691.2|722
1614173210000|2021-02-24 13:26:50|1691.2|1691|1691.6|1691.2|1691.6|1691.4|1691.2|1691|11169
1614173230000|2021-02-24 13:27:10|1691.8|1691.4|1691.6|1691.4|1691.8|1691.4|1691.6|1691.4|535
1614173240000|2021-02-24 13:27:20|1691.8|1691|1691.6|1691.2|1691.8|1691.6|1691.4|1691|7340
1614173270000|2021-02-24 13:27:50|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.2|1691|1658
1614173290000|2021-02-24 13:28:10|1691.4|1691.4|1691.4|1691|1691.4|1691.4|1691.4|1691|1389
1614173300000|2021-02-24 13:28:20|1691.6|1690.8|1691.6|1691.4|1691.6|1691.4|1691.6|1690.8|547
1614173310000|2021-02-24 13:28:30|1691.4|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1691|568
1614173320000|2021-02-24 13:28:40|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|627
1614173330000|2021-02-24 13:28:50|1691.4|1691|1691.6|1691|1691.6|1691|1691.4|1691|648
1614173350000|2021-02-24 13:29:10||1691.2||1691.2||1691.4||1691.2|0
1614173360000|2021-02-24 13:29:20|1691.4|1691|1691.4|1691|1691.4|1691|1691.4|1691|0
1614173370000|2021-02-24 13:29:30|1691.2|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1691|255
1614173380000|2021-02-24 13:29:40|1691.6|1691.2|1691.4|1691.2|1691.6|1691.2|1691.2|1691|1688
1614173390000|2021-02-24 13:29:50|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1690.8|1386
1614173400000|2021-02-24 13:30:00|1691.6|1691.2|1691.8|1691.6|1691.8|1691.6|1691.6|1691.2|592
1614173410000|2021-02-24 13:30:10|1692.4|1691.8|1692.2|1691.6|1692.4|1692|1691.8|1691.4|8547
1614173420000|2021-02-24 13:30:20|1692|1691.8|1692|1691.6|1692.2|1692|1692|1691.6|17987
1614173440000|2021-02-24 13:30:40|1691.8|1691.8|1691.6|1691.4|1692|1691.8|1691.6|1691.2|8111
1614173450000|2021-02-24 13:30:50|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|223
1614173470000|2021-02-24 13:31:10|1692|1691.8|1692|1691.8|1692|1691.8|1692|1691.8|343
1614173480000|2021-02-24 13:31:20|1691.8|1691.6|1691.4|1691|1691.8|1691.6|1691.4|1691|1306
1614173490000|2021-02-24 13:31:30|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1690.8|1690.6|237
1614173500000|2021-02-24 13:31:40|1691|1690.6|1691|1690.8|1691.2|1690.8|1691|1690.6|1409
1614173510000|2021-02-24 13:31:50|1691.2|1690.6|1691.2|1690.6|1691.2|1690.6|1691.2|1690.6|0
1614173520000|2021-02-24 13:32:00|1691|1690.4|1690.4|1690|1691.2|1690.6|1690.4|1690|6421
1614173530000|2021-02-24 13:32:10|1690.2|1689.8|1690.2|1690|1690.4|1690|1690|1689.6|835
1614173540000|2021-02-24 13:32:20|1690.4|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690|2031
1614173550000|2021-02-24 13:32:30|1691|1690.6|1690.4|1690|1691|1690.8|1690.4|1689.8|812
1614173560000|2021-02-24 13:32:40|1690.2|1690.2|1691|1690.8|1691|1690.8|1690.2|1690.2|3285
1614173570000|2021-02-24 13:32:50|1690.8|1690.6|1691.4|1691|1691.4|1691.2|1690.8|1690.4|3217
1614173580000|2021-02-24 13:33:00|1691.2|1690.8|1691.2|1690.8|1691.4|1691.2|1691|1690.8|1853
1614173590000|2021-02-24 13:33:10|1691.4|1690.6|1691|1690.6|1691.4|1690.6|1691|1690.6|0
1614173600000|2021-02-24 13:33:20|1690.8|1690.4|1691|1690.6|1691.2|1691|1690.8|1690.4|2283
1614173610000|2021-02-24 13:33:30||1690.4||1690.6||1690.6||1690.4|0
1614173620000|2021-02-24 13:33:40|1691.2|1690.8|1691.4|1690.8|1691.6|1691.4|1691.2|1690.8|3441
1614173630000|2021-02-24 13:33:50|1691.6|1691|1691.6|1691.2|1691.6|1691.4|1691.6|1691|288
1614173640000|2021-02-24 13:34:00|1691.8|1691.4|1692|1691.6|1692.2|1691.8|1691.6|1691.4|8791
1614173650000|2021-02-24 13:34:10|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.8|656
1614173660000|2021-02-24 13:34:20|1692||1692.2||1692.2||1692||0
1614173670000|2021-02-24 13:34:30|1692|1691.6|1692|1691.6|1692|1691.6|1691.6|1691.4|1026
1614173680000|2021-02-24 13:34:40|1691.8|1691.4|1691.8|1691.4|1691.8|1691.6|1691.8|1691.4|1068
1614173700000|2021-02-24 13:35:00|1692|1691.6|1691.8|1691.4|1692|1691.8|1691.8|1691.4|1266
1614173710000|2021-02-24 13:35:10|1691.6|1691.2|1691.6|1691.4|1691.6|1691.4|1691.2|1691|3819
1614173730000|2021-02-24 13:35:30|1691.4|1691.2|1691.2|1691|1691.4|1691.2|1691.2|1690.8|5255
1614173740000|2021-02-24 13:35:40|1691|1690.8|1690.8|1690.4|1691.2|1690.8|1690.6|1690.4|1097
1614173750000|2021-02-24 13:35:50|1691|1690.6|1691.4|1691.2|1691.4|1691.2|1691|1690.6|1788
1614173760000|2021-02-24 13:36:00|1691.2|1691|1691|1690.6|1691.2|1691|1691|1690.6|2056
1614173770000|2021-02-24 13:36:10|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1691|220
1614173780000|2021-02-24 13:36:20|1691.2|1690.8|1691.4|1691|1691.4|1691.2|1691|1690.8|2917
1614173790000|2021-02-24 13:36:30|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|0
1614173800000|2021-02-24 13:36:40|1691.4|1691|1691.2|1690.8|1691.4|1691|1691.2|1690.8|0
1614173810000|2021-02-24 13:36:50|1691|1691.2|1691.4|1691.2|1691.6|1691.2|1691|1691.2|2791
1614173820000|2021-02-24 13:37:00|||||||||500
1614173830000|2021-02-24 13:37:10|1691.2|1691|1691.2|1690.8|1691.2|1691|1691|1690.8|4082
1614173840000|2021-02-24 13:37:20|1691|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|481
1614173850000|2021-02-24 13:37:30|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|322
1614173860000|2021-02-24 13:37:40|1690.6|1690.6|1691|1690.8|1691|1690.8|1690.6|1690.2|2347
1614173870000|2021-02-24 13:37:50|1691.2|1690.6|1691.2|1691|1691.2|1691|1691.2|1690.6|450
1614173880000|2021-02-24 13:38:00|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691|1115
1614173890000|2021-02-24 13:38:10|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1691|2796
1614173900000|2021-02-24 13:38:20|1691.6|1691.2|1691.2|1691|1691.6|1691.4|1691.2|1691|2545
1614173910000|2021-02-24 13:38:30|1691.4|1691.2|1691.4|1691.2|1691.8|1691.4|1691.4|1691.2|4513
1614173920000|2021-02-24 13:38:40|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1691|658
1614173930000|2021-02-24 13:38:50|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1690.8|1690.6|2709
1614173940000|2021-02-24 13:39:00|1690.8|1690.4|1690.8|1690.4|1691|1690.8|1690.8|1690.4|485
1614173950000|2021-02-24 13:39:10|1690.6|1690.2|1690.2|1689.8|1690.6|1690.2|1690|1689.6|2331
1614173960000|2021-02-24 13:39:20|1690.4|1690|1690.8|1690.4|1690.8|1690.6|1690.4|1690|2761
1614173970000|2021-02-24 13:39:30|1690.4|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|1500
1614173980000|2021-02-24 13:39:40|1691|1690.6|1691.2|1690.8|1691.2|1691|1691|1690.6|1121
1614173990000|2021-02-24 13:39:50|1691|1690.6|1690.6|1690.2|1691|1690.8|1690.4|1690.2|2794
1614174000000|2021-02-24 13:40:00|1690.4|1690|1690.6|1690.2|1690.6|1690.4|1690.2|1689.8|2152
1614174010000|2021-02-24 13:40:10|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|10563
1614174020000|2021-02-24 13:40:20|1690.6|1690.2|1690.6|1690.4|1690.8|1690.6|1690.6|1690.2|1300
1614174030000|2021-02-24 13:40:30|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|221
1614174040000|2021-02-24 13:40:40|1690.4|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|756
1614174050000|2021-02-24 13:40:50|1690.6|1690.6|1690.6|1690.4|1690.6|1690.6|1690.6|1690.4|1812
1614174060000|2021-02-24 13:41:00|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1689.8|2180
1614174070000|2021-02-24 13:41:10|1690.6|1690.2|1690.8|1690.6|1690.8|1690.6|1690.6|1690.2|1812
1614174080000|2021-02-24 13:41:20|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.6|2580
1614174090000|2021-02-24 13:41:30|1691||1691||1691||1691||0
1614174100000|2021-02-24 13:41:40|1691.2|1691|1691.4|1691.2|1691.6|1691.2|1691.2|1690.8|8402
1614174110000|2021-02-24 13:41:50|1691.6|1691.4|1692|1691.6|1692|1691.8|1691.6|1691.4|5933
1614174120000|2021-02-24 13:42:00|1691.8|1691.8|1692|1691.8|1692.2|1692|1691.8|1691.8|4220
1614174130000|2021-02-24 13:42:10|1692.2|1691.6|1692.2|1692|1692.2|1692|1692.2|1691.6|1950
1614174140000|2021-02-24 13:42:20|||||||||50
1614174150000|2021-02-24 13:42:30|1692.4|1692.2|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|1693
1614174170000|2021-02-24 13:42:50|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.4|1692.4|1903
1614174180000|2021-02-24 13:43:00|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|0
1614174190000|2021-02-24 13:43:10|1692.4||1692.4||1692.4||1692.4||0
1614174210000|2021-02-24 13:43:30|1692.6||1692.6||1692.6||1692.6||0
1614174220000|2021-02-24 13:43:40|1692.4||1692.4||1692.4||1692.4||732
1614174230000|2021-02-24 13:43:50|1692.2|1692|1692|1691.8|1692.2|1692|1692|1691.8|3207
1614174240000|2021-02-24 13:44:00|1691.8|1691.6|1691.6|1691.2|1692|1691.8|1691.6|1691.2|2970
1614174250000|2021-02-24 13:44:10|1691.8|1691.4|1692|1691.6|1692|1691.8|1691.8|1691.4|570
1614174260000|2021-02-24 13:44:20|1692.2|1692|1692.2|1691.8|1692.2|1692|1692|1691.8|5000
1614174270000|2021-02-24 13:44:30|1692|1691.6|1691.6|1691.2|1692|1691.6|1691.6|1691.2|1472
1614174290000|2021-02-24 13:44:50||1691.4||1691.2||1691.4||1691.2|0
1614174300000|2021-02-24 13:45:00|1691.4|1691|1691.2|1691|1691.4|1691.2|1691.2|1690.8|2396
1614174310000|2021-02-24 13:45:10|1691.4|1690.8|1691.6|1691.2|1691.6|1691.4|1691.4|1690.8|1482
1614174320000|2021-02-24 13:45:20||1691.4||1691.2||1691.4||1691.2|0
1614174330000|2021-02-24 13:45:30||1691.4||1691.2||1691.4||1691.2|0
1614174340000|2021-02-24 13:45:40|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.2|1691|4256
1614174350000|2021-02-24 13:45:50|1690.8|1690.6|1691.2|1691|1691.2|1691|1690.8|1690.6|9881
1614174360000|2021-02-24 13:46:00|1691|1690.8|1690.6|1690.4|1691|1690.8|1690.6|1690.4|2667
1614174370000|2021-02-24 13:46:10||1690.2||1690.4||1690.4||1690.2|317
1614174380000|2021-02-24 13:46:20|1690.8|1690.6|1690.4|1690|1691.2|1690.8|1690.4|1690|3811
1614174390000|2021-02-24 13:46:30|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|67
1614174400000|2021-02-24 13:46:40|1690.4|1690|1690.2|1689.8|1690.6|1690.4|1690|1689.6|2842
1614174410000|2021-02-24 13:46:50|1690|1690|1690.6|1690.4|1690.8|1690.4|1690|1690|4537
1614174420000|2021-02-24 13:47:00|1690.8|1690.2|1690.6|1690.2|1690.8|1690.2|1690.6|1690.2|2319
1614174440000|2021-02-24 13:47:20|1690.8|1690.4|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|518
1614174450000|2021-02-24 13:47:30|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|1270
1614174460000|2021-02-24 13:47:40|1690.6|1690.2|1690.6|1690.2|1690.8|1690.2|1690.6|1690.2|734
1614174470000|2021-02-24 13:47:50|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1689.8|494
1614174480000|2021-02-24 13:48:00|1690.2|1690|1690|1689.6|1690.2|1690|1689.6|1689.4|600
1614174490000|2021-02-24 13:48:10|1690.2|1689.8|1690.4|1690|1690.4|1690|1690.2|1689.8|0
1614174500000|2021-02-24 13:48:20||1690.2||1690.2||1690.2||1690.2|500
1614174510000|2021-02-24 13:48:30|1690.2|1690|1690.2|1689.8|1690.4|1690|1690|1689.8|891
1614174520000|2021-02-24 13:48:40|1690|1689.6|1689.4|1689|1690|1689.6|1689.4|1689|963
1614174530000|2021-02-24 13:48:50|1689.2||1689.4||1689.4||1689.2||756
1614174540000|2021-02-24 13:49:00|1689.6|1689.2|1689.6|1689.4|1689.6|1689.4|1689.6|1689|706
1614174550000|2021-02-24 13:49:10|1689.8|1689.6|1689.4|1689|1689.8|1689.6|1689.4|1689|2690
1614174560000|2021-02-24 13:49:20|1689.6|1689.2|1688.6|1688.2|1689.6|1689.2|1688.2|1688|17725
1614174570000|2021-02-24 13:49:30|1688.4|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|968
1614174580000|2021-02-24 13:49:40|1688.2|1688|1689|1688.8|1689|1688.8|1688.2|1688|13076
1614174590000|2021-02-24 13:49:50|1689.2|1689|1688.4|1688.2|1689.2|1689|1688.2|1688|7063
1614174600000|2021-02-24 13:50:00|1688.6|1688.4|1688.2|1688|1688.6|1688.4|1688|1687.8|10305
1614174610000|2021-02-24 13:50:10|1688|1687.8|1688.2|1687.8|1688.4|1688|1687.6|1687.4|6180
1614174620000|2021-02-24 13:50:20|1688|1687.6|1688.6|1688|1688.6|1688|1688|1687.6|1114
1614174630000|2021-02-24 13:50:30|1688.8|1688.2|1689.2|1688.8|1689.6|1689.2|1688.8|1688.2|3250
1614174640000|2021-02-24 13:50:40|1689|1688.6|1688|1687.6|1689|1688.6|1688|1687.6|2999
1614174650000|2021-02-24 13:50:50|1688.2|1687.8|1688.4|1687.8|1688.4|1688|1688.2|1687.8|0
1614174660000|2021-02-24 13:51:00|1688.2|1688|1688|1687.6|1688.4|1688|1687.8|1687.6|1420
1614174670000|2021-02-24 13:51:10|1688.2|1687.8|1688.2|1687.8|1688.8|1688.4|1688.2|1687.8|1577
1614174680000|2021-02-24 13:51:20|1688.4|1687.6|1688|1687.6|1688.4|1687.8|1687.6|1687.4|382
1614174690000|2021-02-24 13:51:30|1688.2|1687.4|1687.6|1687.2|1688.2|1687.4|1687.2|1686.8|2483
1614174700000|2021-02-24 13:51:40|1687.8|1687.4|1688|1687.6|1688|1687.8|1687.6|1687.2|1031
1614174710000|2021-02-24 13:51:50|1687.8|1687.4|1687.8|1687.4|1687.8|1687.4|1687.4|1687.2|2827
1614174720000|2021-02-24 13:52:00|1687.6|1687.2|1687.6|1687.2|1687.6|1687.2|1687.2|1687|2554
1614174730000|2021-02-24 13:52:10|1687.8|1687.4|1687.6|1687|1688|1687.4|1687.4|1687|2079
1614174740000|2021-02-24 13:52:20|1687.8|1687.2|1688.4|1687.8|1688.4|1688|1687.8|1687.2|7429
1614174750000|2021-02-24 13:52:30|1688.2|1688|1688.4|1688.2|1688.8|1688.4|1688|1687.8|1349
1614174760000|2021-02-24 13:52:40|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.6|1688.2|0
1614174770000|2021-02-24 13:52:50|1688.8|1688.4|1689|1688.8|1689|1688.8|1688.8|1688.4|1508
1614174780000|2021-02-24 13:53:00|1689.2|1689|1689.2|1689|1689.8|1689.2|1689.2|1689|1391
1614174790000|2021-02-24 13:53:10|1689.4|1688.8|1689.4|1689.2|1689.6|1689.2|1689.4|1688.8|338
1614174800000|2021-02-24 13:53:20|1689.2|1689|1689.2|1688.8|1689.2|1689|1689.2|1688.8|1372
1614174810000|2021-02-24 13:53:30|1689.4|1689|1689.6|1689.2|1689.6|1689.2|1689.2|1689|739
1614174820000|2021-02-24 13:53:40|1689.4|1689|1689.8|1689.4|1690|1689.4|1689.2|1689|1228
1614174830000|2021-02-24 13:53:50|1689.6|1689.2|1688.6|1688|1689.6|1689.2|1688.4|1688|4318
1614174840000|2021-02-24 13:54:00|1688.4|1688.2|1687.4|1687|1688.4|1688.4|1687|1686.8|569
1614174850000|2021-02-24 13:54:10|1687.2|1686.8|1688|1687.6|1688|1687.8|1687.2|1686.8|250
1614174860000|2021-02-24 13:54:20|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.6|1687.2|172
1614174870000|2021-02-24 13:54:30|1687.4|1687|1687.6|1687.2|1687.6|1687.2|1687.4|1687|2512
1614174880000|2021-02-24 13:54:40|1687.4|1687|1687.8|1687.2|1687.8|1687.6|1687.2|1687|2170
1614174890000|2021-02-24 13:54:50|1687.6|1687.4|1688.8|1688.4|1688.8|1688.4|1687.6|1687.4|3437
1614174900000|2021-02-24 13:55:00|1688.6|1688.6|1688.4|1688|1688.6|1688.6|1688.2|1687.8|5789
1614174910000|2021-02-24 13:55:10|1688.2|1687.8|1688.2|1687.8|1688.4|1688.2|1688|1687.8|1067
1614174920000|2021-02-24 13:55:20|1688.4|1688|1688.6|1688|1688.6|1688.2|1688.4|1688|704
1614174930000|2021-02-24 13:55:30|1688.8|1688.2|1688.4|1688|1688.8|1688.6|1688.4|1688|4812
1614174940000|2021-02-24 13:55:40|1688.2|1688.2|1689.4|1689|1689.4|1689|1688.2|1688|4120
1614174950000|2021-02-24 13:55:50|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.2|1689|3150
1614174960000|2021-02-24 13:56:00|1689.6|1688.8|1689|1688.6|1689.8|1689.6|1689|1688.6|5111
1614174970000|2021-02-24 13:56:10|1688.6|1688.4|1689.4|1689|1689.6|1689|1688.4|1688.2|6483
1614174980000|2021-02-24 13:56:20|1689.2|1688.8|1689|1688.6|1689.4|1689|1689|1688.6|325
1614174990000|2021-02-24 13:56:30|1688.8|1688.4|1688.8|1688.4|1689|1688.8|1688.6|1688.4|1843
1614175000000|2021-02-24 13:56:40|1688.6|1688.6|1689.4|1689|1689.4|1689.2|1688.4|1688.2|4235
1614175010000|2021-02-24 13:56:50|1689.2|1688.8|1689.4|1689|1689.4|1689.2|1689|1688.8|2842
1614175020000|2021-02-24 13:57:00|1689.2|1688.8|1688.8|1688.2|1689.2|1689|1688.6|1688.2|1203
1614175030000|2021-02-24 13:57:10|1688.6|1688.4|1688.8|1688.2|1688.8|1688.4|1688.4|1688.2|0
1614175040000|2021-02-24 13:57:20|1688.6|1688|1688.4|1688|1688.6|1688.2|1688|1687.6|7155
1614175050000|2021-02-24 13:57:30|1688.2|1687.8|1687.4|1687.2|1688.4|1687.8|1687.4|1687|20052
1614175060000|2021-02-24 13:57:40|1687.6|1687.4|1688.4|1688|1688.4|1688|1687.6|1687.4|313
1614175070000|2021-02-24 13:57:50|1688.2|1688.2|1688.2|1687.8|1688.2|1688.2|1688.2|1687.8|208
1614175080000|2021-02-24 13:58:00|1688|1688|1687.8|1687.6|1688|1688|1687.6|1687.2|720
1614175090000|2021-02-24 13:58:10|1687.6|1687.4|1687.8|1687.2|1687.8|1687.4|1687.6|1687.2|0
1614175100000|2021-02-24 13:58:20|1687.6|1687|1687.6|1687.2|1687.8|1687.2|1687|1686.6|14092
1614175110000|2021-02-24 13:58:30|1687.8|1687.4|1687.2|1686.6|1687.8|1687.6|1687|1686.6|3703
1614175120000|2021-02-24 13:58:40|1687|1686.8|1686.4|1686|1687|1686.8|1686.4|1686|2370
1614175130000|2021-02-24 13:58:50|1686.2|1685.8|1686.6|1686.2|1686.6|1686.2|1686|1685.8|7223
1614175140000|2021-02-24 13:59:00|1686.8|1686|1685.2|1684.8|1686.8|1686|1685|1684.8|7452
1614175150000|2021-02-24 13:59:10|1685.4|1685|1686|1685.8|1686|1685.8|1685.2|1685|12678
1614175160000|2021-02-24 13:59:20|1686.2|1686|1686.6|1686.2|1686.8|1686.2|1685.6|1685.2|7623
1614175170000|2021-02-24 13:59:30|1686.8|1686.4|1687.6|1687|1687.6|1687.2|1686.4|1686.2|1230
1614175180000|2021-02-24 13:59:40|1687.4|1687.2|1687.8|1687.4|1687.8|1687.4|1687.2|1687.2|0
1614175190000|2021-02-24 13:59:50|1688|1687.6|1688.6|1688|1688.6|1688.4|1687.8|1687.4|10403
1614175200000|2021-02-24 14:00:00|1688.4|1687.8|1688.2|1687.6|1688.4|1688|1687.8|1687.6|4510
1614175210000|2021-02-24 14:00:10|1688.4|1687.8|1688.8|1688.4|1689.2|1688.8|1688|1687.6|4055
1614175220000|2021-02-24 14:00:20|1689|1688.6|1689.8|1689.4|1689.8|1689.4|1689|1688.6|2379
1614175230000|2021-02-24 14:00:30|1689.6|1689.2|1690|1689.6|1690|1689.8|1689.6|1689.2|3662
1614175240000|2021-02-24 14:00:40|1689.8|1689.4|1690|1689.4|1690|1689.6|1689.6|1689.4|587
1614175250000|2021-02-24 14:00:50|1689.8|1689.6|1690.2|1689.8|1690.4|1690|1689.8|1689.6|11298
1614175260000|2021-02-24 14:01:00|1690|1689.6|1690.4|1689.8|1690.6|1690|1690|1689.6|400
1614175270000|2021-02-24 14:01:10|1690.2|1690|1690.8|1690.2|1690.8|1690.2|1690|1690|5162
1614175280000|2021-02-24 14:01:20|1690.6|1689.8|1690|1689.4|1690.8|1690|1689.8|1689.4|3852
1614175290000|2021-02-24 14:01:30|1689.8|1689.6|1690.4|1690|1690.4|1690|1689.4|1689.2|3589
1614175300000|2021-02-24 14:01:40|1690.2|1690.2|1689.8|1689.6|1690.4|1690.2|1689.8|1689.6|4081
1614175310000|2021-02-24 14:01:50|1690|1689.4|1690.4|1689.8|1690.4|1690|1690|1689.4|0
1614175320000|2021-02-24 14:02:00|1690.2|1689.6|1690|1689.6|1690.4|1690|1690|1689.6|4789
1614175330000|2021-02-24 14:02:10|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|1690
1614175340000|2021-02-24 14:02:20|1690.2|1689.8|1690.4|1689.8|1690.4|1690.2|1690|1689.6|6139
1614175350000|2021-02-24 14:02:30|1690.2|1690|1690.2|1689.8|1690.8|1690.4|1690.2|1689.8|1120
1614175360000|2021-02-24 14:02:40|1690||1690.2||1690.2||1690||457
1614175370000|2021-02-24 14:02:50|1690|1690|1690.2|1689.8|1690.4|1690.2|1690|1689.6|1655
1614175380000|2021-02-24 14:03:00|1690.4|1690|1690.6|1690.2|1690.6|1690.2|1690.2|1689.8|1
1614175390000|2021-02-24 14:03:10|1690.4|1690.4|1690.8|1690.2|1690.8|1690.4|1690.4|1690.2|0
1614175400000|2021-02-24 14:03:20|1690.6|1690|1690.6|1690.4|1690.6|1690.4|1690|1689.8|6715
1614175410000|2021-02-24 14:03:30|1690.8|1690.6|1691|1690.8|1691.2|1690.8|1690.8|1690.6|1969
1614175420000|2021-02-24 14:03:40|1691.2|1691|1692|1691.4|1692|1691.8|1691.2|1691|14425
1614175430000|2021-02-24 14:03:50|1692.2|1691.6|1692.6|1692|1693.4|1693|1692.2|1691.6|19998
1614175440000|2021-02-24 14:04:00|1692.8|1692.2|1692.2|1691.8|1693|1692.4|1691.8|1691.6|7324
1614175450000|2021-02-24 14:04:10|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692|1691.8|1558
1614175460000|2021-02-24 14:04:20|1692.8|1692.4|1693.4|1693|1693.4|1693|1692.4|1692|17629
1614175470000|2021-02-24 14:04:30|1693.2|1692.8|1693.2|1692.8|1693.8|1693.4|1693|1692.8|4786
1614175480000|2021-02-24 14:04:40|1693.4|1693|1693.8|1693.2|1694|1693.6|1693.4|1693|3310
1614175490000|2021-02-24 14:04:50|1693.6|1693|1693.4|1693|1693.8|1693.4|1693.2|1693|11056
1614175500000|2021-02-24 14:05:00|1693.2|1692.8|1693.6|1693.2|1693.6|1693.4|1693|1692.6|3721
1614175510000|2021-02-24 14:05:10|1693.8|1693.4|1694.6|1694.2|1694.8|1694.4|1693.8|1693.4|33377
1614175520000|2021-02-24 14:05:20|1694.4|1694|1694.8|1694.4|1694.8|1694.6|1694|1693.8|37475
1614175530000|2021-02-24 14:05:30|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.4|1694|2752
1614175540000|2021-02-24 14:05:40|1694.4|1694.4|1696|1695.8|1696|1695.8|1694.2|1694|17455
1614175550000|2021-02-24 14:05:50|1696.2|1696|1695.6|1695.2|1696.4|1696.2|1695.6|1695.2|11472
1614175560000|2021-02-24 14:06:00|1695.8|1695.4|1695.2|1694.8|1696.2|1696|1695.2|1694.8|3777
1614175570000|2021-02-24 14:06:10|1695.4|1695|1695|1694.6|1695.6|1695.2|1694.8|1694.4|5855
1614175580000|2021-02-24 14:06:20|1695.2|1695|1694.4|1693.8|1695.2|1695|1694.4|1693.8|1232
1614175590000|2021-02-24 14:06:30|1694.2|1693.6|1694|1693.6|1694.4|1694|1693.8|1693.4|3985
1614175600000|2021-02-24 14:06:40|1694.2|1693.8|1694.8|1694.4|1694.8|1694.4|1694.2|1693.8|13065
1614175610000|2021-02-24 14:06:50|1694.4|1694.2|1694.4|1694|1694.6|1694.4|1694.2|1693.8|1458
1614175620000|2021-02-24 14:07:00|1694.6|1694.2|1695.6|1695|1695.6|1695|1694.6|1694.2|2378
1614175630000|2021-02-24 14:07:10|1695|1694.8|1695.6|1695.2|1695.6|1695.4|1695|1694.8|18299
1614175640000|2021-02-24 14:07:20|1695.8|1695.4|1696.2|1696|1696.2|1696|1695.8|1695.4|3795
1614175650000|2021-02-24 14:07:30|1696|1695.8|1696.2|1695.6|1696.4|1696|1695.6|1695.4|24904
1614175660000|2021-02-24 14:07:40|1696|1695.8|1696.4|1696|1696.4|1696|1696|1695.6|3177
1614175670000|2021-02-24 14:07:50|1696.6|1696.2|1697.8|1697.4|1697.8|1697.6|1696.6|1696.2|6056
1614175680000|2021-02-24 14:08:00|1697.6|1697.6|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|774
1614175690000|2021-02-24 14:08:10|1697|1696.8|1697|1696.8|1697.6|1697.4|1697|1696.6|27236
1614175700000|2021-02-24 14:08:20|1697.2|1697|1697.6|1697|1697.6|1697.2|1697.2|1696.8|4132
1614175710000|2021-02-24 14:08:30|1697.4|1696.8|1697.6|1697.2|1697.6|1697.2|1696.8|1696.6|5906
1614175720000|2021-02-24 14:08:40|1697.4|1697.4|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|650
1614175730000|2021-02-24 14:08:50|1697.8|1697.6|1698.4|1698|1698.4|1698.2|1697.8|1697.6|21083
1614175740000|2021-02-24 14:09:00|1698.2|1697.8|1698|1697.6|1698.2|1698|1698|1697.4|3624
1614175750000|2021-02-24 14:09:10|1697.8|1697.4|1697.6|1697|1697.8|1697.4|1697.6|1697|358
1614175760000|2021-02-24 14:09:20|1697.4|1697.2|1696.8|1696.4|1697.4|1697.2|1696.8|1696.4|11940
1614175770000|2021-02-24 14:09:30|1696.6|1696.2|1696.8|1696.4|1697.2|1697|1696.4|1696.2|1626
1614175780000|2021-02-24 14:09:40|1697|1696.6|1697.6|1697|1697.6|1697.2|1697|1696.6|1378
1614175790000|2021-02-24 14:09:50|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|5000
1614175800000|2021-02-24 14:10:00|1697|1696.8|1696.6|1696.2|1697|1696.8|1696.6|1696.2|3772
1614175810000|2021-02-24 14:10:10|1696.4|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|2000
1614175820000|2021-02-24 14:10:20|1696.8|1696.4|1697.2|1696.8|1697.2|1697|1696.8|1696.4|13755
1614175830000|2021-02-24 14:10:30|1697.4|1697|1698|1697.8|1698|1697.8|1697.4|1697|2444
1614175840000|2021-02-24 14:10:40|1698.2|1698|1698.4|1697.6|1698.6|1698.2|1698.2|1697.6|7018
1614175850000|2021-02-24 14:10:50|1698.2||1698.2||1698.2||1697.8||1201
1614175860000|2021-02-24 14:11:00|1698|1697.4|1697.6|1697.4|1698.2|1697.8|1697.6|1697.4|16456
1614175870000|2021-02-24 14:11:10|1697.4|1697.2|1697.8|1697.6|1697.8|1697.6|1697.4|1697|4845
1614175880000|2021-02-24 14:11:20|1697.6|1697.4|1697.4|1697.2|1697.8|1697.4|1697.2|1697|1647
1614175890000|2021-02-24 14:11:30|1697.2|1697|1698.4|1698|1698.4|1698.2|1697.2|1697|4086
1614175900000|2021-02-24 14:11:40|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.6|1698|207
1614175910000|2021-02-24 14:11:50|1698.8|1698.4|1698.8|1698.6|1699|1698.8|1698.8|1698.4|4637
1614175920000|2021-02-24 14:12:00|1698.6|1698.4|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|3939
1614175930000|2021-02-24 14:12:10|1698.8|1698.2|1698.2|1698|1698.8|1698.2|1698.2|1698|1976
1614175940000|2021-02-24 14:12:20|1698|1697.8|1698.4|1698|1698.6|1698.2|1698|1697.8|8205
1614175950000|2021-02-24 14:12:30|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|2767
1614175960000|2021-02-24 14:12:40|1698.4|1698|1698.4|1698|1698.6|1698|1698|1697.8|2070
1614175970000|2021-02-24 14:12:50|1698.6|1698.2|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|360
1614175980000|2021-02-24 14:13:00|1698.2|1698|1698.2|1697.8|1698.2|1698.2|1698.2|1697.8|843
1614175990000|2021-02-24 14:13:10|1698.4|1698|1698.6|1698.2|1698.6|1698.4|1698.4|1698|2622
1614176000000|2021-02-24 14:13:20|1698.4|1698|1699|1698.8|1699|1698.8|1698.4|1698|2079
1614176010000|2021-02-24 14:13:30|1699.2|1699|1698.6|1698.2|1700|1699.8|1698.6|1698.2|117839
1614176020000|2021-02-24 14:13:40|1698.8|1698.4|1698.8|1698.4|1699.2|1698.6|1698.8|1698.4|2654
1614176030000|2021-02-24 14:13:50|1699|1698.6|1699.2|1698.8|1699.2|1698.8|1699|1698.6|6333
1614176040000|2021-02-24 14:14:00|1699.4|1699|1699.4|1699|1699.4|1699|1699.4|1699|1402
1614176060000|2021-02-24 14:14:20|1699.6|1699.2|1699.8|1699.6|1700|1699.8|1699.4|1699.2|7832
1614176070000|2021-02-24 14:14:30|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|5588
1614176080000|2021-02-24 14:14:40|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|29671
1614176090000|2021-02-24 14:14:50|1699.8||1699.8||1699.8||1699.8||0
1614176100000|2021-02-24 14:15:00|1699.6|1699.4|1699.4|1699.2|1699.6|1699.6|1699.4|1699.2|6057
1614176110000|2021-02-24 14:15:10|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|1381
1614176120000|2021-02-24 14:15:20|1699.2|1699|1699.4|1699|1699.6|1699.4|1699|1698.8|9099
1614176130000|2021-02-24 14:15:30|1699.2|1698.8|1699.8|1699.4|1699.8|1699.4|1699|1698.8|8998
1614176140000|2021-02-24 14:15:40|1699.4|1699.2|1699.4|1699.2|1699.8|1699.4|1699.4|1699.2|7115
1614176150000|2021-02-24 14:15:50|1699.6|1699.4|1699.6|1699.2|1699.8|1699.6|1699.6|1699.2|4398
1614176160000|2021-02-24 14:16:00|1699.4|1699|1698|1697.6|1699.4|1699|1698|1697.6|6621
1614176170000|2021-02-24 14:16:10|1697.8|1697.4|1698.2|1697.8|1698.2|1698|1697.8|1697.4|2454
1614176180000|2021-02-24 14:16:20|1698.4|1698|1698.2|1697.8|1698.6|1698|1698|1697.6|3285
1614176190000|2021-02-24 14:16:30|1698.4||1698.4||1698.4||1698.2||0
1614176200000|2021-02-24 14:16:40|1698.2|1698|1698.8|1698.2|1698.8|1698.6|1698.2|1698|1229
1614176210000|2021-02-24 14:16:50||1698.4||1698.4||1698.4||1698.4|0
1614176220000|2021-02-24 14:17:00|1699|1698.6|1699.4|1698.8|1699.4|1699.2|1699|1698.6|2932
1614176230000|2021-02-24 14:17:10||1699||1698.8||1699||1698.8|0
1614176240000|2021-02-24 14:17:20|1699.2|1698.6|1699.2|1698.8|1699.2|1698.8|1698.8|1698.6|4831
1614176250000|2021-02-24 14:17:30|1699|1698.6|1699.8|1699.6|1699.8|1699.6|1698.8|1698.6|4852
1614176260000|2021-02-24 14:17:40|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|7366
1614176280000|2021-02-24 14:18:00|1699.8|1699.6|1699.6|1699.2|1699.8|1699.6|1699.4|1699|19142
1614176290000|2021-02-24 14:18:10|1699.4|1699|1699|1698.6|1699.4|1699|1699|1698.6|1484
1614176300000|2021-02-24 14:18:20|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.6|1698.4|945
1614176310000|2021-02-24 14:18:30|1699.2|1698.8|1699.4|1699.2|1699.4|1699.2|1699.2|1698.8|2965
1614176320000|2021-02-24 14:18:40|1699.6|1699|1699.8|1699.4|1699.8|1699.4|1699.6|1699|2631
1614176330000|2021-02-24 14:18:50|1700|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|1086
1614176340000|2021-02-24 14:19:00|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|2482
1614176350000|2021-02-24 14:19:10|1700|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.4|10661
1614176360000|2021-02-24 14:19:20|1699.8||1699.8||1699.8||1699.8||1199
1614176370000|2021-02-24 14:19:30|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|6658
1614176380000|2021-02-24 14:19:40|1699.8|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|6944
1614176390000|2021-02-24 14:19:50|1699.8|1699.4|1699.4|1699.2|1700|1699.4|1699.4|1699.2|1119
1614176400000|2021-02-24 14:20:00|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699.4|463
1614176410000|2021-02-24 14:20:10|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699|1548
1614176420000|2021-02-24 14:20:20|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.6|1699.4|1560
1614176430000|2021-02-24 14:20:30|1700.2|1700|1700.4|1700|1701|1700.6|1700|1699.8|185178
1614176440000|2021-02-24 14:20:40|1700.6|1700.2|1700.2|1699.8|1700.6|1700.2|1699.8|1699.6|9109
1614176450000|2021-02-24 14:20:50|1700|1699.6|1700.2|1699.8|1700.2|1699.8|1700|1699.6|1400
1614176460000|2021-02-24 14:21:00|1700|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|1210
1614176470000|2021-02-24 14:21:10|1700.2|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|1904
1614176480000|2021-02-24 14:21:20|1700|1699.8|1700.6|1700.4|1700.6|1700.4|1700|1699.8|5046
1614176490000|2021-02-24 14:21:30|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700|3751
1614176510000|2021-02-24 14:21:50|1700.8|1700.4|1700.6|1700.4|1700.8|1700.6|1700.4|1700.2|8210
1614176520000|2021-02-24 14:22:00|1700.8|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.6|5137
1614176530000|2021-02-24 14:22:10|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.4|1700.2|14500
1614176540000|2021-02-24 14:22:20|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.6|1700.4|1827
1614176550000|2021-02-24 14:22:30|1701.2|1700.8|1701|1700.6|1701.2|1701|1701|1700.4|9269
1614176560000|2021-02-24 14:22:40|1700.8|1700.8|1700.8|1700.6|1701|1700.8|1700.6|1700.2|8739
1614176570000|2021-02-24 14:22:50||1700.4||1700.4||1700.4||1700.4|342
1614176580000|2021-02-24 14:23:00|1701|1700.6|1701|1700.6|1701.2|1700.8|1700.8|1700.6|1152
1614176590000|2021-02-24 14:23:10|1701.2|1700.8|1701|1700.6|1701.2|1701|1701|1700.6|700
1614176600000|2021-02-24 14:23:20|1700.8|1700.4|1701.2|1701|1701.2|1701|1700.8|1700.4|356
1614176610000|2021-02-24 14:23:30|1701.4|1701.2|1700.8|1700.6|1701.4|1701.2|1700.8|1700.4|6254
1614176620000|2021-02-24 14:23:40|1701|1700.8|1701|1700.6|1701.4|1701|1701|1700.6|1797
1614176630000|2021-02-24 14:23:50|1700.8|1700|1701.2|1700.6|1701.2|1700.8|1700.4|1700|13751
1614176640000|2021-02-24 14:24:00|1701.4|1700.8|1701|1700.6|1701.4|1701|1700.8|1700.4|3215
1614176650000|2021-02-24 14:24:10|1701.2|1700.4|1700.8|1700.4|1701.2|1700.4|1700.6|1700.2|1623
1614176660000|2021-02-24 14:24:20|1701|1700.6|1700.6|1700.2|1701|1700.6|1700.6|1700.2|2857
1614176670000|2021-02-24 14:24:30|1700.4|1700|1700.4|1700|1700.8|1700.4|1700.2|1699.8|2497
1614176680000|2021-02-24 14:24:40|1700.6|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|0
1614176690000|2021-02-24 14:24:50|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.6|845
1614176700000|2021-02-24 14:25:00|1701|1701|1701.2|1700.8|1701.2|1701|1700.8|1700.6|3634
1614176710000|2021-02-24 14:25:10|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1701|1700.6|680
1614176720000|2021-02-24 14:25:20|1701|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.6|0
1614176730000|2021-02-24 14:25:30|1701|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|1379
1614176740000|2021-02-24 14:25:40|1700.8|1700.4|1700.6|1700.4|1700.8|1700.4|1700.4|1700.2|3279
1614176750000|2021-02-24 14:25:50|1700.8|1700.6|1701.2|1701|1701.2|1701|1700.8|1700.6|2322
1614176760000|2021-02-24 14:26:00|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701|1700.6|7093
1614176770000|2021-02-24 14:26:10|1701|1700.8|1700.6|1700.2|1701|1700.8|1700.6|1700.2|108
1614176780000|2021-02-24 14:26:20|1700.8|1700.4|1700.6|1700.2|1700.8|1700.6|1700.6|1700.2|2343
1614176790000|2021-02-24 14:26:30|1700.4|1700|1700|1699.8|1700.6|1700.2|1699.8|1699.4|10377
1614176800000|2021-02-24 14:26:40|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700|1699.8|2802
1614176810000|2021-02-24 14:26:50|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|839
1614176820000|2021-02-24 14:27:00|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.4|1700.2|2388
1614176830000|2021-02-24 14:27:10|1700.4|1700|1700.2|1700|1700.4|1700|1699.8|1699.6|3374
1614176840000|2021-02-24 14:27:20|1700.4|1699.8|1700.2|1699.8|1700.4|1699.8|1700.2|1699.8|2454
1614176850000|2021-02-24 14:27:30|1700|1699.6|1698.8|1698.6|1700|1699.6|1698.6|1698.2|2598
1614176860000|2021-02-24 14:27:40|1698.6|1698.4|1698.2|1697.8|1698.6|1698.4|1698.2|1697.8|2060
1614176870000|2021-02-24 14:27:50|1698.4|1698|1698.8|1698.2|1698.8|1698.2|1698.4|1698|0
1614176880000|2021-02-24 14:28:00|1699|1698.4|1699.2|1699|1699.4|1699|1698.8|1698.4|3992
1614176890000|2021-02-24 14:28:10|1699|1698.8|1699.8|1699.4|1699.8|1699.4|1699|1698.6|7390
1614176900000|2021-02-24 14:28:20|1699.6|1699.2|1699.8|1699.6|1700|1699.8|1699.4|1699.2|3387
1614176910000|2021-02-24 14:28:30|1699.6|1699.4|1699.6|1699.2|1699.8|1699.6|1699.4|1699.2|3730
1614176920000|2021-02-24 14:28:40|1699.8|1699.4|1700|1699.4|1700|1699.4|1699.2|1698.8|2196
1614176930000|2021-02-24 14:28:50|1700.2|1699.6|1699.8|1699.4|1700.2|1699.8|1699.8|1699.4|6780
1614176940000|2021-02-24 14:29:00|1699.6|1699.2|1700|1699.8|1700|1699.8|1699.4|1699.2|4356
1614176950000|2021-02-24 14:29:10|1700.2|1700|1700|1699.6|1700.4|1700.2|1699.8|1699.6|1988
1614176960000|2021-02-24 14:29:20|1700.2|1699.8|1700.2|1700|1700.6|1700.2|1700.2|1699.8|2322
1614176970000|2021-02-24 14:29:30|1700.4|1700.2|1700.2|1700|1700.6|1700.2|1700.2|1700|1107
1614176980000|2021-02-24 14:29:40|1700|1699.8|1700|1699.8|1700.6|1700.2|1700|1699.6|3506
1614176990000|2021-02-24 14:29:50|1700.2|1700|1700|1699.6|1700.2|1700|1699.8|1699.6|1623
1614177000000|2021-02-24 14:30:00|1699.8|1699.4|1700.2|1700|1701.2|1701|1699.6|1699.4|37497
1614177060000|2021-02-24 14:31:00|1699.6|1699.2|1700.6|1700|1700.6|1700|1699.4|1699.2|6091
1614177070000|2021-02-24 14:31:10|1700.8|1700.2|1701.8|1701.4|1702.4|1702|1700.8|1700.2|16665
1614177080000|2021-02-24 14:31:20|1702|1701.6|1702.8|1702.6|1702.8|1702.6|1701.8|1701.6|4783
1614177090000|2021-02-24 14:31:30|1702.6|1702.4|1702.2|1701.8|1703|1702.8|1701.6|1701.2|20833
1614177100000|2021-02-24 14:31:40|1702.4|1702|1702.2|1701.6|1703|1702.8|1701.6|1701.2|18642
1614177110000|2021-02-24 14:31:50|1702|1701.8|1702.8|1702.4|1702.8|1702.4|1702|1701.6|3743
1614177120000|2021-02-24 14:32:00|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1701.4|1701.2|10728
1614177130000|2021-02-24 14:32:10|1702.8|1702.4|1702.6|1702|1702.8|1702.6|1702|1701.8|5516
1614177140000|2021-02-24 14:32:20|1702.4|1701.8|1701.6|1701|1702.4|1702|1700.6|1700.4|5361
1614177150000|2021-02-24 14:32:30|1701.8|1701.2|1702.4|1701.8|1702.4|1702|1701.8|1701.2|3969
1614177160000|2021-02-24 14:32:40|1702.2|1702.2|1703.4|1703|1703.6|1703.4|1702.2|1702|27642
1614177170000|2021-02-24 14:32:50|1703.2|1702.8|1702.2|1701.8|1703.2|1702.8|1702|1701.6|1916
1614177180000|2021-02-24 14:33:00|1702.4|1702|1702.6|1702.2|1703.2|1702.6|1702.2|1702|3291
1614177190000|2021-02-24 14:33:10|1702.8|1702.4|1703.8|1703.4|1703.8|1703.6|1702.4|1702|3805
1614177200000|2021-02-24 14:33:20|1704|1703.6|1703.4|1703|1704.2|1704|1703.4|1703|17583
1614177210000|2021-02-24 14:33:30|1703.2|1702.8|1703.2|1702.8|1703.6|1703.4|1703|1702.6|6006
1614177220000|2021-02-24 14:33:40|1703|1702.6|1704|1703.6|1704.2|1704|1701.8|1701.4|20532
1614177230000|2021-02-24 14:33:50|1703.8|1703.4|1703.2|1702.8|1704|1703.8|1703|1702.6|520
1614177240000|2021-02-24 14:34:00|1703.4|1703|1703.6|1703|1704|1703.8|1703|1702.6|23264
1614177250000|2021-02-24 14:34:10|1703.4|1702.8|1703|1702.6|1703.6|1703.2|1703|1702.6|3573
1614177260000|2021-02-24 14:34:20|1702.8|1702.4|1703.8|1703.2|1704|1703.8|1702.6|1702.4|10249
1614177270000|2021-02-24 14:34:30|1703.6|1703|1703.4|1703|1703.8|1703.4|1703|1702.8|20798
1614177280000|2021-02-24 14:34:40|1703.6|1702.8|1701.8|1701|1703.8|1703.4|1701.2|1700.8|5361
1614177290000|2021-02-24 14:34:50|1701.6|1700.8|1702|1701.6|1702.8|1702|1700.8|1700.6|3979
1614177300000|2021-02-24 14:35:00|1702.2|1701.8|1703.2|1702.8|1703.6|1703.2|1702|1701.8|3913
1614177310000|2021-02-24 14:35:10|1703.4|1703|1703.6|1703.2|1703.8|1703.6|1702.6|1702.2|8906
1614177320000|2021-02-24 14:35:20|1703.8|1703.4|1704.4|1704|1704.6|1704.2|1703.8|1703.4|15242
1614177330000|2021-02-24 14:35:30|1704.6|1704.2|1704.2|1703.6|1704.6|1704.4|1703.6|1703.2|2495
1614177340000|2021-02-24 14:35:40|1704|1703.4|1706.2|1705.8|1706.2|1706|1703.8|1703.4|175606
1614177350000|2021-02-24 14:35:50|1706|1705.6|1706.2|1705.8|1706.4|1706.2|1705.8|1705.4|6996
1614177360000|2021-02-24 14:36:00|1706|1706|1706.2|1706|1706.8|1706.6|1705.6|1705.2|22412
1614177370000|2021-02-24 14:36:10|1706.4|1706.2|1706.4|1706|1706.8|1706.4|1705.6|1705.4|8524
1614177380000|2021-02-24 14:36:20|1706.6|1706.2|1707.8|1707.2|1707.8|1707.4|1706.4|1706.2|21796
1614177390000|2021-02-24 14:36:30|1708|1707.4|1706.2|1705.8|1708|1707.8|1705.8|1705.4|18549
1614177400000|2021-02-24 14:36:40|1706|1705.6|1706.4|1705.8|1706.4|1706|1705.4|1705|13093
1614177410000|2021-02-24 14:36:50|1706.2|1705.6|1705.8|1705.2|1706.4|1706|1705.4|1705|10782
1614177420000|2021-02-24 14:37:00|1705.6|1705.4|1704.4|1704|1705.8|1705.4|1704.2|1703.8|7813
1614177430000|2021-02-24 14:37:10|1704.6|1704.2|1704.2|1703.8|1705.4|1705|1704.2|1703.8|3942
1614177440000|2021-02-24 14:37:20|1704|1703.6|1703.2|1702.8|1704|1703.6|1702.8|1702.4|4826
1614177450000|2021-02-24 14:37:30|1703|1703|1703.2|1702.6|1703.6|1703.4|1702.8|1702.6|4038
1614177460000|2021-02-24 14:37:40|1703.4|1702.8|1702.8|1702.2|1703.6|1703.4|1702.4|1702|4742
1614177470000|2021-02-24 14:37:50|1703|1702.4|1703.8|1703.6|1704.6|1704.4|1702.8|1702.4|14318
1614177480000|2021-02-24 14:38:00|1703.6|1703.4|1703|1702.8|1705|1704.4|1703|1702.6|16629
1614177490000|2021-02-24 14:38:10|1702.8|1702.6|1701|1700.4|1702.8|1702.8|1700.8|1700.4|13128
1614177500000|2021-02-24 14:38:20|1700.8|1700.6|1701.2|1700.6|1701.4|1701|1700.4|1700|29245
1614177510000|2021-02-24 14:38:30|1701.4|1700.8|1702.4|1702.2|1703.4|1702.6|1701.4|1700.8|12336
1614177520000|2021-02-24 14:38:40|1702.6|1702.4|1704.4|1704|1704.4|1704|1702.6|1702.4|4071
1614177530000|2021-02-24 14:38:50|1704.6|1704.2|1704.4|1704|1705.2|1704.8|1703.2|1702.8|9571
1614177540000|2021-02-24 14:39:00|1704.6|1704.2|1706|1705.2|1706.4|1706|1704.6|1704.2|8143
1614177550000|2021-02-24 14:39:10|1705.8|1705|1705.8|1705.6|1706|1705.8|1704.6|1704.4|9034
1614177560000|2021-02-24 14:39:20|1705.6|1705.4|1706.6|1706|1706.8|1706.6|1705.4|1705|5851
1614177570000|2021-02-24 14:39:30|1706.4|1706.2|1705.8|1705.2|1706.6|1706.4|1705.4|1705|12501
1614177580000|2021-02-24 14:39:40|1706|1705|1705.2|1704.6|1706.2|1705.8|1705|1704.6|5970
1614177590000|2021-02-24 14:39:50|1705|1704.4|1704.6|1704|1705|1704.4|1703.6|1703|861
1614177600000|2021-02-24 14:40:00|1704.4|1703.8|1704.6|1704.2|1705.4|1704.8|1704.2|1703.8|1923
1614177610000|2021-02-24 14:40:10|1704.8|1704.4|1703.6|1703.2|1705|1704.4|1703.6|1703|2944
1614177620000|2021-02-24 14:40:20|1703.4|1703|1703.8|1703.4|1704|1703.4|1702.8|1702.6|3125
1614177630000|2021-02-24 14:40:30|1704|1703.6|1706|1705.4|1706|1705.6|1703.4|1703.2|11536
1614177640000|2021-02-24 14:40:40|1706.2|1705.6|1706.8|1705.8|1707|1706.6|1706.2|1705.6|4434
1614177650000|2021-02-24 14:40:50|1706.6|1705.6|1705.8|1705|1706.6|1706.4|1705.6|1705|14543
1614177660000|2021-02-24 14:41:00|1706|1705.2|1707.2|1706.6|1707.2|1706.8|1705.8|1705|12803
1614177670000|2021-02-24 14:41:10|1707|1706.8|1707.8|1707.2|1708.2|1708|1706.8|1706.6|19322
1614177680000|2021-02-24 14:41:20|1708|1707.4|1709.4|1709|1709.6|1709.2|1707.8|1707.2|43481
1614177690000|2021-02-24 14:41:30|1709.2|1708.8|1708.4|1708|1709.4|1709.2|1708.2|1707.8|18338
1614177700000|2021-02-24 14:41:40|1708.6|1708.2|1709.4|1709|1709.6|1709.2|1708.4|1708.2|3348
1614177710000|2021-02-24 14:41:50|1709.2|1708.8|1709.2|1709|1709.6|1709.2|1708.8|1708.4|2678
1614177720000|2021-02-24 14:42:00|1709.4|1709.2|1709.2|1708.8|1710|1709.8|1709|1708.6|47286
1614177730000|2021-02-24 14:42:10|1709|1708.6|1707.4|1707|1709.2|1708.8|1707.4|1707|3503
1614177740000|2021-02-24 14:42:20|1707.6|1706.8|1706.8|1706.2|1707.6|1706.8|1706.6|1706.2|2422
1614177750000|2021-02-24 14:42:30|1707|1706.4|1708.6|1708|1708.6|1708.2|1707|1706.2|3036
1614177760000|2021-02-24 14:42:40|1708.4|1707.8|1709|1708.4|1709.4|1709|1708|1707.8|10372
1614177770000|2021-02-24 14:42:50|1709.2|1708.6|1709.4|1708.8|1709.8|1709.4|1709|1708.6|27252
1614177780000|2021-02-24 14:43:00|1709.2|1708.6|1708|1707.6|1709.2|1708.8|1708|1707.6|6194
1614177790000|2021-02-24 14:43:10|1707.8|1707.8|1708.2|1707.6|1708.6|1708.2|1707.6|1707.2|6819
1614177800000|2021-02-24 14:43:20|1708|1707.4|1709.8|1709.4|1710|1709.8|1707.8|1707.2|15853
1614177810000|2021-02-24 14:43:30|1710|1709.6|1710|1709.4|1710|1709.8|1709.4|1708.8|73500
1614177820000|2021-02-24 14:43:40|1709.8|1709.6|1709.2|1708.8|1710|1709.6|1709.2|1708.6|2580
1614177830000|2021-02-24 14:43:50|1709.4|1709|1709|1708.4|1709.4|1709|1708.6|1708.4|6274
1614177840000|2021-02-24 14:44:00|1708.8|1708.2|1707.8|1707.2|1709|1708.4|1707.2|1707|10264
1614177850000|2021-02-24 14:44:10|1707.6|1707|1706.6|1706.2|1707.6|1707.2|1706.2|1705.8|19792
1614177860000|2021-02-24 14:44:20|1707|1706.4|1707.4|1707|1707.8|1707|1706.6|1706.2|6526
1614177870000|2021-02-24 14:44:30|1707.2|1706.8|1706.6|1706.2|1707.6|1707.2|1706.6|1706.2|1582
1614177880000|2021-02-24 14:44:40|1706.8|1706.4|1707.2|1706.6|1707.4|1707|1706.6|1706|18920
1614177890000|2021-02-24 14:44:50|1707|1706.8|1708|1707.2|1708.4|1708.2|1707|1706.8|3824
1614177900000|2021-02-24 14:45:00|1707.8|1707|1708|1707|1708.2|1707.8|1707|1706.8|1995
1614177910000|2021-02-24 14:45:10|1707.8|1706.8|1708.6|1708.2|1709|1708.6|1707.2|1706.6|1533
1614177920000|2021-02-24 14:45:20|1708.4|1708|1707|1706.4|1708.6|1708.4|1707|1706.4|5842
1614177930000|2021-02-24 14:45:30|1707.2|1706.6|1707.8|1707.4|1707.8|1707.6|1706.6|1706.2|4594
1614177940000|2021-02-24 14:45:40|1708|1707.6|1708.8|1708.4|1709|1708.6|1708|1707.4|61124
1614177950000|2021-02-24 14:45:50|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1707.8|1707.4|1442
1614177960000|2021-02-24 14:46:00|1708.4|1708|1708|1707.4|1708.4|1708|1707.8|1707.4|3702
1614177970000|2021-02-24 14:46:10|1708.2|1707.6|1709|1708.6|1709|1708.8|1708|1707.6|7337
1614177980000|2021-02-24 14:46:20|1709.2|1708.8|1709.4|1709|1709.8|1709.4|1708.8|1708.6|11743
1614177990000|2021-02-24 14:46:30|1709.8|1709.2|1712.6|1712.4|1712.8|1712.4|1709.6|1709.2|189204
1614178000000|2021-02-24 14:46:40|1712.4|1711.8|1712|1711.4|1712.6|1712.4|1711.6|1711.2|24511
1614178010000|2021-02-24 14:46:50|1711.8|1711.2|1711|1710.6|1711.8|1711.4|1710.8|1710.6|11141
1614178020000|2021-02-24 14:47:00|1711.2|1710.8|1712.6|1712.2|1712.8|1712.4|1711.2|1710.8|7875
1614178030000|2021-02-24 14:47:10|1712.8|1712.4|1713|1712.6|1713.2|1713|1712.2|1712|14199
1614178040000|2021-02-24 14:47:20|1712.8|1712.4|1713|1712.4|1713.6|1713.2|1712.8|1712.4|3500
1614178050000|2021-02-24 14:47:30|1713.2|1712.6|1713.6|1713.2|1713.8|1713.4|1713|1712.6|14372
1614178060000|2021-02-24 14:47:40|1713.4|1713|1713.2|1712.8|1713.4|1713.2|1712.8|1712.6|1792
1614178070000|2021-02-24 14:47:50|1713|1713|1714.4|1713.6|1714.6|1714.4|1712.8|1712.6|18944
1614178080000|2021-02-24 14:48:00|1714.2|1713.4|1713.8|1713.6|1714.2|1713.8|1713.2|1713|9569
1614178090000|2021-02-24 14:48:10|1714|1713.8|1714.6|1714.2|1714.6|1714.2|1713.4|1713.2|9321
1614178100000|2021-02-24 14:48:20|1714.4|1714|1714|1713.8|1714.8|1714.2|1713.8|1713.4|23011
1614178110000|2021-02-24 14:48:30|1713.8|1713.6|1714|1713.6|1714.2|1713.8|1713.8|1713.6|3345
1614178120000|2021-02-24 14:48:40|1713.8|1713.4|1713|1712.6|1714|1713.6|1713|1712.6|9572
1614178130000|2021-02-24 14:48:50|1713.2|1712.8|1713.6|1712.8|1713.6|1713.2|1712.8|1712.6|6184
1614178140000|2021-02-24 14:49:00|1713.4|1713|1714|1713.6|1714.2|1713.8|1713.4|1713|1329
1614178150000|2021-02-24 14:49:10|1714.2|1713.4|1714|1713.8|1714.2|1713.8|1713.8|1713.4|7850
1614178160000|2021-02-24 14:49:20|1713.8|1713.6|1714.8|1714.6|1714.8|1714.6|1713.8|1713.6|4255
1614178170000|2021-02-24 14:49:30|1715|1714.8|1715.4|1715|1715.4|1715.2|1715|1714.6|149902
1614178180000|2021-02-24 14:49:40|1715.6|1715.2|1716.4|1716|1717|1716.8|1715.6|1715.2|50756
1614178190000|2021-02-24 14:49:50|1716.6|1716.2|1717|1716.8|1717|1716.8|1716.4|1716|8216
1614178200000|2021-02-24 14:50:00|1717.2|1717|1716.8|1716.2|1717.8|1717.4|1716.2|1716|19020
1614178210000|2021-02-24 14:50:10|1716.6|1716|1716.2|1716|1716.6|1716.2|1715.8|1715.4|4639
1614178220000|2021-02-24 14:50:20|1716.6|1716.2|1716|1715.4|1717.6|1717|1715.6|1715.2|23129
1614178230000|2021-02-24 14:50:30|1716.2|1715.6|1716|1715.6|1716.4|1716|1715.6|1715.2|7444
1614178240000|2021-02-24 14:50:40|1716.2|1715.8|1716.2|1716|1716.6|1716.2|1716.2|1715.8|3825
1614178250000|2021-02-24 14:50:50|1716|1715.8|1715.8|1715.2|1716.6|1716|1715|1714.4|28282
1614178260000|2021-02-24 14:51:00|1716|1715.4|1715|1714.4|1716|1715.6|1714.4|1714|10865
1614178270000|2021-02-24 14:51:10|1714.8|1714.6|1710|1709.6|1715|1714.6|1709.8|1709.4|25623
1614178280000|2021-02-24 14:51:20|1709.8|1709.4|1711|1710.4|1711|1710.6|1709.6|1709|3565
1614178290000|2021-02-24 14:51:30|1710.8|1710.6|1712.6|1711.6|1712.6|1711.6|1710.8|1710.6|1684
1614178300000|2021-02-24 14:51:40|1712.8|1711.8|1714|1713.4|1714|1713.8|1712.2|1711.8|4468
1614178310000|2021-02-24 14:51:50|1713.8|1713.6|1714.6|1714.2|1715|1714.8|1713.8|1713.4|12680
1614178320000|2021-02-24 14:52:00|1714.4|1714|1713.2|1712.4|1714.6|1714.2|1713|1712.2|6307
1614178330000|2021-02-24 14:52:10|1713|1712.2|1712.2|1711.8|1713.4|1713|1711.4|1710.8|5216
1614178340000|2021-02-24 14:52:20|1712|1712|1710.8|1710.4|1712.2|1712|1710.6|1710.4|5918
1614178350000|2021-02-24 14:52:30|1711|1710.6|1710|1709.4|1711.4|1710.8|1709.8|1709|4625
1614178360000|2021-02-24 14:52:40|1710.2|1709.6|1710.4|1709.8|1711|1710.8|1709.8|1709.4|11759
1614178370000|2021-02-24 14:52:50|1710.6|1710|1711.8|1711.2|1711.8|1711.2|1710.6|1710|20802
1614178380000|2021-02-24 14:53:00|1712|1711.4|1711.8|1711.4|1712.6|1712.4|1711.4|1711.2|8594
1614178390000|2021-02-24 14:53:10|1711.6|1711.2|1709.4|1709|1711.6|1711.2|1709|1708.8|2653
1614178400000|2021-02-24 14:53:20|1709.6|1709.2|1710|1709.6|1710|1709.8|1709.4|1709|2889
1614178410000|2021-02-24 14:53:30|1710.2|1709.8|1711|1710.4|1711|1710.4|1709.6|1709.4|12186
1614178420000|2021-02-24 14:53:40|1710.8|1710.2|1712.2|1711.8|1712.6|1712.2|1710.2|1710|5907
1614178430000|2021-02-24 14:53:50|1712.4|1712|1711|1710.6|1712.6|1712|1710.4|1710.2|5214
1614178440000|2021-02-24 14:54:00|1710.8|1710.4|1712.6|1712.2|1712.8|1712.2|1710.6|1710.2|7777
1614178450000|2021-02-24 14:54:10|1712.8|1712|1712.2|1711.8|1712.8|1712.2|1711.6|1711.2|4725
1614178460000|2021-02-24 14:54:20|1712|1711.6|1712.4|1711.8|1712.8|1712.4|1711.8|1711.4|2267
1614178470000|2021-02-24 14:54:30|1712.6|1712|1712.2|1711.8|1713|1712.6|1712|1711.8|5339
1614178480000|2021-02-24 14:54:40|1712|1712|1711.2|1710.8|1712.8|1712.4|1711.2|1710.8|4817
1614178490000|2021-02-24 14:54:50|1711|1710.6|1711.8|1711.2|1712|1711.4|1710.4|1710.2|2511
1614178500000|2021-02-24 14:55:00|1712|1711.4|1714|1713.4|1714|1713.4|1712|1711.4|5633
1614178510000|2021-02-24 14:55:10|1714.2|1713.6|1713.4|1713|1714.4|1714|1713|1712.6|6195
1614178520000|2021-02-24 14:55:20|1713.2|1712.8|1714.8|1714.4|1715|1714.6|1713.2|1712.8|8122
1614178530000|2021-02-24 14:55:30|1715|1714.6|1715.4|1714.8|1715.4|1715|1714.4|1714|59623
1614178540000|2021-02-24 14:55:40|1715|1714.6|1715.4|1714.8|1715.6|1715.2|1714.6|1714.4|6382
1614178550000|2021-02-24 14:55:50|1715.6|1715|1715.8|1715.6|1716|1715.8|1715.2|1714.8|59750
1614178560000|2021-02-24 14:56:00|1716|1715.4|1717.2|1716.6|1717.4|1717|1715.4|1715.2|15556
1614178570000|2021-02-24 14:56:10|1717|1716.8|1717.6|1717|1717.8|1717.6|1716.6|1716.2|8972
1614178580000|2021-02-24 14:56:20|1717.4|1717.2|1716.6|1716.2|1717.6|1717.2|1716.6|1716|15555
1614178590000|2021-02-24 14:56:30|1716.4|1716|1715.4|1714.8|1716.4|1716.2|1714.8|1714.2|10860
1614178600000|2021-02-24 14:56:40|1715.2|1714.6|1716|1715.4|1716|1715.8|1714.8|1714.6|1873
1614178610000|2021-02-24 14:56:50|1715.8|1715.2|1716.2|1715.8|1716.6|1716|1715.6|1715.2|2305
1614178620000|2021-02-24 14:57:00|1716|1715.6|1717|1716.8|1717|1716.8|1715.4|1715|3863
1614178630000|2021-02-24 14:57:10|1717.2|1717|1717.2|1716.6|1717.8|1717.4|1716.8|1716.6|4934
1614178640000|2021-02-24 14:57:20|1717|1716.4|1716|1715.8|1717.2|1716.8|1716|1715.8|3568
1614178650000|2021-02-24 14:57:30|1716.2|1715.6|1715.2|1714.6|1716.4|1715.6|1714.4|1714|2778
1614178660000|2021-02-24 14:57:40|1715.4|1714.8|1715|1714.6|1715.6|1715.2|1714.4|1713.8|6331
1614178670000|2021-02-24 14:57:50|1714.8|1714.4|1715.8|1714.8|1715.8|1714.8|1714.6|1714.2|4686
1614178680000|2021-02-24 14:58:00|1715.6|1715|1714.6|1714.2|1715.8|1715.2|1714.2|1714|2192
1614178690000|2021-02-24 14:58:10|1714.4|1714|1714.6|1714|1714.8|1714.2|1714|1713.4|1413
1614178700000|2021-02-24 14:58:20|1714.4|1713.8|1712.8|1712.4|1714.4|1714|1712.8|1712.2|2067
1614178710000|2021-02-24 14:58:30|1712.6|1712.2|1713.4|1713|1713.6|1713|1712.4|1711.6|1752
1614178720000|2021-02-24 14:58:40|1713.6|1713.2|1714.4|1713.8|1714.6|1713.8|1713.6|1713.2|64
1614178730000|2021-02-24 14:58:50|1714.2|1714|1715.2|1714.4|1715.6|1715|1714.2|1714|14426
1614178740000|2021-02-24 14:59:00|1715.4|1714.6|1715.2|1714.4|1715.8|1714.8|1715.2|1714.2|3800
1614178750000|2021-02-24 14:59:10|1715|1714.6|1715|1714.4|1715|1714.6|1714.6|1714|1929
1614178760000|2021-02-24 14:59:20|1715.2|1714.6|1715.6|1714.8|1715.6|1715.2|1715|1714.2|11472
1614178770000|2021-02-24 14:59:30|1715.8|1715|1716.2|1715.6|1716.4|1715.6|1715|1714.6|3402
1614178780000|2021-02-24 14:59:40|1716|1715.8|1716|1715.6|1716.6|1716.2|1716|1715.4|1002
1614178790000|2021-02-24 14:59:50|1716.2|1715.4|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|7908
1614178800000|2021-02-24 15:00:00|1716|1715.6|1715.4|1714.8|1716.4|1715.8|1715.4|1714.4|7143
1614178810000|2021-02-24 15:00:10|1714.8|1714.6|1716|1715.8|1716.4|1715.8|1714.6|1714|5144
1614178820000|2021-02-24 15:00:20|1716.4|1715.6|1716.6|1716|1716.6|1716|1715.8|1715.2|37323
1614178830000|2021-02-24 15:00:30|1716|1715.8|1716.8|1716.4|1717|1716.8|1716|1715.6|2371
1614178840000|2021-02-24 15:00:40|1716.6|1716.6|1717.6|1716.8|1717.8|1717.6|1716.6|1716.2|9552
1614178850000|2021-02-24 15:00:50|1717.4|1717.2|1717.4|1716.8|1717.4|1717.2|1716.8|1716.4|3767
1614178860000|2021-02-24 15:01:00|1717.2|1716.6|1718.2|1717.8|1718.4|1718|1717|1716.6|95860
1614178870000|2021-02-24 15:01:10|1718.4|1718|1719.2|1718.2|1719.6|1718.6|1717.8|1717.6|42286
1614178880000|2021-02-24 15:01:20|1719|1718|1719.2|1718.6|1719.8|1719.4|1718.8|1718|3024
1614178890000|2021-02-24 15:01:30|1719|1718.4|1718.8|1718.4|1719.2|1719|1718.4|1717.8|3968
1614178900000|2021-02-24 15:01:40|1718.6|1718.2|1718.4|1717.8|1719|1718.4|1718.4|1717.8|7106
1614178910000|2021-02-24 15:01:50|1718.6|1718|1717.2|1716.2|1718.8|1718.6|1716.8|1716|3698
1614178920000|2021-02-24 15:02:00|1717.4|1716.4|1716.4|1716|1717.6|1716.8|1716.2|1715.6|1610
1614178930000|2021-02-24 15:02:10|1716.6|1716.2|1715.6|1715|1716.6|1716.2|1715.2|1714.6|6390
1614178940000|2021-02-24 15:02:20|1715.2|1715.2|1716.2|1715.2|1716.2|1715.6|1715|1714.6|20638
1614178950000|2021-02-24 15:02:30|1716.4|1715.4|1716.4|1715.8|1716.6|1716|1715.4|1715|12572
1614178960000|2021-02-24 15:02:40|1716.2|1716|1718|1717|1718.2|1717.6|1716.2|1716|2835
1614178970000|2021-02-24 15:02:50|1717.8|1717.4|1717.8|1717.4|1718.4|1718|1717.4|1716.6|7148
1614178980000|2021-02-24 15:03:00|1718|1717.2|1718.4|1718|1718.8|1718.2|1718|1717.2|365
1614178990000|2021-02-24 15:03:10|1718.6|1718.2|1718.2|1718|1719|1718.8|1718.2|1718|564
1614179000000|2021-02-24 15:03:20|1718|1717.8|1718.6|1717.6|1718.6|1718|1717.6|1717.2|5438
1614179010000|2021-02-24 15:03:30|1718.4|1717.8|1717.6|1717.2|1718.4|1717.8|1716.6|1716.4|2160
1614179020000|2021-02-24 15:03:40|1718.2|1717.4|1718.6|1718|1719|1718.8|1718|1717.4|10247
1614179030000|2021-02-24 15:03:50|1718.4|1717.8|1718.6|1718.2|1718.8|1718.4|1718|1717.6|1767
1614179040000|2021-02-24 15:04:00|1718.8|1718.4|1719.2|1718.2|1719.4|1719|1718.6|1718.2|23383
1614179050000|2021-02-24 15:04:10|1719.4|1718.4|1718.2|1717.6|1719.4|1719|1718.2|1717.6|8146
1614179060000|2021-02-24 15:04:20|1718.4|1717.8|1718.2|1717.8|1718.6|1718|1717.6|1717.2|881
1614179070000|2021-02-24 15:04:30|1718|1717.6|1717.8|1717.2|1718|1717.6|1716.8|1716.4|7066
1614179080000|2021-02-24 15:04:40|1717.6|1717|1718.4|1718|1718.8|1718.4|1717.4|1716.8|3846
1614179090000|2021-02-24 15:04:50|1718.6|1718.2|1719.6|1719|1719.6|1719.2|1718.6|1718.2|4240
1614179100000|2021-02-24 15:05:00|1719.8|1719.2|1718.6|1718|1720|1719.8|1718.2|1718|25481
1614179110000|2021-02-24 15:05:10|1718.4|1717.8|1718.6|1718.2|1718.6|1718.4|1717.8|1717.4|1836
1614179120000|2021-02-24 15:05:20|1719|1718|1718.8|1718.2|1719|1718.8|1718|1717.6|7277
1614179130000|2021-02-24 15:05:30|1718.6|1718|1718|1717.6|1718.6|1718.2|1717.8|1717.4|17585
1614179140000|2021-02-24 15:05:40|1718.2|1717.8|1718.2|1717.6|1718.6|1718.4|1718|1717.6|1329
1614179150000|2021-02-24 15:05:50|1718|1717.4|1717.8|1717.2|1718|1717.4|1717.4|1717|2329
1614179160000|2021-02-24 15:06:00|1718|1717.4|1719|1718.6|1719.2|1719|1718|1717.4|10826
1614179170000|2021-02-24 15:06:10|1718.8|1718.4|1720.4|1720|1720.6|1720.4|1718.4|1718.2|211810
1614179180000|2021-02-24 15:06:20|1720.6|1719.8|1721|1720.4|1721.2|1721|1719.8|1719.4|33430
1614179190000|2021-02-24 15:06:30|1720.8|1720.6|1721.4|1721|1721.4|1721|1720.6|1720.4|2297
1614179200000|2021-02-24 15:06:40|1721.2|1720.8|1721|1720.6|1721.4|1721|1720.4|1720.2|1879
1614179210000|2021-02-24 15:06:50|1721.2|1720.8|1720.2|1719.8|1721.2|1720.8|1720.2|1719.6|17030
1614179220000|2021-02-24 15:07:00|1720.4|1719.6|1720|1719.8|1720.6|1720.2|1720|1719.4|4107
1614179230000|2021-02-24 15:07:10|1720.2|1719.6|1721|1720.8|1721|1720.8|1719.8|1719.4|5922
1614179240000|2021-02-24 15:07:20|1721.2|1720.6|1721.8|1721.4|1722|1721.8|1721.2|1720.6|12067
1614179250000|2021-02-24 15:07:30|1722|1721.6|1722|1721.4|1722|1721.8|1721.6|1721.4|9931
1614179260000|2021-02-24 15:07:40|1721.8|1721.6|1722|1721.8|1722|1721.8|1721.8|1721.4|66234
1614179270000|2021-02-24 15:07:50|1721.8|1721.6|1721.4|1721.2|1722|1721.8|1721.4|1721.2|44829
1614179280000|2021-02-24 15:08:00|1721.2|1721|1721.4|1721|1721.8|1721.2|1720.2|1719.8|14645
1614179290000|2021-02-24 15:08:10|1721.2|1721.2|1721.6|1721.2|1721.8|1721.2|1721|1720.8|3566
1614179300000|2021-02-24 15:08:20|1721.8|1721.4|1720.8|1720.4|1721.8|1721.4|1720.6|1720.2|3384
1614179310000|2021-02-24 15:08:30|1720.6|1720.2|1717.6|1717|1720.6|1720.2|1717.4|1717|4801
1614179320000|2021-02-24 15:08:40|1717.8|1717.2|1715.8|1715.4|1718.2|1718|1715.8|1715.4|4717
1614179330000|2021-02-24 15:08:50|1716|1715.6|1715.6|1715.4|1716.6|1716.2|1715.4|1715|8601
1614179340000|2021-02-24 15:09:00|1715.8|1715.2|1713.6|1713.2|1715.8|1715.4|1713.6|1713.2|16630
1614179350000|2021-02-24 15:09:10|1713.4|1713.4|1715.2|1714.8|1715.4|1714.8|1712.8|1712.6|23710
1614179360000|2021-02-24 15:09:20|1715|1714.6|1715.2|1714.6|1716|1715.8|1714.6|1714|2962
1614179370000|2021-02-24 15:09:30|1715|1714.8|1715.8|1715.2|1715.8|1715.2|1714.2|1713.6|4866
1614179380000|2021-02-24 15:09:40|1716|1715.4|1718|1717|1718.6|1718|1716|1715.4|6968
1614179390000|2021-02-24 15:09:50|1718.2|1717.2|1717.8|1717.2|1718.4|1717.8|1717.6|1717|1615
1614179400000|2021-02-24 15:10:00|1717.6|1717|1718.2|1717.6|1718.6|1718.2|1717.2|1717|3942
1614179410000|2021-02-24 15:10:10|1718.4|1717.4|1721|1720|1721|1720.2|1718.4|1717.4|12086
1614179420000|2021-02-24 15:10:20|1720.8|1720.2|1720.4|1720|1721|1720.4|1720.2|1719.8|4210
1614179430000|2021-02-24 15:10:30|1720.6|1720.2|1721|1720.6|1721.4|1721.2|1720.4|1720.2|14348
1614179440000|2021-02-24 15:10:40|1720.8|1720.4|1720.4|1719.8|1721|1720.4|1720.2|1719.8|4213
1614179450000|2021-02-24 15:10:50|1720.2|1720|1719.6|1719.2|1720.8|1720.4|1719.4|1718.8|6456
1614179460000|2021-02-24 15:11:00|1719.4|1719|1719.6|1719|1720|1719.4|1718.6|1718|10970
1614179470000|2021-02-24 15:11:10|1719.8|1719.2|1719.4|1719|1720|1719.4|1719|1718.4|2768
1614179480000|2021-02-24 15:11:20|1719.6|1719.2|1719.4|1719|1720|1719.8|1719.2|1718.8|1862
1614179490000|2021-02-24 15:11:30|1719.2|1718.8|1719.6|1719.4|1720|1719.4|1719|1718.4|7203
1614179500000|2021-02-24 15:11:40|1719.8|1719.2|1719|1718.6|1719.8|1719.6|1718.6|1718.2|4551
1614179510000|2021-02-24 15:11:50|1719.2|1718.8|1720.8|1720.2|1721|1720.4|1719.2|1718.8|5594
1614179520000|2021-02-24 15:12:00|1720.6|1720|1720|1719.8|1720.6|1720.2|1719.8|1719.4|18885
1614179530000|2021-02-24 15:12:10|1719.8|1719.6|1720|1719.8|1720.2|1719.8|1719.6|1719.4|24876
1614179540000|2021-02-24 15:12:20|1720.2|1719.6|1722|1721.8|1722|1721.8|1720|1719.6|30393
1614179550000|2021-02-24 15:12:30|1721.8|1721.6|1720.8|1720.4|1722|1721.8|1720.6|1720.2|93086
1614179560000|2021-02-24 15:12:40|1720.6|1720.2|1719.8|1719.2|1721|1720.8|1719.8|1719.2|5968
1614179570000|2021-02-24 15:12:50|1719.6|1719|1719|1718.6|1719.8|1719.4|1718|1717.6|20540
1614179580000|2021-02-24 15:13:00|1719.2|1718.8|1718|1717.4|1719.2|1718.8|1718|1717.4|5439
1614179590000|2021-02-24 15:13:10|1717.8|1717.6|1717.8|1717.2|1718|1717.6|1717|1716.6|1401
1614179600000|2021-02-24 15:13:20|1717.6|1717.4|1718.6|1718|1718.6|1718|1717.4|1717|1329
1614179610000|2021-02-24 15:13:30|1719.2|1718.2|1719.4|1719|1719.8|1719.2|1718.4|1718.2|22755
1614179620000|2021-02-24 15:13:40|1719.6|1719.2|1718|1717.4|1720|1719.6|1718|1717.4|15472
1614179630000|2021-02-24 15:13:50|1717.8|1717.2|1720|1719.8|1720|1719.8|1717.6|1717.2|16817
1614179640000|2021-02-24 15:14:00|1720.2|1719.6|1718.8|1718.4|1720.2|1719.6|1718.8|1718.2|26920
1614179650000|2021-02-24 15:14:10|1719|1718.2|1719.4|1718.8|1719.6|1719.4|1719|1718.2|1217
1614179660000|2021-02-24 15:14:20|1719.2|1718.6|1720.6|1720.2|1720.8|1720.4|1718.6|1718.4|64724
1614179670000|2021-02-24 15:14:30|1720|1720.4|1720|1719.8|1720|1720.4|1719|1718.8|85766
1614179680000|2021-02-24 15:14:40|1720.4|1720|1720.4|1719.8|1721|1720.4|1720|1719.8|28258
1614179690000|2021-02-24 15:14:50|1720.2|1719.6|1720.6|1720|1720.8|1720.4|1719.8|1719.6|1924
1614179700000|2021-02-24 15:15:00|1720.8|1720.2|1721.6|1721.2|1721.6|1721.2|1720.4|1720|37757
1614179710000|2021-02-24 15:15:10|1721.4|1721|1722|1721.6|1722|1721.8|1721|1720.8|10590
1614179720000|2021-02-24 15:15:20|1721.8|1721.8|1721.8|1721.2|1722|1721.8|1721.4|1721.2|4497
1614179730000|2021-02-24 15:15:30|1721.6|1721.4|1721.6|1721|1721.8|1721.6|1721.2|1720.8|9061
1614179740000|2021-02-24 15:15:40|1721.4|1720.8|1720.8|1720.2|1721.6|1721.2|1720.4|1720|5411
1614179750000|2021-02-24 15:15:50|1720.6|1720.4|1721.6|1721.2|1721.6|1721.4|1720.6|1720.4|2506
1614179760000|2021-02-24 15:16:00|1721.8|1721.4|1721.8|1721.4|1722|1721.6|1721.4|1721|28583
1614179770000|2021-02-24 15:16:10|1722|1721.6|1722|1721.6|1722|1721.8|1721.6|1721.4|93971
1614179780000|2021-02-24 15:16:20|1721.8|1721.4|1721.2|1720.6|1722|1721.4|1721|1720.4|2208
1614179790000|2021-02-24 15:16:30|1721|1720.8|1721.8|1721.6|1722|1721.6|1721|1720.6|1204
1614179800000|2021-02-24 15:16:40|1722|1721.8|1722|1721.8|1722|1721.8|1721.8|1721.6|32138
1614179810000|2021-02-24 15:16:50|1721.8|1721.6|1722|1721.8|1722|1721.8|1721.8|1721.6|35746
1614179820000|2021-02-24 15:17:00|1721.8|1721.6|1722.4|1722.2|1722.8|1722.6|1721.8|1721.6|286369
1614179830000|2021-02-24 15:17:10|1722.6|1722.4|1723|1722.8|1723|1722.8|1722.6|1722.4|7763
1614179840000|2021-02-24 15:17:20|1722.8|1722.6|1723|1722.8|1723|1722.8|1722.8|1722.6|5623
1614179850000|2021-02-24 15:17:30|1723.4|1723|1723|1722.6|1723.6|1723.2|1722.8|1722.4|23961
1614179860000|2021-02-24 15:17:40|1722.8|1722.4|1723|1722.6|1723|1722.8|1722.6|1722.4|16840
1614179870000|2021-02-24 15:17:50|1723.2|1722.8|1722.6|1722.4|1723.2|1723|1722.6|1722.4|2024
1614179880000|2021-02-24 15:18:00|1722.4|1722.2|1722.8|1722.4|1723.4|1723.2|1722.4|1722.2|5644
1614179890000|2021-02-24 15:18:10|1723|1722.6|1723|1722.4|1723.4|1723|1722.8|1722.4|5196
1614179900000|2021-02-24 15:18:20|1722.8|1722.6|1722.6|1722.2|1723|1722.6|1722.4|1722.2|4067
1614179910000|2021-02-24 15:18:30|1722.8|1722|1722.2|1721.8|1722.8|1722|1722|1721.6|1608
1614179920000|2021-02-24 15:18:40|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.2|1721|1973
1614179930000|2021-02-24 15:18:50|1721.6|1721.2|1721.8|1721.4|1722.2|1722|1721.6|1721.2|8228
1614179940000|2021-02-24 15:19:00|1721.6|1721.2|1722.8|1722.4|1722.8|1722.4|1721.6|1721.2|5891
1614179950000|2021-02-24 15:19:10|1723|1722.2|1722.4|1722.2|1723.2|1723|1722.4|1722.2|6416
1614179960000|2021-02-24 15:19:20|1722.2|1722|1722.2|1721.6|1722.4|1722|1721.4|1721|1945
1614179970000|2021-02-24 15:19:30|1722.4|1721.8|1721.8|1721.4|1722.6|1722.4|1721.8|1721.4|1459
1614179980000|2021-02-24 15:19:40|1722.4|1721.6|1723.2|1722.8|1723.2|1723|1722|1721.6|7330
1614179990000|2021-02-24 15:19:50|1723.4|1723|1723.6|1722.8|1723.6|1723.2|1723|1722.6|3349
1614180000000|2021-02-24 15:20:00|1723.4|1723|1722.8|1722.4|1723.4|1723|1722.8|1722.4|1716
1614180010000|2021-02-24 15:20:10|1722.6|1722.2|1722|1721.4|1722.6|1722.4|1721.8|1721.4|1655
1614180020000|2021-02-24 15:20:20|1721.8|1721.2|1721.2|1720.6|1721.8|1721.4|1720.8|1720.6|3045
1614180030000|2021-02-24 15:20:30|1721|1720.4|1720.6|1720.2|1721|1720.4|1720.4|1720|2326
1614180040000|2021-02-24 15:20:40|1720.8|1720.4|1721|1720.6|1721.4|1721.2|1720.6|1720.2|4659
1614180050000|2021-02-24 15:20:50|1720.8|1720.4|1720.6|1720.4|1721|1720.8|1720.4|1720.2|4124
1614180060000|2021-02-24 15:21:00|1720.4|1720.2|1721.6|1721.2|1721.8|1721.4|1720.4|1720.2|9834
1614180070000|2021-02-24 15:21:10|1721.8|1721.4|1721.4|1721|1722|1721.6|1721.4|1721|1650
1614180080000|2021-02-24 15:21:20|1721.6|1721.2|1721.6|1721.2|1721.8|1721.4|1721|1720.8|6775
1614180090000|2021-02-24 15:21:30|1721.4|1721|1721.2|1720.8|1721.6|1721.2|1721|1720.8|3221
1614180100000|2021-02-24 15:21:40|1721.4|1721|1720.6|1720|1721.4|1721.2|1720.4|1720|6807
1614180110000|2021-02-24 15:21:50|1720.4|1719.8|1720.4|1720|1720.4|1720|1719.8|1719.2|5751
1614180120000|2021-02-24 15:22:00|1720.2|1720.2|1720.8|1720.4|1721|1720.6|1720.2|1720|6157
1614180130000|2021-02-24 15:22:10|1720.4|1720.2|1719.6|1719|1720.4|1720.2|1718.8|1718.4|11036
1614180140000|2021-02-24 15:22:20|1719.4|1718.8|1719.6|1719|1719.6|1719.4|1719.2|1718.8|2455
1614180150000|2021-02-24 15:22:30|1719.4|1718.8|1720|1719.4|1720|1719.6|1719.2|1718.8|4967
1614180160000|2021-02-24 15:22:40|1720.2|1719.6|1720.4|1720|1720.8|1720.4|1720|1719.6|8327
1614180170000|2021-02-24 15:22:50|1720.2|1719.8|1720.8|1720.6|1720.8|1720.6|1720|1719.8|7516
1614180180000|2021-02-24 15:23:00|1721|1720.8|1721.8|1721.2|1721.8|1721.4|1721|1720.8|9706
1614180190000|2021-02-24 15:23:10|1721.6|1721|1721.4|1721|1721.6|1721.4|1721|1720.8|2632
1614180200000|2021-02-24 15:23:20|1721.6|1721.2|1722|1721.6|1722.4|1722|1721.4|1721.2|9179
1614180210000|2021-02-24 15:23:30|1721.8|1721.4|1721.4|1721.2|1722.2|1721.6|1721.2|1721|2630
1614180220000|2021-02-24 15:23:40|1721.2|1721|1722|1721.6|1722.2|1721.8|1721.2|1721|3441
1614180230000|2021-02-24 15:23:50|1721.8|1721.4|1722.4|1721.8|1722.4|1722.2|1721.6|1721.4|12610
1614180240000|2021-02-24 15:24:00|1722.2|1722|1722.8|1722.4|1723|1722.6|1722|1721.6|8338
1614180250000|2021-02-24 15:24:10|1722.6|1722.6|1722|1721.6|1722.8|1722.6|1721.6|1721.4|19408
1614180260000|2021-02-24 15:24:20|1721.8|1721.4|1721.6|1721.2|1722.6|1722.4|1721.4|1721|17106
1614180270000|2021-02-24 15:24:30|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.2|1721|3566
1614180280000|2021-02-24 15:24:40|1721.6|1721.2|1721.6|1721.2|1721.8|1721.4|1721.2|1721|6998
1614180290000|2021-02-24 15:24:50|1721.4|1721|1720.6|1720.4|1721.6|1721.4|1720.6|1720.4|34907
1614180300000|2021-02-24 15:25:00|1720.4|1720.2|1720.6|1720|1721|1720.6|1719.6|1719.4|15499
1614180310000|2021-02-24 15:25:10|1720.8|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720|2377
1614180320000|2021-02-24 15:25:20|1721|1720.6|1722.2|1721.8|1722.4|1722|1721|1720.6|24654
1614180330000|2021-02-24 15:25:30|1722|1721.6|1721.6|1721.4|1722.2|1721.8|1721.6|1721.4|956
1614180340000|2021-02-24 15:25:40|1721.8|1721.6|1722|1721.6|1722|1721.8|1721.6|1721.2|5119
1614180350000|2021-02-24 15:25:50|1722.2|1721.8|1722.8|1722.4|1722.8|1722.6|1722.2|1721.8|5967
1614180360000|2021-02-24 15:26:00|1722.6|1722.2|1722.8|1722.4|1722.8|1722.6|1722.2|1722|6808
1614180370000|2021-02-24 15:26:10|1723|1722.6|1722.8|1722.4|1723|1722.8|1722.6|1722.4|14003
1614180380000|2021-02-24 15:26:20|1723|1722.6|1722.8|1722.6|1723|1722.8|1722.8|1722.4|41119
1614180390000|2021-02-24 15:26:30|1723|1722.8|1722.8|1722.4|1723|1722.8|1722.6|1722.4|4283
1614180400000|2021-02-24 15:26:40|1722.6|1722.2|1722.6|1722.2|1722.8|1722.4|1722.4|1722.2|6902
1614180410000|2021-02-24 15:26:50|1722.8|1722.4|1722.2|1722|1723.4|1723|1722.2|1722|87057
1614180420000|2021-02-24 15:27:00|1722.4|1721.8|1721.2|1721|1722.4|1721.8|1721.2|1721|13939
1614180430000|2021-02-24 15:27:10|1721|1720.8|1720.8|1720.4|1721.4|1721|1720.6|1720|27778
1614180440000|2021-02-24 15:27:20|1721|1720.2|1720.6|1720.2|1721|1720.6|1720.4|1720|5412
1614180450000|2021-02-24 15:27:30|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.8|1720.4|1644
1614180460000|2021-02-24 15:27:40|1721.4|1720.8|1721|1720.8|1721.8|1721.6|1721|1720.8|26319
1614180470000|2021-02-24 15:27:50|1721.2|1721|1721.2|1720.8|1721.6|1721.4|1721|1720.6|4463
1614180480000|2021-02-24 15:28:00|1721|1720.6|1721.4|1721|1721.4|1721|1720.8|1720.6|1751
1614180490000|2021-02-24 15:28:10|1721.2|1720.8|1721|1720.6|1721.2|1721.2|1721|1720.6|59
1614180500000|2021-02-24 15:28:20|1721.2|1720.8|1721.4|1721|1721.8|1721.2|1721.2|1720.8|2410
1614180510000|2021-02-24 15:28:30|1721.2|1721.2|1721|1720.8|1721.4|1721.2|1721|1720.6|1998
1614180520000|2021-02-24 15:28:40|1721.2|1721|1721|1720.8|1721.2|1721|1721|1720.6|8232
1614180530000|2021-02-24 15:28:50|1720.8|1720.6|1721|1720.4|1721|1720.8|1720.6|1720.2|1910
1614180540000|2021-02-24 15:29:00|1720.8|1720.6|1721.2|1721|1721.4|1721|1720.8|1720.4|1487
1614180550000|2021-02-24 15:29:10|1721.4|1721.2|1722|1721.4|1722|1721.4|1721.4|1721|11803
1614180560000|2021-02-24 15:29:20|1722.2|1721.6|1724|1723.8|1724|1723.8|1722.2|1721.6|32384
1614180570000|2021-02-24 15:29:30|1724.2|1724|1723.4|1723|1724.4|1724|1723.4|1723|51556
1614180580000|2021-02-24 15:29:40|1723.6|1723.2|1723.6|1723.4|1723.8|1723.4|1723.6|1723|4497
1614180590000|2021-02-24 15:29:50|1723.8|1723.6|1722.2|1721.6|1724|1723.8|1721.8|1721.4|18747
1614180600000|2021-02-24 15:30:00|1722.4|1721.8|1723|1722.4|1723|1722.6|1722.2|1721.8|3733
1614180610000|2021-02-24 15:30:10|1723.2|1722.6|1722.6|1722|1723.4|1723.2|1722.6|1722|5790
1614180620000|2021-02-24 15:30:20|1722.4|1721.8|1722.8|1722.4|1723|1722.8|1722.2|1721.8|2453
1614180630000|2021-02-24 15:30:30|1723|1722.6|1723.6|1723|1723.6|1723.2|1722.8|1722.6|1740
1614180640000|2021-02-24 15:30:40|1723.4|1723.4|1723.6|1722.8|1723.6|1723.4|1722.8|1722.6|2938
1614180650000|2021-02-24 15:30:50|1723.4|1722.6|1722|1721.2|1723.4|1722.6|1721.8|1721|5910
1614180660000|2021-02-24 15:31:00|1721.8|1721.4|1722.8|1722.2|1723|1722.6|1721.8|1721.4|7276
1614180670000|2021-02-24 15:31:10|1723|1722.4|1723.8|1723.4|1724|1723.6|1722.8|1722.4|15124
1614180680000|2021-02-24 15:31:20|1723.6|1723.2|1723.8|1723.4|1724.2|1723.6|1723.4|1723|7877
1614180690000|2021-02-24 15:31:30|1724|1723.2|1724|1723.4|1724.2|1723.8|1723.6|1723.2|3402
1614180700000|2021-02-24 15:31:40|1723.8|1723.2|1724|1723.6|1724|1723.6|1723.4|1723.2|1898
1614180710000|2021-02-24 15:31:50|1724.2|1723.8|1724.4|1724|1724.6|1724.2|1724|1723.8|3465
1614180720000|2021-02-24 15:32:00|1724.6|1723.8|1725|1724.8|1725|1724.8|1724.4|1723.8|46374
1614180730000|2021-02-24 15:32:10|1724.8|1724.6|1725.4|1725.2|1725.6|1725.2|1724.8|1724.6|126442
1614180740000|2021-02-24 15:32:20|1725.6|1725.4|1725.4|1725.2|1726.8|1726.4|1725.4|1725|17880
1614180750000|2021-02-24 15:32:30|1725.6|1725|1725.2|1725|1725.6|1725.4|1725|1724.8|25015
1614180760000|2021-02-24 15:32:40|1725.4|1725.2|1726.2|1725.8|1726.2|1725.8|1725.4|1725.2|2769
1614180770000|2021-02-24 15:32:50|1726.4|1726|1726.8|1726.6|1727|1726.6|1726.4|1725.8|22339
1614180780000|2021-02-24 15:33:00|1727|1726.8|1727.4|1727.2|1727.8|1727.4|1726.8|1726.6|18597
1614180790000|2021-02-24 15:33:10|1727.6|1727.4|1727.6|1727.4|1727.8|1727.4|1727.6|1727.2|6337
1614180800000|2021-02-24 15:33:20|1727.8|1727.6|1727.4|1727.2|1728|1727.6|1727.4|1727|12530
1614180810000|2021-02-24 15:33:30|1727.6|1727.4|1727.4|1727.2|1727.8|1727.4|1727.4|1727.2|2081
1614180820000|2021-02-24 15:33:40|1727.6|1727|1727|1726.4|1727.6|1727.2|1726.4|1726.2|7667
1614180830000|2021-02-24 15:33:50|1727.2|1726.6|1726|1725.4|1727.4|1727|1725.8|1725.4|13066
1614180840000|2021-02-24 15:34:00|1726.2|1725.6|1726.2|1725.8|1726.4|1726.2|1725.2|1724.8|3518
1614180850000|2021-02-24 15:34:10|1726|1725.6|1727|1726.6|1727|1726.6|1725.8|1725.4|705
1614180860000|2021-02-24 15:34:20|1727.2|1726.8|1727.2|1726.8|1727.4|1727.2|1726.8|1726.4|2939
1614180870000|2021-02-24 15:34:30|1727|1726.6|1726.8|1726.2|1727|1726.6|1726.4|1726.2|7019
1614180880000|2021-02-24 15:34:40|1727|1726.4|1726.6|1726.2|1727.4|1726.8|1726.6|1726.2|1296
1614180890000|2021-02-24 15:34:50|1726.4|1726|1725.8|1725.4|1726.4|1726|1725.4|1725|4877
1614180900000|2021-02-24 15:35:00|1725.6|1725.2|1726.2|1725.8|1726.4|1726.2|1725.4|1724.8|12038
1614180910000|2021-02-24 15:35:10|1726|1725.6|1726.8|1726.4|1726.8|1726.6|1725.8|1725.4|9020
1614180920000|2021-02-24 15:35:20|1727|1726.6|1728|1727.8|1728|1727.8|1726.8|1726.4|7594
1614180930000|2021-02-24 15:35:30|1727.8|1727.6|1727.8|1727.4|1728|1727.8|1727.6|1727.4|12662
1614180940000|2021-02-24 15:35:40|1728|1727.6|1728|1727.8|1728|1727.8|1727.8|1727.4|7763
1614180950000|2021-02-24 15:35:50|1727.8|1727.6|1728.4|1728.2|1728.6|1728.4|1727.8|1727.6|18292
1614180960000|2021-02-24 15:36:00|1728.2|1728|1728.2|1728|1728.8|1728.4|1728|1727.8|14190
1614180970000|2021-02-24 15:36:10|1728.4|1728.2|1728.6|1728.2|1728.8|1728.4|1728.2|1728|2788
1614180980000|2021-02-24 15:36:20|1728.8|1728.4|1729|1728.8|1729|1728.8|1728.8|1728.4|12305
1614180990000|2021-02-24 15:36:30|1728.8|1728.6|1728.8|1728.4|1729|1728.8|1728.4|1728.2|6289
1614181000000|2021-02-24 15:36:40|1728.6|1728.6|1729.4|1729|1729.4|1729|1728.6|1728.6|9957
1614181010000|2021-02-24 15:36:50|1729.2|1728.8|1729.4|1728.8|1729.6|1729.2|1729|1728.6|12173
1614181020000|2021-02-24 15:37:00|1729.2|1729|1729.8|1729.4|1730|1729.6|1729|1728.8|5909
1614181030000|2021-02-24 15:37:10|1730|1729.6|1731.2|1730.8|1731.6|1731.2|1729.8|1729.6|129914
1614181040000|2021-02-24 15:37:20|1731|1731|1730.6|1730.2|1731|1731|1730.4|1730|16000
1614181050000|2021-02-24 15:37:30|1730.4|1730|1730.4|1730|1730.6|1730.2|1730|1729.8|4878
1614181060000|2021-02-24 15:37:40|1730.6|1730.2|1731.2|1731|1731.2|1731|1730.6|1730|11201
1614181070000|2021-02-24 15:37:50|1731.4|1731.2|1731.4|1731|1731.6|1731.2|1731.2|1730.8|21487
1614181080000|2021-02-24 15:38:00|1731.2|1730.8|1731.2|1730.6|1731.4|1731|1730.8|1730.4|13966
1614181090000|2021-02-24 15:38:10|1731|1731|1731.2|1730.8|1731.6|1731.2|1731|1730.8|7045
1614181100000|2021-02-24 15:38:20|1731|1730.6|1731|1730.6|1731|1730.8|1730.8|1730.4|1738
1614181110000|2021-02-24 15:38:30|1731.2|1730.8|1731.2|1731|1731.4|1731.2|1730.8|1730.6|3659
1614181120000|2021-02-24 15:38:40|1731.4|1731.2|1731.8|1731.4|1731.8|1731.6|1731.4|1731.2|9599
1614181130000|2021-02-24 15:38:50|1732|1731.6|1732.2|1731.8|1732.2|1731.8|1731.6|1731.2|16814
1614181140000|2021-02-24 15:39:00|1732.4|1732|1732.6|1732.4|1733|1732.6|1732|1731.6|21625
1614181150000|2021-02-24 15:39:10|1732.4|1732.2|1733|1732.6|1733|1732.6|1732.4|1732|3581
1614181160000|2021-02-24 15:39:20|1732.8|1732.4|1731.2|1731|1733.4|1733|1731.2|1731|39933
1614181170000|2021-02-24 15:39:30|1731|1730.8|1732.4|1731.8|1732.4|1731.8|1731|1730.8|5157
1614181180000|2021-02-24 15:39:40|1732.2|1731.6|1732.8|1732.2|1732.8|1732.4|1732.2|1731.4|19060
1614181190000|2021-02-24 15:39:50|1733|1732.6|1732.6|1732.4|1733|1732.8|1732.4|1732.2|1212
1614181200000|2021-02-24 15:40:00|1732.4|1732.2|1732.4|1731.8|1732.8|1732.4|1731.8|1731.6|4775
1614181210000|2021-02-24 15:40:10|1732.2|1732|1732.6|1732.2|1732.6|1732.2|1731.8|1731.4|8661
1614181220000|2021-02-24 15:40:20|1732|1731.8|1732.2|1731.6|1732.6|1732.2|1732|1731.6|6759
1614181230000|2021-02-24 15:40:30|1731.8|1731.8|1731.4|1731.2|1732.2|1732|1731.4|1731.2|11938
1614181240000|2021-02-24 15:40:40|1731.2|1731|1731.6|1731|1732|1731.6|1731.2|1730.8|10801
1614181250000|2021-02-24 15:40:50|1731.8|1731.2|1731.6|1731|1731.8|1731.4|1731.2|1731|0
1614181260000|2021-02-24 15:41:00|1731.4|1730.8|1730|1729.6|1731.4|1730.8|1729.6|1729.4|8343
1614181270000|2021-02-24 15:41:10|1729.8|1729.8|1731|1730.6|1731|1730.6|1729.8|1729.6|3196
1614181280000|2021-02-24 15:41:20|1731.2|1730.8|1732|1731.4|1732|1731.6|1731.2|1730.8|848
1614181290000|2021-02-24 15:41:30|1731.8|1731.2|1732|1731.6|1732|1731.8|1731.2|1731|6455
1614181300000|2021-02-24 15:41:40|1732.2|1731.8|1732.2|1731.8|1732.4|1732|1731.8|1731.2|20865
1614181310000|2021-02-24 15:41:50|1732.4|1731.6|1731.2|1731|1732.4|1731.8|1731.2|1731|4270
1614181320000|2021-02-24 15:42:00|1731|1730.8|1731.2|1730.6|1731.4|1731.2|1731|1730.6|3270
1614181330000|2021-02-24 15:42:10|1731|1730.4|1730.8|1730.4|1731|1730.6|1730.2|1729.6|3953
1614181340000|2021-02-24 15:42:20|1730.6|1730.2|1729.4|1729|1730.6|1730.2|1729|1728.6|14609
1614181350000|2021-02-24 15:42:30|1729.6|1729.2|1730|1729.4|1730.6|1730|1729.6|1729|5515
1614181360000|2021-02-24 15:42:40|1729.8|1729.6|1730|1729.2|1730|1729.8|1729.6|1729|4808
1614181370000|2021-02-24 15:42:50|1729.8|1729.4|1730|1729.6|1730.2|1729.8|1729.6|1729.4|3852
1614181380000|2021-02-24 15:43:00|1729.8|1729.4|1729.6|1729.2|1730|1729.6|1729|1728.8|13915
1614181390000|2021-02-24 15:43:10|1729.8|1729.4|1730.4|1729.8|1730.4|1730|1729.2|1728.8|19970
1614181400000|2021-02-24 15:43:20|1730.2|1729.6|1730.8|1730.4|1731.4|1730.8|1729.6|1729.4|13846
1614181410000|2021-02-24 15:43:30|1730.6|1730.2|1730.8|1730.6|1731.4|1731|1730.6|1730.2|16669
1614181420000|2021-02-24 15:43:40|1730.6|1730.4|1729.8|1729.4|1731|1730.6|1729.8|1729.4|14076
1614181430000|2021-02-24 15:43:50|1729.6|1729.2|1730|1729.6|1730.2|1729.8|1729.6|1729.2|18826
1614181440000|2021-02-24 15:44:00|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729|1728.8|6309
1614181450000|2021-02-24 15:44:10|1729.4|1729|1729.8|1729.4|1729.8|1729.4|1729.2|1728.8|1123
1614181460000|2021-02-24 15:44:20|1729.6|1729.6|1729.8|1729.4|1729.8|1729.6|1729.6|1729.4|3627
1614181470000|2021-02-24 15:44:30|1729.6|1729.6|1729.8|1729.6|1730|1729.8|1729.6|1729.4|3659
1614181480000|2021-02-24 15:44:40|1730.2|1729.8|1730.6|1730.4|1730.8|1730.4|1730|1729.8|30594
1614181490000|2021-02-24 15:44:50|1730.8|1730.6|1730.8|1730.6|1731|1730.6|1730.6|1730.4|4576
1614181500000|2021-02-24 15:45:00|1731|1730.4|1731|1730.4|1731.4|1730.8|1730.8|1730.4|23419
1614181510000|2021-02-24 15:45:10|1730.8|1730.6|1731.4|1731|1731.4|1731|1730.6|1730.2|9274
1614181520000|2021-02-24 15:45:20|1731.2|1730.8|1730.8|1730.2|1731.2|1730.8|1730.6|1730.2|8694
1614181530000|2021-02-24 15:45:30|1730.6|1730|1730.8|1730.2|1730.8|1730.4|1730.2|1730|3151
1614181540000|2021-02-24 15:45:40|1730.6|1730|1730.4|1730.2|1730.8|1730.4|1730.2|1730|6727
1614181550000|2021-02-24 15:45:50|1730.6|1730|1729.4|1729|1730.6|1730|1729.2|1728.8|18110
1614181560000|2021-02-24 15:46:00|1729.6|1729.2|1730.2|1730|1730.4|1730|1729.6|1729.2|17
1614181570000|2021-02-24 15:46:10|1730.4|1730.2|1730.2|1730|1730.6|1730.2|1730.2|1730|1079
1614181580000|2021-02-24 15:46:20|1730.4|1730.2|1730.6|1730|1730.8|1730.6|1730.2|1730|6742
1614181590000|2021-02-24 15:46:30|1730.4|1730.2|1730|1729.6|1730.6|1730.4|1729.8|1729.6|2749
1614181600000|2021-02-24 15:46:40|1730.2|1729.4|1729.6|1729.2|1730.2|1729.4|1729|1728.8|4619
1614181610000|2021-02-24 15:46:50|1729.8|1729.4|1730.6|1730|1730.6|1730|1729.6|1729.2|2819
1614181620000|2021-02-24 15:47:00|1730.8|1730.2|1730.2|1729.8|1730.8|1730.4|1730|1729.8|5019
1614181630000|2021-02-24 15:47:10|1730|1729.6|1729.6|1729.2|1730|1729.6|1729.4|1729|2160
1614181640000|2021-02-24 15:47:20|1729.8|1729.4|1729.6|1729.2|1730|1729.6|1729.4|1729.2|3291
1614181650000|2021-02-24 15:47:30|1729.8|1729.4|1729.8|1729.6|1730|1729.6|1729.6|1729.4|5327
1614181660000|2021-02-24 15:47:40|1730|1729.4|1730.4|1730.2|1730.6|1730.2|1729.8|1729.4|22508
1614181670000|2021-02-24 15:47:50|1730.2|1730|1730|1729.8|1730.4|1730|1730|1729.6|5385
1614181680000|2021-02-24 15:48:00|1730.2|1729.6|1729.6|1729.2|1730.4|1730|1729.6|1729.2|5444
1614181690000|2021-02-24 15:48:10|1729.8|1729.4|1730.2|1730|1730.4|1730|1729.6|1729.4|1922
1614181700000|2021-02-24 15:48:20|1730|1729.8|1729.6|1729.4|1730.2|1729.8|1729.6|1729.2|12513
1614181710000|2021-02-24 15:48:30|1729.4|1729.2|1729.4|1729|1729.8|1729.4|1728.4|1728|7318
1614181720000|2021-02-24 15:48:40|1729.2|1729.2|1730|1729.6|1730.6|1730.2|1729.2|1729|14112
1614181730000|2021-02-24 15:48:50|1729.8|1729.8|1730|1729.8|1730.4|1730|1729.8|1729.4|15131
1614181740000|2021-02-24 15:49:00|1730.2|1729.6|1729|1728.6|1730.2|1729.6|1728.8|1728.6|8706
1614181750000|2021-02-24 15:49:10|1728.8|1728.8|1729|1728.6|1729|1728.8|1728.6|1728.4|6433
1614181760000|2021-02-24 15:49:20|1729.2|1728.8|1728.4|1728|1729.4|1729|1728.4|1728|1893
1614181770000|2021-02-24 15:49:30|1728.2|1727.8|1728.4|1727.8|1728.4|1728|1727.2|1727|11414
1614181780000|2021-02-24 15:49:40|1728.2|1727.4|1729.4|1729|1729.4|1729.2|1727.8|1727.4|25318
1614181790000|2021-02-24 15:49:50|1729.2|1728.8|1729.6|1729|1729.6|1729.2|1728.8|1728.6|3923
1614181800000|2021-02-24 15:50:00|1729.4|1728.8|1730.2|1730|1730.4|1730|1729|1728.6|17140
1614181810000|2021-02-24 15:50:10|1730.4|1730.2|1730.2|1729.8|1730.6|1730.2|1730|1729.8|12747
1614181820000|2021-02-24 15:50:20|1730|1730|1730.6|1730.2|1730.8|1730.6|1730|1729.8|1842
1614181830000|2021-02-24 15:50:30|1730.4|1730|1729.4|1729|1730.4|1730|1729.4|1729|13751
1614181840000|2021-02-24 15:50:40|1729.6|1729.2|1729.8|1729.6|1729.8|1729.6|1729.6|1729|939
1614181850000|2021-02-24 15:50:50|1730|1729.4|1730|1729.8|1730|1729.8|1729.8|1729.4|15321
1614181860000|2021-02-24 15:51:00|1730.2|1730|1729.8|1729.6|1730.2|1730|1729.8|1729.6|20533
1614181870000|2021-02-24 15:51:10|1729.6|1729.4|1728.6|1728.4|1729.6|1729.4|1728.6|1728.2|3315
1614181880000|2021-02-24 15:51:20|1728.8|1728.6|1729.2|1728.6|1729.6|1729|1728.8|1728.6|7030
1614181890000|2021-02-24 15:51:30|1729.4|1728.8|1730|1729.4|1730|1729.4|1729.4|1728.8|0
1614181900000|2021-02-24 15:51:40|1729.8|1729.2|1730|1729.6|1730|1729.6|1729.4|1729|1503
1614181910000|2021-02-24 15:51:50|1729.8|1729.8|1729.8|1729.6|1730|1729.8|1729.8|1729.4|4884
1614181920000|2021-02-24 15:52:00|1729.6|1729.4|1730|1729.6|1730|1729.8|1729.2|1729|7301
1614181930000|2021-02-24 15:52:10|1729.8|1729.4|1729.8|1729.4|1730|1729.4|1729.2|1729|2068
1614181940000|2021-02-24 15:52:20|1730|1729.6|1729.6|1729.4|1730|1729.8|1729.6|1729.2|4282
1614181950000|2021-02-24 15:52:30|1729.8|1729.6|1730.2|1730|1730.4|1730|1729.8|1729.4|11272
1614181960000|2021-02-24 15:52:40|1730|1729.8|1729.4|1729|1730.2|1730|1729.4|1729|14417
1614181970000|2021-02-24 15:52:50|1729.2|1729.2|1729|1728.8|1729.4|1729.2|1728.8|1728.4|12681
1614181980000|2021-02-24 15:53:00|1729.2|1729|1729|1728.8|1729.6|1729|1729|1728.8|31721
1614181990000|2021-02-24 15:53:10|1729.2|1729|1729.8|1729.6|1730|1729.6|1729.2|1729|42347
1614182000000|2021-02-24 15:53:20|1730|1729.8|1730.2|1729.8|1730.8|1730.4|1730|1729.8|28413
1614182010000|2021-02-24 15:53:30|1730.4|1730|1730.6|1730.2|1730.6|1730.4|1730.2|1729.8|3674
1614182020000|2021-02-24 15:53:40|1730.4|1730|1729.8|1729.4|1730.4|1730|1729.8|1729.4|3643
1614182030000|2021-02-24 15:53:50|1729.4|1729.2|1729.4|1729|1729.4|1729.2|1729.2|1729|2189
1614182040000|2021-02-24 15:54:00|1729.2|1728.8|1730.4|1730|1730.4|1730.2|1729.2|1728.8|1486
1614182050000|2021-02-24 15:54:10|1730.2|1730.2|1730.8|1730.4|1730.8|1730.6|1730.2|1729.8|5916
1614182060000|2021-02-24 15:54:20|1730.6|1730.6|1730.6|1730.4|1730.8|1730.6|1730.4|1730|8705
1614182070000|2021-02-24 15:54:30|1730.8|1729.8|1730|1729.6|1730.8|1730|1729.8|1729.6|36431
1614182080000|2021-02-24 15:54:40|1729.8|1729.8|1729.4|1729.2|1730|1729.8|1729.2|1729|3844
1614182090000|2021-02-24 15:54:50|1729.6|1729.4|1729.8|1729.4|1730|1729.6|1729.4|1729|1992
1614182100000|2021-02-24 15:55:00|1729.6|1729.6|1730.6|1730|1730.6|1730.2|1729.6|1729.4|8152
1614182110000|2021-02-24 15:55:10|1730.8|1730.2|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|1565
1614182120000|2021-02-24 15:55:20|1730.6|1730.6|1731.4|1731.2|1731.6|1731.2|1730.4|1730.2|21997
1614182130000|2021-02-24 15:55:30|||||||||3000
1614182140000|2021-02-24 15:55:40|1731.6|1731.4|1731.6|1731.2|1731.8|1731.6|1731.4|1731.2|2598
1614182150000|2021-02-24 15:55:50|1731.4|1731.4|1731.6|1731.4|1732|1731.6|1731.4|1731|26019
1614182160000|2021-02-24 15:56:00|1731.4|1731.2|1731.4|1731|1731.6|1731.4|1731.2|1731|6516
1614182170000|2021-02-24 15:56:10|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731|1730.8|5526
1614182180000|2021-02-24 15:56:20|1731.2|1731.2|1731.4|1731.2|1731.4|1731.2|1731.2|1731|4592
1614182190000|2021-02-24 15:56:30|1731.2|1730.6|1731.6|1731.2|1731.6|1731.2|1730.8|1730.6|23160
1614182200000|2021-02-24 15:56:40|1731.8|1731.4|1732.6|1732.2|1732.6|1732.4|1731.4|1731.2|48308
1614182210000|2021-02-24 15:56:50|1732.4|1732|1731.6|1731.4|1732.4|1732.2|1731.6|1731.4|2353
1614182220000|2021-02-24 15:57:00|1732|1731.6|1731.6|1731.2|1732|1731.6|1731|1730.6|15376
1614182230000|2021-02-24 15:57:10|1731.4|1731|1731|1730.6|1731.4|1731|1730.6|1730.2|7268
1614182240000|2021-02-24 15:57:20|1731.2|1730.8|1731.2|1730.6|1731.6|1731.4|1731|1730.6|16645
1614182250000|2021-02-24 15:57:30|1731|1730.4|1729.6|1729|1731|1730.6|1728.8|1728.4|17310
1614182260000|2021-02-24 15:57:40|1729.4|1729.2|1729|1728.6|1729.6|1729.2|1728.8|1728.6|8739
1614182270000|2021-02-24 15:57:50|1729.2|1728.8|1728.8|1728.2|1729.2|1728.8|1728.4|1728.2|6577
1614182280000|2021-02-24 15:58:00|1728.6|1728.4|1728.8|1728.4|1728.8|1728.6|1728|1727.4|7786
1614182290000|2021-02-24 15:58:10|1729|1728.6|1729.6|1729.2|1730|1729.8|1728.8|1728.4|12517
1614182300000|2021-02-24 15:58:20|1729.4|1729|1729.6|1729.2|1729.8|1729.6|1729.4|1729|8989
1614182310000|2021-02-24 15:58:30|1729.4|1729|1728.6|1728|1729.4|1729.2|1728.4|1728|7973
1614182320000|2021-02-24 15:58:40|1728.8|1727.8|1728.4|1728|1728.8|1728.2|1728.2|1727.8|5501
1614182330000|2021-02-24 15:58:50|1728.6|1728.2|1727.8|1727.4|1728.6|1728.4|1727.8|1727.4|8241
1614182340000|2021-02-24 15:59:00|1728|1727.6|1728|1727.6|1728.2|1727.8|1728|1727.6|3375
1614182350000|2021-02-24 15:59:10|1728.2|1727.8|1728.2|1728|1728.2|1728|1728|1727.8|4376
1614182360000|2021-02-24 15:59:20|1728.4|1728.2|1727.8|1727.2|1728.6|1728.2|1727|1726.8|26041
1614182370000|2021-02-24 15:59:30|1727.6|1726.8|1728.4|1728.2|1728.4|1728.2|1727.2|1726.8|4928
1614182380000|2021-02-24 15:59:40|1728.2|1728|1728.2|1727.8|1728.6|1728.2|1727.8|1727.6|4640
1614182390000|2021-02-24 15:59:50|1728|1727.6|1728|1727.6|1728.4|1728|1727.8|1727.4|5159
1614182400000|2021-02-24 16:00:00|1728.2|1727.8|1728.8|1728.4|1729|1728.4|1728|1727.6|4704
1614182410000|2021-02-24 16:00:10|1728.6|1728.2|1728.8|1728.4|1729|1728.4|1728.4|1728.2|3470
1614182420000|2021-02-24 16:00:20|1729|1728.6|1729.8|1729.6|1730|1729.8|1728.8|1728.4|24762
1614182430000|2021-02-24 16:00:30|1730|1729.4|1730.4|1730|1730.6|1730.4|1729.8|1729.4|22574
1614182440000|2021-02-24 16:00:40|1730.2|1730.2|1730|1729.8|1730.4|1730.2|1729.6|1729.2|11115
1614182450000|2021-02-24 16:00:50|1730.2|1730|1730.4|1729.8|1730.6|1730.4|1730|1729.8|4130
1614182460000|2021-02-24 16:01:00|1730.2|1730|1729.6|1729.4|1730.4|1730.2|1729.4|1729|21370
1614182470000|2021-02-24 16:01:10|1729.8|1729.2|1729.8|1729.4|1729.8|1729.4|1729|1728.8|16973
1614182480000|2021-02-24 16:01:20|1729.6|1729.6|1730|1729.8|1730|1729.8|1729.4|1729.2|19143
1614182490000|2021-02-24 16:01:30|1730.2|1729.6|1729.8|1729.4|1730.2|1730|1729.8|1729.4|7667
1614182500000|2021-02-24 16:01:40|1729.6|1729.2|1729.2|1729|1729.8|1729.4|1729.2|1728.8|9544
1614182510000|2021-02-24 16:01:50|1729.4|1728.8|1729.4|1728.8|1729.4|1729.2|1728.6|1728.2|45122
1614182520000|2021-02-24 16:02:00|1729.2|1729|1729|1728.8|1729.4|1729.2|1729|1728.8|8313
1614182530000|2021-02-24 16:02:10|1728.8|1728.6|1729|1728.8|1729|1728.8|1728.8|1728.6|1499
1614182540000|2021-02-24 16:02:20|1729.2|1729|1730|1729.6|1730|1729.6|1729|1728.8|17597
1614182550000|2021-02-24 16:02:30|1729.8|1729.4|1729.8|1729.4|1730|1729.6|1729.6|1729.2|2482
1614182560000|2021-02-24 16:02:40|1729.6|1729.2|1729.4|1729|1729.6|1729.4|1729|1728.8|10855
1614182570000|2021-02-24 16:02:50|1729.2|1728.8|1728.8|1728.2|1729.2|1729|1728.6|1728.2|5354
1614182580000|2021-02-24 16:03:00|1728.6|1728|1727.6|1727.4|1728.8|1728|1727|1726.6|7967
1614182590000|2021-02-24 16:03:10|1727.8|1727.6|1728.4|1728|1728.4|1728.2|1727.8|1727.6|5953
1614182600000|2021-02-24 16:03:20|1728.6|1728.2|1729|1728.8|1729|1728.8|1728.2|1727.8|15515
1614182610000|2021-02-24 16:03:30|1728.8|1728.6|1728.4|1728.2|1728.8|1728.8|1728.4|1728.2|9904
1614182620000|2021-02-24 16:03:40|1728.6|1728.4|1728.2|1727.8|1728.6|1728.4|1728|1727.8|25560
1614182630000|2021-02-24 16:03:50|1728.4|1728|1728.2|1728|1728.4|1728.2|1728.2|1727.8|16150
1614182640000|2021-02-24 16:04:00|1728.4|1728.2|1728|1727.8|1728.6|1728.4|1728|1727.8|15751
1614182650000|2021-02-24 16:04:10|1728.2|1728|1728|1727.6|1728.2|1728|1728|1727.6|1818
1614182660000|2021-02-24 16:04:20|1727.8|1727.4|1727.6|1727.2|1728|1727.8|1727.4|1727.2|10016
1614182670000|2021-02-24 16:04:30|1727.4|1727|1727.4|1727|1728.2|1728|1726.8|1726.6|13984
1614182680000|2021-02-24 16:04:40|1727.2|1727.2|1727.2|1726.8|1727.8|1727.6|1726.6|1726.2|9284
1614182690000|2021-02-24 16:04:50|1727.4|1727|1727.8|1727.2|1727.8|1727.4|1727.2|1726.8|12625
1614182700000|2021-02-24 16:05:00|1728|1727.4|1729|1728.6|1729.2|1728.8|1727.8|1727.4|12523
1614182710000|2021-02-24 16:05:10|1728.8|1728.4|1729|1728.6|1729.2|1728.8|1728.8|1728.4|2358
1614182720000|2021-02-24 16:05:20|1728.8|1728.4|1729|1728.8|1729.4|1729|1728.4|1728|18731
1614182730000|2021-02-24 16:05:30|1729.2|1729|1730.6|1730.2|1730.6|1730.4|1729|1729|32752
1614182740000|2021-02-24 16:05:40|1730.4|1730|1730.8|1730.6|1730.8|1730.6|1730.4|1729.8|6733
1614182750000|2021-02-24 16:05:50|1730.6|1730.4|1730.6|1730.4|1730.8|1730.6|1730.4|1730|4117
1614182760000|2021-02-24 16:06:00|1730.8|1730.2|1730.6|1730.4|1730.8|1730.6|1730.6|1730.2|4365
1614182770000|2021-02-24 16:06:10|1730.8|1730.6|1731|1730.6|1731|1730.8|1730.6|1730.4|5313
1614182780000|2021-02-24 16:06:20|1730.8|1730.8|1732.2|1731.8|1732.4|1732|1730.8|1730.6|13760
1614182790000|2021-02-24 16:06:30|1732|1731.6|1731.6|1731.2|1732.2|1731.8|1731.2|1730.8|13016
1614182800000|2021-02-24 16:06:40|1731.4|1731|1732|1731.4|1732|1731.6|1731|1730.6|5071
1614182810000|2021-02-24 16:06:50|1731.8|1731.6|1732.4|1732|1732.4|1732|1731.8|1731.4|8438
1614182820000|2021-02-24 16:07:00|1732.2|1732.2|1732.2|1732|1732.4|1732.2|1732.2|1732|1955
1614182830000|2021-02-24 16:07:10|1732.4|1732.2|1732.2|1731.8|1732.8|1732.4|1731.8|1731.6|27438
1614182840000|2021-02-24 16:07:20|1732|1731.2|1733|1732.8|1733|1732.8|1731.8|1731.2|33144
1614182850000|2021-02-24 16:07:30|1732.8|1732.6|1732.8|1732.2|1732.8|1732.6|1732.4|1732|9285
1614182860000|2021-02-24 16:07:40|1732.6|1732.4|1732.6|1732.2|1732.8|1732.4|1732.4|1732|4313
1614182870000|2021-02-24 16:07:50|1732.8|1732.4|1733.2|1732.8|1733.6|1733.4|1732.8|1732.4|43405
1614182880000|2021-02-24 16:08:00|1733|1732.6|1732.6|1732|1733|1732.6|1732.4|1732|4361
1614182890000|2021-02-24 16:08:10|1732.4|1731.8|1731.8|1731.6|1732.8|1732.6|1731.8|1731.6|10345
1614182900000|2021-02-24 16:08:20|1732|1731.4|1732.6|1732.2|1732.6|1732.2|1731.2|1731|25587
1614182910000|2021-02-24 16:08:30|1732.8|1732.4|1732.4|1731.8|1732.8|1732.4|1732.2|1731.8|1729
1614182920000|2021-02-24 16:08:40|1732.6|1732|1732.6|1732.2|1732.6|1732.2|1732.2|1731.8|3951
1614182930000|2021-02-24 16:08:50|1732.4|1732|1733.2|1733|1733.4|1733|1732.4|1732|9127
1614182940000|2021-02-24 16:09:00|1733|1732.8|1733.6|1733.2|1733.6|1733.2|1732.8|1732.6|5424
1614182950000|2021-02-24 16:09:10|1733.8|1733.4|1733.8|1733.4|1733.8|1733.6|1733.4|1733.2|1471
1614182960000|2021-02-24 16:09:20|1734|1733.6|1734|1733.8|1734.2|1734|1734|1733.4|10691
1614182970000|2021-02-24 16:09:30|1734.2|1733.6|1734|1733.8|1734.2|1734|1734|1733.6|12069
1614182980000|2021-02-24 16:09:40|1734.2|1733.6|1734.4|1734.2|1734.4|1734.2|1734|1733.6|7261
1614182990000|2021-02-24 16:09:50|1734.6|1734.4|1734.8|1734.6|1735|1734.6|1734.6|1734.4|10392
1614183000000|2021-02-24 16:10:00|1735|1734.8|1734.8|1734.6|1735|1734.8|1734.8|1734.6|1667
1614183010000|2021-02-24 16:10:10|1735|1734.8|1735.4|1734.8|1735.4|1735.2|1734.8|1734.6|219164
1614183020000|2021-02-24 16:10:20|1735.2|1735|1735.2|1735|1735.4|1735.2|1735|1734.8|16554
1614183030000|2021-02-24 16:10:30|1735|1734.8|1735.4|1735|1735.4|1735|1734.8|1734.6|8007
1614183040000|2021-02-24 16:10:40|1735.6|1735.2|1735.4|1735.2|1735.8|1735.6|1735.4|1735|8433
1614183050000|2021-02-24 16:10:50|1735.2|1735|1735.6|1735.2|1735.6|1735.2|1735.2|1735|3566
1614183060000|2021-02-24 16:11:00|1735.8|1735.4|1736|1735.8|1736|1735.8|1735.4|1735.2|17100
1614183070000|2021-02-24 16:11:10|1735.8|1735.6|1736|1735.8|1736|1735.8|1735.8|1735.4|17477
1614183080000|2021-02-24 16:11:20|1735.8|1735.6|1735.8|1735.4|1736|1735.8|1735.6|1735.2|21020
1614183090000|2021-02-24 16:11:30|1735.6|1735.2|1737|1736.6|1737|1736.6|1735.6|1735.2|29853
1614183100000|2021-02-24 16:11:40|1736.8|1736.8|1736.8|1736.4|1736.8|1736.8|1736|1735.8|3646
1614183110000|2021-02-24 16:11:50|1736.6|1736.2|1736.8|1736.6|1736.8|1736.6|1736.6|1736.2|8641
1614183120000|2021-02-24 16:12:00|1737|1736.8|1736|1735.6|1737|1736.8|1736|1735.6|11713
1614183130000|2021-02-24 16:12:10|1735.8|1735.2|1735|1734.6|1735.8|1735.6|1735|1734.6|12291
1614183140000|2021-02-24 16:12:20|1734.8|1734.8|1735.6|1735.4|1735.6|1735.4|1734.8|1734.8|1732
1614183150000|2021-02-24 16:12:30|1736|1735.6|1735.6|1735.4|1736.4|1736|1735.6|1735.2|7822
1614183160000|2021-02-24 16:12:40|1735.8|1735.6|1736.6|1736.2|1736.6|1736.2|1735.6|1735.4|3900
1614183170000|2021-02-24 16:12:50|1736.4|1736|1736|1735.8|1736.4|1736.2|1736|1735.6|15539
1614183180000|2021-02-24 16:13:00|1736.2|1736|1736.6|1736.4|1736.8|1736.4|1736.2|1736|2945
1614183190000|2021-02-24 16:13:10|1736.4|1736.2|1736.6|1736|1736.6|1736.2|1735.8|1735.6|15375
1614183200000|2021-02-24 16:13:20|1736.4|1736.2|1736.6|1736.4|1737|1736.8|1736.4|1736|16422
1614183210000|2021-02-24 16:13:30|1736.4|1736.2|1736.2|1736|1736.6|1736.2|1736.2|1736|6141
1614183220000|2021-02-24 16:13:40|1736.4|1736.2|1736.6|1736.2|1737|1736.8|1736.4|1736.2|5217
1614183230000|2021-02-24 16:13:50|1736.8|1736.4|1737.2|1737|1737.4|1737|1736.8|1736.4|8986
1614183240000|2021-02-24 16:14:00|1737|1736.8|1737|1736.6|1737.2|1737|1736.8|1736.6|5037
1614183250000|2021-02-24 16:14:10|1736.8|1736.8|1737.4|1737.2|1737.4|1737.2|1736.8|1736.8|3558
1614183260000|2021-02-24 16:14:20|1737.6|1737.4|1737.6|1737.2|1737.6|1737.4|1737.2|1737|8638
1614183270000|2021-02-24 16:14:30|1737.4|1737|1737.6|1737.2|1737.6|1737.4|1737.2|1737|8246
1614183280000|2021-02-24 16:14:40|1737.4|1737|1736.6|1736.2|1737.4|1737.2|1736.4|1736.2|14305
1614183290000|2021-02-24 16:14:50|1736.4|1736.4|1736.8|1736.6|1737|1736.6|1736.4|1736.2|1866
1614183300000|2021-02-24 16:15:00|1736.6|1736.4|1736.2|1735.8|1736.6|1736.4|1736.2|1735.8|1829
1614183310000|2021-02-24 16:15:10|1736.4|1736|1736.4|1736|1736.4|1736.2|1736.2|1735.8|2070
1614183320000|2021-02-24 16:15:20|1736.2|1736.2|1736.4|1736.2|1736.6|1736.2|1736.2|1736|3347
1614183330000|2021-02-24 16:15:30|1736.6|1736.4|1736.6|1736.4|1737.2|1736.8|1736.4|1736.4|5735
1614183340000|2021-02-24 16:15:40|1736.8|1736.6|1736.8|1736.6|1737|1736.6|1736.2|1736|6824
1614183350000|2021-02-24 16:15:50|1737|1736.4|1736.4|1736.2|1737|1736.4|1736.4|1736.2|3837
1614183360000|2021-02-24 16:16:00|1736.6|1736|1736|1735.8|1736.6|1736|1735.6|1735.4|1897
1614183370000|2021-02-24 16:16:10|1736.2|1736|1735.2|1735|1736.4|1736|1735.2|1735|2499
1614183380000|2021-02-24 16:16:20|1735.4|1734.8|1733.8|1733.6|1735.4|1735|1733.8|1733.6|13346
1614183390000|2021-02-24 16:16:30|1734|1733.8|1734|1733.6|1734.2|1733.8|1733.8|1733.6|2551
1614183400000|2021-02-24 16:16:40|1733.8|1733.4|1733.8|1733.2|1733.8|1733.4|1733|1732.8|4313
1614183410000|2021-02-24 16:16:50|1734.2|1733.4|1733.6|1733.2|1734.2|1734|1733.4|1733.2|23708
1614183420000|2021-02-24 16:17:00|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733.2|1733|3552
1614183430000|2021-02-24 16:17:10|1733.8|1733|1732.8|1732.6|1733.8|1733.2|1732.2|1731.8|12213
1614183440000|2021-02-24 16:17:20|1733|1732.8|1732.6|1732.2|1733.4|1733|1732.6|1732.2|18495
1614183450000|2021-02-24 16:17:30|1732.4|1732|1732.6|1732.4|1732.8|1732.6|1732.2|1732|9831
1614183460000|2021-02-24 16:17:40|1732.8|1732.6|1732.8|1732.6|1733|1732.8|1732.8|1732.4|3251
1614183470000|2021-02-24 16:17:50|1732.6|1732.4|1732.6|1732.4|1732.8|1732.6|1732.6|1732.2|7600
1614183480000|2021-02-24 16:18:00|1732.8|1732.2|1732.6|1732.4|1732.8|1732.4|1732.2|1732|4401
1614183490000|2021-02-24 16:18:10|1732.8|1732.6|1733.6|1733.2|1733.6|1733.4|1732.6|1732.4|4149
1614183500000|2021-02-24 16:18:20|1733.8|1733.4|1734.2|1734|1734.6|1734.2|1733.6|1733.4|5560
1614183510000|2021-02-24 16:18:30|1734.4|1734.2|1734.6|1734.4|1734.8|1734.6|1734.2|1734.2|3777
1614183520000|2021-02-24 16:18:40|1734.8|1734.6|1735|1734.8|1735|1734.8|1734.6|1734.6|9102
1614183530000|2021-02-24 16:18:50|1734.8|1734.6|1734.8|1734.6|1734.8|1734.6|1734.6|1734.4|2121
1614183540000|2021-02-24 16:19:00|1735|1734.8|1735.2|1735|1735.6|1735.4|1735|1734.6|10037
1614183550000|2021-02-24 16:19:10|1735.4|1735.2|1735.8|1735.4|1735.8|1735.6|1734.8|1734.6|5768
1614183560000|2021-02-24 16:19:20|1736|1735.6|1736|1735.6|1736|1735.8|1735.8|1735.4|10907
1614183570000|2021-02-24 16:19:30|1735.8|1735.4|1734.8|1734.6|1735.8|1735.4|1734.8|1734.6|7660
1614183580000|2021-02-24 16:19:40|1735|1734.8|1734.4|1734.2|1735|1734.8|1734.4|1734|10262
1614183590000|2021-02-24 16:19:50|1734.2|1734|1734|1733.8|1734.4|1734.2|1733.6|1733.2|9636
1614183600000|2021-02-24 16:20:00|1734.2|1733.6|1734.6|1734.4|1735.2|1735|1733.8|1733.4|40686
1614183610000|2021-02-24 16:20:10|1734.8|1734.6|1734.2|1734|1735|1734.8|1733.6|1733|81442
1614183620000|2021-02-24 16:20:20|1734.4|1733.8|1734|1733.6|1734.6|1734.4|1733.6|1733.4|25151
1614183630000|2021-02-24 16:20:30|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1733.6|1733.2|3591
1614183640000|2021-02-24 16:20:40|1733.8|1733.4|1733.8|1733.4|1734.4|1734.2|1733.6|1733.2|10527
1614183650000|2021-02-24 16:20:50|1734|1733.6|1733.8|1733.4|1734.2|1733.8|1733.6|1733.4|11796
1614183660000|2021-02-24 16:21:00|1734|1733.8|1734.4|1734.2|1735|1734.8|1734|1733.8|15281
1614183670000|2021-02-24 16:21:10|1734.6|1734|1734.6|1734.2|1734.8|1734.6|1734.2|1733.8|8634
1614183680000|2021-02-24 16:21:20|1734.8|1734.4|1734.4|1734.2|1734.8|1734.6|1734.4|1734|941
1614183690000|2021-02-24 16:21:30|1734.2|1733.8|1734.4|1734|1734.4|1734|1733.6|1733.4|13184
1614183700000|2021-02-24 16:21:40|1734.2|1733.8|1734.2|1734|1734.4|1734.2|1734|1733.6|9744
1614183710000|2021-02-24 16:21:50|1734.4|1733.8|1734|1733.6|1734.6|1734.2|1734|1733.6|7688
1614183720000|2021-02-24 16:22:00|1733.8|1733.4|1733.6|1733.4|1733.8|1733.4|1733.2|1733|7085
1614183730000|2021-02-24 16:22:10|1733.4|1733.2|1733.8|1733.6|1733.8|1733.6|1733.4|1733.2|4778
1614183740000|2021-02-24 16:22:20|1734|1733.8|1734.2|1733.8|1734.6|1734.2|1734|1733.8|18997
1614183750000|2021-02-24 16:22:30|1734.4|1734|1734.4|1734|1734.6|1734.2|1734|1733.6|12601
1614183760000|2021-02-24 16:22:40|1734.2|1734.2|1734.4|1734|1734.6|1734.4|1734.2|1733.8|4152
1614183770000|2021-02-24 16:22:50|1734.2|1733.8|1733.2|1732.8|1734.4|1733.8|1732.8|1732.4|45485
1614183780000|2021-02-24 16:23:00|1733.4|1733|1734|1733.8|1734.4|1733.8|1733|1732.6|20681
1614183790000|2021-02-24 16:23:10|1734.2|1734|1734|1733.8|1734.2|1734|1734|1733.8|2713
1614183800000|2021-02-24 16:23:20|1734.2|1733.6|1734.2|1733.8|1734.4|1734.2|1734|1733.6|17260
1614183810000|2021-02-24 16:23:30|1734.4|1734|1734.8|1734.6|1735|1734.8|1734.2|1734|92515
1614183820000|2021-02-24 16:23:40|1734.6|1734.4|1735.6|1735.4|1736|1735.8|1734.6|1734.4|37854
1614183830000|2021-02-24 16:23:50|1735.4|1735.2|1735.2|1735|1735.8|1735.6|1734.8|1734.4|61468
1614183840000|2021-02-24 16:24:00|1735.4|1735.2|1735.4|1735.2|1735.6|1735.4|1735|1734.8|16985
1614183850000|2021-02-24 16:24:10|1735.6|1735.4|1735.8|1735.6|1736.2|1735.8|1735.4|1735.4|19648
1614183860000|2021-02-24 16:24:20|1736|1735.8|1736.4|1736.2|1736.4|1736.2|1736|1735.8|19737
1614183870000|2021-02-24 16:24:30|1736.6|1736|1736.8|1736.4|1736.8|1736.6|1736.4|1736|6050
1614183880000|2021-02-24 16:24:40|1736.6|1736.2|1736.6|1736.4|1736.8|1736.4|1736.4|1736.2|13058
1614183890000|2021-02-24 16:24:50|1736.4|1736.2|1736|1735.6|1736.6|1736.2|1735.4|1735.2|22085
1614183900000|2021-02-24 16:25:00|1735.8|1735.4|1735.4|1735.2|1735.8|1735.4|1734.6|1734.2|34532
1614183910000|2021-02-24 16:25:10|1735.8|1735.4|1736|1735.8|1736.2|1736|1735.6|1735.4|17210
1614183920000|2021-02-24 16:25:20|1735.8|1735.6|1736|1735.8|1736.4|1736|1735.6|1735.4|22305
1614183930000|2021-02-24 16:25:30|1736.2|1735.6|1735.8|1735.4|1736.8|1736.4|1735.6|1735.2|29412
1614183940000|2021-02-24 16:25:40|1735.6|1735.2|1736|1735.8|1736.2|1736|1735|1734.6|13931
1614183950000|2021-02-24 16:25:50|1736.4|1735.6|1736.4|1736.2|1736.8|1736.4|1736.2|1735.6|8133
1614183960000|2021-02-24 16:26:00|1736.2|1736|1736|1735.6|1736.2|1736.2|1735.2|1735|20440
1614183970000|2021-02-24 16:26:10|1736.4|1735.8|1736.4|1736.2|1736.6|1736.4|1736.2|1735.8|12711
1614183980000|2021-02-24 16:26:20|1736.6|1736.4|1736.4|1736|1736.6|1736.4|1735.8|1735.6|20413
1614183990000|2021-02-24 16:26:30|1736.2|1735.8|1736.4|1736.2|1736.6|1736.2|1735.8|1735.6|19728
1614184000000|2021-02-24 16:26:40|1736.2|1736|1734.4|1734|1736.4|1736|1734.2|1733.8|31042
1614184010000|2021-02-24 16:26:50|1734.6|1734.2|1735.2|1735|1735.6|1735.2|1734.4|1734.2|16912
1614184020000|2021-02-24 16:27:00|1735.4|1734.8|1735.6|1735.4|1736|1735.6|1735.2|1734.8|15046
1614184030000|2021-02-24 16:27:10|1735.4|1735.2|1735.4|1735.2|1736|1735.8|1735.4|1735.2|19476
1614184040000|2021-02-24 16:27:20|1735.6|1735.4|1736.2|1735.8|1736.4|1736.2|1735.4|1735.4|21537
1614184050000|2021-02-24 16:27:30|1736.4|1736|1736.8|1736.2|1736.8|1736.6|1736|1735.8|21642
1614184060000|2021-02-24 16:27:40|1737|1736.4|1736.8|1736.4|1737|1736.8|1736.4|1736.2|30525
1614184070000|2021-02-24 16:27:50|1737|1736.6|1737|1736.8|1737|1736.8|1736.4|1736.2|27801
1614184080000|2021-02-24 16:28:00|1736.8|1736.6|1736.8|1736.4|1737.6|1737.4|1736.6|1736.4|46836
1614184090000|2021-02-24 16:28:10|1736.6|1736.6|1735.4|1735|1736.8|1736.6|1735.4|1735|25361
1614184100000|2021-02-24 16:28:20|1735.2|1734.8|1736.4|1735.8|1736.6|1736|1735.2|1734.8|12202
1614184110000|2021-02-24 16:28:30|1736.6|1736|1736.2|1735.8|1737|1736.6|1736|1735.6|15985
1614184120000|2021-02-24 16:28:40|1736|1735.6|1735.4|1735|1736.2|1735.8|1735|1734.8|21612
1614184130000|2021-02-24 16:28:50|1735.6|1735.2|1735.8|1735.4|1736|1735.6|1735.2|1735|9461
1614184140000|2021-02-24 16:29:00|1735.6|1735|1736|1735.6|1736|1735.6|1735.2|1735|17552
1614184150000|2021-02-24 16:29:10|1736.2|1735.8|1736|1735.8|1736.6|1736.2|1736|1735.8|15224
1614184160000|2021-02-24 16:29:20|1736.2|1735.6|1735.8|1735.4|1736.2|1735.8|1735.6|1735.4|2696
1614184170000|2021-02-24 16:29:30|1735.6|1735.6|1735.6|1735.4|1735.8|1735.6|1735.2|1734.4|5903
1614184180000|2021-02-24 16:29:40|1735.4|1735.2|1735.6|1735|1735.8|1735.6|1735.2|1735|9121
1614184190000|2021-02-24 16:29:50|1735.2|1734.4|1735.4|1734.8|1735.6|1735|1734.8|1734.2|23001
1614240020000|2021-02-25 08:00:20|1753.8|1749.4|1748|1746|1753.8|1749.4|1745.8|1745|519654
1614240030000|2021-02-25 08:00:30|1748.4|1746.2|1750|1748.4|1750|1748.8|1747.6|1746.2|14703
1614240040000|2021-02-25 08:00:40|1749.8|1748.6|1751.2|1750.6|1752|1751|1749|1748.4|677142
1614240050000|2021-02-25 08:00:50|1751.6|1750.8|1756|1754.2|1756|1754.2|1751.6|1750.6|35862
1614240060000|2021-02-25 08:01:00|1755.8|1754.4|1753|1752|1757|1755.6|1752|1750.8|49409
1614240070000|2021-02-25 08:01:10|1753.2|1752.2|1754.4|1754|1754.4|1754|1753|1752|21877
1614240080000|2021-02-25 08:01:20|1754.6|1754.2|1758|1757.6|1758.4|1757.8|1754.6|1754|36063
1614240090000|2021-02-25 08:01:30|1758.2|1757.8|1759|1758.6|1759.6|1759|1758.2|1757.6|21378
1614240100000|2021-02-25 08:01:40|1759.4|1758.8|1760|1759.6|1761|1760|1759.2|1758.6|53767
1614240110000|2021-02-25 08:01:50|1759.6|1759.4|1756.2|1755.6|1761|1760|1755.6|1755|46616
1614240120000|2021-02-25 08:02:00|1756.6|1755.8|1758.8|1758.2|1759|1758.2|1755.8|1755|37048
1614240130000|2021-02-25 08:02:10|1758.6|1757.2|1760|1759.2|1760|1759.2|1758|1756.8|9556
1614240140000|2021-02-25 08:02:20|1759.8|1758.8|1759|1758|1760|1759.4|1758.6|1758|16899
1614240150000|2021-02-25 08:02:30|1759.2|1758.2|1759.8|1759.4|1760|1759.6|1759|1758.2|12040
1614240160000|2021-02-25 08:02:40|1759.6|1759.2|1762|1761|1762|1761|1759.6|1759.2|10667
1614240170000|2021-02-25 08:02:50|1762.2|1761.2|1764|1763.2|1764.2|1764|1762.2|1761.2|29281
1614240180000|2021-02-25 08:03:00|1764.2|1762.8|1759.8|1758.6|1764.2|1763.4|1759|1758|33872
1614240190000|2021-02-25 08:03:10|1760|1758.8|1760.6|1759.6|1760.6|1759.6|1758.8|1757.4|10140
1614240200000|2021-02-25 08:03:20|1760|1759.8|1757.2|1756.2|1760.6|1759.8|1756.4|1755|28122
1614240210000|2021-02-25 08:03:30|1757|1756|1757.8|1756.8|1759.4|1758.2|1756.4|1755.4|19780
1614240220000|2021-02-25 08:03:40|1758|1756.2|1760.8|1760|1760.8|1760.4|1757.6|1756.2|12791
1614240230000|2021-02-25 08:03:50|1761.4|1760.2|1760.4|1759.4|1762.6|1762|1760|1759|20085
1614240240000|2021-02-25 08:04:00|1760.2|1759|1756.2|1755.2|1760.4|1760|1754.2|1752.8|31054
1614240250000|2021-02-25 08:04:10|1756.4|1755.4|1757|1756.2|1757.4|1756.6|1755.2|1755|5497
1614240260000|2021-02-25 08:04:20|1757.4|1756.4|1758.2|1756.6|1759|1758.4|1757.4|1756.4|17158
1614240270000|2021-02-25 08:04:30|1758.4|1756.8|1759.2|1758.4|1759.4|1758.4|1758.4|1756.8|4902
1614240280000|2021-02-25 08:04:40|1759.6|1758.2|1760|1759.2|1760|1759.2|1759.6|1758.2|4386
1614240290000|2021-02-25 08:04:50|1759.8|1758.8|1763|1761.6|1764|1763|1759.4|1758.8|20074
1614240300000|2021-02-25 08:05:00|1762.8|1761.8|1764|1763.8|1765|1764|1762.4|1761.6|20933
1614240310000|2021-02-25 08:05:10|1763.8|1763.6|1759.8|1759|1764|1763.8|1759|1757.6|28024
1614240320000|2021-02-25 08:05:20|1759.6|1758.6|1759|1758|1759.6|1759|1758.6|1758|2079
1614240330000|2021-02-25 08:05:30|1758.8|1758.2|1758.8|1758|1759.4|1758.2|1758.6|1758|7656
1614240340000|2021-02-25 08:05:40|1759|1758.2|1757.4|1755.6|1760|1759|1756.4|1755.6|23983
1614240350000|2021-02-25 08:05:50|1757.6|1755.8|1755.8|1755|1758.4|1757|1755.8|1755|4325
1614240360000|2021-02-25 08:06:00|1755.6|1754.8|1757.6|1756.6|1757.8|1757|1754.6|1754|30081
1614240370000|2021-02-25 08:06:10|1757.8|1756.8|1757.8|1756.8|1757.8|1757|1757.4|1756.6|655
1614240380000|2021-02-25 08:06:20|1758.2|1757|1758.6|1757.8|1758.6|1757.8|1757.6|1757|5499
1614240390000|2021-02-25 08:06:30|1758.4|1758|1759.2|1758|1759.4|1758.8|1758.4|1758|7084
1614240400000|2021-02-25 08:06:40|1759.4|1758.2|1759.4|1758.4|1759.6|1758.8|1758.8|1758|12154
1614240410000|2021-02-25 08:06:50|1759|1758.6|1755.8|1755|1759.4|1758.8|1755.4|1755|17953
1614240420000|2021-02-25 08:07:00|1755.6|1754.8|1751.8|1751.2|1755.6|1754.8|1751.8|1751|13618
1614240430000|2021-02-25 08:07:10|1752|1751.4|1753.4|1752.6|1754|1753.4|1752|1751.4|6895
1614240440000|2021-02-25 08:07:20|1753|1751.6|1750.6|1749.2|1753|1752|1749.6|1748.8|18850
1614240450000|2021-02-25 08:07:30|1750.4|1749.4|1753.6|1752.4|1754.2|1753.2|1750.4|1749.4|14564
1614240460000|2021-02-25 08:07:40|1753.8|1752.6|1754.2|1753.2|1755.2|1754|1753.6|1752.2|27818
1614240470000|2021-02-25 08:07:50|1754.4|1754|1753.6|1752.4|1754.8|1754.2|1752.2|1751.6|15870
1614240480000|2021-02-25 08:08:00|1753.4|1752.6|1755|1754.2|1755.4|1754.2|1753.4|1752.6|7417
1614240490000|2021-02-25 08:08:10|1755.2|1754.4|1754.4|1753.6|1756|1754.8|1754.4|1753.6|14983
1614240500000|2021-02-25 08:08:20|1754.6|1753.4|1753.6|1753|1754.8|1753.8|1752.4|1751.4|41188
1614240510000|2021-02-25 08:08:30|1753.4|1753.2|1754.6|1753.6|1754.8|1754|1752.6|1751.6|12844
1614240520000|2021-02-25 08:08:40|1754|1753.4|1753.2|1752.4|1755|1754.2|1753.2|1752.2|16525
1614240530000|2021-02-25 08:08:50|1753.4|1752.6|1754.2|1753.6|1754.6|1753.8|1753.4|1752.6|41871
1614240540000|2021-02-25 08:09:00|1754.4|1753.8|1755|1754.6|1755.4|1754.6|1754.2|1753.6|5272
1614240550000|2021-02-25 08:09:10|1754.8|1754.2|1754.4|1753.6|1755|1754.4|1754|1753.2|8231
1614240560000|2021-02-25 08:09:20|1754.2|1753.4|1754|1753.2|1754.4|1754|1754|1753|124
1614240570000|2021-02-25 08:09:30|1753.8|1753.4|1754.8|1753.8|1755|1753.8|1753.8|1753.2|3462
1614240580000|2021-02-25 08:09:40|1754.6|1753.6|1754.6|1753.6|1754.8|1754.2|1754.2|1753.4|7180
1614240590000|2021-02-25 08:09:50|1754.8|1753.8|1753.6|1753|1755|1754.4|1753.6|1753|21521
1614240600000|2021-02-25 08:10:00|1753.4|1753.2|1757|1756|1757|1756|1753.2|1752.6|41760
1614240610000|2021-02-25 08:10:10|1756.8|1756.2|1757.2|1756.6|1757.8|1756.8|1756.4|1756|1175
1614240620000|2021-02-25 08:10:20|1757.4|1756.8|1757.4|1756.6|1758.6|1758|1757.4|1756.4|14157
1614240630000|2021-02-25 08:10:30|1757.2|1756.8|1757|1756|1757.4|1756.8|1756.8|1755.8|430
1614240640000|2021-02-25 08:10:40|1756.8|1756.2|1755.2|1754.2|1757.4|1756.2|1754.8|1753.8|3685
1614240650000|2021-02-25 08:10:50|1755|1754|1755.2|1754|1755.2|1754|1754.8|1753.8|1300
1614240660000|2021-02-25 08:11:00|1755.4|1754.2|1755.4|1754.8|1755.6|1755.2|1754.8|1754|14923
1614240670000|2021-02-25 08:11:10|1755.2|1754.6|1755.4|1754.4|1755.4|1754.6|1754.2|1753.4|1297
1614240680000|2021-02-25 08:11:20|1755.2|1754.2|1754.4|1753.8|1755.2|1754.2|1754|1753.2|895
1614240690000|2021-02-25 08:11:30|1754.2|1753.6|1755.4|1754.6|1755.4|1754.6|1754.2|1753.4|1317
1614240700000|2021-02-25 08:11:40|1755.6|1754.8|1755|1754.6|1755.6|1755|1755|1754.6|1844
1614240710000|2021-02-25 08:11:50|1754.8|1754.4|1756.4|1755.6|1756.6|1755.6|1754.8|1754.2|9205
1614240720000|2021-02-25 08:12:00|1756.2|1755.4|1753.6|1753|1756.2|1755.4|1753.2|1752.4|9406
1614240730000|2021-02-25 08:12:10|1753.4|1752.4|1756.4|1755.4|1756.8|1755.8|1753|1752.4|3902
1614240740000|2021-02-25 08:12:20|1756.2|1755.6|1756.2|1755.8|1757|1756|1755.6|1754.6|14052
1614240750000|2021-02-25 08:12:30|1756.4|1755.6|1754|1753.2|1756.4|1755.6|1754|1753.2|5113
1614240760000|2021-02-25 08:12:40|1753.8|1753|1754.6|1753.8|1754.8|1754.2|1753.2|1753|4479
1614240770000|2021-02-25 08:12:50|1754.4|1754.2|1755.6|1755|1756|1755.4|1754.4|1753.4|34804
1614240780000|2021-02-25 08:13:00|1755.8|1755.2|1756|1755.4|1757|1756.4|1755.8|1755.2|4061
1614240790000|2021-02-25 08:13:10|1756.2|1755.2|1755.6|1754.6|1756.6|1755.2|1754.8|1754|4098
1614240800000|2021-02-25 08:13:20|1755.8|1754.8|1756|1755.4|1756|1755.8|1755.6|1754.8|887
1614240810000|2021-02-25 08:13:30|1755.8|1755.6|1755.2|1755|1755.8|1755.6|1755.2|1754.4|2425
1614240820000|2021-02-25 08:13:40|1755|1754.8|1754.6|1754|1755.4|1755|1754.4|1754|2001
1614240830000|2021-02-25 08:13:50|1754.4|1753.8|1752.6|1751.6|1754.4|1754|1752|1751.4|39778
1614240840000|2021-02-25 08:14:00|1752.4|1751.4|1751.6|1751|1752.6|1752.2|1751.2|1750.6|12339
1614240850000|2021-02-25 08:14:10|1751.4|1751.2|1751.2|1750.6|1751.8|1751.2|1751.2|1750.6|1897
1614240860000|2021-02-25 08:14:20|1751.6|1750.8|1752.8|1752|1752.8|1752|1751.4|1750.6|3411
1614240870000|2021-02-25 08:14:30|1752.6|1752.2|1752.6|1752|1753.4|1753|1752.6|1752|2318
1614240880000|2021-02-25 08:14:40|1752.8|1752.2|1752.8|1752.2|1753.4|1753.2|1752.8|1752|3293
1614240890000|2021-02-25 08:14:50|1753|1752.4|1753|1752.6|1753|1752.8|1752.4|1752|4659
1614240900000|2021-02-25 08:15:00|1752.8|1752.4|1754.8|1754|1755|1754|1752.8|1752|28092
1614240910000|2021-02-25 08:15:10|1755|1754.2|1755.4|1755|1755.8|1755|1754.8|1754.2|8027
1614240920000|2021-02-25 08:15:20|1755.6|1755.2|1756.2|1755.8|1756.4|1756|1755.4|1755|14640
1614240930000|2021-02-25 08:15:30|1756.4|1756|1757.4|1757|1757.6|1757.2|1756.2|1756|5383
1614240940000|2021-02-25 08:15:40|1757.6|1756.8|1757.2|1756.8|1757.8|1757|1756.6|1756.4|6693
1614240950000|2021-02-25 08:15:50|1757.4|1757|1757.2|1756.8|1757.6|1757.2|1757.2|1756.8|824
1614240960000|2021-02-25 08:16:00|1757|1756.2|1754.2|1753.8|1757|1756.4|1754.2|1753.4|13501
1614240970000|2021-02-25 08:16:10|1754|1753.6|1754.2|1753.8|1754.4|1754.2|1754|1753.6|8715
1614240980000|2021-02-25 08:16:20|1753.6|1753.4|1754|1753.4|1754.8|1754|1753.6|1753.4|3561
1614240990000|2021-02-25 08:16:30|1753.8|1753.2|1754|1753.6|1754.4|1754|1753.6|1753.2|3931
1614241000000|2021-02-25 08:16:40|1753.8|1753.4|1753.2|1752.8|1753.8|1753.6|1753|1752.8|1984
1614241010000|2021-02-25 08:16:50|1753|1752.6|1752|1751.2|1753.2|1752.6|1751.6|1751|4613
1614241020000|2021-02-25 08:17:00|1751.8|1751.4|1751.6|1751|1752.2|1751.8|1751|1750.6|6899
1614241030000|2021-02-25 08:17:10|1751.4|1750.8|1750.4|1750|1751.4|1751|1750|1749.4|20056
1614241040000|2021-02-25 08:17:20|1750.6|1749.6|1750.2|1749.4|1750.6|1750|1749.8|1749.2|1871
1614241050000|2021-02-25 08:17:30|1750|1749|1750|1749|1750.4|1750|1748.4|1748|5418
1614241060000|2021-02-25 08:17:40|1750.2|1749.2|1749.8|1749.4|1750.6|1750.2|1749.8|1749.2|1440
1614241070000|2021-02-25 08:17:50|1749.6|1749.2|1750|1749.6|1750.4|1750|1749.6|1749|1192
1614241080000|2021-02-25 08:18:00|1749.8|1749.4|1747|1746.6|1750|1749.4|1747|1746.4|12753
1614241090000|2021-02-25 08:18:10|1746.8|1746.4|1749.2|1748.4|1749.6|1748.4|1746.8|1746.2|23478
1614241100000|2021-02-25 08:18:20|1749|1748.6|1748.8|1748.6|1749.2|1749|1748.8|1748.4|4055
1614241110000|2021-02-25 08:18:30|1748.6|1748.4|1749.2|1748.8|1749.2|1749|1748.6|1748.2|1072
1614241120000|2021-02-25 08:18:40|1749.4|1749|1749.2|1748.6|1749.6|1749.2|1748.8|1748.6|4039
1614241130000|2021-02-25 08:18:50|1749.4|1748.8|1750.6|1750.2|1751.4|1751|1749.4|1748.8|32837
1614241140000|2021-02-25 08:19:00|1750.8|1750|1753|1752.6|1753.8|1753.4|1750.8|1750|68380
1614241150000|2021-02-25 08:19:10|1753.2|1752.8|1750.6|1750.2|1753.2|1752.8|1750.6|1750.2|24022
1614241160000|2021-02-25 08:19:20|1750.8|1750.4|1751.4|1751|1751.8|1751.4|1750.2|1750|4377
1614241170000|2021-02-25 08:19:30|1751.6|1750.8|1751.4|1750.8|1751.8|1751.4|1750.6|1750.2|8421
1614241180000|2021-02-25 08:19:40|1751.6|1751|1752|1751.8|1752.2|1752|1751.4|1751|2120
1614241190000|2021-02-25 08:19:50|1752.2|1752|1752.2|1751.8|1753.4|1752.8|1752|1751.8|2889
1614241200000|2021-02-25 08:20:00|1752|1751.6|1749.8|1749.4|1752.2|1751.8|1749.8|1749.4|25477
1614241210000|2021-02-25 08:20:10|1749.6|1749.2|1749.8|1749|1750.2|1749.6|1749|1748.4|7659
1614241220000|2021-02-25 08:20:20|1749.6|1748.8|1749|1748.6|1749.6|1749|1748.6|1748.2|14993
1614241230000|2021-02-25 08:20:30|1749.2|1748.8|1750|1749.4|1750|1749.8|1749|1748.8|2219
1614241240000|2021-02-25 08:20:40|1750.2|1749.6|1750.6|1750|1751.2|1750.2|1750.2|1749.6|985
1614241250000|2021-02-25 08:20:50|1751|1750.2|1751|1750.6|1751|1750.6|1750.8|1750.2|1524
1614241260000|2021-02-25 08:21:00|1751.2|1750.8|1748.8|1748.4|1751.4|1751|1748.8|1748.4|8659
1614241270000|2021-02-25 08:21:10|1749|1748.6|1749.8|1749.4|1750|1749.6|1748.6|1748.2|21248
1614241280000|2021-02-25 08:21:20|1750|1749.8|1749.6|1749|1750.8|1750.4|1749.4|1749|10723
1614241290000|2021-02-25 08:21:30|1749.4|1748.8|1748.2|1748|1749.4|1748.8|1748.2|1748|21636
1614241300000|2021-02-25 08:21:40|1748|1747.8|1748.4|1747.6|1748.6|1748|1747.4|1747|14512
1614241310000|2021-02-25 08:21:50|1748.2|1747.4|1747.8|1747|1748.6|1748.2|1747.6|1747|5045
1614241320000|2021-02-25 08:22:00|1747.6|1747.2|1746|1745.4|1747.6|1747.2|1745.6|1745|7247
1614241330000|2021-02-25 08:22:10|1745.8|1745.2|1746.4|1745.6|1746.4|1745.6|1745.8|1745|2689
1614241340000|2021-02-25 08:22:20|1746.2|1745.8|1745.8|1745.2|1746.4|1746.2|1745.6|1745|6173
1614241350000|2021-02-25 08:22:30|1746|1745.4|1744.4|1744.2|1746.4|1745.8|1744.4|1744|14122
1614241360000|2021-02-25 08:22:40|1744.2|1744|1743.8|1743.2|1745|1744.6|1743.2|1743|11071
1614241370000|2021-02-25 08:22:50|1743.6|1743|1742.4|1742|1744|1743.4|1742.2|1742|8100
1614241380000|2021-02-25 08:23:00|1742.6|1742.2|1745|1744.2|1745|1744.4|1742.4|1742|8008
1614241390000|2021-02-25 08:23:10|1744.8|1744|1746|1745.2|1746.4|1745.2|1744.6|1743.8|2037
1614241400000|2021-02-25 08:23:20|1746.2|1745|1745.6|1744.8|1746.2|1745.8|1745.6|1744.8|1630
1614241410000|2021-02-25 08:23:30|1745.8|1745|1744.6|1744.2|1746|1745.4|1744.6|1744.2|17906
1614241420000|2021-02-25 08:23:40|1744.8|1744.4|1745|1744.2|1745|1744.4|1743.6|1743|12429
1614241430000|2021-02-25 08:23:50|1744.8|1744|1744.6|1743.8|1744.8|1744.4|1744.2|1743.8|6887
1614241440000|2021-02-25 08:24:00|1744.4|1744|1744.2|1743.8|1744.4|1744.2|1744|1743.8|2141
1614241450000|2021-02-25 08:24:10|1744.4|1744|1745.2|1744.6|1745.4|1745|1744.4|1743.8|2079
1614241460000|2021-02-25 08:24:20|1745|1744.4|1745.4|1744.8|1745.4|1744.8|1744.2|1743.8|896
1614241470000|2021-02-25 08:24:30|1745.6|1745|1747|1746|1747.2|1746.6|1745.6|1745|10479
1614241480000|2021-02-25 08:24:40|1746.8|1746.2|1746.6|1746.4|1747|1746.4|1746.4|1745.8|1016
1614241490000|2021-02-25 08:24:50|1746.8|1746.2|1747.4|1747|1747.6|1747.2|1746.8|1746.2|1622
1614241500000|2021-02-25 08:25:00|1747.2|1746.8|1747|1746.6|1747.4|1747|1746.6|1746|8690
1614241510000|2021-02-25 08:25:10|1747.2|1746.8|1749.4|1748.6|1749.6|1748.8|1747|1746.4|20040
1614241520000|2021-02-25 08:25:20|1749.6|1748.8|1749.8|1749.6|1749.8|1749.6|1749.4|1748.8|4237
1614241530000|2021-02-25 08:25:30|1750|1749.4|1749.6|1749.2|1750.4|1750|1749.4|1749.2|12804
1614241540000|2021-02-25 08:25:40|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1748.6|1748.2|31500
1614241550000|2021-02-25 08:25:50|1750|1749.6|1749.8|1749.4|1750.4|1750.2|1749.4|1749.2|11718
1614241560000|2021-02-25 08:26:00|1750|1749.6|1751.2|1750.8|1751.2|1751|1749.8|1749.6|10298
1614241570000|2021-02-25 08:26:10|1751|1750.6|1751|1750.8|1751.2|1750.8|1750.8|1750.6|2415
1614241580000|2021-02-25 08:26:20|1751.2|1750.6|1751|1750.8|1751.2|1750.8|1750.8|1750.6|949
1614241590000|2021-02-25 08:26:30|1751.2|1751|1751.4|1751|1751.6|1751.2|1751|1750.8|7112
1614241600000|2021-02-25 08:26:40|1751.6|1751.2|1751.4|1751|1751.6|1751.2|1751.2|1751|3238
1614241610000|2021-02-25 08:26:50|1751.2|1750.8|1751.4|1750.8|1751.4|1750.8|1750.4|1750|9880
1614241620000|2021-02-25 08:27:00|1751.2|1750.6|1751.2|1751|1751.6|1751.2|1751|1750.4|12261
1614241630000|2021-02-25 08:27:10|1751.4|1750.8|1752.4|1752|1752.6|1752.4|1751.4|1750.8|11337
1614241640000|2021-02-25 08:27:20|1752.6|1752.2|1752|1751.6|1752.8|1752.2|1751.2|1750.6|3583
1614241650000|2021-02-25 08:27:30|1751.8|1751.8|1751|1750.6|1752|1751.8|1750.4|1750|13342
1614241660000|2021-02-25 08:27:40|1750.8|1750.4|1751.6|1751|1751.6|1751|1750.8|1750.4|5340
1614241670000|2021-02-25 08:27:50|1751.4|1750.8|1750.2|1749.8|1751.4|1751|1749.8|1749.4|30064
1614241680000|2021-02-25 08:28:00|1750|1749.6|1750.4|1750|1751|1750.6|1749.8|1749.6|5252
1614241690000|2021-02-25 08:28:10|1750.6|1750.4|1749.6|1749|1751|1750.6|1749.6|1749|4527
1614241700000|2021-02-25 08:28:20|1749.4|1748.8|1748.8|1748.4|1749.4|1748.8|1747.8|1747.4|17579
1614241710000|2021-02-25 08:28:30|1749|1748.6|1749.6|1749.4|1750|1749.8|1749|1748.6|21836
1614241720000|2021-02-25 08:28:40|1749.8|1749.6|1749.6|1749.4|1750|1749.8|1749.2|1749|19641
1614241730000|2021-02-25 08:28:50|1749.4|1749.2|1750.6|1750|1750.6|1750|1749.2|1749|11775
1614241740000|2021-02-25 08:29:00|1750.4|1750.2|1750.8|1750.4|1751.2|1750.8|1749.8|1749.6|16217
1614241750000|2021-02-25 08:29:10|1751|1750.6|1751.6|1751.2|1752|1751.6|1751|1750.6|3805
1614241760000|2021-02-25 08:29:20|1751.8|1751.4|1751|1750.8|1752.2|1752|1751|1750.6|40177
1614241770000|2021-02-25 08:29:30|1750.8|1750.6|1750.8|1750.4|1751.4|1751|1750.4|1750.2|11878
1614241780000|2021-02-25 08:29:40|1751|1750.2|1750.8|1750.4|1751.2|1750.6|1750.4|1750|556
1614241790000|2021-02-25 08:29:50|1751|1750.6|1751.6|1751.2|1751.6|1751.2|1750.8|1750.4|22845
1614241800000|2021-02-25 08:30:00|1751.8|1751.4|1750.8|1750.6|1752|1751.6|1750.8|1750.4|8179
1614241810000|2021-02-25 08:30:10|1751.2|1750.8|1751.6|1751.2|1752|1751.6|1751|1750.8|12943
1614241820000|2021-02-25 08:30:20|1751.8|1751.4|1751.6|1751.2|1752|1751.6|1751.4|1751|23891
1614241830000|2021-02-25 08:30:30|1751.8|1751.4|1752|1751.8|1752.4|1752.2|1751.8|1751.4|3881
1614241840000|2021-02-25 08:30:40|1752.2|1752|1751|1750.2|1752.2|1752|1750.4|1750.2|11696
1614241850000|2021-02-25 08:30:50|1751.2|1750.4|1752|1751.4|1752|1751.6|1751|1750.4|6121
1614241860000|2021-02-25 08:31:00|1752.2|1751.6|1751.6|1751.4|1752.4|1752|1751.4|1751.2|33977
1614241870000|2021-02-25 08:31:10|1751.8|1751.2|1751.8|1751|1751.8|1751.4|1751.2|1751|2796
1614241880000|2021-02-25 08:31:20|1752|1751.2|1752.2|1752|1752.4|1752.2|1751.8|1751.2|5199
1614241890000|2021-02-25 08:31:30|1752|1751.8|1752|1751.8|1752|1751.8|1751.4|1751|2262
1614241900000|2021-02-25 08:31:40|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.4|1751.2|15215
1614241910000|2021-02-25 08:31:50|1752|1751.8|1751.8|1751.4|1752|1751.8|1750.8|1750.6|8239
1614241920000|2021-02-25 08:32:00|1752|1751.6|1751.6|1751.2|1752|1751.8|1751.2|1750.8|13618
1614241930000|2021-02-25 08:32:10|1751.4|1751|1751.2|1750.4|1751.6|1751.2|1750.6|1750.2|5926
1614241940000|2021-02-25 08:32:20|1751|1750.6|1751.4|1751|1751.4|1751.2|1751|1750.4|808
1614241950000|2021-02-25 08:32:30|1751.6|1751.2|1750|1749.4|1751.6|1751.2|1749.8|1749.4|10236
1614241960000|2021-02-25 08:32:40|1749.8|1749.2|1749.8|1749.6|1749.8|1749.6|1749.4|1749.2|1362
1614241970000|2021-02-25 08:32:50|1750|1749.8|1749.2|1748.6|1750|1749.8|1748.6|1748.4|13484
1614241980000|2021-02-25 08:33:00|1749.4|1748.8|1748.8|1748.2|1750|1749.8|1748.4|1748.2|24265
1614241990000|2021-02-25 08:33:10|1748.2|1748|1748|1747.4|1748.8|1748.6|1747.6|1747.2|9320
1614242000000|2021-02-25 08:33:20|1747.8|1747.6|1748|1747.4|1748.8|1748.4|1747.8|1747.4|8428
1614242010000|2021-02-25 08:33:30|1747.8|1747.2|1749|1748.8|1749|1748.8|1746.6|1746.2|11786
1614242020000|2021-02-25 08:33:40|1748.8|1748.6|1749|1748.4|1749|1748.8|1747.6|1747.2|9634
1614242030000|2021-02-25 08:33:50|1749.2|1748.6|1748.4|1748|1749.4|1748.8|1748|1747.8|8585
1614242040000|2021-02-25 08:34:00|1748.2|1747.8|1747.8|1747.2|1748.2|1747.8|1747.6|1747.2|4014
1614242050000|2021-02-25 08:34:10|1747.6|1746.8|1747.4|1747|1747.8|1747|1746.4|1746|5251
1614242060000|2021-02-25 08:34:20|1747.6|1747.2|1749.4|1749|1749.6|1749|1747.4|1747.2|16354
1614242070000|2021-02-25 08:34:30|1749.2|1749.2|1749.6|1748.8|1750.4|1750|1749|1748.6|19252
1614242080000|2021-02-25 08:34:40|1749.8|1749|1749.8|1749.4|1750.4|1750.2|1749.4|1749|28211
1614242090000|2021-02-25 08:34:50|1749.2|1749.6|1749.6|1749.2|1749.8|1749.6|1749|1748.8|10798
1614242100000|2021-02-25 08:35:00|1749.8|1749.4|1749.6|1749.2|1750|1749.8|1749.2|1749|6774
1614242110000|2021-02-25 08:35:10|1749.8|1749.4|1749.8|1749.4|1750.2|1749.8|1748.8|1748.4|13537
1614242120000|2021-02-25 08:35:20|1749.6|1749.2|1750.6|1750.2|1750.6|1750.2|1749.6|1749.2|5741
1614242130000|2021-02-25 08:35:30|1750.4|1750.4|1750.6|1750.4|1750.8|1750.6|1750.4|1750.2|2858
1614242140000|2021-02-25 08:35:40|1750.4|1750.2|1750.6|1750.2|1750.8|1750.4|1750|1749.8|10753
1614242150000|2021-02-25 08:35:50|1750.8|1750.4|1750.6|1750.2|1751|1750.8|1750.4|1750|6603
1614242160000|2021-02-25 08:36:00|1750.4|1750|1750.6|1750|1750.6|1750.2|1750|1749.6|4422
1614242170000|2021-02-25 08:36:10|1750.8|1749.8|1749.6|1749.4|1750.8|1750|1749.6|1749.2|4172
1614242180000|2021-02-25 08:36:20|1749.8|1749.6|1749.8|1749.4|1750.4|1750|1749|1748.8|18175
1614242190000|2021-02-25 08:36:30|1749.6|1749.2|1748.2|1747.6|1749.6|1749.2|1748|1747.6|1490
1614242200000|2021-02-25 08:36:40|1748|1747.4|1747.8|1747|1748|1747.6|1747.2|1746.8|1306
1614242210000|2021-02-25 08:36:50|1748|1747.2|1748.4|1747.8|1748.4|1748|1747.8|1747.2|1310
1614242220000|2021-02-25 08:37:00|1748.2|1747.6|1748|1747.6|1748.2|1747.6|1747.6|1747.4|1138
1614242230000|2021-02-25 08:37:10|1748.2|1747.8|1749|1748.4|1749|1748.6|1748|1747.6|3218
1614242240000|2021-02-25 08:37:20|1748.8|1748.6|1749|1748.8|1749.2|1748.8|1748.8|1748.4|2484
1614242250000|2021-02-25 08:37:30|1749.2|1748.6|1749.8|1749.4|1749.8|1749.4|1748.6|1748.2|12674
1614242260000|2021-02-25 08:37:40|1750|1749.6|1749.6|1749|1750.4|1750|1749.6|1749|15327
1614242270000|2021-02-25 08:37:50|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1748.8|1748.4|2423
1614242280000|2021-02-25 08:38:00|1749.4|1749.4|1750|1749.4|1750|1749.6|1749.4|1749.2|6966
1614242290000|2021-02-25 08:38:10|1749.8|1749.6|1750.6|1750.2|1751|1750.4|1749.8|1749.6|549
1614242300000|2021-02-25 08:38:20|1750.4|1750|1751|1750.6|1751|1750.6|1750.2|1750|34734
1614242310000|2021-02-25 08:38:30|1751.2|1750.8|1751.6|1751.2|1751.8|1751.4|1751|1750.8|15208
1614242320000|2021-02-25 08:38:40|1751.8|1751.4|1751.8|1751.6|1751.8|1751.6|1751.4|1751.2|5188
1614242330000|2021-02-25 08:38:50|1752|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.6|984
1614242340000|2021-02-25 08:39:00|1751.6|1751.4|1752|1751.6|1752.6|1752.4|1751.4|1750.8|20379
1614242350000|2021-02-25 08:39:10|1751.8|1751.4|1751.4|1751|1751.8|1751.4|1750.8|1750.6|13817
1614242360000|2021-02-25 08:39:20|1751.6|1751.2|1752|1751.6|1752|1751.6|1751.6|1751|740
1614242370000|2021-02-25 08:39:30|1751.8|1751.8|1753|1752.6|1753|1752.6|1751|1750.6|65806
1614242380000|2021-02-25 08:39:40|1753.2|1752.8|1753.6|1753.2|1754|1753.6|1752.8|1752.6|7476
1614242390000|2021-02-25 08:39:50|1753.8|1753.4|1755|1754.6|1755|1754.6|1753.8|1753.4|6621
1614242400000|2021-02-25 08:40:00|1754.8|1754.4|1755.6|1755.4|1756|1755.6|1754.6|1754.4|21851
1614242410000|2021-02-25 08:40:10|1755.4|1755.2|1756|1755.4|1756.4|1756|1755.2|1755|15783
1614242420000|2021-02-25 08:40:20|1756.2|1755.6|1756.6|1756|1756.6|1756.4|1756.2|1755.6|1947
1614242430000|2021-02-25 08:40:30|1756.4|1756.2|1757|1756.4|1757.2|1756.8|1756.4|1756.2|7812
1614242440000|2021-02-25 08:40:40|1756.8|1756.2|1757.2|1756.8|1757.8|1757.6|1756.4|1756|19633
1614242450000|2021-02-25 08:40:50|1757|1756.6|1756.6|1756.2|1757|1756.6|1756.4|1756|4337
1614242460000|2021-02-25 08:41:00|1756.8|1756.4|1756.8|1756.4|1757|1756.6|1756.6|1756.4|3047
1614242470000|2021-02-25 08:41:10|1756.6|1756.2|1756.6|1756.4|1756.6|1756.4|1755.8|1755.2|12350
1614242480000|2021-02-25 08:41:20|1756.8|1756.2|1757.6|1757.4|1757.8|1757.4|1756.8|1756.2|1912
1614242490000|2021-02-25 08:41:30|1757.8|1757.6|1758|1757.8|1758|1757.8|1757.8|1757.4|951
1614242500000|2021-02-25 08:41:40|1758.2|1758|1759.6|1759.4|1759.6|1759.4|1758.2|1758|23912
1614242510000|2021-02-25 08:41:50|1759.8|1759.6|1760.4|1760|1760.6|1760|1759.8|1759.6|46628
1614242520000|2021-02-25 08:42:00|1760.6|1760.2|1760.6|1760.4|1760.8|1760.4|1760.6|1760.2|11120
1614242530000|2021-02-25 08:42:10|1760.8|1760.6|1761|1760.6|1761|1760.6|1760.8|1760.4|2663
1614242540000|2021-02-25 08:42:20|1761.2|1760.8|1761.4|1761.2|1761.6|1761.2|1761.2|1760.8|4627
1614242550000|2021-02-25 08:42:30|1761.2|1761|1761.4|1761|1761.4|1761.2|1761|1760.6|11913
1614242560000|2021-02-25 08:42:40|1761.2|1760.6|1760.6|1760.4|1761.2|1760.6|1760.6|1760.2|10089
1614242570000|2021-02-25 08:42:50|1760.4|1760.2|1760.2|1759.8|1760.8|1760.6|1760|1759.8|12303
1614242580000|2021-02-25 08:43:00|1760|1759.6|1760.8|1760.4|1760.8|1760.4|1759.4|1759.2|20251
1614242590000|2021-02-25 08:43:10|1760.6|1760.2|1759.4|1759|1760.8|1760.4|1759.2|1759|4487
1614242600000|2021-02-25 08:43:20|1759.6|1759.2|1760.2|1760|1760.4|1760|1759.6|1759.2|5473
1614242610000|2021-02-25 08:43:30|1760|1759.8|1759.8|1759.4|1760|1760|1759.8|1759.4|3010
1614242620000|2021-02-25 08:43:40|1760|1759.2|1760|1759.6|1760|1759.8|1759.8|1759.2|846
1614242630000|2021-02-25 08:43:50|1759.8|1759.4|1759.4|1758.8|1760.2|1759.8|1759.4|1758.8|11904
1614242640000|2021-02-25 08:44:00|1759.2|1758.6|1758.8|1758.2|1759.2|1758.8|1758.6|1758.2|2229
1614242650000|2021-02-25 08:44:10|1758.6|1758|1758.6|1758.2|1758.8|1758.4|1758|1757.6|4107
1614242660000|2021-02-25 08:44:20|1758.4|1757.8|1758.8|1758.2|1758.8|1758.6|1758.2|1757.8|6596
1614242670000|2021-02-25 08:44:30|1759|1758.4|1759.2|1759|1759.4|1759.2|1758.6|1758.4|12406
1614242680000|2021-02-25 08:44:40|1759.4|1758.8|1759|1758.8|1760|1759.6|1758.6|1758.2|15972
1614242690000|2021-02-25 08:44:50|1759.2|1758.6|1758.8|1758.4|1759.4|1758.6|1758.8|1758.4|254
1614242700000|2021-02-25 08:45:00|1758.6|1758.2|1759.2|1758.8|1759.4|1759|1758.2|1757.8|4467
1614242710000|2021-02-25 08:45:10|1759.4|1759|1758.8|1758.4|1759.6|1759|1758.8|1758.4|2583
1614242720000|2021-02-25 08:45:20|1758.6|1758.2|1758.6|1758.2|1758.6|1758.4|1758.4|1758.2|709
1614242730000|2021-02-25 08:45:30|1758.8|1758.4|1759.6|1759.4|1759.6|1759.4|1758.8|1758.2|2990
1614242740000|2021-02-25 08:45:40|1759.8|1759.2|1759.8|1759|1759.8|1759.6|1759.2|1758.8|21241
1614242750000|2021-02-25 08:45:50|1759.6|1759.4|1759|1758.8|1759.6|1759.4|1759|1758.8|1232
1614242760000|2021-02-25 08:46:00|1759.2|1758.6|1759.4|1758.8|1759.4|1759.2|1759|1758.6|7369
1614242770000|2021-02-25 08:46:10|1759.2|1759|1759.8|1759.2|1760|1759.8|1759.2|1758.8|7331
1614242780000|2021-02-25 08:46:20|1759.6|1759.4|1760.8|1760.6|1760.8|1760.6|1759.4|1759.4|14337
1614242790000|2021-02-25 08:46:30|1760.6|1760.4|1760.6|1760.2|1760.8|1760.6|1760.6|1760.2|5154
1614242800000|2021-02-25 08:46:40|1760.4|1760|1760.2|1759.6|1760.4|1760|1760|1759.6|1526
1614242810000|2021-02-25 08:46:50|1760|1759.8|1760.2|1759.8|1760.2|1759.8|1759.8|1759.6|2195
1614242820000|2021-02-25 08:47:00|1760.4|1760|1759.8|1759.6|1760.4|1760|1759.8|1759.4|11414
1614242830000|2021-02-25 08:47:10|1759.6|1759.4|1760|1759.4|1760|1759.8|1759.2|1758.8|8947
1614242840000|2021-02-25 08:47:20|1759.8|1759.6|1759.8|1759.6|1760|1759.6|1759.6|1759.4|2561
1614242850000|2021-02-25 08:47:30|1760|1759.8|1760.2|1760|1760.4|1760|1760|1759.8|9687
1614242860000|2021-02-25 08:47:40|1760.4|1759.8|1759.4|1758.8|1760.4|1760|1759.2|1758.8|6662
1614242870000|2021-02-25 08:47:50|1759.6|1759|1759.6|1759.2|1759.8|1759.2|1759.4|1759|1177
1614242880000|2021-02-25 08:48:00|1759.4|1759|1758.6|1758.4|1759.4|1759.2|1758.4|1758.2|449
1614242890000|2021-02-25 08:48:10|1758.8|1758.6|1758.8|1758.4|1758.8|1758.6|1758.6|1758.2|8970
1614242900000|2021-02-25 08:48:20|1758.6|1758.6|1759.4|1759|1759.4|1759.2|1758.6|1758.2|13890
1614242910000|2021-02-25 08:48:30|1759.2|1758.8|1760|1759.4|1760|1759.6|1759|1758.4|6251
1614242920000|2021-02-25 08:48:40|1759.8|1759.2|1759.8|1759.4|1759.8|1759.4|1759.4|1759.2|170
1614242930000|2021-02-25 08:48:50|1760|1759.6|1760.2|1760|1760.6|1760.2|1760|1759.6|7523
1614242940000|2021-02-25 08:49:00|1760|1759.8|1760.2|1759.8|1760.2|1760|1759.8|1759.6|10205
1614242950000|2021-02-25 08:49:10|1760|1759.6|1760|1759.6|1760|1759.6|1759.6|1759.2|2103
1614242960000|2021-02-25 08:49:20|1760.2|1759.8|1760|1759.6|1760.4|1760|1759.6|1759.4|12837
1614242970000|2021-02-25 08:49:30|1759.8|1759.4|1759.6|1759|1759.8|1759.4|1759.2|1758.8|3733
1614242980000|2021-02-25 08:49:40|1759.8|1759.2|1759.6|1759|1759.8|1759.4|1759.4|1759|403
1614242990000|2021-02-25 08:49:50|1759.4|1758.8|1758.2|1757.6|1759.4|1758.8|1758|1757.6|10768
1614243000000|2021-02-25 08:50:00|1758.4|1757.8|1758.4|1758|1758.6|1758|1757.6|1757.4|2056
1614243010000|2021-02-25 08:50:10|1758.2|1758.2|1759.2|1758.8|1759.2|1759|1758.2|1758|3596
1614243020000|2021-02-25 08:50:20|1759.4|1759|1760|1759.6|1760|1759.6|1759.2|1759|1185
1614243030000|2021-02-25 08:50:30|1759.8|1759.4|1760|1759.6|1760|1759.8|1759.6|1759.4|2139
1614243040000|2021-02-25 08:50:40|1760.2|1759.8|1760.4|1760|1760.4|1760.2|1760|1759.6|6791
1614243050000|2021-02-25 08:50:50|1760.2|1760.2|1760.8|1760.6|1761.2|1761|1760.2|1760|17847
1614243060000|2021-02-25 08:51:00|1761|1760.8|1761.2|1760.6|1761.4|1761|1761|1760.6|1765
1614243070000|2021-02-25 08:51:10|1761.4|1760.8|1761.2|1760.8|1761.4|1761.2|1761|1760.6|11793
1614243080000|2021-02-25 08:51:20|1761.4||1761||1761.4||1761||1000
1614243090000|2021-02-25 08:51:30|1761.4|1761|1762.2|1761.8|1762.2|1762|1761.4|1761|7881
1614243100000|2021-02-25 08:51:40|1762.4|1762|1761.6|1761.4|1762.4|1762.2|1761.6|1761.2|11962
1614243110000|2021-02-25 08:51:50|1761.8|1761.6|1762.8|1762.4|1762.8|1762.6|1761.8|1761.6|7562
1614243120000|2021-02-25 08:52:00|1763|1762.6|1763|1762.8|1763.2|1763|1762.8|1762.4|16726
1614243130000|2021-02-25 08:52:10|1763.2|1762.6|1763.4|1763|1763.4|1763.2|1763|1762.6|7548
1614243140000|2021-02-25 08:52:20|1763.2|1763.2|1762.4|1762|1763.2|1763.2|1762.2|1761.8|11166
1614243150000|2021-02-25 08:52:30|1762.2|1762.2|1761.6|1761.2|1762.2|1762.2|1761.6|1761.2|2129
1614243160000|2021-02-25 08:52:40|1761.8|1761.4|1762.2|1761.4|1762.2|1761.8|1761.4|1761.2|7010
1614243170000|2021-02-25 08:52:50|1762.4|1761.6|1762.6|1762.2|1762.8|1762.4|1762.2|1761.6|2268
1614243180000|2021-02-25 08:53:00|1762.8|1762.4|1762.8|1762.4|1762.8|1762.6|1762.4|1762.2|4302
1614243190000|2021-02-25 08:53:10|1763|1762.6|1762.8|1762.2|1763|1762.8|1762.4|1762.2|10206
1614243200000|2021-02-25 08:53:20|1762.6|1762|1762.8|1762.4|1762.8|1762.4|1762.2|1762|1137
1614243210000|2021-02-25 08:53:30|1763|1762.6|1763.6|1763|1763.6|1763.4|1763|1762.6|5188
1614243220000|2021-02-25 08:53:40|1763.2|1763.2|1763.8|1763.6|1763.8|1763.6|1763.2|1762.8|3889
1614243230000|2021-02-25 08:53:50|1764|1763.8|1763.2|1763|1764|1763.8|1763|1762.6|11674
1614243240000|2021-02-25 08:54:00|1763.4|1763.2|1763.6|1763.2|1763.6|1763.2|1763.2|1763.2|1414
1614243250000|2021-02-25 08:54:10|1763.4|1763.4|1762.6|1762|1763.4|1763.4|1762|1761.8|19706
1614243260000|2021-02-25 08:54:20|1762.4|1761.8|1762|1761.6|1762.4|1761.8|1761.6|1761.2|1655
1614243270000|2021-02-25 08:54:30|1762.2|1761.8|1761.8|1761.6|1762.2|1761.8|1761.6|1761.2|3139
1614243280000|2021-02-25 08:54:40|1761.6|1761.4|1761.6|1761|1761.6|1761.4|1761|1760.8|4260
1614243290000|2021-02-25 08:54:50|1761.8|1761.2|1762.4|1762|1762.4|1762|1761.8|1761.2|2514
1614243300000|2021-02-25 08:55:00|1762.2|1761.8|1762.6|1762.4|1762.6|1762.4|1762.2|1761.8|4825
1614243310000|2021-02-25 08:55:10|1762.8|1762.6|1762.6|1762|1762.8|1762.6|1762.2|1762|4255
1614243320000|2021-02-25 08:55:20|1762.4|1762.2|1764|1763.8|1764.2|1763.8|1762.4|1762.2|39735
1614243330000|2021-02-25 08:55:30|1764.2|1763.6|1763.6|1763|1764.2|1763.8|1763.4|1762.8|28564
1614243340000|2021-02-25 08:55:40|1763.4||1763.4||1763.4||1763.2||343
1614243350000|2021-02-25 08:55:50|1763.2|1762.8|1763|1762.6|1763.2|1763|1762.6|1762.2|6496
1614243360000|2021-02-25 08:56:00|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762|1761.6|5584
1614243370000|2021-02-25 08:56:10|1763|1762.4|1762.2|1761.8|1763.2|1763|1762|1761.6|23645
1614243380000|2021-02-25 08:56:20|1762.4|1762|1762.4|1761.8|1762.6|1762.4|1762.4|1761.8|1196
1614243390000|2021-02-25 08:56:30|1762|1761.6|1762.2|1762|1762.4|1762|1762|1761.6|1295
1614243400000|2021-02-25 08:56:40|1762|1761.8|1762.2|1762|1762.2|1762|1762|1761.8|3806
1614243410000|2021-02-25 08:56:50|1762.4|1762.2|1762.8|1762.4|1762.8|1762.6|1762.4|1762.2|1858
1614243420000|2021-02-25 08:57:00|1762.6|1762.2|1763.4|1763|1763.4|1763.2|1762.4|1762.2|8295
1614243430000|2021-02-25 08:57:10|1763.2|1763.2|1763.6|1763.2|1764.2|1763.8|1763.2|1763|15131
1614243440000|2021-02-25 08:57:20|1763.8|1763.4|1764.2|1764|1764.2|1764|1763.6|1763.4|18027
1614243450000|2021-02-25 08:57:30|1764|1763.8|1763.6|1763|1764.2|1764|1763.4|1763|4131
1614243460000|2021-02-25 08:57:40|1763.4|1763.2|1763.6|1763.2|1763.8|1763.6|1763.4|1763|1681
1614243470000|2021-02-25 08:57:50|1763.4|1763|1763.2|1762.8|1763.4|1763|1762.8|1762.6|2673
1614243480000|2021-02-25 08:58:00|1763|1762.6|1763.2|1763|1763.2|1763|1762|1761.6|1848
1614243490000|2021-02-25 08:58:10|1763.4|1763.2|1762.4|1762|1763.6|1763.2|1762.2|1761.8|11599
1614243500000|2021-02-25 08:58:20|1762.2|1761.8|1762|1761.8|1762.2|1761.8|1761.8|1761.4|1161
1614243510000|2021-02-25 08:58:30|1762.2|1762|1762.4|1762.2|1762.4|1762.2|1762.2|1761.8|15234
1614243520000|2021-02-25 08:58:40|1762.2|1762|1762|1761.8|1762.2|1762|1762|1761.6|5227
1614243530000|2021-02-25 08:58:50|1761.8|1761.6|1760.8|1760.4|1762|1761.6|1760.6|1760.4|20955
1614243540000|2021-02-25 08:59:00|1760.6|1760.2|1760.6|1760.2|1761|1760.4|1760.4|1760|5948
1614243550000|2021-02-25 08:59:10|1760.4|1760.4|1760.2|1759.8|1760.4|1760.4|1759.4|1759|14630
1614243560000|2021-02-25 08:59:20|1760.4|1760|1761.4|1761|1761.6|1761|1760.4|1760|5134
1614243570000|2021-02-25 08:59:30|1761.6|1761.2|1761.2|1760.8|1761.6|1761.4|1761|1760.8|2841
1614243580000|2021-02-25 08:59:40|1761|1761|1761.6|1761.2|1761.6|1761.2|1761|1760.8|4931
1614243590000|2021-02-25 08:59:50|1761.8|1761.4|1761.4|1761.2|1762|1761.6|1761.2|1761|9889
1614243600000|2021-02-25 09:00:00|1761.2|1761|1759.6|1759|1761.2|1761|1759.2|1759|4772
1614243610000|2021-02-25 09:00:10|1759.8|1759.2|1760|1759.6|1760|1759.8|1759.8|1759.2|994
1614243620000|2021-02-25 09:00:20|1759.8|1759.4|1759|1758.6|1759.8|1759.4|1759|1758.4|11340
1614243630000|2021-02-25 09:00:30|1759.2|1758.4|1759|1758.4|1759.2|1759|1758.6|1758.2|1600
1614243640000|2021-02-25 09:00:40|1758.8|1758.2|1759|1758.8|1759|1758.8|1758.4|1758|6011
1614243650000|2021-02-25 09:00:50|1759.2|1759|1759.2|1758.8|1760.2|1759.8|1759|1758.8|7908
1614243660000|2021-02-25 09:01:00|1759.8|1759.4|1761.6|1761.2|1761.6|1761.4|1759.6|1759.4|35723
1614243670000|2021-02-25 09:01:10|1761.8|1761.4|1762.6|1762.4|1762.6|1762.4|1761.6|1761.2|20026
1614243680000|2021-02-25 09:01:20|1762.8|1762.6|1763|1762.6|1763.4|1763.2|1762.6|1762.4|36074
1614243690000|2021-02-25 09:01:30|1762.8|1762.4|1763.4|1763|1763.8|1763.6|1762.6|1762.4|11146
1614243700000|2021-02-25 09:01:40|1763.2|1762.8|1763.8|1763.4|1763.8|1763.6|1763|1762.8|9308
1614243710000|2021-02-25 09:01:50|1763.6|1763.2|1763|1762.8|1763.6|1763.2|1762.8|1762.6|4211
1614243720000|2021-02-25 09:02:00|1762.8|1762.6|1763.2|1762.8|1763.2|1763|1762.4|1762.2|4935
1614243730000|2021-02-25 09:02:10|1763|1762.6|1763.6|1763.4|1763.6|1763.4|1762.6|1762.4|2239
1614243740000|2021-02-25 09:02:20|1763.4|1763.2|1763.4|1763|1763.4|1763.2|1763|1762.8|7615
1614243750000|2021-02-25 09:02:30|1763.2|1763.2|1763.4|1763|1763.4|1763.2|1763.2|1763|1114
1614243760000|2021-02-25 09:02:40|1763.6|1763.2|1764|1763.6|1764.2|1764|1763.6|1763.2|19182
1614243770000|2021-02-25 09:02:50|1764.2|1763.8|1764.2|1763.8|1764.4|1764|1763.6|1763.4|12849
1614243780000|2021-02-25 09:03:00|1764|1763.6|1764|1763.8|1764.2|1763.8|1763.8|1763.6|6781
1614243790000|2021-02-25 09:03:10|1764.4|1764|1765|1764.8|1765|1764.8|1764.4|1763.8|20626
1614243800000|2021-02-25 09:03:20|1765.2|1765|1766.6|1766|1766.6|1766.2|1765|1764.8|207518
1614243810000|2021-02-25 09:03:30|1766.8|1766.2|1766.8|1766.4|1767.2|1767|1766.6|1766.2|33859
1614243820000|2021-02-25 09:03:40|1766.6|1766.2|1767.2|1767|1767.2|1767|1766.4|1766|6734
1614243830000|2021-02-25 09:03:50|1767.4|1767.2|1767.6|1767.4|1768|1767.6|1767.2|1767.2|12589
1614243840000|2021-02-25 09:04:00|1767.4|1767.2|1767.8|1767.6|1767.8|1767.6|1767.4|1767|7270
1614243850000|2021-02-25 09:04:10|1767.6|1767.4|1765.8|1765.6|1767.6|1767.4|1765.2|1765|20062
1614243860000|2021-02-25 09:04:20|1765.6|1765.4|1765|1764.6|1765.8|1765.4|1765|1764.6|4037
1614243870000|2021-02-25 09:04:30|1765.2|1764.8|1765.6|1765|1765.6|1765.2|1765|1764.6|1050
1614243880000|2021-02-25 09:04:40|1765.4|1765.2|1765.8|1765.6|1766|1765.8|1765.2|1765|7319
1614243890000|2021-02-25 09:04:50|1766|1765.4|1765.8|1765.6|1766|1765.6|1765|1764.2|14474
1614243900000|2021-02-25 09:05:00|1765.6|1765.4|1765.6|1765.4|1765.6|1765.6|1765.4|1765|4785
1614243910000|2021-02-25 09:05:10|1765.4|1765.2|1767|1766.8|1767|1766.8|1765.4|1765|13533
1614243920000|2021-02-25 09:05:20|1767.2|1767|1767.8|1767.6|1767.8|1767.6|1767|1766.8|6448
1614243930000|2021-02-25 09:05:30|1767.6|1767.4|1767.2|1766.8|1768.2|1768|1767.2|1766.8|21453
1614243940000|2021-02-25 09:05:40|1767.4|1767|1767.6|1767.4|1767.6|1767.4|1767|1766.6|5594
1614243950000|2021-02-25 09:05:50|1767.8|1767.6|1767|1766.8|1768|1767.6|1766.8|1766.6|15373
1614243960000|2021-02-25 09:06:00|1767.2|1767|1766.4|1766|1767.2|1767|1766.2|1765.8|4331
1614243970000|2021-02-25 09:06:10|1766.2|1765.8|1767.4|1767.2|1767.6|1767.2|1766.2|1765.8|6554
1614243980000|2021-02-25 09:06:20|1767.6|1767|1768|1767.8|1768|1767.8|1767.4|1767|3029
1614243990000|2021-02-25 09:06:30|1768.2|1768|1767.2|1766.8|1768.2|1768|1766.8|1766.4|9723
1614244000000|2021-02-25 09:06:40|1767|1766.6|1765.6|1765.4|1767|1766.6|1765.2|1765|4040
1614244010000|2021-02-25 09:06:50|1765.8|1765.6|1765.2|1765|1766|1765.8|1765.2|1765|4700
1614244020000|2021-02-25 09:07:00|1765|1764.8|1766.4|1766|1766.8|1766.2|1764.4|1764|31610
1614244030000|2021-02-25 09:07:10|1766|1765.8|1766.8|1766.4|1766.8|1766.6|1766|1765.6|3932
1614244040000|2021-02-25 09:07:20|1767|1766.6|1767.2|1767|1767.6|1767.4|1766.6|1766.4|3197
1614244050000|2021-02-25 09:07:30|1767.4|1767.2|1766|1765.6|1767.6|1767.4|1766|1765.6|14923
1614244060000|2021-02-25 09:07:40|1766.2|1765.8|1766.2|1765.8|1766.4|1766.2|1765.8|1765.6|8238
1614244070000|2021-02-25 09:07:50|1766|1765.6|1764.8|1764.4|1766|1765.6|1764.6|1764.2|6313
1614244080000|2021-02-25 09:08:00|1764.6|1764.2|1765|1764.6|1765|1764.6|1764|1763.8|3921
1614244090000|2021-02-25 09:08:10|1765.2|1764.8|1765.2|1765|1765.4|1765.2|1764.8|1764.6|6581
1614244100000|2021-02-25 09:08:20|1765.6|1765.2|1765.8|1765.6|1765.8|1765.6|1765.6|1765.2|1579
1614244110000|2021-02-25 09:08:30|1766|1765.8|1766.6|1766.4|1766.6|1766.4|1765.8|1765.6|3252
1614244120000|2021-02-25 09:08:40|1766.8|1766.2|1766.2|1765.8|1767|1766.6|1766|1765.8|9004
1614244130000|2021-02-25 09:08:50|1766|1765.4|1766.2|1766|1766.2|1766|1765.6|1765.2|5430
1614244140000|2021-02-25 09:09:00|1766.4|1766.2|1766.8|1766.2|1766.8|1766.4|1766.4|1766.2|6753
1614244150000|2021-02-25 09:09:10|1767|1766.4|1767.6|1767.2|1767.6|1767.4|1766.6|1766.2|9907
1614244160000|2021-02-25 09:09:20|1767.4|1767|1767.4|1766.8|1768|1767.6|1767|1766.8|18935
1614244170000|2021-02-25 09:09:30|1767.6|1767|1766.8|1766.6|1767.6|1767.2|1766.4|1766.2|6774
1614244180000|2021-02-25 09:09:40|1766.6|1766.4|1767.6|1767.2|1767.8|1767.6|1766.6|1766.4|19832
1614244190000|2021-02-25 09:09:50|1767.4|1767|1767.4|1767|1767.8|1767.2|1767.2|1766.8|14121
1614244200000|2021-02-25 09:10:00|1767.2|1767.2|1767.4|1767.2|1767.4|1767.2|1767.2|1767|3137
1614244210000|2021-02-25 09:10:10|1767.2|1767|1767.2|1767|1767.4|1767.2|1767.2|1767|7897
1614244220000|2021-02-25 09:10:20|1767.4|1767.2|1767.4|1767.2|1767.4|1767.2|1767.4|1767|1070
1614244230000|2021-02-25 09:10:30|1767.2|1767|1767.2|1766.8|1767.2|1767.2|1766|1765.8|17084
1614244240000|2021-02-25 09:10:40|1767.6|1766.6|1766.4|1766|1767.8|1767.2|1766.4|1766|7598
1614244250000|2021-02-25 09:10:50|1766.2|1765.8|1766.8|1766.6|1766.8|1766.6|1766.2|1765.8|1906
1614244260000|2021-02-25 09:11:00|1766.6|1766.4|1765.8|1765.4|1766.6|1766.4|1765.8|1765.4|2451
1614244270000|2021-02-25 09:11:10|1765.2|1765.6|1765.2|1764.8|1765.6|1765.6|1764.2|1764|9698
1614244280000|2021-02-25 09:11:20|1765|1764.6|1764.8|1764.4|1765|1764.6|1764.6|1764.4|1195
1614244290000|2021-02-25 09:11:30|1764.6|1764.6|1765|1764.6|1765|1764.6|1764.6|1764.4|1022
1614244300000|2021-02-25 09:11:40|1765.2|1764.8|1765.2|1764.8|1765.2|1765|1765|1764.6|2431
1614244310000|2021-02-25 09:11:50|1765.4|1765|1765.4|1765|1765.6|1765.2|1765|1764.6|16649
1614244320000|2021-02-25 09:12:00|1765.6|1765.2|1766.2|1766|1766.2|1766|1765.6|1765.2|4825
1614244330000|2021-02-25 09:12:10|1766.4|1766.2|1766.6|1766.4|1766.6|1766.4|1766.4|1766.2|6123
1614244340000|2021-02-25 09:12:20|1766.4|1766.2|1766.6|1766.4|1766.6|1766.4|1766.4|1766|1993
1614244350000|2021-02-25 09:12:30|1766.8|1766.2|1767.4|1767.2|1767.4|1767.2|1766.6|1766.2|28853
1614244360000|2021-02-25 09:12:40|1767.6|1767|1767.2|1766.8|1767.6|1767.2|1766.6|1766.4|21591
1614244370000|2021-02-25 09:12:50|1767|1766.6|1767|1766.6|1767|1766.8|1766.8|1766.6|1772
1614244380000|2021-02-25 09:13:00|1766.8|1766.8|1767|1766.6|1767.4|1767|1766.8|1766.4|14602
1614244390000|2021-02-25 09:13:10|1766.8|1766.4|1767.4|1767|1767.4|1767|1766.4|1766.2|3470
1614244400000|2021-02-25 09:13:20|1767.2|1766.8|1766.6|1766.2|1767.2|1766.8|1766.4|1766.2|2802
1614244410000|2021-02-25 09:13:30|1766.4|1766|1767|1766.6|1767|1766.6|1766|1765.8|4695
1614244420000|2021-02-25 09:13:40|1766.8|1766.4|1767.2|1766.8|1767.2|1767|1766.6|1766.4|1628
1614244430000|2021-02-25 09:13:50|1767.4|1767|1767.4|1767.2|1767.4|1767.2|1767.2|1767|1645
1614244440000|2021-02-25 09:14:00|1767.2|1767|1767.2|1767|1767.6|1767.4|1767.2|1766.8|5425
1614244450000|2021-02-25 09:14:10|1767.4|1767.2|1768.4|1768.2|1768.6|1768.2|1767.4|1767.2|10151
1614244460000|2021-02-25 09:14:20|1768.6|1768.4|1768.8|1768.6|1768.8|1768.6|1768.4|1768.2|1810
1614244470000|2021-02-25 09:14:30|1769|1768.8|1769.6|1769.4|1769.6|1769.4|1769|1768.8|17823
1614244480000|2021-02-25 09:14:40|1769.4|1769.2|1769.6|1769.2|1769.6|1769.4|1769.2|1769|3654
1614244490000|2021-02-25 09:14:50|1769.4|1769|1769.6|1769.4|1770|1769.8|1769.4|1769|32183
1614244500000|2021-02-25 09:15:00|1769.8|1769.6|1771|1770.8|1771|1770.8|1769.8|1769.6|150298
1614244510000|2021-02-25 09:15:10|1771.2|1771|1771.4|1771.2|1771.6|1771.4|1771|1770.6|14782
1614244520000|2021-02-25 09:15:20|1771.6|1771|1771.2|1770.8|1771.6|1771|1771|1770.8|6753
1614244530000|2021-02-25 09:15:30|1771.4|1771|1771.4|1771.2|1771.8|1771.6|1770.6|1769.8|38182
1614244540000|2021-02-25 09:15:40|1771.6|1771.4|1772|1771.8|1772|1771.8|1771.4|1771|10363
1614244550000|2021-02-25 09:15:50|1772.2|1771.6|1773.2|1772.8|1773.2|1773|1772.2|1771.6|29948
1614244560000|2021-02-25 09:16:00|1773|1773|1773|1772.8|1773.4|1773.2|1773|1772.2|30377
1614244570000|2021-02-25 09:16:10|1772.8|1772.6|1772.2|1772|1772.8|1772.6|1772|1771.8|19282
1614244580000|2021-02-25 09:16:20|1772.4|1772.2|1772.6|1772.4|1772.6|1772.4|1772.4|1772|5322
1614244590000|2021-02-25 09:16:30|1772.8|1772.2|1772.4|1772|1772.8|1772.4|1772.2|1771.8|9988
1614244600000|2021-02-25 09:16:40|1772.2|1772.2|1772|1771.4|1772.4|1772.2|1771.6|1771.4|12225
1614244610000|2021-02-25 09:16:50|1771.8|1771.2|1771.4|1771|1771.8|1771.4|1771|1770.4|24315
1614244620000|2021-02-25 09:17:00|1771.2|1770.8|1771.2|1770.8|1771.2|1770.8|1770.6|1770.4|12058
1614244630000|2021-02-25 09:17:10|1771|1770.6|1771.6|1771.4|1771.6|1771.4|1770.6|1770.4|26332
1614244640000|2021-02-25 09:17:20|1771.4|1771.2|1771.2|1771|1771.8|1771.6|1771.2|1770.8|20806
1614244650000|2021-02-25 09:17:30|1771.4|1770.8|1772.2|1771.8|1772.2|1771.8|1771|1770.8|6115
1614244660000|2021-02-25 09:17:40|1772|1771.6|1771.6|1771.2|1772.2|1771.8|1771.4|1771|6039
1614244670000|2021-02-25 09:17:50|1771.8|1771|1771.4|1771.2|1771.8|1771.6|1771.4|1771|6939
1614244680000|2021-02-25 09:18:00|1771.2|1771|1770.8|1770.6|1771.4|1771.2|1770.6|1770.4|15624
1614244690000|2021-02-25 09:18:10|1770.6|1770.4|1770.8|1770.6|1771.2|1770.8|1770.4|1770|15302
1614244700000|2021-02-25 09:18:20|1771|1770.8|1771.6|1771.4|1771.6|1771.4|1771|1770.8|4263
1614244710000|2021-02-25 09:18:30|1771.8|1771.6|1772|1771.8|1772|1771.8|1771.8|1771.4|1925
1614244720000|2021-02-25 09:18:40|1772.2|1772|1773.6|1773.4|1774|1773.8|1772.2|1771.8|176320
1614244730000|2021-02-25 09:18:50|1773.4|1773.2|1773.6|1773.4|1773.6|1773.4|1773.4|1773|5900
1614244740000|2021-02-25 09:19:00|1773.4|1773.2|1773|1772.8|1773.6|1773.4|1773|1772.6|2310
1614244750000|2021-02-25 09:19:10|1773.2|1773|1773.4|1773|1773.4|1773|1772.8|1772.6|15217
1614244760000|2021-02-25 09:19:20|1773.2|1772.8|1771.2|1771|1773.4|1773|1771.2|1770.6|12894
1614244770000|2021-02-25 09:19:30|1771|1770.8|1770.2|1769.8|1771.2|1771|1770|1769.8|12966
1614244780000|2021-02-25 09:19:40|1770|1770|1770.8|1770.4|1771.2|1770.6|1770|1769.8|8038
1614244790000|2021-02-25 09:19:50|1770.6|1770.2|1770.8|1770.4|1771|1770.4|1769.8|1769.4|6611
1614244800000|2021-02-25 09:20:00|1770.6|1770.2|1770.8|1770.6|1771|1770.8|1770.6|1770.2|5665
1614244810000|2021-02-25 09:20:10|1771|1770.4|1771.2|1771|1771.2|1771|1770.6|1770.2|4920
1614244820000|2021-02-25 09:20:20|1771.4|1770.8|1771|1770.6|1771.4|1771.2|1770.8|1770.4|5361
1614244830000|2021-02-25 09:20:30|1770.8|1770.4|1770.6|1770.4|1771.4|1771|1770.4|1770|5736
1614244840000|2021-02-25 09:20:40|1770.4|1770.2|1770.4|1770.2|1770.6|1770.4|1770.2|1770|1085
1614244850000|2021-02-25 09:20:50|1770.6|1770.4|1770.6|1770.2|1770.6|1770.4|1770.4|1770.2|7668
1614244860000|2021-02-25 09:21:00|1770.4|1770.4|1770.6|1770.2|1771|1770.8|1770.4|1770|9310
1614244870000|2021-02-25 09:21:10|1770.4|1770.4|1770|1769.8|1770.4|1770.4|1769.4|1769.2|14133
1614244880000|2021-02-25 09:21:20|1769.6|1769.6|1770.4|1770|1770.6|1770.2|1769.6|1769.4|10243
1614244890000|2021-02-25 09:21:30|1770|1769.8|1768.4|1767.8|1770|1769.8|1768|1767.8|7702
1614244900000|2021-02-25 09:21:40|1768.2|1768|1766.6|1766|1768.2|1768|1766.2|1765.8|2406
1614244910000|2021-02-25 09:21:50|1766.8|1766.2|1766.4|1766|1767|1766.4|1765.8|1765.4|14873
1614244920000|2021-02-25 09:22:00|1766.2|1765.8|1766.4|1766.2|1767|1766.8|1766|1765.8|3674
1614244930000|2021-02-25 09:22:10|1766.6|1766.4|1766.4|1765.8|1767.4|1767|1765.8|1765.6|14072
1614244940000|2021-02-25 09:22:20|1766.2|1765.6|1765.8|1765.2|1766.2|1765.6|1765.4|1765|3901
1614244950000|2021-02-25 09:22:30|1765.6|1765|1765.6|1765.4|1765.6|1765.4|1765|1764.8|20267
1614244960000|2021-02-25 09:22:40|1765.8|1765.6|1766|1765.8|1766|1765.8|1765.6|1765.2|2331
1614244970000|2021-02-25 09:22:50|1766.2|1766|1766.2|1765.8|1766.6|1766.4|1766|1765.8|12249
1614244980000|2021-02-25 09:23:00|1766|1765.2|1765.8|1765.2|1766|1765.2|1765|1764.6|15539
1614244990000|2021-02-25 09:23:10|1765.4|1765|1763.8|1763.4|1765.4|1765|1763.8|1763.4|3091
1614245000000|2021-02-25 09:23:20|1763.6|1763.2|1763.6|1763|1764|1763.8|1763.4|1763|5786
1614245010000|2021-02-25 09:23:30|1763.4|1763.2|1763.8|1763.6|1764|1763.6|1763.4|1763|6897
1614245020000|2021-02-25 09:23:40|1764|1763.8|1764.2|1763.6|1764.2|1764|1764|1763.6|5742
1614245030000|2021-02-25 09:23:50|1764|1763.4|1764|1763.6|1764.6|1764.4|1764|1763.4|5159
1614245040000|2021-02-25 09:24:00|1764.2|1763.8|1762.4|1762|1764.4|1764|1762.4|1762|5718
1614245050000|2021-02-25 09:24:10|1762.2|1761.8|1761|1760.2|1762.2|1761.8|1760.2|1760|25600
1614245060000|2021-02-25 09:24:20|1760.8|1760.4|1761.8|1761.2|1761.8|1761.2|1760.2|1760|6671
1614245070000|2021-02-25 09:24:30|1762|1761.4|1762.2|1761.8|1762.6|1762.2|1761.6|1761.2|20210
1614245080000|2021-02-25 09:24:40|1762.4|1762|1762.2|1762|1762.6|1762.2|1761.8|1761.4|3874
1614245090000|2021-02-25 09:24:50|1762.4|1762.2|1762.4|1761.8|1762.6|1762.2|1762|1761.6|15791
1614245100000|2021-02-25 09:25:00|1762.2|1762|1760.8|1760.4|1762.6|1762.2|1760.8|1760.4|7687
1614245110000|2021-02-25 09:25:10|1761|1760.8|1760.6|1760|1761|1760.8|1759.8|1759.4|33365
1614245120000|2021-02-25 09:25:20|1760.2|1760.2|1760.8|1760.6|1760.8|1760.6|1759.8|1759.6|11020
1614245130000|2021-02-25 09:25:30|1760.6|1760.4|1760.6|1760.2|1760.8|1760.4|1760|1759.6|19496
1614245140000|2021-02-25 09:25:40|1760.4|1760.4|1760.4|1760|1760.6|1760.4|1760.2|1760|3143
1614245150000|2021-02-25 09:25:50|1760.2|1759.8|1760.6|1760.2|1760.6|1760.4|1759.8|1759.6|12849
1614245160000|2021-02-25 09:26:00|1760.4|1760|1760.6|1760.4|1760.6|1760.4|1760.2|1760|1425
1614245170000|2021-02-25 09:26:10|1760.4|1760.2|1760.4|1760.2|1760.6|1760.4|1759.8|1759.4|56491
1614245180000|2021-02-25 09:26:20|1760.6|1760|1760.6|1760.2|1760.8|1760.6|1760|1759.8|7900
1614245190000|2021-02-25 09:26:30|1760.4|1760|1760.8|1760.2|1760.8|1760.4|1759.8|1759.4|10109
1614245200000|2021-02-25 09:26:40|1760.6|1760|1760.8|1760.4|1760.8|1760.6|1760.2|1760|4722
1614245210000|2021-02-25 09:26:50|1760.4|1760.2|1760.8|1760.4|1761|1760.8|1760.4|1760.2|2316
1614245220000|2021-02-25 09:27:00|1761|1760.6|1761|1760.4|1761|1760.6|1760.6|1760.2|12009
1614245230000|2021-02-25 09:27:10|1760.8|1760.6|1760.6|1760.4|1760.8|1760.6|1760.6|1760.2|7976
1614245240000|2021-02-25 09:27:20|1761|1760.6|1761.2|1761|1761.4|1761.2|1761|1760.6|10803
1614245250000|2021-02-25 09:27:30|1761.4|1761.2|1761.8|1761.6|1762|1761.6|1761.4|1761.2|3731
1614245260000|2021-02-25 09:27:40|1762|1761.8|1763|1762.6|1763|1762.6|1761.8|1761.6|20584
1614245270000|2021-02-25 09:27:50|1763.2|1762.8|1762.4|1762|1763.4|1763|1762.2|1762|6498
1614245280000|2021-02-25 09:28:00|1762.2|1762.2|1761.6|1761.2|1762.2|1762.2|1761.6|1761|220
1614245290000|2021-02-25 09:28:10|1761.8|1761.4|1763|1762.8|1763|1762.8|1761.8|1761.4|4839
1614245300000|2021-02-25 09:28:20|1762.8|1762.6|1763|1762.8|1763.2|1762.8|1762.8|1762.6|20319
1614245310000|2021-02-25 09:28:30|1763.2||1763||1763.2||1763||8277
1614245320000|2021-02-25 09:28:40|1763.2|1763|1764.2|1763.8|1764.8|1764.4|1763|1763|18868
1614245330000|2021-02-25 09:28:50|1764.4|1764|1764.4|1764|1764.4|1764.2|1764.4|1764|2086
1614245340000|2021-02-25 09:29:00|1764.2|1763.8|1764.4|1764.2|1764.4|1764.2|1764.2|1763.8|6059
1614245350000|2021-02-25 09:29:10|1764.6|1764|1764.6|1764.2|1764.6|1764.4|1764.4|1764|5717
1614245360000|2021-02-25 09:29:20|1764.4|1764|1764.8|1764.6|1764.8|1764.6|1764.4|1764|6590
1614245370000|2021-02-25 09:29:30|1764.6|1764.4|1764.2|1764|1764.6|1764.6|1764.2|1764|8407
1614245380000|2021-02-25 09:29:40|1764.4|1764.2|1764.8|1764.4|1765|1764.6|1764.4|1764.2|1985
1614245390000|2021-02-25 09:29:50|1764.6|1764.6|1765|1764.4|1765|1764.6|1764.6|1764.4|439
1614245400000|2021-02-25 09:30:00|1764.6|1764.2|1765.8|1765.6|1766|1765.6|1764.6|1764.2|23110
1614245410000|2021-02-25 09:30:10|1766|1765.8|1766|1765.8|1766.2|1765.8|1765.8|1765.4|9751
1614245420000|2021-02-25 09:30:20|1765.8|1765.6|1765.2|1765|1766|1765.8|1765|1764.6|4861
1614245430000|2021-02-25 09:30:30|1765.4|1765.2|1765.6|1765.4|1765.6|1765.4|1765.2|1765.2|3321
1614245440000|2021-02-25 09:30:40|1765.4|1765.2|1765.6|1765.2|1765.6|1765.4|1765.4|1765|2646
1614245450000|2021-02-25 09:30:50||1765.4||1765.4||1765.4||1765.2|200
1614245460000|2021-02-25 09:31:00|1765.8|1765.6|1766|1765.6|1766|1765.8|1765.6|1765.6|5871
1614245470000|2021-02-25 09:31:10|1765.8|1765.4|1765.4|1765.2|1765.8|1765.6|1765|1764.8|15435
1614245480000|2021-02-25 09:31:20|1765.2|1765|1765.4|1765|1765.4|1765|1764.8|1764.4|8217
1614245490000|2021-02-25 09:31:30|1765.2|1764.8|1764.8|1764.6|1765.2|1765|1764.4|1764|3334
1614245500000|2021-02-25 09:31:40|1764.6|1764.4|1764.8|1764.6|1765|1764.6|1764.4|1764|6182
1614245510000|2021-02-25 09:31:50|1765|1764.8|1765|1764.6|1765|1764.8|1764.8|1764.6|2075
1614245520000|2021-02-25 09:32:00|1765.2|1764.8|1764.8|1764.6|1765.4|1765.2|1764.8|1764.6|16084
1614245530000|2021-02-25 09:32:10|1765|1764.8|1764.6|1764.2|1765|1764.8|1764.6|1764.2|12090
1614245540000|2021-02-25 09:32:20|1764.4|1764.4|1764.2|1763.8|1764.4|1764.4|1763.4|1763.2|4231
1614245550000|2021-02-25 09:32:30|1764.4|1764|1764|1763.8|1764.8|1764.6|1764|1763.8|9113
1614245560000|2021-02-25 09:32:40|1764.2|1764|1763.8|1763.4|1764.4|1764|1763.8|1763.4|7001
1614245570000|2021-02-25 09:32:50|1763.6|1763.2|1763|1762.8|1763.8|1763.4|1762.8|1762.6|3613
1614245580000|2021-02-25 09:33:00|1763.2|1763|1763.4|1763.2|1763.6|1763.4|1763.2|1763|5302
1614245590000|2021-02-25 09:33:10|1763.6|1763.4|1763.2|1762.8|1763.8|1763.6|1763.2|1762.8|2158
1614245600000|2021-02-25 09:33:20|1763|1763|1762.8|1762.2|1763.4|1763|1762.4|1762|10517
1614245610000|2021-02-25 09:33:30|1762.6|1762|1761.6|1761.4|1762.6|1762|1761.6|1761.2|78
1614245620000|2021-02-25 09:33:40|1761.4|1761.2|1761.4|1761|1761.4|1761.2|1761.4|1761|1403
1614245630000|2021-02-25 09:33:50|1761.6|1761.2|1761.6|1761.4|1761.8|1761.4|1761.4|1761.2|3884
1614245640000|2021-02-25 09:34:00|1761.8|1761.6|1760.6|1760|1762|1761.8|1760.6|1760|10208
1614245650000|2021-02-25 09:34:10|1760.2|1760.2|1760.6|1760|1760.6|1760.4|1760.2|1760|2046
1614245660000|2021-02-25 09:34:20|1760.4|1760.2|1761|1760.6|1761.2|1760.8|1760.4|1760.2|19027
1614245670000|2021-02-25 09:34:30|1761.2|1760.8|1761.8|1761.4|1761.8|1761.6|1761.2|1760.8|1957
1614245680000|2021-02-25 09:34:40|1762|1761.6|1761.8|1761.6|1762|1761.8|1761.8|1761.6|1093
1614245690000|2021-02-25 09:34:50|1762|1761.8|1761.8|1761.4|1762|1761.8|1761.4|1761.2|8086
1614245700000|2021-02-25 09:35:00|1761.6|1761.6|1763|1762.6|1763.2|1762.8|1761.6|1761.6|24468
1614245710000|2021-02-25 09:35:10|1763.2|1762.8|1763.6|1763.2|1763.6|1763.4|1763.2|1762.8|4714
1614245720000|2021-02-25 09:35:20|1763.4|1763.4|1762.6|1762.4|1764.2|1763.8|1762.2|1762|22530
1614245730000|2021-02-25 09:35:30|1763|1762.2|1762.8|1762.4|1763|1762.6|1762.6|1762.2|2649
1614245740000|2021-02-25 09:35:40|1762.6|1762.2|1760.4|1760.2|1762.6|1762.2|1760.4|1760|3129
1614245750000|2021-02-25 09:35:50|1760.6|1760|1759.8|1759.6|1760.6|1760.2|1759.8|1759.4|5723
1614245760000|2021-02-25 09:36:00|1759.6|1759.4|1759.8|1759.2|1759.8|1759.6|1759.4|1759.2|4361
1614245770000|2021-02-25 09:36:10|1759.6|1759|1759.4|1759|1759.6|1759|1758.6|1758.4|5450
1614245780000|2021-02-25 09:36:20|1759.2|1758.8|1760|1759.6|1760.2|1759.8|1759.2|1758.8|3323
1614245790000|2021-02-25 09:36:30|1760.2|1759.8|1761.2|1760.6|1761.2|1760.8|1760.2|1759.8|8419
1614245800000|2021-02-25 09:36:40|1761|1760.4|1759.6|1759|1761|1760.4|1759.2|1759|10515
1614245810000|2021-02-25 09:36:50|1759.4|1758.8|1759.4|1759|1759.4|1759.2|1758.8|1758.4|1731
1614245820000|2021-02-25 09:37:00|1759.2|1758.8|1759.8|1759.4|1760|1759.8|1759|1758.8|9583
1614245830000|2021-02-25 09:37:10|1760|1759.6|1759.8|1759.4|1760|1759.6|1759.6|1759.4|1342
1614245840000|2021-02-25 09:37:20|1759.6|1759.6|1760.2|1759.8|1760.6|1760.2|1759.6|1759.6|1421
1614245850000|2021-02-25 09:37:30|1760|1760|1760.8|1760|1760.8|1760.2|1760|1759.8|1715
1614245860000|2021-02-25 09:37:40|1761|1760.2|1760.8|1760.4|1761|1760.6|1760.6|1760.2|1940
1614245870000|2021-02-25 09:37:50|1761|1760.6|1761|1760.6|1761|1760.8|1760.8|1760.6|200
1614245880000|2021-02-25 09:38:00|1761.2|1760.8|1761.6|1761.4|1761.8|1761.4|1761.2|1760.8|4150
1614245890000|2021-02-25 09:38:10|1761.4|1761.2|1761|1760.8|1761.4|1761.2|1760.4|1760|11800
1614245900000|2021-02-25 09:38:20|1761.2|1761|1761.4|1761|1761.4|1761|1761.2|1760.8|608
1614245910000|2021-02-25 09:38:30|1761.2|1760.8|1760.6|1760.4|1761.2|1760.8|1760.6|1760.2|2901
1614245920000|2021-02-25 09:38:40|1760.4|1760.2|1760.6|1760.2|1760.6|1760.2|1760.4|1760.2|674
1614245930000|2021-02-25 09:38:50|1760.8|1760.4|1760.8|1760.6|1761.2|1760.8|1760.8|1760.4|3837
1614245940000|2021-02-25 09:39:00|1760.6|1760.4|1761|1760.6|1761.2|1761|1760.6|1760.2|12937
1614245950000|2021-02-25 09:39:10|1760.8|1760.4|1760.6|1760.2|1761|1760.4|1760.6|1760.2|1419
1614245960000|2021-02-25 09:39:20|1760.4|1760|1761|1760.6|1761|1760.6|1760.4|1760|6815
1614245970000|2021-02-25 09:39:30|1761.2|1760.4|1761.2|1760.8|1761.2|1761|1761.2|1760.4|256
1614245980000|2021-02-25 09:39:40|1761|1761|1761.2|1760.8|1761.2|1761|1761|1760.8|784
1614245990000|2021-02-25 09:39:50|1761.4|1761|1761.4|1761|1761.8|1761.4|1761.2|1761|2650
1614246000000|2021-02-25 09:40:00|1761.6|1761.2|1762.6|1762.2|1762.8|1762.6|1761.4|1761.2|15647
1614246010000|2021-02-25 09:40:10|1762.4|1762|1762.6|1762.2|1762.6|1762.2|1761.8|1761.4|34181
1614246020000|2021-02-25 09:40:20|1762.4|1762|1762.6|1762.4|1763|1762.4|1762.2|1762|2536
1614246030000|2021-02-25 09:40:30|1762.4|1762.2|1761.6|1761.4|1762.4|1762.2|1761.6|1761.4|9408
1614246040000|2021-02-25 09:40:40|1761.8|1761.2|1762.2|1761.6|1762.2|1761.6|1761.8|1761.2|446
1614246050000|2021-02-25 09:40:50|1762|1761.8|1762.4|1762|1762.4|1762|1761.8|1761.8|590
1614246060000|2021-02-25 09:41:00|1762.2|1762.2|1762.6|1762.2|1762.6|1762.2|1762.2|1762.2|1111
1614246070000|2021-02-25 09:41:10|1762.2|1761.8|1760.6|1760.4|1762.4|1762.2|1760.6|1760.2|15297
1614246080000|2021-02-25 09:41:20|1760.8|1760.6|1761.6|1761.2|1761.6|1761.2|1760.8|1760.6|6739
1614246090000|2021-02-25 09:41:30|1761.8|1761.4|1762.8|1762.2|1762.8|1762.2|1761.8|1761.4|8422
1614246100000|2021-02-25 09:41:40|1763|1762.4|1763.2|1762.8|1763.2|1763|1762.8|1762.4|646
1614246110000|2021-02-25 09:41:50|1763.4|1763|1763.6|1763.2|1763.6|1763.4|1762.8|1762.6|16004
1614246120000|2021-02-25 09:42:00|1763.4|1763|1761.6|1761.2|1763.4|1763|1761|1760.8|29284
1614246130000|2021-02-25 09:42:10|1761.2|1761|1761.6|1761|1761.6|1761.2|1760.8|1760.6|14354
1614246140000|2021-02-25 09:42:20|1761.4|1761.2|1762.2|1762|1763|1762.8|1761.4|1761.2|7847
1614246150000|2021-02-25 09:42:30|1762.4|1761.8|1762|1761.8|1762.8|1762.4|1762|1761.8|7410
1614246160000|2021-02-25 09:42:40|1762.2|1762|1762.6|1762|1762.6|1762.2|1762|1761.8|8061
1614246170000|2021-02-25 09:42:50|1762.2|1761.8|1761.8|1761.4|1762.4|1762|1761.8|1761.4|6220
1614246180000|2021-02-25 09:43:00|1762|1761.6|1762.6|1762.4|1762.6|1762.4|1762|1761.6|5571
1614246190000|2021-02-25 09:43:10|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1761.8|1761.6|11295
1614246200000|2021-02-25 09:43:20|1762|1761.8|1762.4|1762|1762.4|1762.2|1762|1761.6|11612
1614246210000|2021-02-25 09:43:30|1762.6|1762.2|1762.8|1762.4|1763|1762.6|1762.6|1762.2|3825
1614246220000|2021-02-25 09:43:40|1762.6||1762.6||1762.6||1762.6||200
1614246230000|2021-02-25 09:43:50|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|0
1614246240000|2021-02-25 09:44:00|1763|1762.8|1762.8|1762.6|1763|1762.8|1762.8|1762.6|1000
1614246250000|2021-02-25 09:44:10|1762.4|1762.4|1762.6|1762.2|1762.6|1762.6|1762.2|1762|12753
1614246260000|2021-02-25 09:44:20|1762.8|1762.4|1763.2|1762.8|1763.6|1763.4|1762.6|1762.4|6003
1614246270000|2021-02-25 09:44:30|1763.4|1763|1763.4|1763|1763.4|1763|1763.4|1763|0
1614246280000|2021-02-25 09:44:40|1763.2|1762.8|1763.2|1762.6|1763.2|1762.8|1762.8|1762.4|1642
1614246290000|2021-02-25 09:44:50|1763.4|1762.8|1763.6|1763.2|1763.6|1763.4|1763.4|1762.8|7153
1614246300000|2021-02-25 09:45:00|1763.4||1763.4||1763.4||1763.4||291
1614246310000|2021-02-25 09:45:10|1763.2|1763|1763.2|1762.8|1763.6|1763.2|1762.8|1762.6|8930
1614246320000|2021-02-25 09:45:20|1763|1762.6|1763|1762.8|1763|1762.8|1762.8|1762.6|3165
1614246330000|2021-02-25 09:45:30|1762.8|1762.6|1763|1762.6|1763|1762.6|1762.8|1762.6|3339
1614246340000|2021-02-25 09:45:40|1762.8|1762.4|1762.2|1762|1762.8|1762.4|1762|1761.8|11432
1614246350000|2021-02-25 09:45:50|1762|1761.8|1762.2|1761.8|1762.2|1762|1762|1761.8|501
1614246360000|2021-02-25 09:46:00|1762.4|1762|1762.8|1762.6|1763|1762.6|1762.4|1762|8331
1614246370000|2021-02-25 09:46:10|1762.6|1762.4|1762.8|1762.4|1763.2|1762.8|1762|1761.8|17542
1614246380000|2021-02-25 09:46:20|1763|1762.6|1762.6|1762.4|1763|1762.8|1762.6|1762.2|4995
1614246390000|2021-02-25 09:46:30|1762.8|1762.6|1763|1762.6|1763|1762.6|1762.6|1762.6|500
1614246400000|2021-02-25 09:46:40|1762.8|1762.4|1762.8|1762.6|1762.8|1762.6|1762.4|1762.2|5186
1614246410000|2021-02-25 09:46:50|||||||||1879
1614246420000|2021-02-25 09:47:00|1762.6|1762.4|1763|1762.6|1763|1762.8|1762.4|1762.2|2969
1614246430000|2021-02-25 09:47:10||1762.8||1762.8||1762.8||1762.4|1349
1614246440000|2021-02-25 09:47:20|1763.2|1763|1763.2|1763|1763.2|1763|1763.2|1763|652
1614246450000|2021-02-25 09:47:30|||||||||1000
1614246460000|2021-02-25 09:47:40|1763.4|1763.2|1763.2|1762.8|1763.4|1763.2|1763|1762.8|6991
1614246470000|2021-02-25 09:47:50|1763|1762.6|1762.4|1762.2|1763|1762.6|1762.2|1761.8|4586
1614246480000|2021-02-25 09:48:00|1762.6|1761.8|1762.4|1762|1762.6|1762.2|1762.2|1761.8|13186
1614246490000|2021-02-25 09:48:10|1762.2|1761.4|1761.6|1761.2|1762.2|1761.4|1761.4|1761.2|5824
1614246500000|2021-02-25 09:48:20|1761.4|1761|1761.2|1760.8|1761.4|1761|1761.2|1760.8|1549
1614246510000|2021-02-25 09:48:30|1761.4|1761|1762.8|1762.4|1762.8|1762.4|1761.4|1761|7853
1614246520000|2021-02-25 09:48:40|1762.6|1762.2|1762.4|1762.2|1762.6|1762.4|1762.4|1762.2|350
1614246530000|2021-02-25 09:48:50|1762.6|1762.4|1763.4|1763|1763.4|1763.2|1762.6|1762.4|2769
1614246540000|2021-02-25 09:49:00|1763.2|1762.8|1762.8|1762.2|1763.2|1762.8|1762.4|1762.2|2856
1614246550000|2021-02-25 09:49:10|1762.6|1762|1761.6|1761.2|1762.6|1762.2|1761.4|1761.2|8222
1614246560000|2021-02-25 09:49:20|1761.4|1761|1762|1761.6|1762|1761.6|1761.4|1761|1543
1614246570000|2021-02-25 09:49:30||1761.8||1761.6||1761.8||1761.6|3322
1614246580000|2021-02-25 09:49:40||1761.4||1761.6||1761.6||1761.4|100
1614246590000|2021-02-25 09:49:50|1762.2|1761.8|1762.6|1762.4|1762.6|1762.4|1762.2|1761.8|4119
1614246600000|2021-02-25 09:50:00|1762.8|1762.6|1764|1763.6|1764|1763.6|1762.8|1762.6|7910
1614246610000|2021-02-25 09:50:10|1763.8|1763.2|1763.8|1763.6|1764|1763.8|1763.4|1763.2|17256
1614246620000|2021-02-25 09:50:20|1763.6|1763.4|1763.4|1763|1764|1763.6|1763|1762.8|13825
1614246630000|2021-02-25 09:50:30|1763|1763.2|1762.6|1762.2|1763.2|1763.2|1762.2|1762|13799
1614246640000|2021-02-25 09:50:40|1762.8|1762|1762.4|1761.8|1762.8|1762|1761.8|1761.6|3733
1614246650000|2021-02-25 09:50:50|1762.6||1762.6||1762.6||1762.4||0
1614246660000|2021-02-25 09:51:00|1762|1762|1762.6|1762.2|1763|1762.6|1762|1761.8|3916
1614246670000|2021-02-25 09:51:10|1762.4|1762|1762.4|1762|1762.6|1762.2|1762.2|1761.8|5559
1614246680000|2021-02-25 09:51:20|1762.6||1762.6||1762.6||1762.2||2884
1614246690000|2021-02-25 09:51:30|1762.4|1762.2|1762.6|1762.2|1762.6|1762.2|1762.2|1762|3600
1614246700000|2021-02-25 09:51:40|1762.4|1762|1762.4|1761.8|1762.6|1762|1762|1761.8|3999
1614246710000|2021-02-25 09:51:50|1762.6|1762|1762.6|1762.2|1762.6|1762.2|1762.6|1762|1773
1614246720000|2021-02-25 09:52:00|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762.4|1762.2|1012
1614246730000|2021-02-25 09:52:10|1762.4|1762.4|1762.4|1762.2|1763|1762.6|1762.4|1762.2|3578
1614246740000|2021-02-25 09:52:20|1762.2|1762|1762.4|1762|1762.8|1762.6|1762.2|1762|8429
1614246750000|2021-02-25 09:52:30|1762.2|1762.4|1762.8|1762.4|1762.8|1762.4|1762.2|1762.4|6327
1614246760000|2021-02-25 09:52:40|1762.6|1762.2|1762.6|1762.2|1762.8|1762.2|1762.2|1762|3087
1614246770000|2021-02-25 09:52:50|1762.8|1762.4|1761.6|1761.4|1763.2|1762.8|1761.6|1761.4|12767
1614246780000|2021-02-25 09:53:00|1761.4|1761.2|1761|1760.6|1761.4|1761.2|1760.8|1760.6|5702
1614246790000|2021-02-25 09:53:10|1761.2|1760.8|1760.8|1760.6|1761.2|1761|1760.8|1760.6|4490
1614246800000|2021-02-25 09:53:20|1761||1761.2||1761.2||1761||2680
1614246810000|2021-02-25 09:53:30|1760.8|1760.8|1761|1760.6|1761.4|1760.8|1760.8|1760.6|1786
1614246820000|2021-02-25 09:53:40|1761.4|1760.8|1762.2|1762|1762.2|1762|1761.4|1760.8|15415
1614246830000|2021-02-25 09:53:50|1762.4|1762.2|1762.8|1762.6|1762.8|1762.6|1762.2|1762.2|3517
1614246840000|2021-02-25 09:54:00|1763|1762.4|1762.6|1762.2|1763|1762.4|1762.6|1762.2|2125
1614246850000|2021-02-25 09:54:10|1762.4|1762|1762.6|1762.4|1762.6|1762.4|1761.8|1761.6|3386
1614246860000|2021-02-25 09:54:20|1762.4|1762.2|1762.8|1762.2|1762.8|1762.2|1761.8|1761.4|5066
1614246870000|2021-02-25 09:54:30|1763|1762|1762.2|1761.8|1763|1762|1762|1761.8|1081
1614246880000|2021-02-25 09:54:40|1762|1762|1761.8|1761.6|1762.2|1762|1761.8|1761.6|1135
1614246890000|2021-02-25 09:54:50|1762|1761.8|1762|1761.6|1762|1761.8|1761.8|1761.6|521
1614246900000|2021-02-25 09:55:00|1761.8|1761.8|1762.2|1762|1762.4|1762.2|1761.8|1761.8|1848
1614246910000|2021-02-25 09:55:10|1762|1761.8|1761.8|1761.6|1762|1762|1761.6|1761.4|10239
1614246920000|2021-02-25 09:55:20|1762|1761.8|1762.2|1761.8|1762.2|1762|1762|1761.8|2263
1614246930000|2021-02-25 09:55:30|1762.4|1762|1762.8|1762.4|1762.8|1762.6|1762.4|1762|6379
1614246940000|2021-02-25 09:55:40|1762.6|1762.2|1762.6|1762.4|1762.8|1762.4|1762.4|1762.2|9245
1614246950000|2021-02-25 09:55:50|1762.8|1762.2|1762.8|1762.2|1762.8|1762.4|1762.4|1762.2|2851
1614246960000|2021-02-25 09:56:00|1762.6|1762.4|1762.8|1762.4|1762.8|1762.6|1762.6|1762.4|200
1614246970000|2021-02-25 09:56:10||1762.6||1762.6||1762.6||1762.6|0
1614246980000|2021-02-25 09:56:20|1763|1762.8|1762.8|1762.4|1763|1762.8|1762.4|1762.2|6578
1614246990000|2021-02-25 09:56:30|1763|1762.2|1763.4|1762.8|1763.4|1763|1763|1762.2|3265
1614247000000|2021-02-25 09:56:40|1763.6|1763|1763.8|1763.4|1764|1763.6|1763.6|1763|500
1614247010000|2021-02-25 09:56:50|1763.6||1763.8||1763.8||1763.6||0
1614247020000|2021-02-25 09:57:00|1763.6|1763.6|1764|1763.6|1764|1763.6|1763.6|1763.6|1517
1614247030000|2021-02-25 09:57:10|1763.8|1763.8|1764.4|1764|1764.4|1764.2|1763.8|1763.8|4012
1614247040000|2021-02-25 09:57:20|1764.2|1764.2|1764.4|1764.2|1764.4|1764.2|1764.2|1764|700
1614247050000|2021-02-25 09:57:30|1764.2|1764|1764.4|1764.2|1764.6|1764.4|1764|1763.8|11012
1614247060000|2021-02-25 09:57:40|||||||||15
1614247070000|2021-02-25 09:57:50|1764.6|1764.4|1764.6|1764.2|1764.6|1764.4|1764.6|1764.2|3388
1614247080000|2021-02-25 09:58:00||1764.4||1764.4||1764.4||1764.4|0
1614247090000|2021-02-25 09:58:10|1764.8|1764.6|1764.8|1764.6|1765|1764.6|1764.8|1764.6|6836
1614247100000|2021-02-25 09:58:20|1765|1764.4|1764.8|1764.4|1765|1764.4|1764.6|1764.4|3375
1614247110000|2021-02-25 09:58:30|1764.6|1764.2|1764.8|1764.4|1764.8|1764.4|1764.6|1764.2|9672
1614247130000|2021-02-25 09:58:50|1764.6|1764.6|1764.8|1764.6|1764.8|1764.6|1764.6|1764.6|199
1614247140000|2021-02-25 09:59:00|1765||1765||1765||1765||1659
1614247150000|2021-02-25 09:59:10|1765.2|1764.8|1765.4|1765.2|1765.4|1765.2|1765|1764.6|10135
1614247170000|2021-02-25 09:59:30|1765.6|1765.4|1765.8|1765.4|1766|1765.6|1765.4|1765.2|4743
1614247180000|2021-02-25 09:59:40|1765.6|1765.6|1765.6|1765.2|1765.6|1765.6|1765.4|1765.2|1220
1614247190000|2021-02-25 09:59:50|||||||||300
1614247200000|2021-02-25 10:00:00|||||||||14
1614247210000|2021-02-25 10:00:10|1765.8|1765.4|1766|1765.6|1766|1765.8|1765.8|1765.2|3610
1614247220000|2021-02-25 10:00:20|1766.2|1765.8|1766.8|1766.4|1766.8|1766.4|1766.2|1765.8|4674
1614247230000|2021-02-25 10:00:30|1767|1766.6|1767.4|1767.2|1767.8|1767.6|1767|1766.6|12797
1614247240000|2021-02-25 10:00:40|1767.2|1767|1767|1766.6|1767.2|1767.2|1767|1766.4|2168
1614247250000|2021-02-25 10:00:50|1766.8||1766.8||1766.8||1766.8||0
1614247260000|2021-02-25 10:01:00|1766.6|1766.4|1766.6|1766.2|1766.6|1766.6|1766.6|1766.2|1555
1614247270000|2021-02-25 10:01:10|1766.8|1766.4|1767|1766.8|1767|1766.8|1766.8|1766.4|5498
1614247280000|2021-02-25 10:01:20|1767.2|1767|1767.2|1767|1767.2|1767|1767|1766.8|3690
1614247290000|2021-02-25 10:01:30|||||||||640
1614247300000|2021-02-25 10:01:40|1767|1766.8|1767|1766.8|1767|1766.8|1767|1766.8|1658
1614247310000|2021-02-25 10:01:50|1767.2|1767|1767.6|1767.4|1767.6|1767.4|1767.2|1767|5642
1614247320000|2021-02-25 10:02:00|1767.8|1767.6|1767.8|1767.4|1767.8|1767.6|1767.4|1767.2|3640
1614247340000|2021-02-25 10:02:20|1767.6|1767.6|1767.6|1767.4|1767.6|1767.6|1767.6|1767.4|2500
1614247350000|2021-02-25 10:02:30|1767.4|1767.2|1768|1767.8|1768|1767.8|1767.4|1767.2|3798
1614247360000|2021-02-25 10:02:40|1768.2|1768|1768.6|1768.2|1768.6|1768.4|1768|1767.8|18719
1614247370000|2021-02-25 10:02:50|1768.4|1768|1768.2|1768|1768.4|1768|1768|1767.8|3047
1614247380000|2021-02-25 10:03:00|1768.4|1767.8|1768.2|1767.8|1768.4|1768|1768|1767.8|2346
1614247390000|2021-02-25 10:03:10|1768|1767.6|1767.6|1767.2|1768|1767.6|1767.6|1767.2|1877
1614247400000|2021-02-25 10:03:20|1767.4|1767|1768.2|1768|1768.2|1768|1767.4|1767|8850
1614247410000|2021-02-25 10:03:30|1768|1767.8|1768.2|1767.8|1768.2|1767.8|1768|1767.6|1828
1614247420000|2021-02-25 10:03:40|1768|1767.6|1768|1767.6|1768|1767.6|1768|1767.6|0
1614247430000|2021-02-25 10:03:50|1767.8|1767.4|1766.4|1766|1767.8|1767.4|1766.2|1766|4245
1614247440000|2021-02-25 10:04:00|1766.6|1766.2|1766.4|1766|1767|1766.8|1766.4|1766|13217
1614247450000|2021-02-25 10:04:10|1766.2|1765.8|1766.6|1766|1766.6|1766.2|1766|1765.8|650
1614247460000|2021-02-25 10:04:20|1766.4|1765.8|1766|1765.8|1766.4|1766|1766|1765.8|90
1614247470000|2021-02-25 10:04:30|1766.2|1766|1765.2|1765|1766.2|1766|1765.2|1765|4509
1614247480000|2021-02-25 10:04:40|1765|1764.8|1764.8|1764.2|1765|1764.8|1764.6|1764.2|29085
1614247490000|2021-02-25 10:04:50|1764.6|1764|1763.4|1763|1764.6|1764|1763.2|1763|2615
1614247500000|2021-02-25 10:05:00|1763.2|1762.8|1764|1763.4|1764|1763.4|1762.6|1762.4|2773
1614247510000|2021-02-25 10:05:10|1763.8|1763.8|1763|1762.6|1763.8|1763.8|1763|1762.6|5331
1614247520000|2021-02-25 10:05:20|1762.8|1762.4|1763|1762.6|1763|1762.6|1762.6|1762.4|168
1614247530000|2021-02-25 10:05:30|1763.2|1762.8|1763.6|1763.4|1763.6|1763.4|1763.2|1762.6|1289
1614247540000|2021-02-25 10:05:40|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|0
1614247550000|2021-02-25 10:05:50|1763.6|1763.4|1763.8|1763.4|1763.8|1763.6|1763.6|1763.2|386
1614247560000|2021-02-25 10:06:00|1764|1763.6|1764.2|1764|1764.2|1764|1764|1763.6|2691
1614247570000|2021-02-25 10:06:10|1764|1763.8|1764.4|1764|1764.4|1764.2|1764|1763.8|1833
1614247580000|2021-02-25 10:06:20|1764.6|1764.2|1765|1764.6|1765|1764.6|1764.6|1764.2|509
1614247590000|2021-02-25 10:06:30|1764.8|1764.4|1764.4|1764|1764.8|1764.4|1764.4|1764|1347
1614247600000|2021-02-25 10:06:40|1764.2|1763.8|1763.6|1763.2|1764.2|1763.8|1763.4|1763.2|1667
1614247610000|2021-02-25 10:06:50|1763.8|1763.4|1763.8|1763.4|1763.8|1763.6|1763.6|1763.2|2749
1614247620000|2021-02-25 10:07:00|1764|1763.6|1764|1763.6|1764|1763.8|1764|1763.6|2075
1614247630000|2021-02-25 10:07:10|1763.8|1763.8|1763.8|1763.6|1764|1763.8|1763.8|1763.6|839
1614247640000|2021-02-25 10:07:20|1764|1763.4|1764|1763.6|1764|1763.8|1763.8|1763.4|4225
1614247650000|2021-02-25 10:07:30|1763.8|1763.4|1763.8|1763.6|1763.8|1763.6|1763.6|1763.2|3401
1614247660000|2021-02-25 10:07:40|1763.6|1763.4|1763.6|1763.4|1763.6|1763.4|1763.4|1763|300
1614247670000|2021-02-25 10:07:50|1763.8|1763.6|1763.8|1763.4|1764|1763.8|1763.8|1763.4|2348
1614247690000|2021-02-25 10:08:10|1763.6|1763.2|1763.6|1763.4|1763.6|1763.4|1763.4|1763.2|1493
1614247700000|2021-02-25 10:08:20|1763.8|1763.6|1764.2|1764|1764.2|1764|1763.8|1763.6|4366
1614247710000|2021-02-25 10:08:30|1764|1763.8|1763.4|1763|1764|1763.8|1763.2|1763|8372
1614247720000|2021-02-25 10:08:40|1763.6|1763.2|1763.6|1763.2|1764|1763.6|1763|1762.6|3523
1614247730000|2021-02-25 10:08:50|1763.4|1763.4|1762.8|1762.4|1763.8|1763.4|1762.8|1762.4|2254
1614247740000|2021-02-25 10:09:00|1762.6|1762.2|1762.2|1761.8|1762.6|1762.4|1762.2|1761.8|1907
1614247750000|2021-02-25 10:09:10|1762|1761.6|1761.8|1761.6|1762|1761.8|1761.8|1761.4|228
1614247760000|2021-02-25 10:09:20|1762|1761.8|1762.4|1762.2|1762.4|1762.2|1762|1761.8|2442
1614247770000|2021-02-25 10:09:30|1762.2|1762|1762.2|1761.8|1762.4|1762.2|1761.8|1761.6|14185
1614247780000|2021-02-25 10:09:40|1762.4|1762|1762.6|1762.4|1762.6|1762.4|1762.2|1762|2062
1614247790000|2021-02-25 10:09:50|1762.8|1762.6|1763|1762.8|1763|1762.8|1762.6|1762.6|4504
1614247800000|2021-02-25 10:10:00|1763.2|1763|1763.6|1763.2|1763.6|1763.2|1763.2|1763|7511
1614247810000|2021-02-25 10:10:10|1763.4|1763.4|1763.4|1763|1763.4|1763.4|1763|1762.8|5628
1614247830000|2021-02-25 10:10:30|1763.2|1763.2|1763.6|1763.4|1763.6|1763.4|1763.2|1763|4674
1614247840000|2021-02-25 10:10:40|1763.8|1763.6|1764.4|1763.8|1764.4|1763.8|1763.8|1763.6|1624
1614247850000|2021-02-25 10:10:50|1764.2|1764|1764.8|1764.4|1764.8|1764.4|1764.2|1764|0
1614247860000|2021-02-25 10:11:00|1764.6|1764.2|1764.8|1764.4|1764.8|1764.6|1764.4|1764.2|4512
1614247870000|2021-02-25 10:11:10|1765|1764.6|1765|1764.6|1765|1764.8|1764.6|1764.4|7784
1614247880000|2021-02-25 10:11:20|1764.8|1764.4|1764.4|1764|1764.8|1764.4|1764.4|1764|1863
1614247890000|2021-02-25 10:11:30|1764|1763.8|1763.8|1763.4|1764|1763.8|1763.6|1763.2|1311
1614247900000|2021-02-25 10:11:40|1763.6|1763.2|1763.8|1763.4|1763.8|1763.6|1763.2|1762.8|7301
1614247920000|2021-02-25 10:12:00|1763.6|1763.2|1763.4|1763|1763.6|1763.2|1763.4|1763|2961
1614247940000|2021-02-25 10:12:20|1763.2|1762.8|1762.6|1762.2|1763.2|1762.8|1762.6|1762.2|5534
1614247950000|2021-02-25 10:12:30|1762.4|1762.4|1762.8|1762.4|1762.8|1762.6|1762.4|1762.4|826
1614247960000|2021-02-25 10:12:40|1762.6|1762.2|1762.8|1762.4|1762.8|1762.4|1762.4|1762.2|2751
1614247970000|2021-02-25 10:12:50|1762.6|1762.2|1762.8|1762.2|1762.8|1762.4|1762.2|1762|5750
1614247980000|2021-02-25 10:13:00|1762.6|1762.4|1763|1762.6|1763|1762.8|1762.6|1762.4|6786
1614247990000|2021-02-25 10:13:10|1762.8|1762.4|1762.8|1762.4|1763.2|1763|1762.6|1762.4|2206
1614248000000|2021-02-25 10:13:20|1762.6||1762.8||1762.8||1762.6||350
1614248010000|2021-02-25 10:13:30|1762.6|1762.2|1762.2|1761.8|1762.8|1762.2|1762|1761.8|3045
1614248020000|2021-02-25 10:13:40|1762|1761.6|1762.4|1762.2|1762.4|1762.2|1761.8|1761.4|1245
1614248030000|2021-02-25 10:13:50|1762.2|1762|1762.6|1762.2|1762.6|1762.4|1762.2|1762|1015
1614248040000|2021-02-25 10:14:00|1762.8|1762.4|1763|1762.8|1763|1762.8|1762.8|1762.4|631
1614248050000|2021-02-25 10:14:10|1762.8|1762.6|1763.2|1763|1763.6|1763.2|1762.8|1762.6|18216
1614248060000|2021-02-25 10:14:20|1763.4|1763.2|1762.6|1762.2|1763.4|1763.2|1762.6|1762.2|1595
1614248070000|2021-02-25 10:14:30|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762.6|1762.2|160
1614248080000|2021-02-25 10:14:40|1762.8|1762.4|1762|1761.6|1763|1762.8|1762|1761.6|5845
1614248090000|2021-02-25 10:14:50|1761.8|1761.8|1762|1761.4|1762|1761.8|1761.8|1761.4|340
1614248100000|2021-02-25 10:15:00|1761.8|1761.2|1762|1761.8|1762|1761.8|1761.6|1761.2|1048
1614248110000|2021-02-25 10:15:10|1761.8|1761.6|1762.2|1762|1762.2|1762|1761.8|1761.6|3441
1614248120000|2021-02-25 10:15:20|1762.4|1762.2|1762.4|1762|1762.4|1762.2|1762.2|1762|2525
1614248130000|2021-02-25 10:15:30|1762.6|1762.2|1762.6|1762.4|1762.8|1762.6|1762.6|1762.2|7382
1614248140000|2021-02-25 10:15:40|1762.8|1762.6|1762.8|1762.6|1763|1762.8|1762.8|1762.6|3271
1614248150000|2021-02-25 10:15:50|1763|1762.4|1762.6|1762.4|1763|1762.6|1762.6|1762.4|4052
1614248160000|2021-02-25 10:16:00|1762.8|1762.6|1763|1762.6|1763|1762.8|1762.4|1762|18241
1614248170000|2021-02-25 10:16:10|1762.8|1762.8|1762.6|1762.2|1762.8|1762.8|1762.6|1762.2|9375
1614248180000|2021-02-25 10:16:20|1762.8|1762.4|1763.4|1762.8|1763.4|1763|1762.8|1762.4|15358
1614248190000|2021-02-25 10:16:30|1763.2|1762.6|1763|1762.6|1763.4|1762.6|1762.8|1762.6|0
1614248200000|2021-02-25 10:16:40|1763.2|1762.8|1763.2|1762.8|1763.2|1762.8|1763.2|1762.8|2373
1614248210000|2021-02-25 10:16:50|1763|1762.6|1763.2|1762.8|1763.2|1762.8|1762.8|1762.6|2716
1614248220000|2021-02-25 10:17:00|1763|1763|1764|1763.8|1764|1763.8|1763|1763|7462
1614248230000|2021-02-25 10:17:10|1764.2|1764|1764|1763.4|1764.4|1764|1763.8|1763.4|2414
1614248240000|2021-02-25 10:17:20|1763.8|1763.6|1764.6|1764.4|1764.6|1764.4|1763.6|1763.4|7610
1614248250000|2021-02-25 10:17:30|1764.8|1764.2|1764.4|1764|1764.8|1764.4|1764.2|1764|3791
1614248260000|2021-02-25 10:17:40|1764.2|1763.8|1764|1763.6|1764.2|1764|1763.8|1763.4|5973
1614248270000|2021-02-25 10:17:50|1764.2|1763.8|1764.4|1764|1764.4|1764|1764.2|1763.8|1251
1614248280000|2021-02-25 10:18:00|1764.6|1764.2|1765|1764.8|1765|1764.8|1764.6|1764.2|3129
1614248290000|2021-02-25 10:18:10|1765.2|1765|1764.6|1764.2|1765.6|1765.4|1764.4|1764.2|47203
1614248300000|2021-02-25 10:18:20|1764.4|1764|1764.4|1764.2|1764.8|1764.2|1764|1763.8|7925
1614248310000|2021-02-25 10:18:30|1764.6|1764.4|1765.8|1765.4|1765.8|1765.6|1764.6|1764.2|22636
1614248320000|2021-02-25 10:18:40|1765.6|1765.6|1766.6|1766.2|1766.6|1766.2|1765.6|1765.4|8569
1614248330000|2021-02-25 10:18:50|1766.4|1766.4|1767.4|1767|1767.8|1767.6|1766.4|1766.2|21823
1614248340000|2021-02-25 10:19:00|1767.2|1766.8|1767.8|1767|1767.8|1767.4|1767.2|1766.8|4985
1614248350000|2021-02-25 10:19:10|1767.6|1767.2|1768|1767.4|1768|1767.8|1767.6|1767.2|4490
1614248360000|2021-02-25 10:19:20|1767.8|1767.2|1767.6|1767.2|1767.8|1767.6|1767.4|1767.2|5059
1614248370000|2021-02-25 10:19:30|1767.8|1767.4|1767.8|1767.4|1768|1767.8|1767.4|1767.2|6915
1614248380000|2021-02-25 10:19:40|1767.6|1767.2|1767.4|1767|1767.6|1767.4|1767.4|1767|4327
1614248390000|2021-02-25 10:19:50|1767.6|1767.2|1767.6|1767.2|1767.6|1767.2|1767.2|1767|2555
1614248400000|2021-02-25 10:20:00|1767.8|1767.4|1767.8|1767.4|1767.8|1767.4|1767.8|1767.4|1255
1614248410000|2021-02-25 10:20:10|1768|1767.6|1768|1767.6|1768|1767.8|1767.6|1767.2|5237
1614248420000|2021-02-25 10:20:20|1768.2|1767.8|1768.8|1768.4|1768.8|1768.4|1768.2|1767.8|5765
1614248430000|2021-02-25 10:20:30|1768.4|1768.2|1769.4|1769.2|1769.4|1769.2|1768.4|1768.2|6631
1614248440000|2021-02-25 10:20:40|1769.6|1769|1769.6|1769.4|1769.8|1769.4|1769.4|1769|6717
1614248450000|2021-02-25 10:20:50|1769.8|1769.6|1769.8|1769.4|1770|1769.8|1769.8|1769.4|8303
1614248460000|2021-02-25 10:21:00|1770|1769.6|1770|1769.8|1770|1769.8|1769.8|1769.6|915
1614248470000|2021-02-25 10:21:10|1770.2|1770|1771.4|1771|1771.6|1771.2|1770.2|1770|72935
1614248480000|2021-02-25 10:21:20|1771.2|1771.2|1771.8|1771.4|1771.8|1771.4|1771.2|1771.2|891
1614248490000|2021-02-25 10:21:30|1771.6|1771.6|1772|1771.8|1772|1771.8|1771.6|1771.4|10690
1614248500000|2021-02-25 10:21:40|||||||||600
1614248520000|2021-02-25 10:22:00|1772.2|1772|1774.2|1774|1774.2|1774|1772.2|1771.8|97668
1614248530000|2021-02-25 10:22:10|1774.4|1774.2|1773|1772.4|1774.6|1774.2|1772.8|1772.4|16073
1614248540000|2021-02-25 10:22:20|1772.8|1772.6|1772.8|1772.4|1773|1772.8|1772.6|1772.4|5368
1614248550000|2021-02-25 10:22:30|1772.6|1772.6|1772.8|1772.4|1773|1772.6|1772.4|1772.2|13703
1614248560000|2021-02-25 10:22:40|1772.6|1772.2|1772.4|1772|1773|1772.8|1772.2|1772|9942
1614248570000|2021-02-25 10:22:50|1772.2|1771.8|1770.4|1770|1772.2|1771.8|1770.4|1770|37294
1614248580000|2021-02-25 10:23:00|1770.2|1770.2|1769.4|1769|1770.4|1770.2|1769.2|1769|13057
1614248590000|2021-02-25 10:23:10|1769.2|1768.8|1770|1769.4|1770.2|1769.8|1768.8|1768.6|3663
1614248600000|2021-02-25 10:23:20|1769.8|1769.6|1768.8|1768.4|1770.4|1769.8|1768.8|1768.2|3625
1614248610000|2021-02-25 10:23:30|1769|1768.6|1769|1768.6|1769.2|1769|1768.6|1768.4|11447
1614248620000|2021-02-25 10:23:40|1768.8|1768.4|1768.4|1768|1768.8|1768.4|1768.2|1768|975
1614248630000|2021-02-25 10:23:50|1768.6|1768.2|1769.4|1768.8|1769.8|1769.4|1768.6|1768.2|9497
1614248640000|2021-02-25 10:24:00|1769.2|1769|1769|1768.6|1769.4|1769|1769|1768.6|2271
1614248650000|2021-02-25 10:24:10|1769.2|1768.8|1769.6|1769.2|1769.6|1769.2|1769.2|1768.8|7081
1614248660000|2021-02-25 10:24:20|1769.8|1769.4|1770|1769.6|1770|1769.6|1769.8|1769.4|25
1614248670000|2021-02-25 10:24:30|1769.8|1769.4|1770.2|1769.8|1770.4|1770|1769.8|1769.4|15201
1614248680000|2021-02-25 10:24:40|1770|1769.6|1769.8|1769.6|1770|1769.6|1769.8|1769.6|2403
1614248690000|2021-02-25 10:24:50|1770|1769.8|1769.4|1769|1770|1769.8|1769.4|1768.8|14300
1614248700000|2021-02-25 10:25:00|1769.6|1769.2|1768.6|1768.2|1769.6|1769.2|1768.4|1768|1321
1614248710000|2021-02-25 10:25:10|1768.8|1768|1768.8|1768.4|1769|1768.4|1768.6|1768|1923
1614248720000|2021-02-25 10:25:20|1769|1768.6|1769.2|1768.8|1769.2|1769|1769|1768.6|3119
1614248730000|2021-02-25 10:25:30||1769||1769||1769||1768.8|152
1614248740000|2021-02-25 10:25:40|1769|1768.8|1767.8|1767.4|1769|1769|1767.4|1767.2|21967
1614248750000|2021-02-25 10:25:50|1767.4|1767.2|1768|1767.4|1768|1767.6|1767|1766.6|3879
1614248760000|2021-02-25 10:26:00|1767.8|1767.2|1768|1767.4|1768|1767.4|1767.6|1767.2|258
1614248770000|2021-02-25 10:26:10|1768.2|1767.6|1767.8|1767.4|1768.8|1768.4|1767.6|1767|13019
1614248780000|2021-02-25 10:26:20|1767.6|1767.2|1768.6|1768.2|1768.6|1768.2|1767.6|1767.2|11947
1614248790000|2021-02-25 10:26:30|1768.4|1768|1768.2|1767.6|1768.4|1768|1767.6|1767.4|1739
1614248800000|2021-02-25 10:26:40|1768|1767.4|1767.6|1767.4|1768|1767.6|1767.6|1767.2|6962
1614248810000|2021-02-25 10:26:50|1767.8|1767.6|1768|1767.6|1768.2|1767.8|1767.8|1767.6|1088
1614248820000|2021-02-25 10:27:00|1767.8|1767.4|1767.8|1767.4|1768|1767.6|1767.6|1767.2|12495
1614248830000|2021-02-25 10:27:10|1767.6|1767.6|1768|1767.6|1768|1767.8|1767.6|1767.4|1418
1614248840000|2021-02-25 10:27:20|1767.8|1767.4|1767.6|1767.2|1767.8|1767.6|1767.2|1767|14580
1614248850000|2021-02-25 10:27:30|1767.8|1767.4|1768|1767.6|1768|1767.8|1767.8|1767.4|6246
1614248860000|2021-02-25 10:27:40|1767.8|1767.4|1765.8|1765.4|1767.8|1767.4|1765.8|1765.2|4342
1614248870000|2021-02-25 10:27:50|1766|1765.2|1765.8|1765.4|1766.2|1765.8|1765.6|1765|4227
1614248880000|2021-02-25 10:28:00|1765.6|1765.2|1765.6|1765.2|1766|1765.4|1765.2|1765|3170
1614248890000|2021-02-25 10:28:10|1765.4|1765|1765.8|1765.2|1765.8|1765.4|1765|1764.6|8522
1614248900000|2021-02-25 10:28:20|1766|1765.4|1766.8|1766.4|1766.8|1766.4|1766|1765.4|3200
1614248910000|2021-02-25 10:28:30|1766.6|1766.2|1767.6|1767|1767.6|1767.2|1766.2|1766|10954
1614248920000|2021-02-25 10:28:40|1767|1766.8|1767|1766.6|1767|1766.8|1766.8|1766.4|1225
1614248930000|2021-02-25 10:28:50|1767.2|1766.8|1766|1765.8|1767.2|1766.8|1765.6|1765.4|13213
1614248940000|2021-02-25 10:29:00|1765.8|1765.6|1766|1765.6|1766.2|1765.8|1765.6|1765.2|2686
1614248950000|2021-02-25 10:29:10|1765.8|1765.4|1765.8|1765.6|1765.8|1765.6|1765.6|1765.2|0
1614248960000|2021-02-25 10:29:20|1766|1765.8|1766.2|1765.8|1766.2|1766|1765.4|1765.2|3509
1614248970000|2021-02-25 10:29:30|1766.4|1766|1767.4|1767|1767.6|1767|1766.4|1766|2566
1614248980000|2021-02-25 10:29:40|1767.2|1766.8|1766.8|1766.6|1767.2|1766.8|1766.6|1766.2|6989
1614248990000|2021-02-25 10:29:50|1767|1766.4|1766.4|1766|1767.2|1766.8|1766.4|1766|9830
1614249000000|2021-02-25 10:30:00|1766.2|1766.2|1766|1765.6|1766.4|1766.2|1765.8|1765.6|1295
1614249010000|2021-02-25 10:30:10|1766.2|1765.8|1766.2|1765.6|1766.2|1765.8|1766.2|1765.4|3140
1614249020000|2021-02-25 10:30:20|1766|1766|1766.2|1765.8|1766.2|1766|1765.4|1765|12115
1614249030000|2021-02-25 10:30:30|1766.4|1766|1766.4|1766.2|1766.4|1766.2|1766.2|1766|1762
1614249040000|2021-02-25 10:30:40|1766.6|1766|1766.6|1766.2|1766.6|1766.4|1766.4|1766|3658
1614249050000|2021-02-25 10:30:50|1766.4|1766|1766.2|1765.8|1766.4|1766|1765.8|1765.4|1452
1614249060000|2021-02-25 10:31:00|1766|1765.6|1766|1765.6|1766.2|1765.6|1765.4|1765.2|5894
1614249070000|2021-02-25 10:31:10|1766.2|1765.8|1766.6|1766.2|1766.6|1766.2|1766.2|1765.8|1152
1614249080000|2021-02-25 10:31:20|1766.4|1766|1766.8|1766.4|1767|1766.8|1766.4|1766|5523
1614249090000|2021-02-25 10:31:30|1767|1766.6|1767|1766.8|1767.2|1766.8|1767|1766.6|688
1614249100000|2021-02-25 10:31:40|1766.8|1766.6|1766.6|1766.4|1766.8|1766.6|1766.4|1766.2|11301
1614249110000|2021-02-25 10:31:50|1766.8|1766.6|1766.6|1766.2|1767|1766.6|1766.6|1766.2|3112
1614249120000|2021-02-25 10:32:00|1766.4|1766|1766|1765.6|1766.4|1766|1765.8|1765.4|3026
1614249130000|2021-02-25 10:32:10|1766.2|1765.8|1766.4|1766|1766.4|1766|1766.2|1765.8|2100
1614249140000|2021-02-25 10:32:20|1766.6|1766.2|1766.6|1766.2|1766.8|1766.4|1766.4|1766.2|3218
1614249150000|2021-02-25 10:32:30|1766.4|1766|1766.2|1766|1766.4|1766|1765.8|1765.6|4653
1614249160000|2021-02-25 10:32:40|1766.4|1766.2|1766.4|1765.8|1766.4|1766.2|1766|1765.6|2793
1614249170000|2021-02-25 10:32:50|1766.6|1766|1767|1766.6|1767|1766.6|1766.6|1766|739
1614249180000|2021-02-25 10:33:00|1767.2|1766.8|1767.2|1767|1767.2|1767|1767|1766.8|326
1614249190000|2021-02-25 10:33:10|1767.4|1767.2|1767.2|1766.8|1767.6|1767.4|1767|1766.6|4922
1614249200000|2021-02-25 10:33:20|1767.4|1767|1767.4|1767|1767.6|1767.2|1767.2|1766.8|559
1614249210000|2021-02-25 10:33:30|1767.6|1767.2|1767|1766.8|1767.6|1767.2|1767|1766.8|1000
1614249220000|2021-02-25 10:33:40|1767.2|1767|1767|1766.8|1767.2|1767|1767|1766.8|4147
1614249230000|2021-02-25 10:33:50|1767.2|1767|1767.2|1766.8|1767.2|1767|1767|1766.8|1938
1614249240000|2021-02-25 10:34:00|1767|1767|1767.6|1767.2|1767.6|1767.2|1767|1767|1506
1614249250000|2021-02-25 10:34:10|1767.8|1767.4|1767.8|1767.4|1767.8|1767.6|1767.6|1767.2|2772
1614249260000|2021-02-25 10:34:20|1767.6|1767.6|1768|1767.8|1768|1767.8|1767.6|1767.4|4469
1614249270000|2021-02-25 10:34:30|1767.8|1767.6|1767.8|1767.6|1767.8|1767.6|1767.8|1767.6|793
1614249280000|2021-02-25 10:34:40|1767.6|1767.4|1768|1767.8|1768|1767.8|1767.6|1767.2|1746
1614249290000|2021-02-25 10:34:50|1768.2|1767.6|1768.8|1768.4|1768.8|1768.4|1768.2|1767.6|1254
1614249300000|2021-02-25 10:35:00||1768.2||1768.2||1768.2||1768.2|0
1614249310000|2021-02-25 10:35:10|1768.6|1768|1767.8|1767.6|1768.6|1768|1767.6|1767.4|1473
1614249320000|2021-02-25 10:35:20|1768|1767.8|1768|1767.8|1768.2|1767.8|1768|1767.8|1382
1614249330000|2021-02-25 10:35:30|1768.2|1767.6|1768.4|1768|1768.4|1768.2|1768.2|1767.6|8668
1614249340000|2021-02-25 10:35:40||1768.2||1768.2||1768.2||1768.2|50
1614249350000|2021-02-25 10:35:50|1768.6|1768.4|1768.8|1768.6|1768.8|1768.6|1768.6|1768.4|615
1614249360000|2021-02-25 10:36:00|1769|1768.8|1769.4|1769|1769.4|1769.2|1769|1768.6|6901
1614249370000|2021-02-25 10:36:10|1769.2|1768.8|1769.8|1769.6|1770|1769.6|1769.2|1768.8|3895
1614249380000|2021-02-25 10:36:20|1770|1769.8|1770|1769.8|1770|1769.8|1769.8|1769.6|2009
1614249390000|2021-02-25 10:36:30||1769.6||1769.8||1769.8||1769.6|6146
1614249400000|2021-02-25 10:36:40|1769.8|1769.6|1770.2|1770|1770.4|1770|1769.8|1769.6|13350
1614249410000|2021-02-25 10:36:50|1770|1769.8|1770.4|1770|1770.8|1770.4|1770|1769.8|6788
1614249420000|2021-02-25 10:37:00|1770.2||1770.4||1770.4||1770.2||756
1614249430000|2021-02-25 10:37:10|1770.2|1770.2|1770.6|1770.4|1770.6|1770.4|1770.2|1769.8|4140
1614249440000|2021-02-25 10:37:20|1770.4|1770.2|1770.6|1770.4|1770.6|1770.4|1770.4|1770.2|848
1614249450000|2021-02-25 10:37:30|1770.8|1770.6|1771.2|1771|1771.2|1771|1770.6|1770.6|11154
1614249460000|2021-02-25 10:37:40|1771|1770.8|1770.8|1770.6|1771|1770.8|1770.8|1770.4|4077
1614249470000|2021-02-25 10:37:50|1771|1770.2|1770.8|1770.6|1771|1770.6|1770.6|1770.2|16368
1614249480000|2021-02-25 10:38:00|1771|1770.8|1771|1770.8|1771|1770.8|1770.8|1770.8|283
1614249490000|2021-02-25 10:38:10|1771.2|1771|1772.4|1772|1772.6|1772.2|1771.2|1770.8|59851
1614249500000|2021-02-25 10:38:20|1772.2|1771.8|1771.6|1771.4|1772.2|1771.8|1771.6|1771.4|1765
1614249510000|2021-02-25 10:38:30|1771.4|1771.2|1772|1771.6|1772|1771.6|1771.4|1771|8145
1614249520000|2021-02-25 10:38:40|1771.8|1771.4|1771.8|1771.6|1771.8|1771.6|1771.4|1771.2|1593
1614249530000|2021-02-25 10:38:50|1772|1771.8|1772|1771.8|1772|1771.8|1772|1771.8|1017
1614249540000|2021-02-25 10:39:00|1772.2|1772|1771.8|1771.4|1772.2|1772|1771.8|1771.4|5858
1614249550000|2021-02-25 10:39:10|1771.6|1771.6|1771.8|1771.4|1772|1771.6|1771.4|1771.2|3486
1614249570000|2021-02-25 10:39:30|1772.2|1771.6|1772.8|1772.4|1772.8|1772.4|1772.2|1771.4|32819
1614249580000|2021-02-25 10:39:40|1772.6|1772.6|1772.8|1772.6|1773|1772.8|1772.6|1772.4|3684
1614249590000|2021-02-25 10:39:50|1772.6|1772.4|1772.2|1772|1772.6|1772.4|1772|1771.6|3940
1614249600000|2021-02-25 10:40:00|1772.4|1771.8|1772|1771.6|1772.4|1771.8|1772|1771.6|8
1614249610000|2021-02-25 10:40:10|1771.8|1771.4|1771.2|1771|1771.8|1771.4|1771.2|1771|4679
1614249620000|2021-02-25 10:40:20|1771|1770.8|1770.6|1770.2|1771.2|1771|1770.6|1770.2|9247
1614249630000|2021-02-25 10:40:30|1770.8|1770.4|1771.8|1771.4|1771.8|1771.4|1770.8|1770.4|925
1614249640000|2021-02-25 10:40:40|1772|1771.6|1772.4|1771.8|1772.4|1771.8|1772|1771.6|390
1614249650000|2021-02-25 10:40:50|1772.2|1771|1771.8|1771.2|1772.2|1771.6|1771.4|1771|14077
1614249660000|2021-02-25 10:41:00|1772|1771.4|1772|1771.6|1772|1771.8|1771.8|1771.4|2402
1614249670000|2021-02-25 10:41:10|1771.8|1771.4|1771.4|1771|1771.8|1771.4|1771.4|1771|330
1614249680000|2021-02-25 10:41:20|1771.6|1771.2|1771.6|1771.2|1771.8|1771.4|1771.4|1771.2|607
1614249690000|2021-02-25 10:41:30|1771.4|1771|1771.6|1771.2|1771.6|1771.2|1771.2|1771|3876
1614249710000|2021-02-25 10:41:50|1771.8|1771.4|1771.2|1770.8|1771.8|1771.4|1771|1770.8|4716
1614249720000|2021-02-25 10:42:00|1771.4|1771|1771.8|1771.4|1771.8|1771.4|1771.4|1771|4851
1614249730000|2021-02-25 10:42:10|1772|1771.6|1772|1771.8|1772|1771.8|1772|1771.6|1860
1614249740000|2021-02-25 10:42:20|1771.8|1771.6|1772|1771.6|1772|1771.8|1771.6|1771.4|4398
1614249750000|2021-02-25 10:42:30|1771.8|1771.8|1772|1771.6|1772|1771.8|1771.8|1771.6|523
1614249760000|2021-02-25 10:42:40|1771.8|1771.4|1771.8|1771.4|1771.8|1771.4|1771.6|1771.4|267
1614249770000|2021-02-25 10:42:50|1771.6|1771.2|1771.4|1771.2|1771.6|1771.2|1771.4|1771.2|2582
1614249780000|2021-02-25 10:43:00|1771.6|1771.4|1771.8|1771.4|1771.8|1771.4|1771.4|1771|2837
1614249790000|2021-02-25 10:43:10|1772|1771.6|1772|1771.6|1772|1771.8|1772|1771.6|522
1614249800000|2021-02-25 10:43:20|1771.8|1771.4|1772|1771.8|1772|1771.8|1771.8|1771.4|1128
1614249810000|2021-02-25 10:43:30|1771.8|1771.6|1771.8|1771.6|1772|1771.6|1771.6|1771.4|2586
1614249820000|2021-02-25 10:43:40|1771.6|1771.4|1772.8|1772.6|1772.8|1772.6|1771.6|1771.4|7579
1614249830000|2021-02-25 10:43:50|1773|1772.8|1773|1772.8|1773.2|1773|1773|1772.8|9251
1614249840000|2021-02-25 10:44:00|1772.8|1772.6|1773|1772.6|1773|1772.8|1772.8|1772.6|5380
1614249850000|2021-02-25 10:44:10||1772.8||1772.8||1772.8||1772.8|1610
1614249860000|2021-02-25 10:44:20|1773.2|1773|1773.6|1773.4|1773.6|1773.4|1773|1772.8|8421
1614249870000|2021-02-25 10:44:30|1773.4|1773.2|1773.6|1773.2|1773.6|1773.2|1773.4|1773.2|2059
1614249880000|2021-02-25 10:44:40|1773.8|1773.4|1773.8|1773.4|1774|1773.8|1773.4|1773|16424
1614249890000|2021-02-25 10:44:50|1773.6|1773.2|1773.4|1773|1773.6|1773.2|1773.2|1773|3009
1614249900000|2021-02-25 10:45:00|1773.2|1773.2|1773.2|1773|1773.4|1773.2|1773|1772.8|4442
1614249910000|2021-02-25 10:45:10|1773|1772.8|1773.2|1773|1773.2|1773|1773|1772.6|1996
1614249920000|2021-02-25 10:45:20|1773.4|1773.2|1773|1772.6|1773.6|1773.2|1773|1772.6|3722
1614249930000|2021-02-25 10:45:30|1773.2|1772.8|1773|1772.6|1773.2|1773|1772.8|1772.6|2576
1614249940000|2021-02-25 10:45:40|1773.2|1772.8|1773.4|1773|1773.4|1773|1773.2|1772.8|1500
1614249950000|2021-02-25 10:45:50|1773.2|1772.8|1773.2|1773|1773.6|1773.4|1773.2|1772.8|8602
1614249960000|2021-02-25 10:46:00|1773.4|1773.2|1773.4|1773.2|1773.4|1773.2|1773.2|1773|4099
1614249970000|2021-02-25 10:46:10|1773.2|1773|1773.4|1773.2|1773.4|1773.2|1773.2|1773|3565
1614249980000|2021-02-25 10:46:20|1773.2|1773|1772.8|1772.4|1773.4|1773.2|1772.8|1772.4|1928
1614249990000|2021-02-25 10:46:30|1772.6|1772.6|1772.4|1772|1772.8|1772.6|1772.4|1772|4029
1614250000000|2021-02-25 10:46:40|1772.2|1771.8|1771.8|1771.4|1772.2|1771.8|1771.8|1771.4|893
1614250010000|2021-02-25 10:46:50|1772|1771.6|1771.4|1771|1772.2|1771.8|1771.4|1771|3318
1614250020000|2021-02-25 10:47:00|1771.2|1770.8|1771.6|1771.2|1771.6|1771.2|1770.8|1770.6|3780
1614250030000|2021-02-25 10:47:10|1771.8|1771.4|1772|1771.6|1772.4|1772|1771.8|1771.4|2635
1614250040000|2021-02-25 10:47:20|1772.2|1771.8|1772.2|1772|1772.4|1772.2|1772|1771.8|1485
1614250050000|2021-02-25 10:47:30|1772.4|1772.2|1773.2|1772.8|1773.2|1772.8|1772.2|1772|2849
1614250060000|2021-02-25 10:47:40|1773|1772.6|1772.8|1772.6|1773|1772.8|1772.8|1772.4|734
1614250070000|2021-02-25 10:47:50|1772.6|1772.4|1772.2|1771.8|1772.6|1772.4|1771.8|1771.6|9513
1614250080000|2021-02-25 10:48:00|1772|1771.6|1771.6|1771.4|1772|1771.6|1771.2|1771|7048
1614250100000|2021-02-25 10:48:20|1771.8|1771.6|1772|1771.8|1772|1771.8|1771.6|1771.2|6851
1614250110000|2021-02-25 10:48:30|1771.8|1771.6|1771.8|1771.6|1771.8|1771.6|1771.8|1771.6|415
1614250120000|2021-02-25 10:48:40|||||||||1817
1614250130000|2021-02-25 10:48:50|1771.6|1771.4|1772|1771.6|1772|1771.6|1771.6|1771.4|5066
1614250140000|2021-02-25 10:49:00|1772.2|1771.8|1773|1772.6|1773|1772.6|1772.2|1771.8|3702
1614250150000|2021-02-25 10:49:10|1772.8|1772.4|1772.6|1772|1772.8|1772.4|1772.4|1772|1563
1614250160000|2021-02-25 10:49:20|1772.4|1771.8|1772.4|1772|1772.8|1772.4|1772.2|1771.8|4283
1614250170000|2021-02-25 10:49:30|1772.2|1771.8|1772.2|1771.8|1772.4|1771.8|1772.2|1771.8|219
1614250180000|2021-02-25 10:49:40|1772.4|1772|1773|1772.6|1773|1772.6|1772.4|1772|4946
1614250190000|2021-02-25 10:49:50|1772.8|1772.4|1772.8|1772.6|1773|1772.6|1772.8|1772.4|278
1614250200000|2021-02-25 10:50:00|1773|1772.8|1772.2|1772|1773.2|1772.8|1772.2|1772|5872
1614250210000|2021-02-25 10:50:10|1772.4|1772.2|1772.8|1772.2|1772.8|1772.2|1772.4|1771.8|3900
1614250220000|2021-02-25 10:50:20|1773|1772.4|1772.4|1772.2|1773|1772.6|1772.4|1772.2|923
1614250230000|2021-02-25 10:50:30|1772.2|1772|1772.2|1771.8|1772.4|1772.2|1772.2|1771.8|3667
1614250240000|2021-02-25 10:50:40|1772.4|1772|1771.8|1771.4|1772.4|1772|1771.6|1771.4|2739
1614250250000|2021-02-25 10:50:50|1771.6|1771.6|1771|1770.6|1772|1771.8|1770.8|1770.6|2963
1614250260000|2021-02-25 10:51:00|1771.2|1770.8|1771.2|1771|1771.2|1771|1771|1770.6|1199
1614250270000|2021-02-25 10:51:10|1771|1770.8|1771.2|1770.8|1771.2|1771|1771|1770.8|317
1614250280000|2021-02-25 10:51:20|1771|1771|1771.4|1770.8|1771.4|1771.2|1771|1770.8|2304
1614250290000|2021-02-25 10:51:30||1771||1771||1771||1771|0
1614250300000|2021-02-25 10:51:40|1771.2|1771.2|1771|1770.8|1771.2|1771.2|1771|1770.8|1152
1614250310000|2021-02-25 10:51:50|1770.8|1770.6|1770.8|1770.6|1770.8|1770.6|1770.8|1770.6|1609
1614250320000|2021-02-25 10:52:00|1770.6|1770.4|1770.2|1770|1770.6|1770.4|1770.2|1770|10603
1614250330000|2021-02-25 10:52:10|1770|1769.8|1770.4|1770|1770.4|1770.2|1770|1769.8|4667
1614250340000|2021-02-25 10:52:20|1770.2|1769.8|1770.2|1770|1770.4|1770.2|1770|1769.8|775
1614250350000|2021-02-25 10:52:30|1770.4|1769.8|1770.4|1770|1770.4|1770|1770.4|1769.8|400
1614250360000|2021-02-25 10:52:40|1770.2|1769.8|1769.8|1769.6|1770.2|1769.8|1769.6|1769.4|9063
1614250370000|2021-02-25 10:52:50|1770|1769.8|1770.2|1770|1770.2|1770|1769.8|1769.8|2126
1614250380000|2021-02-25 10:53:00|1770|1769.8|1770|1769.8|1770.2|1769.8|1770|1769.8|940
1614250390000|2021-02-25 10:53:10|1769.8|1769.6|1769.2|1768.8|1769.8|1769.6|1769.2|1768.8|1163
1614250400000|2021-02-25 10:53:20|1769.4|1769|1768.8|1768.4|1769.8|1769.4|1768.6|1768.4|1132
1614250410000|2021-02-25 10:53:30|1769|1768.6|1769.4|1769|1769.4|1769.2|1769|1768.6|3226
1614250420000|2021-02-25 10:53:40|1769.6|1768.8|1769.4|1769.2|1769.6|1769.2|1769.4|1768.8|0
1614250430000|2021-02-25 10:53:50|1769.6||1769.6||1769.6||1769.6||1526
1614250440000|2021-02-25 10:54:00|1769.8|1769.4|1770.4|1770|1770.6|1770.4|1769.8|1769.4|7010
1614250450000|2021-02-25 10:54:10|1770.2|1770.2|1770.6|1770.4|1770.6|1770.4|1770.2|1770.2|3025
1614250460000|2021-02-25 10:54:20|1770.4|1770.2|1770.8|1770.4|1770.8|1770.4|1770.4|1770.2|6722
1614250480000|2021-02-25 10:54:40||1770.6||1770.4||1770.6||1770.4|1173
1614250490000|2021-02-25 10:54:50|1770.6|1770.2|1770.2|1769.8|1770.6|1770.2|1770.2|1769.8|3818
1614250510000|2021-02-25 10:55:10|1770.4|1770|1771|1770.8|1771|1770.8|1770.4|1770|3628
1614250520000|2021-02-25 10:55:20|1770.8|1770.6|1771|1770.8|1771|1770.8|1770.8|1770.6|752
1614250530000|2021-02-25 10:55:30|1771.2|1771|1771.4|1771.2|1771.4|1771.2|1771.2|1771|1749
1614250540000|2021-02-25 10:55:40|1771.6|1771.4|1771.6|1771.4|1771.6|1771.4|1771.2|1771|5964
1614250550000|2021-02-25 10:55:50|1771.8|1771.6|1772.2|1772|1772.2|1772|1771.8|1771.6|12089
1614250560000|2021-02-25 10:56:00|1772|1771.8|1771.8|1771.4|1772|1771.8|1771.6|1771.4|2086
1614250570000|2021-02-25 10:56:10|1771.6|1771.2|1772|1771.6|1772|1771.8|1771.4|1771.2|2017
1614250580000|2021-02-25 10:56:20|1772.2|1771.8|1772|1771.6|1772.4|1772|1772|1771.6|2173
1614250590000|2021-02-25 10:56:30|1772.2|1771.8|1772.2|1771.8|1772.2|1771.8|1772.2|1771.6|2060
1614250600000|2021-02-25 10:56:40|1772|1772|1771.8|1771.6|1772|1772|1771.8|1771.6|500
1614250610000|2021-02-25 10:56:50|1771.6|1771.4|1771.4|1771.2|1771.6|1771.4|1771.4|1771.2|2867
1614250620000|2021-02-25 10:57:00|1771.6|1771|1771.6|1771.4|1771.6|1771.4|1771.2|1771|13458
1614250640000|2021-02-25 10:57:20|1771.8|1771.6|1772|1771.6|1772|1771.8|1771.8|1771.6|107
1614250650000|2021-02-25 10:57:30|1771.8|1771.4|1771.8|1771.6|1771.8|1771.6|1771.8|1771.4|1484
1614250660000|2021-02-25 10:57:40|1772|1771.8|1772|1771.6|1772.2|1772|1771.8|1771.4|12905
1614250680000|2021-02-25 10:58:00|1771.8|1771.8|1771|1770.8|1771.8|1771.8|1771|1770.8|1216
1614250690000|2021-02-25 10:58:10|1770.8|1770.6|1770.2|1769.8|1770.8|1770.6|1770.2|1769.8|2768
1614250700000|2021-02-25 10:58:20|1770|1769.6|1769.8|1769.4|1770|1769.6|1769.8|1769.4|524
1614250710000|2021-02-25 10:58:30|1769.6|1769.2|1769.8|1769.4|1769.8|1769.6|1769.4|1769|3704
1614250720000|2021-02-25 10:58:40|1770.6|1769.6|1770.2|1769.6|1770.6|1770.2|1769.8|1769.6|16048
1614250730000|2021-02-25 10:58:50||1769.8||1769.8||1769.8||1769.8|0
1614250740000|2021-02-25 10:59:00|1770.4|1770|1770.8|1770.6|1770.8|1770.6|1770.4|1770|1527
1614250750000|2021-02-25 10:59:10|1771|1770.8|1770.8|1770.4|1771.4|1770.8|1770.6|1770.2|4952
1614250760000|2021-02-25 10:59:20|1771|1770.2|1770.4|1770.2|1771|1770.2|1770.4|1770.2|688
1614250770000|2021-02-25 10:59:30|1770.6|1770.4|1770.6|1770.2|1770.6|1770.4|1770.6|1770.2|332
1614250780000|2021-02-25 10:59:40|1770.4|1770|1770.2|1770|1770.4|1770|1770.2|1770|2814
1614250790000|2021-02-25 10:59:50|1770.4|1770.2|1770.6|1770.4|1770.6|1770.4|1770.4|1770.2|590
1614250800000|2021-02-25 11:00:00|1770.8||1770.8||1770.8||1770.8||0
1614250810000|2021-02-25 11:00:10|1770.6|1770.6|1771|1770.6|1771|1770.6|1770.4|1770.2|2951
1614250820000|2021-02-25 11:00:20|1771.2|1770.8|1771.2|1770.6|1771.2|1771|1771|1770.6|941
1614250830000|2021-02-25 11:00:30|1771|1770.8|1771.2|1770.8|1771.2|1770.8|1770.8|1770.8|198
1614250840000|2021-02-25 11:00:40||1771||1771||1771||1771|0
1614250850000|2021-02-25 11:00:50|1771.4|1771.2|1772|1771.6|1772|1771.6|1771.2|1771|2959
1614250860000|2021-02-25 11:01:00|1771.8|1771.4|1772|1771.6|1772|1771.6|1771.8|1771.4|589
1614250870000|2021-02-25 11:01:10|1771.8|1771.4|1771.6|1771.4|1772|1771.6|1771.6|1771.4|859
1614250880000|2021-02-25 11:01:20|1771.4|1771.2|1771.6|1771.2|1771.6|1771.4|1771.4|1771.2|1240
1614250900000|2021-02-25 11:01:40|1771.8||1771.6||1771.8||1771.4||0
1614250910000|2021-02-25 11:01:50|1771.4|1771|1771.4|1770.8|1771.4|1771|1771|1770.8|3656
1614250920000|2021-02-25 11:02:00||1771||1771||1771.2||1770.8|100
1614250930000|2021-02-25 11:02:10|1771.2|1771.2|1771.4|1771|1771.4|1771.2|1771.2|1771|294
1614250940000|2021-02-25 11:02:20|1771.2|1770.8|1771.2|1770.8|1771.2|1771|1771|1770.8|1126
1614250960000|2021-02-25 11:02:40|1771|1770.6|1771|1770.8|1771.2|1770.8|1771|1770.6|0
1614250970000|2021-02-25 11:02:50|1771.2|1771|1771.4|1771|1771.4|1771|1771.2|1771|100
1614250980000|2021-02-25 11:03:00|1771.2||1771.2||1771.2||1771.2||0
1614250990000|2021-02-25 11:03:10|1771|1770.8|1771.2|1771|1771.2|1771|1771|1770.8|966
1614251000000|2021-02-25 11:03:20|1771|1770.6|1769.8|1769.4|1771|1770.6|1769.8|1769.4|9638
1614251010000|2021-02-25 11:03:30|1769.6||1769.6||1769.6||1769.6||0
1614251020000|2021-02-25 11:03:40|1769.4|1769.2|1769|1768.8|1769.4|1769.2|1768.6|1768.2|4468
1614251030000|2021-02-25 11:03:50|1768.8|1768.6|1769|1768.6|1769.2|1769|1768.8|1768.6|1517
1614251040000|2021-02-25 11:04:00|1769.2|1768.8|1769.8|1769.4|1769.8|1769.6|1769.2|1768.8|4273
1614251050000|2021-02-25 11:04:10|1770|1769.6|1770.4|1769.8|1770.6|1770|1770|1769.6|11859
1614251060000|2021-02-25 11:04:20|1770|1769.6|1769.8|1769.4|1770|1769.6|1769.8|1769.4|4735
1614251080000|2021-02-25 11:04:40|1770|1769.6|1770|1769.6|1770|1769.6|1770|1769.6|0
1614251090000|2021-02-25 11:04:50|1769.8|1769.4|1769.8|1769.6|1769.8|1769.6|1769.6|1769.4|2364
1614251100000|2021-02-25 11:05:00|1770|1769.8|1770|1769.6|1770|1769.8|1769.8|1769.6|2584
1614251110000|2021-02-25 11:05:10|1770.2|1769.8|1770.8|1770.6|1770.8|1770.6|1770.2|1769.8|4928
1614251120000|2021-02-25 11:05:20|1770.6|1770.4|1770.6|1770.2|1770.8|1770.4|1770.4|1770.2|1667
1614251130000|2021-02-25 11:05:30|1770.4|1770|1770.2|1769.8|1770.4|1770|1770|1769.8|2616
1614251140000|2021-02-25 11:05:40|1770|1769.6|1769.8|1769.4|1770|1769.8|1769.6|1769.4|1526
1614251150000|2021-02-25 11:05:50|1769.6|1769.2|1770.2|1769.8|1770.2|1769.8|1769.4|1769|1471
1614251160000|2021-02-25 11:06:00|1770|1769.6|1769.8|1769.2|1770|1769.6|1769.2|1769|3264
1614251170000|2021-02-25 11:06:10|1769.6|1769.4|1769.4|1769|1769.6|1769.4|1769.4|1769|1600
1614251180000|2021-02-25 11:06:20|1769|1768.8|1768.8|1768.2|1769.4|1769|1768.6|1768.2|7963
1614251190000|2021-02-25 11:06:30|1769|1768.4|1768.8|1768.2|1769|1768.6|1768.8|1768.2|0
1614251200000|2021-02-25 11:06:40|1768.6|1768.4|1768.8|1768.4|1769|1768.8|1768.6|1768.2|1777
1614251210000|2021-02-25 11:06:50|1769||1769||1769||1768.8||500
1614251220000|2021-02-25 11:07:00|1768.8|1768.6|1768.4|1768|1769|1768.6|1768.4|1768|1678
1614251230000|2021-02-25 11:07:10|1768.6|1768.2|1768|1767.6|1769|1768.6|1768|1767.6|7023
1614251240000|2021-02-25 11:07:20|1768.2|1767.8|1768.4|1768|1768.6|1768.2|1768.2|1767.8|2075
1614251250000|2021-02-25 11:07:30|1768.6|1768.2|1768.6|1768.2|1768.6|1768.4|1768.4|1768|1740
1614251260000|2021-02-25 11:07:40|1768.8|1768.4|1769.4|1769.2|1769.4|1769.2|1768.8|1768.4|4044
1614251270000|2021-02-25 11:07:50|1769.2|1769|1769.4|1769|1769.6|1769.4|1769|1768.8|13419
1614251280000|2021-02-25 11:08:00|1769.6|1769.2|1769.4|1769.2|1769.8|1769.2|1769.4|1769.2|101
1614251290000|2021-02-25 11:08:10|1769.2|1769|1769.6|1769.4|1769.6|1769.4|1769|1768.6|22453
1614251300000|2021-02-25 11:08:20|1769.4|1769.2|1769.6|1769.4|1769.8|1769.6|1769.4|1769|8630
1614251310000|2021-02-25 11:08:30|1769.4|1769.2|1769.2|1769|1769.6|1769.2|1769.2|1769|4716
1614251320000|2021-02-25 11:08:40|1769.4|1769.2|1770|1769.8|1770|1769.8|1769.4|1769.2|6922
1614251330000|2021-02-25 11:08:50|1770.2|1770|1770.2|1769.8|1770.2|1770|1770|1769.8|3958
1614251340000|2021-02-25 11:09:00|1769.8|1770|1769.8|1769.4|1770|1770|1769.6|1769.4|2380
1614251350000|2021-02-25 11:09:10|1769.6|1769|1769|1768.6|1769.6|1769.2|1768.8|1768.4|4286
1614251360000|2021-02-25 11:09:20|1769.2|1768.8|1769.4|1768.8|1769.4|1768.8|1769|1768.8|790
1614251380000|2021-02-25 11:09:40|1769.2||1769||1769.4||1769||0
1614251390000|2021-02-25 11:09:50|1769.2|1769|1769.6|1769.2|1769.6|1769.2|1769.2|1769|1039
1614251410000|2021-02-25 11:10:10|1769.8|1769.4|1769.8|1769.4|1769.8|1769.6|1769.8|1769.4|1132
1614251420000|2021-02-25 11:10:20|1770|1769.6|1770|1769.6|1770|1769.8|1769.8|1769.6|3473
1614251430000|2021-02-25 11:10:30|1769.8||1770||1770||1769.8||611
1614251440000|2021-02-25 11:10:40|1770.2|1769.8|1770.4|1770|1770.6|1770.4|1770|1769.6|4819
1614251450000|2021-02-25 11:10:50|1770.2||1770.2||1770.4||1770.2||1000
1614251460000|2021-02-25 11:11:00|1770|1769.8|1770.2|1770|1770.2|1770|1770|1769.6|481
1614251470000|2021-02-25 11:11:10|1770.4|1770.2|1770.4|1770.2|1770.4|1770.2|1770.4|1770.2|1504
1614251480000|2021-02-25 11:11:20|1770.6|1770.4|1770.6|1770.4|1770.6|1770.4|1770.6|1770.4|458
1614251490000|2021-02-25 11:11:30|1770.8|1770.6|1770.8|1770.6|1770.8|1770.6|1770.8|1770.6|259
1614251500000|2021-02-25 11:11:40|1771|1770.8|1771|1770.8|1771|1770.8|1771|1770.8|2381
1614251510000|2021-02-25 11:11:50|1771.2|1771|1771.4|1771|1771.4|1771.2|1771.2|1770.8|4278
1614251520000|2021-02-25 11:12:00|1771.2|1771.2|1771.2|1771|1771.4|1771.2|1771.2|1771|576
1614251530000|2021-02-25 11:12:10|1771.4|1771.2|1771.8|1771.6|1771.8|1771.6|1771|1770.8|2983
1614251540000|2021-02-25 11:12:20|1772|1771.8|1771.8|1771.4|1772|1771.8|1771.8|1771.2|2488
1614251550000|2021-02-25 11:12:30|1771.6|1771.2|1771.4|1771|1771.6|1771.2|1771.4|1771|872
1614251560000|2021-02-25 11:12:40|1771.6|1771.2|1771.8|1771.4|1771.8|1771.4|1771.6|1771.2|1489
1614251570000|2021-02-25 11:12:50|1771.6|1771.2|1771.2|1771|1771.6|1771.2|1771.2|1771|2500
1614251580000|2021-02-25 11:13:00|1771|1770.8|1771.2|1770.8|1771.2|1771|1771|1770.8|4483
1614251590000|2021-02-25 11:13:10|1771.4|1771|1771.6|1771.4|1771.6|1771.4|1771.4|1771|2262
1614251600000|2021-02-25 11:13:20|1771.8|1771.2|1771.8|1771.6|1771.8|1771.6|1771.8|1771.2|3673
1614251610000|2021-02-25 11:13:30|1772|1771.8|1772|1771.8|1772|1771.8|1772|1771.8|6
1614251620000|2021-02-25 11:13:40|1772.2|1772|1772.2|1772|1772.2|1772|1772.2|1771.8|1147
1614251630000|2021-02-25 11:13:50|1772.4|1772.2|1773|1772.8|1773|1772.8|1772.4|1772.2|6293
1614251640000|2021-02-25 11:14:00|1773.2|1773|1773.6|1773.2|1773.6|1773.2|1773.2|1773|12723
1614251660000|2021-02-25 11:14:20|1773.2|1773|1773.2|1773|1773.2|1773|1773|1772.8|2516
1614251670000|2021-02-25 11:14:30|1773|1772.8|1772.4|1772.2|1773.2|1772.8|1772.2|1772|7154
1614251680000|2021-02-25 11:14:40|1772.6|1772.4|1772.6|1772.4|1772.6|1772.4|1772.6|1772.4|944
1614251690000|2021-02-25 11:14:50|1772.8|1772.6|1772.6|1772.2|1772.8|1772.6|1772.4|1772.2|3466
1614251700000|2021-02-25 11:15:00|1772.4|1772|1771.8|1771.6|1772.4|1772|1771.8|1771.4|3159
1614251710000|2021-02-25 11:15:10|1772|1771.8|1771.8|1771.4|1772|1771.8|1771.6|1771.4|4013
1614251730000|2021-02-25 11:15:30|1771.6|1771.2|1771.6|1771.4|1771.6|1771.4|1771.4|1771|1165
1614251740000|2021-02-25 11:15:40|1771.4|1771.2|1771.6|1771.4|1771.6|1771.4|1771.4|1771.2|2981
1614251750000|2021-02-25 11:15:50|1771.4|1771.2|1771.2|1771|1771.4|1771.2|1771|1770.8|5103
1614251760000|2021-02-25 11:16:00|||||||||210
1614251770000|2021-02-25 11:16:10|1771|1770.8|1770.8|1770.6|1771.2|1771|1770.6|1770.4|6140
1614251780000|2021-02-25 11:16:20|1771|1770.8|1771.2|1770.8|1771.2|1771|1770.8|1770.6|4424
1614251790000|2021-02-25 11:16:30|1771.4|1771|1772|1771.6|1772|1771.8|1771.4|1771|3997
1614251800000|2021-02-25 11:16:40|1772.2|1771.8|1772.2|1771.8|1772.2|1771.8|1772.2|1771.6|350
1614251810000|2021-02-25 11:16:50|1772|1771.6|1771.8|1771.6|1772|1771.6|1771.8|1771.6|122
1614251820000|2021-02-25 11:17:00|1772|1771.8|1772|1771.8|1772|1771.8|1772|1771.8|1834
1614251830000|2021-02-25 11:17:10|||||||||250
1614251840000|2021-02-25 11:17:20|1772.2|1772|1772.2|1772|1772.2|1772|1772|1771.8|6206
1614251850000|2021-02-25 11:17:30|1772|1771.8|1772.2|1772|1772.2|1772|1772|1771.8|2155
1614251860000|2021-02-25 11:17:40|1772.4|1772.2|1772.8|1772.6|1773|1772.8|1772.4|1772.2|3806
1614251870000|2021-02-25 11:17:50|1773|1772.8|1772.8|1772.6|1773|1772.8|1772.8|1772.6|242
1614251880000|2021-02-25 11:18:00|1772.6|1772.4|1773|1772.6|1773|1772.6|1772.6|1772.2|737
1614251890000|2021-02-25 11:18:10|1772.8||1773||1773||1772.8||0
1614251900000|2021-02-25 11:18:20|1772.8|1772.8|1773.4|1773|1773.4|1773.2|1772.8|1772.8|6355
1614251910000|2021-02-25 11:18:30|1773.2|1772.8|1773.2|1773|1773.4|1773|1772.8|1772.6|198
1614251920000|2021-02-25 11:18:40|1773.4|1773.2|1773.6|1773.2|1773.6|1773.2|1773.4|1773|1475
1614251930000|2021-02-25 11:18:50|1773.4|1773.4|1773.2|1773|1773.4|1773.4|1773.2|1773|1447
1614251940000|2021-02-25 11:19:00|1773.4|1773.2|1773.2|1772.8|1773.4|1773.2|1772.8|1772.6|3077
1614251950000|2021-02-25 11:19:10|1773|1772.6|1773|1772.6|1773.2|1772.8|1773|1772.6|0
1614251960000|2021-02-25 11:19:20|1773.2|1772.8|1773|1772.6|1773.2|1772.8|1773|1772.6|0
1614251970000|2021-02-25 11:19:30|1772.8|1772.8|1772.6|1772.2|1773|1772.8|1772.4|1772.2|990
1614251980000|2021-02-25 11:19:40|1772.4|1772.4|1772.4|1772|1772.4|1772.4|1772.4|1772|1200
1614251990000|2021-02-25 11:19:50|1772.2|1771.8|1772.2|1772|1772.2|1772|1772|1771.6|2432
1614252000000|2021-02-25 11:20:00|1772.4|1772.2|1772.4|1772|1772.6|1772.4|1772.2|1772|1078
1614252010000|2021-02-25 11:20:10|1772.6|1772.2|1773|1772.8|1773|1772.8|1772.4|1772.2|7153
1614252020000|2021-02-25 11:20:20|1773.2|1772.6|1773.2|1772.8|1773.2|1773|1773.2|1772.6|7064
1614252030000|2021-02-25 11:20:30|1773|1773|1773.2|1773|1773.2|1773|1773|1772.6|3648
1614252040000|2021-02-25 11:20:40|1773.4|1772.8|1773.6|1773.2|1773.8|1773.6|1773.4|1772.8|5912
1614252050000|2021-02-25 11:20:50|1773.4||1773.6||1773.6||1773.4||0
1614252060000|2021-02-25 11:21:00||1773.4||1773.4||1773.4||1773.4|0
1614252070000|2021-02-25 11:21:10|1773.8|1773.6|1773.8|1773.6|1773.8|1773.6|1773.6|1773.4|1669
1614252080000|2021-02-25 11:21:20|1773.6|1773.4|1773.8|1773.6|1773.8|1773.6|1773.6|1773.4|1594
1614252090000|2021-02-25 11:21:30|1774|1773.8|1773.2|1773|1774|1773.8|1773.2|1772.8|6184
1614252100000|2021-02-25 11:21:40|1773|1772.8|1772.4|1772.2|1773|1772.8|1772.4|1772|5940
1614252110000|2021-02-25 11:21:50|1772.2|1772|1772.8|1772.4|1772.8|1772.6|1772.2|1772|1559
1614252120000|2021-02-25 11:22:00|1772.6|1772.2|1772.6|1772.2|1772.8|1772.4|1772.6|1772.2|0
1614252130000|2021-02-25 11:22:10|1772.4|1772.4|1772.8|1772.6|1772.8|1772.6|1772.4|1772|2831
1614252140000|2021-02-25 11:22:20|1772.6|1772.4|1772.2|1772|1772.6|1772.6|1772.2|1772|540
1614252150000|2021-02-25 11:22:30|1772|1771.8|1772.2|1772|1772.4|1772|1772|1771.8|2513
1614252160000|2021-02-25 11:22:40|1772.4|1771.8|1772.4|1772.2|1772.4|1772.2|1772.4|1771.8|264
1614252170000|2021-02-25 11:22:50|1772.2|1772|1771.8|1771.6|1772.4|1772|1771.8|1771.6|1089
1614252180000|2021-02-25 11:23:00|1771.6|1771.4|1772|1771.6|1772|1771.6|1771.6|1771.4|1782
1614252190000|2021-02-25 11:23:10|1771.6|1771.2|1771.8|1771.4|1772|1771.8|1771.6|1771.2|3012
1614252200000|2021-02-25 11:23:20|1772|1771.2|1771.8|1771.4|1772|1771.4|1771.6|1771.2|951
1614252210000|2021-02-25 11:23:30|1772|1771.6|1772|1771.6|1772|1771.8|1772|1771.6|1707
1614252220000|2021-02-25 11:23:40|1770|1771.8|1770.6|1770.2|1771.4|1771.8|1770|1769.8|119400
1614252230000|2021-02-25 11:23:50|1770.4|1770|1770.4|1769.8|1770.4|1770|1770|1769.4|1041
1614252240000|2021-02-25 11:24:00|1770.2|1769.6|1769|1768.4|1770.2|1769.6|1768.8|1768.4|8009
1614252250000|2021-02-25 11:24:10|1768.8|1768.2|1768.6|1768|1768.8|1768.2|1768.4|1768|2778
1614252260000|2021-02-25 11:24:20|1768.4|1767.8|1768.2|1767.8|1768.4|1768|1767.4|1767|5133
1614252270000|2021-02-25 11:24:30|1768.4|1768|1769.6|1768.8|1769.6|1769.2|1768.2|1767.8|6776
1614252280000|2021-02-25 11:24:40|1769.4|1768.6|1769|1768.6|1769.4|1768.6|1768.4|1768|3834
1614252290000|2021-02-25 11:24:50|1768.8|1768.4|1768.8|1768.4|1769|1768.8|1768.8|1768.4|1270
1614252300000|2021-02-25 11:25:00|1768.6|1768.2|1769.2|1768.6|1769.2|1769|1768.4|1768.2|4239
1614252310000|2021-02-25 11:25:10|1769.4|1768.8|1769.8|1769.4|1770|1769.8|1769.2|1768.8|2791
1614252320000|2021-02-25 11:25:20|1769.6|1769.2|1769.2|1768.8|1769.8|1769.4|1769|1768.8|0
1614252330000|2021-02-25 11:25:30|1769.4|1769|1769.4|1769.2|1769.6|1769.4|1769|1768.6|5236
1614252340000|2021-02-25 11:25:40|1769.6|1769|1769.2|1768.8|1769.6|1769.2|1769|1768.6|750
1614252350000|2021-02-25 11:25:50|1769.4|1769|1769.2|1769|1769.4|1769.2|1769.2|1769|1536
1614252360000|2021-02-25 11:26:00|1769|1768.8|1768.8|1768.4|1769|1768.8|1768.8|1768.4|1344
1614252370000|2021-02-25 11:26:10|1768.6|1768.6|1768|1767.6|1768.6|1768.6|1767.8|1767.6|5834
1614252380000|2021-02-25 11:26:20|1767.8|1767.8|1768.2|1767.4|1768.2|1768|1767.8|1767.4|1575
1614252390000|2021-02-25 11:26:30|1768||1767.8||1768||1767.8||0
1614252400000|2021-02-25 11:26:40|1767.6|1767.2|1767.8|1767.4|1767.8|1767.6|1767.4|1767.2|3371
1614252410000|2021-02-25 11:26:50|1767.6|1767.2|1767.6|1767.2|1767.6|1767.4|1767.4|1767.2|2071
1614252420000|2021-02-25 11:27:00|1767.4|1767|1767|1766.6|1767.6|1767.2|1766.6|1766.4|4257
1614252430000|2021-02-25 11:27:10|1766.8|1766.4|1767|1766.6|1767|1766.8|1766.4|1766.2|17176
1614252440000|2021-02-25 11:27:20|1766.8|1766.8|1767.8|1767.4|1767.8|1767.4|1766.8|1766.8|3022
1614252450000|2021-02-25 11:27:30|1767.6|1767.2|1767.8|1767.2|1767.8|1767.4|1767.4|1767.2|200
1614252460000|2021-02-25 11:27:40|1767.6|1767.4|1767.4|1767.2|1767.6|1767.4|1767.4|1767.2|0
1614252470000|2021-02-25 11:27:50|1767.6|1767.4|1767.2|1766.8|1767.6|1767.4|1767|1766.8|2214
1614252480000|2021-02-25 11:28:00|1767.4|1767|1766.6|1766.2|1767.4|1767|1766.4|1766|18236
1614252490000|2021-02-25 11:28:10|1766.4|1766.4|1766.6|1766.4|1766.6|1766.4|1766.4|1766.4|199
1614252500000|2021-02-25 11:28:20|1766.4|1766.2|1766.2|1766|1766.6|1766.4|1766|1765.8|6738
1614252510000|2021-02-25 11:28:30|1766.4|1766.2|1766.4|1766.2|1766.8|1766.4|1766.4|1766|4047
1614252520000|2021-02-25 11:28:40|1766.6|1766|1766|1765.6|1766.6|1766.2|1766|1765.6|11934
1614252530000|2021-02-25 11:28:50|1765.8|1765.4|1765.6|1765.4|1765.8|1765.6|1765.6|1765.2|888
1614252540000|2021-02-25 11:29:00|1765.8|1765.6|1766|1765.8|1766.2|1766|1765.8|1765.4|3691
1614252550000|2021-02-25 11:29:10|1766.2|1766|1766.2|1765.6|1766.2|1766|1765.8|1765.4|2996
1614252560000|2021-02-25 11:29:20|1766|1765.8|1767|1766.6|1767|1766.6|1765.8|1765.6|7945
1614252570000|2021-02-25 11:29:30|1766.6|1766.4|1766.8|1766.6|1766.8|1766.6|1766.4|1766|360
1614252580000|2021-02-25 11:29:40|1767|1766.4|1767.6|1767.2|1767.6|1767.2|1767|1766.4|1602
1614252590000|2021-02-25 11:29:50|1767.4|1767|1767.2|1766.8|1767.6|1767.2|1767|1766.8|4423
1614252600000|2021-02-25 11:30:00|1767|1766.6|1767.2|1766.8|1767.2|1766.8|1766.8|1766.6|1336
1614252610000|2021-02-25 11:30:10|1767.4|1767|1767.8|1767.4|1767.8|1767.4|1767.2|1767|0
1614252620000|2021-02-25 11:30:20|1767.6|1767.6|1767.4|1766.8|1767.8|1767.6|1767|1766.8|8557
1614252630000|2021-02-25 11:30:30|1767.2|1767|1767|1766.6|1767.4|1767|1766.8|1766.6|4824
1614252640000|2021-02-25 11:30:40|1766.8|1766.8|1767.6|1767.2|1767.6|1767.4|1766.8|1766.6|2153
1614252650000|2021-02-25 11:30:50|1767.8|1767.4|1767.8|1767.6|1767.8|1767.6|1767.6|1767.2|1311
1614252660000|2021-02-25 11:31:00|1768|1767.8|1767.8|1767.6|1768|1767.8|1767.8|1767.6|3062
1614252670000|2021-02-25 11:31:10|1768|1767.8|1767.6|1767.4|1768|1767.8|1767.4|1767|8781
1614252680000|2021-02-25 11:31:20|1767.8|1767.6|1768.2|1767.8|1768.4|1768.2|1767.8|1767.4|6241
1614252690000|2021-02-25 11:31:30|1768.4|1768|1768.4|1768|1768.6|1768.4|1768.2|1768|4938
1614252700000|2021-02-25 11:31:40|1768.6|1768.2|1768.4|1768.2|1768.6|1768.2|1768.4|1768.2|0
1614252710000|2021-02-25 11:31:50|1768.6|1768.4|1768.4|1768|1768.6|1768.4|1768|1767.8|2533
1614252720000|2021-02-25 11:32:00|1768.2|1767.8|1768.4|1768.2|1768.4|1768.2|1768|1767.8|2054
1614252730000|2021-02-25 11:32:10|1768.2|1768|1768|1767.8|1768.4|1768|1768|1767.8|794
1614252740000|2021-02-25 11:32:20|1767.8|1767.6|1767.8|1767.4|1767.8|1767.6|1767.4|1767.2|1908
1614252750000|2021-02-25 11:32:30|1767.6|1767.6|1767.8|1767.4|1767.8|1767.6|1767.6|1767.2|1599
1614252760000|2021-02-25 11:32:40|1767.6|1767.6|1767.8|1767.4|1768|1767.6|1767.6|1767.4|0
1614252770000|2021-02-25 11:32:50|1768|1767.6|1767.6|1767.4|1768|1767.6|1767.6|1767.4|332
1614252780000|2021-02-25 11:33:00|1767.8|1767.6|1767.6|1767.4|1768|1767.6|1767.2|1767|8159
1614252790000|2021-02-25 11:33:10|1767.8|1767.6|1768.2|1768|1768.4|1768|1767.6|1767.6|2760
1614252800000|2021-02-25 11:33:20|1768.4|1768.2|1768.4|1768.2|1768.4|1768.2|1768.2|1767.8|332
1614252810000|2021-02-25 11:33:30|1768.6|1768|1769|1768.6|1769|1768.8|1768.6|1768|3150
1614252820000|2021-02-25 11:33:40|1768.8|1768.4|1768.6|1768.2|1768.8|1768.4|1768.6|1768.2|0
1614252830000|2021-02-25 11:33:50|1768.4|1768|1767.8|1767.4|1768.4|1768|1767.4|1767.2|3734
1614252840000|2021-02-25 11:34:00|1767.6|1767.6|1767.4|1767|1767.6|1767.6|1767.2|1767|1147
1614252850000|2021-02-25 11:34:10|1767.2|1766.8|1766.8|1766.2|1767.2|1766.8|1766.4|1766.2|2139
1614252870000|2021-02-25 11:34:30|1766.6|1766.4|1766.6|1766.4|1766.6|1766.4|1766.4|1766.4|0
1614252880000|2021-02-25 11:34:40|1766.4|1766.2|1766.6|1766.4|1766.6|1766.4|1766.4|1766.2|704
1614252890000|2021-02-25 11:34:50|1766.8|1766.6|1766.6|1766.4|1766.8|1766.6|1766.6|1766.4|1046
1614252900000|2021-02-25 11:35:00|1766.4|1766.2|1766.4|1766.2|1766.4|1766.4|1766.4|1766.2|1095
1614252910000|2021-02-25 11:35:10|1766.2|1766|1766|1765.8|1766.2|1766|1766|1765.8|2610
1614252920000|2021-02-25 11:35:20|1765.8|1765.6|1765.2|1765|1766.2|1766|1765.2|1765|3627
1614252930000|2021-02-25 11:35:30|1765.4|1765.2|1766.2|1766|1766.2|1766|1765.4|1765.2|17576
1614252940000|2021-02-25 11:35:40|1766.4|1766.2|1766|1765.8|1766.4|1766.2|1766|1765.8|6086
1614252950000|2021-02-25 11:35:50|1766.2|1766|1765.6|1765.2|1766.2|1766|1765.6|1765.2|3496
1614252960000|2021-02-25 11:36:00||1765||1765.2||1765.2||1765|0
1614252970000|2021-02-25 11:36:10|1765.4|1765|1763.8|1763.6|1765.4|1765|1763.8|1763.4|15963
1614252980000|2021-02-25 11:36:20|1764|1763.4|1764.2|1764|1764.2|1764|1764|1763.4|1177
1614252990000|2021-02-25 11:36:30|1764.4|1764.2|1764.4|1764|1764.8|1764.4|1764.4|1764|600
1614253000000|2021-02-25 11:36:40|1764.2|1764.2|1764|1763.8|1764.2|1764.2|1763.6|1763.4|4844
1614253010000|2021-02-25 11:36:50||1763.6||1763.6||1763.8||1763.6|0
1614253020000|2021-02-25 11:37:00|1763.8|1763.4|1763.8|1763.4|1764|1763.6|1763.6|1763.4|326
1614253030000|2021-02-25 11:37:10|1763.6|1763.2|1763.4|1763|1763.6|1763.4|1763|1762.8|16652
1614253040000|2021-02-25 11:37:20|1763.2|1763.2|1763|1762.6|1763.4|1763.2|1762.8|1762.6|4564
1614253050000|2021-02-25 11:37:30|1762.8|1762.8|1762.8|1762.4|1763.2|1763|1762.4|1762.2|11723
1614253060000|2021-02-25 11:37:40|1762.6|1762.2|1763.2|1763|1763.4|1763.2|1762.6|1762.2|2408
1614253070000|2021-02-25 11:37:50|1763|1762.8|1763.2|1762.8|1763.4|1763.2|1762.8|1762.6|4413
1614253080000|2021-02-25 11:38:00|1763|1763|1763.4|1763.2|1763.4|1763.2|1762.4|1762.2|3243
1614253090000|2021-02-25 11:38:10|1763.2|1763|1763.2|1762.8|1763.4|1763|1762.8|1762.4|3156
1614253100000|2021-02-25 11:38:20|1763|1762.6|1762.4|1762.2|1763|1762.6|1762.4|1762.2|599
1614253110000|2021-02-25 11:38:30|1762.2|1762|1762.4|1762|1762.4|1762.2|1762|1761.6|834
1614253120000|2021-02-25 11:38:40|1762|1761.8|1762.4|1761.8|1762.6|1762.4|1762|1761.8|3891
1614253130000|2021-02-25 11:38:50|1762.2|1762|1762.2|1762|1762.4|1762.2|1762.2|1762|4400
1614253140000|2021-02-25 11:39:00|1762.4|1762.2|1763|1762.8|1763|1762.8|1762.4|1762|4820
1614253150000|2021-02-25 11:39:10|1762.8|1762.6|1763|1762.8|1763|1762.8|1762.8|1762.6|1575
1614253160000|2021-02-25 11:39:20|1763.2|1762.6|1763|1762.6|1763.2|1762.8|1762.2|1762|6677
1614253170000|2021-02-25 11:39:30|1763.2|1762.8|1763.2|1763|1763.2|1763|1762.8|1762.6|3179
1614253180000|2021-02-25 11:39:40|1763|1762.8|1763.4|1763|1763.4|1763.2|1763|1762.6|11392
1614253190000|2021-02-25 11:39:50|1763.6|1763.2|1763|1762.6|1763.6|1763.2|1762.2|1762|8738
1614253200000|2021-02-25 11:40:00|1763.2|1762.8|1763|1762.4|1763.4|1763|1762.6|1762.2|1979
1614253210000|2021-02-25 11:40:10|1762.8|1762.2|1763|1762.6|1763.4|1763|1762.6|1762.2|4959
1614253220000|2021-02-25 11:40:20|1763.2|1762.8|1763|1762.6|1763.2|1762.8|1762.8|1762.4|1800
1614253230000|2021-02-25 11:40:30|1762.8|1762.8|1762.8|1762.6|1763|1762.8|1762.8|1762.6|984
1614253240000|2021-02-25 11:40:40|1763|1762.8|1763.4|1762.8|1763.6|1763.2|1763|1762.8|4933
1614253250000|2021-02-25 11:40:50|1763.2|1763|1763.8|1763.2|1763.8|1763.2|1763|1763|1542
1614253260000|2021-02-25 11:41:00|1764|1763.4|1763.2|1763|1764.2|1763.8|1763.2|1763|8906
1614253270000|2021-02-25 11:41:10|1763|1762.8|1762.2|1762|1763|1762.8|1762|1761.8|3395
1614253280000|2021-02-25 11:41:20|1762.4|1761.8|1762|1761.8|1762.4|1762|1762|1761.8|1142
1614253290000|2021-02-25 11:41:30|1761.8|1761.6|1762.4|1762|1762.6|1762.2|1761.6|1761.4|1929
1614253300000|2021-02-25 11:41:40|1762.2|1762.2|1762.4|1762|1762.4|1762.2|1762.2|1762|0
1614253310000|2021-02-25 11:41:50|1762.6|1762.2|1762.4|1762|1762.6|1762.4|1762.2|1762|533
1614253320000|2021-02-25 11:42:00|1762.2|1761.8|1762.8|1762.6|1763.2|1763|1762|1761.8|5361
1614253330000|2021-02-25 11:42:10|1763|1762.4|1762.8|1762.4|1763|1762.6|1762.6|1762.2|990
1614253340000|2021-02-25 11:42:20|1763|1762.6|1762.8|1762.4|1763|1762.6|1762.6|1762.4|334
1614253350000|2021-02-25 11:42:30|1762.6|1762.6|1763.4|1763|1763.6|1763|1762.6|1762.4|9516
1614253360000|2021-02-25 11:42:40|1763.2||1763.2||1763.4||1763.2||122
1614253370000|2021-02-25 11:42:50|1763.4|1763.2|1763.4|1763.2|1763.6|1763.2|1763.2|1763|1275
1614253380000|2021-02-25 11:43:00|1763.2|1763|1764|1763.6|1764|1763.6|1763.2|1763|2013
1614253390000|2021-02-25 11:43:10|1763.8|1763.4|1763.8|1763.6|1763.8|1763.6|1763.4|1763.2|2451
1614253400000|2021-02-25 11:43:20|1764|1763.8|1763.6|1763.2|1764|1763.8|1763.6|1763.2|2617
1614253410000|2021-02-25 11:43:30|1763.4|1763.4|1762.4|1762|1763.4|1763.4|1762.4|1762|2576
1614253420000|2021-02-25 11:43:40|1762.2|1762.2|1761.8|1761.6|1762.2|1762.2|1761.8|1761.6|1575
1614253430000|2021-02-25 11:43:50|1762|1761.8|1763.2|1763|1763.2|1763|1762|1761.8|16865
1614253440000|2021-02-25 11:44:00|1763.4|1762.8|1763.4|1763|1763.4|1763.2|1763.2|1762.8|457
1614253450000|2021-02-25 11:44:10|1763.2|1762.8|1763.4|1763.2|1763.8|1763.2|1763.2|1762.8|770
1614253460000|2021-02-25 11:44:20|1763.2|1763|1763|1762.6|1763.4|1763|1762.6|1762.4|921
1614253470000|2021-02-25 11:44:30|1763.2|1762.8|1763|1762.6|1763.2|1762.8|1762.6|1762.4|1215
1614253480000|2021-02-25 11:44:40|1762.8|1762.8|1762.6|1762.4|1762.8|1762.8|1762.4|1762.2|2205
1614253490000|2021-02-25 11:44:50|1762.4|1762.2|1762.8|1762.4|1762.8|1762.4|1762.4|1762.2|857
1614253500000|2021-02-25 11:45:00|1762.6|1762.2|1762.4|1762.2|1762.8|1762.4|1762.4|1762|5752
1614253510000|2021-02-25 11:45:10|1762.2|1762|1762.6|1762.4|1762.6|1762.4|1762|1761.8|3051
1614253520000|2021-02-25 11:45:20|1762.8|1762.6|1763|1762.6|1763.2|1762.8|1762.8|1762.4|1402
1614253530000|2021-02-25 11:45:30|1763.2|1762.8|1763|1762.6|1763.2|1762.8|1763|1762.6|0
1614253540000|2021-02-25 11:45:40|1763.2|1762.8|1763.2|1762.8|1763.2|1763|1763.2|1762.6|0
1614253550000|2021-02-25 11:45:50|1763|1762.6|1762.8|1762.4|1763.2|1762.6|1762.6|1762.2|3128
1614253560000|2021-02-25 11:46:00|1763|1762.6|1763|1762.6|1763.2|1762.8|1763|1762.4|2000
1614253570000|2021-02-25 11:46:10|1762.8|1762.8|1762.8|1762.4|1763.4|1763|1762.8|1762.4|6369
1614253580000|2021-02-25 11:46:20|1762.6|1762.6|1762.4|1761.8|1762.8|1762.6|1762.2|1761.8|999
1614253590000|2021-02-25 11:46:30|1762.2|1762|1762.4|1761.8|1762.4|1762|1762|1761.8|475
1614253600000|2021-02-25 11:46:40|1762.2|1761.6|1762|1761.8|1762.2|1761.8|1761.8|1761.4|661
1614253610000|2021-02-25 11:46:50|1761.8|1761.6|1762.2|1761.8|1762.2|1762|1761.8|1761.6|941
1614253620000|2021-02-25 11:47:00|1762|1761.6|1761.6|1761.2|1762.2|1761.8|1761.2|1761|6936
1614253630000|2021-02-25 11:47:10|1761.4|1761.4|1761.2|1761|1761.4|1761.4|1761.2|1761|369
1614253640000|2021-02-25 11:47:20|1761|1760.8|1761|1760.6|1761.6|1761.4|1760.8|1760.6|48192
1614253650000|2021-02-25 11:47:30|1760.8|1760.8|1761|1760.8|1761.2|1760.8|1760.8|1760.6|3147
1614253660000|2021-02-25 11:47:40|1760.8|1760.6|1760.4|1760.2|1760.8|1760.6|1760.4|1760|2223
1614253670000|2021-02-25 11:47:50|1760.6|1760.4|1761|1760.8|1761|1760.8|1760.6|1760.2|1196
1614253680000|2021-02-25 11:48:00|1761.2|1761|1761.2|1760.6|1761.2|1761|1760.6|1760.2|8000
1614253690000|2021-02-25 11:48:10|1761|1760.8|1761|1760.8|1761|1760.8|1761|1760.8|0
1614253700000|2021-02-25 11:48:20|1760.8|1760.6|1760.6|1760.2|1761|1760.6|1760.2|1760|12289
1614253710000|2021-02-25 11:48:30|1760.8|1760.4|1760.6|1760.4|1761|1760.6|1760.4|1760.2|5053
1614253720000|2021-02-25 11:48:40|1760.8|1760.6|1761|1760.8|1761.2|1761|1760.8|1760.6|577
1614253730000|2021-02-25 11:48:50|1760.8|1760.6|1760.6|1760.4|1760.8|1760.6|1760.6|1760.2|1412
1614253740000|2021-02-25 11:49:00|1760.4|1760.2|1759.8|1759.6|1760.4|1760.4|1759.8|1759.6|29916
1614253750000|2021-02-25 11:49:10|1759.6|1759.4|1760|1759.6|1760|1759.6|1759|1758.8|6032
1614253760000|2021-02-25 11:49:20|1759.8|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|2464
1614253770000|2021-02-25 11:49:30|1759.4|1759.2|1758.6|1758.4|1759.6|1759.2|1758.6|1758.2|1548
1614253780000|2021-02-25 11:49:40|1758.4|1758.2|1759.2|1759|1759.2|1759|1758.4|1758.2|5027
1614253790000|2021-02-25 11:49:50|1759|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.6|1049
1614253800000|2021-02-25 11:50:00|1759.4|1759|1759.8|1759.4|1759.8|1759.6|1759.4|1759|908
1614253810000|2021-02-25 11:50:10|1759.6|1759.6|1759.6|1759.4|1760|1759.6|1759.4|1759.2|5531
1614253820000|2021-02-25 11:50:20|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|3438
1614253830000|2021-02-25 11:50:30|1760.2|1759.6|1760|1759.6|1760.2|1759.8|1759.6|1759.4|20605
1614253840000|2021-02-25 11:50:40|1759.8|1759.8|1760|1759.6|1760|1759.8|1759.8|1759.6|1427
1614253850000|2021-02-25 11:50:50|1759.8|1759.8|1759.8|1759.6|1760.2|1759.8|1759.8|1759.6|8427
1614253860000|2021-02-25 11:51:00|1759.6|1759.4|1760|1759.6|1760|1759.6|1759.6|1759.4|569
1614253870000|2021-02-25 11:51:10|1760.2|1759.8|1760|1759.8|1760.2|1759.8|1759.8|1759.6|15075
1614253880000|2021-02-25 11:51:20|1760.2||1760||1760.2||1760||8183
1614253890000|2021-02-25 11:51:30|1760.2|1760|1760.4|1760|1760.4|1760|1760|1760|7696
1614253900000|2021-02-25 11:51:40|1760.2|1759.8|1760.6|1760.2|1760.8|1760.2|1760|1759.6|5848
1614253910000|2021-02-25 11:51:50|1760.8|1760.4|1760.8|1760.4|1760.8|1760.6|1760.6|1760.4|200
1614253920000|2021-02-25 11:52:00|1761|1760.6|1760.6|1760.4|1761|1760.8|1760.6|1760.4|2586
1614253930000|2021-02-25 11:52:10|1760.8|1760.6|1760.4|1760.2|1760.8|1760.6|1760.2|1759.8|1820
1614253940000|2021-02-25 11:52:20|1760.2|1760|1760.4|1759.8|1760.4|1760|1759.8|1759.4|1539
1614253950000|2021-02-25 11:52:30|1760.2|1760|1760.2|1759.8|1760.4|1760.2|1760.2|1759.8|930
1614253960000|2021-02-25 11:52:40|1760|1759.6|1760|1759.8|1760.2|1759.8|1759.8|1759.6|1766
1614253970000|2021-02-25 11:52:50|1759.8|1759.6|1760.4|1760|1760.4|1760.2|1759.8|1759.6|5542
1614253980000|2021-02-25 11:53:00|1760.2|1760.2|1760.2|1759.8|1760.4|1760.2|1760|1759.6|1500
1614253990000|2021-02-25 11:53:10|1760|1759.6|1760.4|1760.2|1760.4|1760.2|1759.8|1759.4|4004
1614254000000|2021-02-25 11:53:20|1760|1759.8|1760|1759.8|1760.2|1760|1759.6|1759.2|6398
1614254010000|2021-02-25 11:53:30|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.6|1759.4|3249
1614254020000|2021-02-25 11:53:40|1759.8|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|0
1614254030000|2021-02-25 11:53:50|1759.8|1759.6|1759.8|1759.6|1760.2|1760|1759.8|1759.4|14526
1614254040000|2021-02-25 11:54:00|1760|1759.8|1760|1759.8|1760|1759.8|1760|1759.8|1163
1614254050000|2021-02-25 11:54:10|1759.8|1759.6|1759.6|1759.4|1759.8|1759.6|1759.4|1759|4635
1614254060000|2021-02-25 11:54:20|1759.4|1759.2|1759|1758.8|1759.4|1759.2|1759|1758.8|2880
1614254070000|2021-02-25 11:54:30|||||||||740
1614254080000|2021-02-25 11:54:40|||||||||2150
1614254090000|2021-02-25 11:54:50|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.4|777
1614254100000|2021-02-25 11:55:00|1758.6|1758.4|1759|1758.8|1759|1758.8|1758.6|1758.4|2344
1614254110000|2021-02-25 11:55:10|1759.2|1759|1759|1758.8|1759.4|1759.2|1758.8|1758.6|4408
1614254120000|2021-02-25 11:55:20|1758.8|1758.6|1759|1758.6|1759|1758.6|1758.8|1758.6|199
1614254130000|2021-02-25 11:55:30|1758.8|1758.8|1759|1758.8|1759|1758.8|1758.8|1758.6|0
1614254140000|2021-02-25 11:55:40|1759.2|1758.6|1759.2|1758.8|1759.4|1759.2|1759.2|1758.6|3061
1614254150000|2021-02-25 11:55:50|1759|1758.6|1758.6|1758.4|1759.2|1758.6|1758.4|1758.2|4848
1614254160000|2021-02-25 11:56:00|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.4|81
1614254170000|2021-02-25 11:56:10|1759|1758.8|1759|1758.6|1759.2|1759|1759|1758.6|1486
1614254180000|2021-02-25 11:56:20|1758.8|1758.4|1757.4|1757.2|1758.8|1758.4|1757.4|1757.2|16646
1614254190000|2021-02-25 11:56:30|1757.2|1757|1757.4|1757.2|1757.4|1757.2|1757.2|1757|13614
1614254200000|2021-02-25 11:56:40|1757.6|1757|1757.6|1757.4|1757.8|1757.4|1757.4|1757|1165
1614254210000|2021-02-25 11:56:50|1757.4|1757.2|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|1496
1614254220000|2021-02-25 11:57:00|1757.6|1757.4|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|1285
1614254230000|2021-02-25 11:57:10|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.4|1757.4|851
1614254240000|2021-02-25 11:57:20|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|632
1614254250000|2021-02-25 11:57:30|1758|1757.8|1758|1757.8|1758.4|1758.2|1758|1757.8|5399
1614254260000|2021-02-25 11:57:40|1757.8|1757.6|1757.8|1757.6|1757.8|1757.8|1757.8|1757.6|0
1614254270000|2021-02-25 11:57:50|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|0
1614254280000|2021-02-25 11:58:00|1757.4|1757.2|1756.8|1756.6|1757.4|1757.2|1756.8|1756.6|4813
1614254290000|2021-02-25 11:58:10|1756.6|1756.4|1756.8|1756.6|1757|1756.6|1756.6|1756.4|5220
1614254300000|2021-02-25 11:58:20|||||||||358
1614254310000|2021-02-25 11:58:30|1757|1756.8|1757.6|1757.4|1757.6|1757.4|1757|1756.8|2262
1614254320000|2021-02-25 11:58:40|1757.4|1757.2|1757.8|1757.6|1758|1757.8|1757.4|1757.2|2068
1614254330000|2021-02-25 11:58:50|1758|1757.4|1757.8|1757.4|1758|1757.4|1757.6|1757.4|557
1614254340000|2021-02-25 11:59:00|1757.6|1757.6|1758|1757.8|1758.2|1758|1757.6|1757.6|4689
1614254350000|2021-02-25 11:59:10|1758.2|1758|1758|1757.8|1758.2|1758|1757.8|1757.6|1879
1614254360000|2021-02-25 11:59:20|||||||||1063
1614254370000|2021-02-25 11:59:30|1757.8|1757.6|1757.2|1757|1758|1757.8|1757.2|1757|2535
1614254380000|2021-02-25 11:59:40|1757|1756.8|1757.4|1757.2|1757.4|1757.2|1756.8|1756.6|2218
1614254390000|2021-02-25 11:59:50|1757.2|1757|1757.4|1756.8|1757.4|1757|1757|1756.8|700
1614254400000|2021-02-25 12:00:00|1757.2|1757|1756.8|1756.4|1757.4|1757.2|1756.4|1756.2|12749
1614254410000|2021-02-25 12:00:10|1757|1756.6|1757|1756.8|1757.2|1756.8|1757|1756.6|895
1614254420000|2021-02-25 12:00:20|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|751
1614254430000|2021-02-25 12:00:30|1757|1756.8|1757.8|1757.6|1757.8|1757.6|1757|1756.8|9541
1614254440000|2021-02-25 12:00:40|1758|1757.8|1758.2|1758|1758.4|1758.2|1758|1757.8|10716
1614254450000|2021-02-25 12:00:50|1758.4|1758.2|1758.4|1758.2|1758.6|1758.4|1758.2|1758|2221
1614254460000|2021-02-25 12:01:00|1758.6|1758.4|1758.2|1758|1758.6|1758.4|1758|1757.8|2234
1614254470000|2021-02-25 12:01:10|1758|1757.8|1758.2|1758|1758.2|1758|1758|1757.8|1597
1614254480000|2021-02-25 12:01:20|1758.4|1758.2|1759.4|1759.2|1759.4|1759.2|1758.4|1758|9635
1614254490000|2021-02-25 12:01:30|1759.6|1759.4|1758.8|1758.4|1759.6|1759.4|1758.6|1758.2|3223
1614254500000|2021-02-25 12:01:40|1758.6||1758.8||1758.8||1758.6||636
1614254510000|2021-02-25 12:01:50|1758.6|1758.2|1758.8|1758.6|1758.8|1758.6|1758.2|1758|4503
1614254520000|2021-02-25 12:02:00|1758.6|1758.4|1758.8|1758.6|1758.8|1758.6|1758.6|1758.4|1463
1614254530000|2021-02-25 12:02:10|1758.6|1758.4|1758.6|1758.4|1758.8|1758.4|1758.4|1758|1000
1614254540000|2021-02-25 12:02:20|1758.4|1758.2|1758.8|1758.6|1758.8|1758.6|1758.4|1758.2|3615
1614254550000|2021-02-25 12:02:30|1759|1758.8|1758.6|1758.4|1759|1758.8|1758.6|1758.4|2304
1614254560000|2021-02-25 12:02:40|1758.8|1758.6|1759|1758.8|1759.2|1759|1758.8|1758.6|1620
1614254570000|2021-02-25 12:02:50|1758.8|1758.6|1759|1758.6|1759|1758.6|1758.8|1758.4|66
1614254580000|2021-02-25 12:03:00|1759.2|1758.8|1760.2|1760|1760.4|1760|1759.2|1758.8|8478
1614254590000|2021-02-25 12:03:10|1760.4|1760.2|1760.8|1760.6|1760.8|1760.6|1760.4|1760.2|1832
1614254600000|2021-02-25 12:03:20|1761|1760.8|1760.8|1760.6|1761|1760.8|1760.4|1760.2|2859
1614254610000|2021-02-25 12:03:30|1760.6|1760.4|1760.6|1760.4|1760.8|1760.4|1760.6|1760.2|0
1614254620000|2021-02-25 12:03:40|1760.8|1760.6|1760.6|1760.4|1761|1760.6|1760.4|1760.2|1478
1614254630000|2021-02-25 12:03:50|1760.4|1760.2|1761|1760.6|1761|1760.6|1760.4|1760.2|715
1614254640000|2021-02-25 12:04:00|1760.8|1760.8|1760.6|1760.4|1761|1760.8|1760.6|1760.2|2500
1614254650000|2021-02-25 12:04:10|1760.4|1760.2|1760|1759.8|1760.8|1760.6|1760|1759.8|3456
1614254660000|2021-02-25 12:04:20|1759.8|1759.6|1760|1759.6|1760.2|1760|1759.8|1759.6|3736
1614254670000|2021-02-25 12:04:30|1759.8|1759.8|1759.6|1759.4|1759.8|1759.8|1759.6|1759.4|574
1614254680000|2021-02-25 12:04:40|1759.4|1759.2|1759.6|1759.4|1759.6|1759.4|1759.4|1759.2|800
1614254690000|2021-02-25 12:04:50|1759.4|1759.2|1759.6|1759.4|1759.8|1759.4|1759.4|1759|2034
1614254700000|2021-02-25 12:05:00|1759.8|1759.6|1759.6|1759.4|1760|1759.6|1759.4|1759.2|4568
1614254710000|2021-02-25 12:05:10|1759.8|1759.6|1760.2|1760|1760.2|1760|1759.8|1759.6|7541
1614254720000|2021-02-25 12:05:20|1760|1759.8|1759.2|1759|1760.2|1759.8|1759.2|1759|3414
1614254730000|2021-02-25 12:05:30|1759|1758.8|1759|1758.8|1759.2|1759|1759|1758.6|15793
1614254740000|2021-02-25 12:05:40|1758.8|1758.6|1759|1758.8|1759|1758.8|1758.8|1758.6|1110
1614254750000|2021-02-25 12:05:50|1758.8|1758.6|1758.8|1758.6|1759|1758.6|1758.4|1758.2|10568
1614254760000|2021-02-25 12:06:00|1759|1758.8|1759|1758.8|1759|1758.8|1758.8|1758.6|1821
1614254770000|2021-02-25 12:06:10|1759.2|1759|1759|1758.8|1759.2|1759|1759|1758.6|5507
1614254780000|2021-02-25 12:06:20|1758.8|1758.6|1758.6|1758.4|1759|1758.6|1758.6|1758.4|4833
1614254790000|2021-02-25 12:06:30|1758.8|1758.6|1758.6|1758.2|1758.8|1758.6|1758.6|1758.2|2579
1614254800000|2021-02-25 12:06:40|1758.4|1758.4|1758.4|1758|1758.4|1758.4|1758|1757.8|5101
1614254810000|2021-02-25 12:06:50|1758.2|1758.2|1758.6|1758.4|1758.6|1758.4|1758.2|1757.8|5284
1614254820000|2021-02-25 12:07:00|1758.4|1758.2|1758.6|1758.2|1758.8|1758.6|1758.4|1758|1863
1614254830000|2021-02-25 12:07:10||1758.4||1758.4||1758.4||1758.4|0
1614254840000|2021-02-25 12:07:20|1758.4|1758.2|1758|1757.8|1758.4|1758.2|1757.8|1757.4|13709
1614254850000|2021-02-25 12:07:30|1758.2|1758|1758.4|1758|1758.8|1758.4|1758.2|1758|6470
1614254860000|2021-02-25 12:07:40|1758.2|1757.8|1758|1757.8|1758.2|1758|1758|1757.8|4377
1614254870000|2021-02-25 12:07:50|1757.8|1757.6|1757.4|1757|1757.8|1757.6|1757.2|1757|6254
1614254880000|2021-02-25 12:08:00|1757.2|1756.8|1757.2|1757|1757.2|1757|1757|1756.8|7783
1614254890000|2021-02-25 12:08:10|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1756.8|1756.6|8875
1614254900000|2021-02-25 12:08:20|1757.6|1757.4|1758.2|1757.8|1758.2|1758|1757.6|1757.4|3477
1614254910000|2021-02-25 12:08:30|1758.4|1758|1758.2|1758|1758.6|1758.4|1758.2|1758|6767
1614254920000|2021-02-25 12:08:40|1758.4|1758.2|1758.8|1758.6|1758.8|1758.6|1758.4|1758.2|7964
1614254930000|2021-02-25 12:08:50|1758.6|1758.4|1758.6|1758.4|1759|1758.8|1758.6|1758.4|7802
1614254940000|2021-02-25 12:09:00|1758.8|1758.6|1759.2|1758.8|1759.4|1759|1758.8|1758.6|4787
1614254950000|2021-02-25 12:09:10|1759|1759|1759.2|1759|1759.2|1759|1759|1758.8|1631
1614254960000|2021-02-25 12:09:20|1759.4|1759.2|1759.6|1759.4|1759.6|1759.4|1759.4|1759|10248
1614254970000|2021-02-25 12:09:30|1759.4|1759.2|1759.6|1759.4|1759.6|1759.4|1759.4|1759|4454
1614254980000|2021-02-25 12:09:40|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.6|1759.2|8513
1614254990000|2021-02-25 12:09:50|1759.8|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|13898
1614255000000|2021-02-25 12:10:00|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.8|1759.6|1642
1614255010000|2021-02-25 12:10:10|1759.6|1759.4|1759.4|1759.2|1759.6|1759.4|1759.2|1758.8|17633
1614255020000|2021-02-25 12:10:20|1759.6|1759.4|1759.2|1759|1759.8|1759.4|1759|1758.8|8278
1614255030000|2021-02-25 12:10:30|1759.4|1759.2|1759.2|1759|1759.4|1759.2|1759.2|1759|711
1614255040000|2021-02-25 12:10:40|1759|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.8|958
1614255050000|2021-02-25 12:10:50|1759.4|1759|1759.2|1758.8|1759.4|1759.2|1759.2|1758.8|334
1614255060000|2021-02-25 12:11:00|1759.4|1759|1759.4|1759.2|1759.8|1759.6|1759.4|1759|9115
1614255070000|2021-02-25 12:11:10|1759.6|1759.4|1759.8|1759.6|1760|1759.6|1759.4|1759.2|8168
1614255080000|2021-02-25 12:11:20|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.6|1759.4|4170
1614255090000|2021-02-25 12:11:30|1760|1759.8|1759.4|1759.2|1760|1759.8|1759.4|1759|6611
1614255100000|2021-02-25 12:11:40|1759.2|1759|1759.8|1759.4|1759.8|1759.4|1759.2|1759|1679
1614255110000|2021-02-25 12:11:50|1759.6|1759.6|1759.4|1759.2|1759.8|1759.6|1759.2|1759|5612
1614255120000|2021-02-25 12:12:00|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.2|7
1614255130000|2021-02-25 12:12:10|1759.4|1759.2|1759.2|1759|1759.6|1759.4|1759.2|1759|5188
1614255140000|2021-02-25 12:12:20|||||||||400
1614255150000|2021-02-25 12:12:30|1759.4|1759.2|1759.2|1759|1759.4|1759.2|1759|1758.8|3012
1614255160000|2021-02-25 12:12:40|1759.4|1759.2|1759.2|1759|1759.4|1759.2|1759|1758.6|4743
1614255170000|2021-02-25 12:12:50|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|3012
1614255180000|2021-02-25 12:13:00|1759.4|1758.8|1759.2|1758.8|1759.4|1759|1759|1758.8|3
1614255190000|2021-02-25 12:13:10||1759||1758.8||1759||1758.8|1863
1614255200000|2021-02-25 12:13:20|1759|1759|1759.2|1759|1759.2|1759|1759|1759|1841
1614255210000|2021-02-25 12:13:30|1759.4|1759.2|1759.6|1759.4|1760|1759.8|1759.4|1759.2|6148
1614255220000|2021-02-25 12:13:40|1759.8|1759.2|1759|1758.8|1759.8|1759.2|1758.8|1758.6|13101
1614255230000|2021-02-25 12:13:50|1758.8|1758.6|1758.4|1758.2|1758.8|1758.6|1758.4|1758.2|7862
1614255240000|2021-02-25 12:14:00|1758.6|1758.4|1758.6|1758.4|1758.8|1758.6|1758.6|1758.4|7615
1614255250000|2021-02-25 12:14:10|1758.8|1758.6|1758.8|1758.4|1758.8|1758.6|1758.4|1758.2|7284
1614255260000|2021-02-25 12:14:20|1758.6|1758.6|1759|1758.6|1759|1758.6|1758.6|1758.4|774
1614255270000|2021-02-25 12:14:30|1758.8|1758.8|1759.2|1759|1759.2|1759|1758.8|1758.6|2848
1614255280000|2021-02-25 12:14:40|1759.4|1759.2|1759.4|1759.2|1759.6|1759.4|1759.4|1759.2|1000
1614255290000|2021-02-25 12:14:50|1759.6|1759.4|1759.4|1759.2|1759.6|1759.4|1759.4|1759.2|1046
1614255300000|2021-02-25 12:15:00|1759.2|1759|1759|1758.6|1759.4|1759|1759|1758.6|2852
1614255310000|2021-02-25 12:15:10|1758.8|1758.4|1759|1758.6|1759|1758.8|1758.6|1758.4|3592
1614255320000|2021-02-25 12:15:20|1758.8|1758.8|1758.8|1758.6|1759|1758.8|1758.8|1758.4|599
1614255330000|2021-02-25 12:15:30|1758.6|1758.4|1759|1758.8|1759|1758.8|1758.6|1758.4|2362
1614255340000|2021-02-25 12:15:40|1759.2|1759|1759.2|1759|1759.2|1759|1759.2|1759|1934
1614255360000|2021-02-25 12:16:00|1759.4|1759.2|1759.4|1759|1759.6|1759.4|1759.2|1759|1736
1614255370000|2021-02-25 12:16:10|1760|1759.2|1759.6|1759.2|1760|1759.4|1759.4|1759.2|10186
1614255380000|2021-02-25 12:16:20|1759.4||1759.4||1759.6||1759.4||1399
1614255390000|2021-02-25 12:16:30|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|2430
1614255400000|2021-02-25 12:16:40|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|3386
1614255410000|2021-02-25 12:16:50|1759.6|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.2|19063
1614255420000|2021-02-25 12:17:00|||||||||509
1614255430000|2021-02-25 12:17:10|1759.4|1759.2|1759.4|1759.2|1759.6|1759.4|1759|1758.8|11640
1614255440000|2021-02-25 12:17:20|1759.6|1759.4|1760|1759.8|1760|1759.8|1759.6|1759.4|1438
1614255450000|2021-02-25 12:17:30|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1022
1614255470000|2021-02-25 12:17:50|1760|1759.8|1760.2|1760|1760.2|1760|1760|1759.8|7453
1614255480000|2021-02-25 12:18:00|1760.4|1760.2|1760.6|1760.4|1760.6|1760.4|1760.2|1760|4745
1614255490000|2021-02-25 12:18:10|1760.8|1760.6|1761.6|1761.4|1761.6|1761.4|1760.6|1760.4|10591
1614255500000|2021-02-25 12:18:20|1761.8|1761.6|1762.8|1762.6|1762.8|1762.6|1761.8|1761.6|19784
1614255510000|2021-02-25 12:18:30|1763|1762.8|1762.8|1762.6|1763.2|1763|1762.8|1762.6|3371
1614255520000|2021-02-25 12:18:40|1762.6|1762.4|1762.2|1761.8|1762.6|1762.4|1762|1761.8|5542
1614255530000|2021-02-25 12:18:50|1762|1762|1762|1761.6|1762.2|1762|1761.8|1761.4|990
1614255540000|2021-02-25 12:19:00|1761.8|1761.4|1761.2|1760.8|1761.8|1761.6|1761|1760.8|1196
1614255550000|2021-02-25 12:19:10|1761|1760.6|1760.2|1759.8|1761|1760.6|1760.2|1759.8|2923
1614255560000|2021-02-25 12:19:20|1760.4|1760|1761.2|1761|1761.2|1761|1760.4|1760|4949
1614255570000|2021-02-25 12:19:30|1761|1760.8|1761.4|1761.2|1761.4|1761.2|1760.8|1760.4|2837
1614255580000|2021-02-25 12:19:40|1761.2|1761|1761.4|1761|1761.4|1761.2|1761.2|1761|824
1614255590000|2021-02-25 12:19:50|1761.2|1760.8|1761.2|1760.8|1761.4|1761.2|1761.2|1760.8|3200
1614255600000|2021-02-25 12:20:00|1761|1760.6|1761.6|1761.4|1761.8|1761.6|1761|1760.6|1691
1614255610000|2021-02-25 12:20:10|1761.4|1761.2|1761.6|1761.2|1761.6|1761.4|1761|1760.8|429
1614255620000|2021-02-25 12:20:20|1761.8|1761.4|1761.6|1761.4|1761.8|1761.4|1761.6|1761.2|350
1614255630000|2021-02-25 12:20:30|1761.8|1761.6|1762|1761.6|1762.2|1762|1761.6|1761.4|4245
1614255640000|2021-02-25 12:20:40|1761.8|1761.8|1761.4|1761.2|1762|1761.8|1761.4|1761.2|5611
1614255650000|2021-02-25 12:20:50|1761.6|1761|1761.4|1761|1761.6|1761.4|1761|1760.6|4175
1614255660000|2021-02-25 12:21:00|1761.6|1761.2|1762.2|1762|1762.2|1762|1761.6|1761.2|3682
1614255670000|2021-02-25 12:21:10|1762|1761.8|1762.6|1762.2|1762.6|1762.2|1762|1761.8|4322
1614255680000|2021-02-25 12:21:20|1762.4|1762|1762.6|1762.4|1762.8|1762.4|1762.2|1762|850
1614255690000|2021-02-25 12:21:30|1762.8|1762.6|1762.6|1762.4|1762.8|1762.6|1762.6|1762.4|701
1614255700000|2021-02-25 12:21:40|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|199
1614255710000|2021-02-25 12:21:50|1763|1762.8|1763.2|1763|1763.2|1763|1762.8|1762.6|3873
1614255720000|2021-02-25 12:22:00|1763.4|1763.2|1763.6|1763.2|1763.8|1763.4|1763.4|1763.2|200
1614255730000|2021-02-25 12:22:10|1763.4|1763|1763.4|1763.2|1763.4|1763.2|1763.2|1763|3783
1614255740000|2021-02-25 12:22:20|1763.6|1763.4|1763.8|1763.4|1764|1763.8|1763.6|1763.4|4365
1614255750000|2021-02-25 12:22:30|1764|1763.6|1764.2|1764|1764.4|1764|1764|1763.6|6436
1614255760000|2021-02-25 12:22:40|1764|1763.8|1764.2|1763.8|1764.2|1764|1763.8|1763.6|2306
1614255770000|2021-02-25 12:22:50|1764||1764||1764.2||1764||0
1614255780000|2021-02-25 12:23:00|1763.8|1763.6|1763.2|1763|1764|1763.8|1763|1762.8|11509
1614255790000|2021-02-25 12:23:10|1763.4|1763.2|1764.2|1763.8|1764.2|1763.8|1763.4|1763.2|1898
1614255800000|2021-02-25 12:23:20|1764|1764|1764.2|1764|1764.6|1764.2|1764|1764|1546
1614255810000|2021-02-25 12:23:30|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|1764.2|1764|1135
1614255820000|2021-02-25 12:23:40|1764.2|1764|1764.2|1764|1764.2|1764|1764.2|1764|523
1614255830000|2021-02-25 12:23:50|1764|1763.8|1763.8|1763.6|1764|1763.8|1763.8|1763.6|182
1614255840000|2021-02-25 12:24:00|1763.6|1763.4|1764|1763.6|1764.2|1763.8|1763.6|1763.2|3934
1614255860000|2021-02-25 12:24:20||1763.8||1763.8||1763.8||1763.6|0
1614255870000|2021-02-25 12:24:30|1763.8|1763.6|1763.6|1763.4|1763.8|1763.6|1763.6|1763.4|1056
1614255880000|2021-02-25 12:24:40|1763.8|1763.6|1763.8|1763.6|1764|1763.8|1763.8|1763.4|2585
1614255890000|2021-02-25 12:24:50|1763.6|1763.4|1763.6|1763.4|1763.6|1763.4|1763.2|1763|683
1614255900000|2021-02-25 12:25:00|1763.4|1763.2|1763.6|1763.4|1763.8|1763.4|1763.4|1763.2|306
1614255910000|2021-02-25 12:25:10|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|1763.6|1763.4|1755
1614255920000|2021-02-25 12:25:20|1763.6|1763.4|1763.8|1763.6|1763.8|1763.6|1763.6|1763.4|309
1614255930000|2021-02-25 12:25:30|1764|1763.8|1764.4|1764|1764.4|1764|1764|1763.6|2757
1614255940000|2021-02-25 12:25:40|1764.6|1764.2|1765.2|1765|1765.2|1765|1764.6|1764.2|11734
1614255950000|2021-02-25 12:25:50|1765|1764.8|1764.6|1764.4|1765|1764.8|1764.6|1764.2|869
1614255960000|2021-02-25 12:26:00|1764.8||1764.6||1764.8||1764.6||0
1614255970000|2021-02-25 12:26:10|1764.4|1764.2|1764.6|1764.4|1764.6|1764.4|1764.4|1764.2|979
1614255980000|2021-02-25 12:26:20|1764.4|1764.2|1764.4|1764.2|1764.6|1764.2|1764.4|1764.2|1838
1614255990000|2021-02-25 12:26:30|1764.6|1764.4|1764.2|1764|1764.6|1764.4|1763.8|1763.4|7755
1614256000000|2021-02-25 12:26:40|1764.4|1763.8|1764.4|1764.2|1764.4|1764.2|1764.4|1763.8|1193
1614256010000|2021-02-25 12:26:50|1764.2|1764|1764.4|1764|1764.4|1764|1764.2|1764|0
1614256020000|2021-02-25 12:27:00|1764.6|1764.2|1764.6|1764.2|1764.6|1764.4|1764.6|1764|1448
1614256030000|2021-02-25 12:27:10|1764.4|1764|1764|1763.8|1764.4|1764|1763.8|1763.6|5247
1614256040000|2021-02-25 12:27:20|1764.2|1764|1764|1763.6|1764.4|1764|1763.8|1763.6|503
1614256050000|2021-02-25 12:27:30|1763.8|1763.8|1763.8|1763.4|1763.8|1763.8|1763.6|1763.2|0
1614256060000|2021-02-25 12:27:40|1763.6|1763.2|1763.6|1763.4|1763.6|1763.4|1763.2|1763|4403
1614256070000|2021-02-25 12:27:50|1763.8|1763.6|1763.8|1763.6|1764|1763.6|1763.6|1763.4|3832
1614256080000|2021-02-25 12:28:00|1763.6|1763.4|1762.8|1762.6|1763.6|1763.4|1762.8|1762.6|1203
1614256090000|2021-02-25 12:28:10|1762.6|1762.4|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|0
1614256100000|2021-02-25 12:28:20|1762.6|1762.4|1762|1761.8|1762.6|1762.4|1762|1761.6|2934
1614256110000|2021-02-25 12:28:30|1761.8|1761.6|1762.2|1761.8|1762.2|1761.8|1761.8|1761.6|45
1614256120000|2021-02-25 12:28:40|1762|1762|1762.6|1762.2|1762.6|1762.2|1762|1762|338
1614256130000|2021-02-25 12:28:50|1762.4|1762.4|1762.6|1762.2|1762.6|1762.4|1762.4|1762.2|1009
1614256140000|2021-02-25 12:29:00|1762.4|1762.4|1763|1762.4|1763|1762.4|1762.4|1762.2|0
1614256150000|2021-02-25 12:29:10|1762.8||1762.6||1762.8||1762.6||0
1614256160000|2021-02-25 12:29:20|1762.8|1762.6|1762.8|1762.6|1763|1762.6|1762.6|1762.4|749
1614256170000|2021-02-25 12:29:30|1763|1762.8|1763|1762.8|1763|1762.8|1762.8|1762.6|212
1614256180000|2021-02-25 12:29:40|1763.2|1763|1763.2|1762.8|1763.4|1763.2|1763.2|1762.8|1343
1614256190000|2021-02-25 12:29:50|1763.4|1763|1763.2|1763|1763.4|1763|1763.2|1762.8|1109
1614256200000|2021-02-25 12:30:00|1763.4|1763.2|1763.2|1763|1763.4|1763.2|1763.2|1763|600
1614256210000|2021-02-25 12:30:10|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763.2|1763|897
1614256220000|2021-02-25 12:30:20|1763.2|1763|1764|1763.6|1764|1763.6|1763.2|1763|3595
1614256230000|2021-02-25 12:30:30|1763.8|1763|1763.4|1763|1764|1763.2|1763.2|1763|14133
1614256240000|2021-02-25 12:30:40|1763.6|1763.2|1763.4|1763.2|1763.6|1763.2|1763.4|1763.2|0
1614256250000|2021-02-25 12:30:50|1763.6|1763.4|1763.4|1763.2|1763.6|1763.4|1763.4|1763.2|838
1614256260000|2021-02-25 12:31:00|1763.6|1763|1763.4|1763.2|1763.6|1763.2|1763.2|1762.8|269
1614256270000|2021-02-25 12:31:10|1763.6|1763.4|1763.8|1763.6|1763.8|1763.6|1763.6|1763.2|599
1614256280000|2021-02-25 12:31:20|||||||||1100
1614256290000|2021-02-25 12:31:30|||||||||613
1614256300000|2021-02-25 12:31:40|1763.6|1763.4|1764|1763.6|1764|1763.8|1763.6|1763.4|2994
1614256310000|2021-02-25 12:31:50|1763.8||1763.8||1763.8||1763.8||0
1614256320000|2021-02-25 12:32:00|1764|1763.8|1763.8|1763.4|1764|1763.8|1763.8|1763.4|1562
1614256330000|2021-02-25 12:32:10|1763.6|1763.6|1763.6|1763.4|1763.8|1763.6|1763.6|1763.4|1798
1614256340000|2021-02-25 12:32:20|||||||||2320
1614256350000|2021-02-25 12:32:30|1763.8|1763.6|1764|1763.8|1764|1763.8|1763.8|1763.6|821
1614256360000|2021-02-25 12:32:40|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|3912
1614256370000|2021-02-25 12:32:50|1763.6|1763.4|1763.8|1763.6|1763.8|1763.6|1763.6|1763.2|1697
1614256380000|2021-02-25 12:33:00|1764|1763.8|1764|1763.8|1764|1763.8|1764|1763.8|1237
1614256390000|2021-02-25 12:33:10|1763.8|1763.6|1763.6|1763.4|1764|1763.6|1763.4|1763.2|3379
1614256400000|2021-02-25 12:33:20|1763.4|1762.8|1763|1762.8|1763.4|1763.2|1762.8|1762.6|13943
1614256410000|2021-02-25 12:33:30|1762.8|1762.6|1762.8|1762.4|1762.8|1762.6|1762.6|1762.4|2108
1614256420000|2021-02-25 12:33:40|1762.6|1762.6|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|860
1614256440000|2021-02-25 12:34:00|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.4|1762|689
1614256450000|2021-02-25 12:34:10|1762.8|1762.6|1763.2|1762.8|1763.2|1762.8|1762.8|1762.4|2597
1614256460000|2021-02-25 12:34:20|1763|1763|1763.2|1763|1763.2|1763|1762.8|1762.6|2009
1614256470000|2021-02-25 12:34:30|1763.4|1763.2|1763|1762.6|1763.4|1763.2|1763|1762.6|1570
1614256480000|2021-02-25 12:34:40|1763.2|1762.8|1763.4|1763|1763.4|1763|1763.2|1762.8|0
1614256490000|2021-02-25 12:34:50|1763.2||1763.2||1763.2||1763.2||105
1614256500000|2021-02-25 12:35:00|1763.4|1763.2|1763.4|1763.2|1763.6|1763.2|1763.2|1763|921
1614256510000|2021-02-25 12:35:10|1763.2|1763|1763.6|1763.2|1763.6|1763.2|1763|1762.8|10497
1614256520000|2021-02-25 12:35:20|1763.4|1763.4|1763.2|1763|1763.4|1763.4|1763.2|1763|486
1614256530000|2021-02-25 12:35:30|1763.4|1763.2|1763.6|1763|1763.6|1763.4|1763.4|1763|503
1614256540000|2021-02-25 12:35:40|1763.4|1762.8|1763|1762.8|1763.4|1762.8|1762.8|1762.6|1159
1614256550000|2021-02-25 12:35:50|1762.8|1762.6|1763.2|1763|1763.2|1763|1762.8|1762.4|1500
1614256560000|2021-02-25 12:36:00|1763|1762.8|1763.2|1763|1763.4|1763|1763|1762.8|200
1614256570000|2021-02-25 12:36:10|1763|1762.8|1763|1762.8|1763|1762.8|1763|1762.8|831
1614256580000|2021-02-25 12:36:20|1762.8|1762.6|1763|1762.6|1763.4|1763|1762.8|1762.6|5411
1614256590000|2021-02-25 12:36:30|1763.2||1763.2||1763.2||1763.2||0
1614256600000|2021-02-25 12:36:40|1763.4|1762.8|1763.4|1763|1763.6|1763.2|1763.2|1762.8|3372
1614256610000|2021-02-25 12:36:50|1763.2|1763.2|1763.4|1763|1763.4|1763.2|1763.2|1763|800
1614256620000|2021-02-25 12:37:00|1763.2|1762.8|1763|1762.6|1763.2|1762.8|1762.8|1762.6|700
1614256630000|2021-02-25 12:37:10|1762.8||1762.8||1762.8||1762.8||0
1614256640000|2021-02-25 12:37:20|1762.6|1762.4|1762.6|1762.4|1762.8|1762.4|1762.6|1762.4|1964
1614256650000|2021-02-25 12:37:30|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1762.2|1761.8|1699
1614256660000|2021-02-25 12:37:40|1762.4|1762.2|1762.4|1762|1762.4|1762.2|1762.2|1762|1186
1614256670000|2021-02-25 12:37:50|1762.2|1761.8|1762|1761.8|1762.4|1761.8|1761.8|1761.6|412
1614256680000|2021-02-25 12:38:00|1762.2|1762|1762.8|1762.4|1762.8|1762.4|1762.2|1762|7586
1614256690000|2021-02-25 12:38:10|1763|1762.6|1762.6|1762.4|1763|1762.8|1762.6|1762.4|2998
1614256700000|2021-02-25 12:38:20|1762.8|1762|1762|1761.6|1762.8|1762|1762|1761.6|16350
1614256710000|2021-02-25 12:38:30|1761.8|1761.4|1761.6|1761.2|1762|1761.8|1761.6|1761.2|5341
1614256720000|2021-02-25 12:38:40|1761.4|1761|1760.8|1760.4|1761.4|1761|1760.8|1760.2|21045
1614256730000|2021-02-25 12:38:50|1761|1760.6|1761|1760.6|1761.2|1760.8|1761|1760.6|1543
1614256740000|2021-02-25 12:39:00|1760.8|1760.4|1760|1759.6|1760.8|1760.4|1760|1759.6|1619
1614256750000|2021-02-25 12:39:10|1759.6|1759.4|1760.6|1760.2|1760.6|1760.4|1759.6|1759.2|5582
1614256760000|2021-02-25 12:39:20|1760.4|1760|1760.2|1760|1760.4|1760|1760.2|1759.8|0
1614256770000|2021-02-25 12:39:30|1760.4|1760.2|1760.4|1760|1760.6|1760.2|1760.2|1759.8|506
1614256780000|2021-02-25 12:39:40|1760.6|1760.2|1760.2|1760|1760.6|1760.4|1760.2|1760|1446
1614256790000|2021-02-25 12:39:50|1760|1759.8|1760|1759.6|1760.2|1759.8|1760|1759.6|159
1614256800000|2021-02-25 12:40:00|1759.8|1759.4|1759.8|1759.4|1760|1759.6|1759.6|1759.2|1557
1614256810000|2021-02-25 12:40:10|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.2|1759|583
1614256820000|2021-02-25 12:40:20|1759.2|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.6|986
1614256830000|2021-02-25 12:40:30|1759.4|1759|1759.4|1759.2|1759.4|1759.2|1759.4|1759|1823
1614256840000|2021-02-25 12:40:40|1759.6||1759.6||1759.6||1759.4||0
1614256850000|2021-02-25 12:40:50|1759.4|1759.4|1759.8|1759.6|1759.8|1759.6|1759.4|1759.2|4409
1614256860000|2021-02-25 12:41:00|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.8|1759.6|1833
1614256870000|2021-02-25 12:41:10|1760|1759.4|1759.4|1759.2|1760|1759.6|1759.4|1759.2|5194
1614256880000|2021-02-25 12:41:20|1759.2|1759|1759.2|1759|1759.4|1759.2|1759.2|1759|1046
1614256890000|2021-02-25 12:41:30|1759.4|1758.8|1758.6|1758.4|1759.4|1758.8|1758.6|1758.4|3934
1614256900000|2021-02-25 12:41:40|1758.4|1758.2|1758.4|1758.2|1758.4|1758.4|1758.2|1758|5292
1614256910000|2021-02-25 12:41:50|1758.6|1758|1758.4|1758|1758.6|1758.4|1758.2|1758|2191
1614256920000|2021-02-25 12:42:00|1758.2|1758.2|1758.4|1758|1758.4|1758.2|1758.2|1758|393
1614256930000|2021-02-25 12:42:10|1758.2|1757.8|1758.2|1758|1758.2|1758|1758|1757.8|19468
1614256940000|2021-02-25 12:42:20|1758.4|1758.2|1758|1757.8|1758.4|1758.2|1758|1757.8|2673
1614256950000|2021-02-25 12:42:30||1757.6||1757.8||1757.8||1757.6|5977
1614256960000|2021-02-25 12:42:40|1758.2|1758|1758.4|1758.2|1758.4|1758.2|1758|1757.8|8845
1614256970000|2021-02-25 12:42:50|1758.6|1758.4|1758.8|1758.4|1758.8|1758.4|1758.6|1758.4|0
1614256980000|2021-02-25 12:43:00|1758.6|1758.6|1758|1757.8|1758.6|1758.6|1758|1757.8|3489
1614256990000|2021-02-25 12:43:10|1758.2|1758|1758.4|1758|1758.4|1758|1758.2|1758|306
1614257000000|2021-02-25 12:43:20|1758.2|1757.8|1758.2|1757.8|1758.2|1758|1758|1757.8|678
1614257010000|2021-02-25 12:43:30|1758|1757.6|1757.8|1757.6|1758|1757.8|1757.6|1757.2|18258
1614257020000|2021-02-25 12:43:40|1758|1757.8|1757.8|1757.4|1758.2|1757.8|1757.8|1757.4|1510
1614257030000|2021-02-25 12:43:50|1758|1757.6|1757.6|1757.4|1758|1757.6|1757.6|1757.4|0
1614257040000|2021-02-25 12:44:00|1757.8|1757.2|1757.8|1757.4|1757.8|1757.6|1757.8|1757.2|8332
1614257050000|2021-02-25 12:44:10|1757.6|1757.6|1757.6|1757.2|1757.8|1757.6|1757.2|1757|4060
1614257060000|2021-02-25 12:44:20|1757.4|1757.4|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|142
1614257070000|2021-02-25 12:44:30|1757.8|1757.4|1758|1757.6|1758|1757.6|1757.8|1757.4|0
1614257080000|2021-02-25 12:44:40|1757.8|1757.8|1758.4|1758.2|1758.6|1758.2|1757.8|1757.8|558
1614257090000|2021-02-25 12:44:50|1758.6|1758|1758.4|1758|1758.6|1758|1758|1757.8|1559
1614257100000|2021-02-25 12:45:00|1758.2|1757.8|1758.4|1758|1758.6|1758.2|1758|1757.8|1258
1614257110000|2021-02-25 12:45:10|1758.2|1758.2|1759|1758.4|1759|1758.4|1758.2|1758|203
1614257120000|2021-02-25 12:45:20|1758.8||1758.8||1758.8||1758.8||0
1614257130000|2021-02-25 12:45:30|1759|1758|1758.8|1758.4|1759.2|1759|1758.6|1758|17755
1614257140000|2021-02-25 12:45:40|1759|1758.6|1759|1758.6|1759|1758.8|1758.8|1758.6|6
1614257150000|2021-02-25 12:45:50|1758.8|1758.8|1758.2|1758|1758.8|1758.8|1758.2|1758|15515
1614257160000|2021-02-25 12:46:00|1758.4||1758.4||1758.6||1758.4||233
1614257170000|2021-02-25 12:46:10|1758.2|1758.2|1758.4|1758.2|1758.4|1758.2|1758.2|1758.2|0
1614257180000|2021-02-25 12:46:20|1758.2|1758|1758.4|1758.2|1758.6|1758.4|1758.2|1758|1036
1614257190000|2021-02-25 12:46:30|1758.2|1758|1757.8|1757.6|1758.4|1758.2|1757.8|1757.6|2057
1614257200000|2021-02-25 12:46:40|1758|1757.8|1758|1757.6|1758|1757.8|1757.8|1757.6|1116
1614257210000|2021-02-25 12:46:50|1757.8|1757.8|1757.4|1757.2|1757.8|1757.8|1757.4|1757.2|884
1614257220000|2021-02-25 12:47:00|1757.2|1757|1757.4|1757|1757.4|1757.2|1757.2|1757|1296
1614257230000|2021-02-25 12:47:10|1757.2|1756.8|1756.4|1756.2|1757.2|1756.8|1756.2|1756|8462
1614257240000|2021-02-25 12:47:20|1756.6|1756.4|1756.4|1756.2|1756.6|1756.4|1756.4|1756.2|1106
1614257250000|2021-02-25 12:47:30|1756.6|1756.4|1756|1755.8|1756.6|1756.4|1756|1755.6|849
1614257260000|2021-02-25 12:47:40|1755.8|1755.6|1755.4|1755.2|1755.8|1755.6|1755.4|1755.2|453
1614257270000|2021-02-25 12:47:50|1755.6|1755.4|1755.8|1755.4|1755.8|1755.4|1755.6|1755.2|45
1614257280000|2021-02-25 12:48:00|1755.6|1755.6|1756.2|1755.8|1756.2|1755.8|1755.6|1755.6|1449
1614257290000|2021-02-25 12:48:10|1756.4|1756|1756.4|1756.2|1756.4|1756.2|1756.2|1756|3418
1614257300000|2021-02-25 12:48:20|1756.2|1756|1756.2|1756|1756.2|1756|1756|1755.8|912
1614257310000|2021-02-25 12:48:30|1756|1755.8|1755.8|1755.2|1756|1755.8|1755.8|1755.2|3500
1614257320000|2021-02-25 12:48:40||1755.4||1755.4||1755.4||1755.2|0
1614257330000|2021-02-25 12:48:50|1755.6|1755.2|1755.4|1755.2|1755.6|1755.2|1755.4|1755.2|287
1614257340000|2021-02-25 12:49:00|1755.2|1755|1756.2|1756|1756.4|1756|1755.2|1755|8055
1614257350000|2021-02-25 12:49:10|1756.4|1756.2|1756.8|1756.2|1756.8|1756.2|1756.4|1756.2|0
1614257360000|2021-02-25 12:49:20|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|623
1614257370000|2021-02-25 12:49:30|1756.8|1756.4|1757|1756.8|1757|1756.8|1756.8|1756.4|245
1614257380000|2021-02-25 12:49:40|1756.8|1756.6|1756.8|1756.6|1757|1756.8|1756.8|1756.6|1530
1614257390000|2021-02-25 12:49:50|1756.6|1756.4|1756.4|1756|1756.8|1756.4|1756.4|1756|970
1614257400000|2021-02-25 12:50:00|1756.6|1756.2|1756.4|1756|1756.6|1756.2|1756.4|1756|0
1614257410000|2021-02-25 12:50:10|1756.2|1756.2|1756.8|1756.4|1756.8|1756.6|1756.2|1756.2|3720
1614257420000|2021-02-25 12:50:20|1756.6|1756.2|1756.4|1756|1756.8|1756.6|1756.4|1756|3180
1614257430000|2021-02-25 12:50:30|1756.2|1755.8|1755|1754.6|1756.2|1755.8|1754.8|1754.6|8149
1614257440000|2021-02-25 12:50:40|1754.8|1754.8|1755|1754.8|1755|1754.8|1754.8|1754.8|0
1614257450000|2021-02-25 12:50:50|1754.8|1754.6|1754.6|1754.4|1754.8|1754.6|1754.6|1754.4|2773
1614257460000|2021-02-25 12:51:00|1754.8|1754.6|1754|1753.6|1754.8|1754.6|1753.2|1753|9687
1614257470000|2021-02-25 12:51:10|1754.2|1753.8|1754.6|1754.2|1754.6|1754.4|1754.2|1753.8|500
1614257480000|2021-02-25 12:51:20|1754.4|1754|1754.4|1754|1754.6|1754.2|1754.2|1754|3504
1614257490000|2021-02-25 12:51:30|1754.2|1753.8|1754|1753.6|1754.4|1754|1753.6|1753.2|4444
1614257500000|2021-02-25 12:51:40|1754.2|1753.8|1754|1753.8|1754.4|1754|1754|1753.8|1262
1614257510000|2021-02-25 12:51:50|1754.2|1754|1753.8|1753.6|1754.2|1754|1753.8|1753.4|9279
1614257520000|2021-02-25 12:52:00|||||||||114
1614257530000|2021-02-25 12:52:10|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|86
1614257540000|2021-02-25 12:52:20|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|912
1614257550000|2021-02-25 12:52:30|1754.2|1754|1754.4|1754.2|1754.4|1754.2|1754.2|1754|1044
1614257560000|2021-02-25 12:52:40|1754.6|1754|1754.2|1754|1754.6|1754|1754|1753.8|674
1614257570000|2021-02-25 12:52:50|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|0
1614257580000|2021-02-25 12:53:00|1754.2|1754|1754.6|1754.2|1754.8|1754.4|1754.2|1753.8|1200
1614257590000|2021-02-25 12:53:10|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.4|1754.2|0
1614257600000|2021-02-25 12:53:20|1754.8|1754.4|1754.8|1754.6|1754.8|1754.6|1753.6|1753.4|40777
1614257610000|2021-02-25 12:53:30||1754.4||1754.6||1754.6||1754.4|0
1614257620000|2021-02-25 12:53:40|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.6|1754.4|731
1614257630000|2021-02-25 12:53:50|1755|1754.4|1754.8|1754.4|1755|1754.8|1754.8|1754.4|1199
1614257640000|2021-02-25 12:54:00|1755|1754.6|1755|1754.6|1755|1754.6|1754.8|1754.4|400
1614257650000|2021-02-25 12:54:10|1754.8|1754.4|1755|1754.8|1755|1754.8|1754.4|1754.2|6756
1614257660000|2021-02-25 12:54:20|1754.8|1754.6|1754.8|1754.4|1755|1754.6|1754.8|1754.4|1298
1614257670000|2021-02-25 12:54:30|1755|1754.6|1754.6|1754.2|1755|1754.6|1754.2|1754|3100
1614257680000|2021-02-25 12:54:40|1754.4||1754.4||1754.4||1754.4||0
1614257690000|2021-02-25 12:54:50|1754.6|1754.4|1755|1754.8|1755|1754.8|1754.4|1754.4|400
1614257700000|2021-02-25 12:55:00|1754.8|1754.6|1755.6|1755.2|1755.6|1755.2|1754.8|1754.6|2280
1614257710000|2021-02-25 12:55:10|1755.4|1755|1754.8|1754.6|1755.6|1755.2|1754.8|1754.4|7006
1614257720000|2021-02-25 12:55:20|1754.6|1754.2|1754.8|1754.2|1754.8|1754.2|1754.2|1754|1801
1614257730000|2021-02-25 12:55:30|1755|1754.4|1755|1754.4|1755|1754.4|1755|1754.4|261
1614257740000|2021-02-25 12:55:40|1755.2|1754.6|1755.4|1755|1755.4|1755|1755.2|1754.6|1500
1614257750000|2021-02-25 12:55:50|1755.2|1754.8|1755.2|1754.6|1755.2|1754.8|1755|1754.6|0
1614257760000|2021-02-25 12:56:00|1755.4|1754.8|1755.6|1755.2|1755.6|1755.2|1755.2|1754.8|392
1614257770000|2021-02-25 12:56:10|1755.8|1755.4|1755.6|1755.4|1755.8|1755.6|1755.6|1755.2|4
1614257790000|2021-02-25 12:56:30|1755.8|1755.6|1756|1755.6|1756|1755.8|1755.6|1755.6|1200
1614257800000|2021-02-25 12:56:40|1755.8|1755.8|1755.8|1755.6|1756|1755.8|1755.8|1755.6|1288
1614257810000|2021-02-25 12:56:50|1756|1755.4|1756.2|1755.8|1756.2|1756|1756|1755.4|3406
1614257820000|2021-02-25 12:57:00|1756|1756|1756.6|1756.2|1756.6|1756.2|1756|1756|1111
1614257840000|2021-02-25 12:57:20|1756.4|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|1847
1614257860000|2021-02-25 12:57:40|1756.4|1756.2|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|2274
1614257870000|2021-02-25 12:57:50|1756.4|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|3
1614257880000|2021-02-25 12:58:00||1756.2||1756.4||1756.4||1756.2|1000
1614257890000|2021-02-25 12:58:10|1756.8|1756.6|1757|1756.6|1757|1756.8|1756.8|1756.4|2402
1614257900000|2021-02-25 12:58:20|1756.8|1756.8|1756.8|1756.4|1757|1756.8|1756.8|1756.4|702
1614257910000|2021-02-25 12:58:30|1756.6|1756.6|1756.6|1756.2|1756.8|1756.6|1756.4|1756.2|2011
1614257920000|2021-02-25 12:58:40|1756.8|1756.4|1756.8|1756.4|1756.8|1756.6|1756.6|1756.4|242
1614257930000|2021-02-25 12:58:50|1756.6|1756.6|1756.6|1756.4|1756.6|1756.6|1756.4|1756.2|5350
1614257940000|2021-02-25 12:59:00|1756.4|1756.2|1755.8|1755.6|1756.4|1756.2|1755.6|1755.4|3553
1614257950000|2021-02-25 12:59:10|1756|1755.4|1756|1755.8|1756|1755.8|1756|1755.4|194
1614257960000|2021-02-25 12:59:20|1755.8|1755.6|1756|1755.6|1756|1755.6|1755.8|1755.6|0
1614257970000|2021-02-25 12:59:30|1755.8||1755.8||1756||1755.8||400
1614257980000|2021-02-25 12:59:40|1756|1755.8|1756|1755.8|1756|1755.8|1756|1755.8|579
1614257990000|2021-02-25 12:59:50|1755.8|1755.6|1755.6|1755.2|1756|1755.8|1755.6|1755.2|196
1614258000000|2021-02-25 13:00:00|1755.4|1755.4|1754.8|1754.4|1755.6|1755.4|1754.4|1754.2|8350
1614258010000|2021-02-25 13:00:10|1754.6|1754.2|1754.2|1754|1754.8|1754.6|1754.2|1754|700
1614258020000|2021-02-25 13:00:20|1754|1753.8|1754.2|1754|1754.2|1754|1754|1753.6|29818
1614258030000|2021-02-25 13:00:30|1754.4|1754.2|1754.6|1754.4|1754.8|1754.6|1754.4|1754.2|12415
1614258040000|2021-02-25 13:00:40|1754.4|1754.2|1754.4|1754|1754.6|1754.4|1754.2|1754|2174
1614258050000|2021-02-25 13:00:50|1754.2||1754.4||1754.4||1754.2||60
1614258060000|2021-02-25 13:01:00|1754.2|1754.2|1754|1753.8|1754.2|1754.2|1754|1753.8|1000
1614258070000|2021-02-25 13:01:10|1754.2|1753.6|1754.2|1754|1754.2|1754|1754.2|1753.6|4843
1614258080000|2021-02-25 13:01:20|1754|1753.8|1754.4|1754|1754.6|1754.4|1754|1753.8|2763
1614258090000|2021-02-25 13:01:30||1754.2||1754.2||1754.2||1754|465
1614258100000|2021-02-25 13:01:40|1754.2|1754|1754.4|1754|1754.4|1754.2|1754|1753.8|250
1614258110000|2021-02-25 13:01:50|1754.6|1754.2|1755|1754.6|1755|1754.6|1754.6|1754|859
1614258120000|2021-02-25 13:02:00|1754.8|1754.4|1754.6|1754.4|1755|1754.4|1754.6|1754.4|892
1614258130000|2021-02-25 13:02:10|1754.8|1754.6|1754.8|1754.4|1754.8|1754.6|1754.8|1754.4|0
1614258140000|2021-02-25 13:02:20|1754.6|1754.2|1754.2|1753.8|1754.6|1754.4|1754|1753.6|2933
1614258150000|2021-02-25 13:02:30|1754|1754|1754|1753.8|1754.4|1754.2|1754|1753.8|2737
1614258160000|2021-02-25 13:02:40|1753.8|1753.6|1754.4|1754|1754.4|1754.2|1753.8|1753.6|848
1614258170000|2021-02-25 13:02:50|1754.2|1753.8|1753.8|1753.6|1754.2|1753.8|1753.8|1753.6|912
1614258180000|2021-02-25 13:03:00||1753.4||1753.6||1753.6||1753.4|3520
1614258190000|2021-02-25 13:03:10|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.4|5525
1614258200000|2021-02-25 13:03:20|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.6|926
1614258210000|2021-02-25 13:03:30|1754|1753.8|1754.2|1754|1754.2|1754|1754|1753.6|1319
1614258220000|2021-02-25 13:03:40|1754.4|1754.2|1754.4|1754|1754.4|1754.2|1754.2|1754|909
1614258230000|2021-02-25 13:03:50|1754.2|1753.8|1754.2|1754|1754.2|1754|1754|1753.8|4940
1614258240000|2021-02-25 13:04:00|1754.4|1754.2|1754.6|1754.2|1754.6|1754.4|1754.2|1754|1477
1614258250000|2021-02-25 13:04:10|1754.4|1754|1753.8|1753.6|1754.6|1754|1753.8|1753.4|3665
1614258260000|2021-02-25 13:04:20|1754|1753.8|1753.4|1753.2|1754|1753.8|1753.4|1753.2|3116
1614258270000|2021-02-25 13:04:30|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|664
1614258280000|2021-02-25 13:04:40|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|0
1614258290000|2021-02-25 13:04:50|||||||||700
1614258300000|2021-02-25 13:05:00|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|1576
1614258310000|2021-02-25 13:05:10|1754.2|1754|1754.2|1753.8|1754.4|1754.2|1754.2|1753.8|4393
1614258320000|2021-02-25 13:05:20|1754|1754|1754.2|1753.8|1754.2|1754|1754|1753.8|0
1614258330000|2021-02-25 13:05:30|1754|1754|1754.4|1754|1754.4|1754|1754|1754|0
1614258340000|2021-02-25 13:05:40||1754.2||1754.2||1754.2||1754.2|175
1614258350000|2021-02-25 13:05:50|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.4|1754.2|2244
1614258360000|2021-02-25 13:06:00|1755|1754.6|1754.6|1754.2|1755|1754.8|1754.4|1754.2|1877
1614258370000|2021-02-25 13:06:10|1754.4|1754.4|1754.6|1754.2|1754.8|1754.4|1754.4|1754.2|3000
1614258380000|2021-02-25 13:06:20|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|88
1614258390000|2021-02-25 13:06:30|1755|1754.6|1755.2|1755|1755.2|1755|1755|1754.6|7176
1614258400000|2021-02-25 13:06:40|1755|1754.8|1755.2|1754.8|1755.2|1755|1754.8|1754.6|1109
1614258410000|2021-02-25 13:06:50|1755||1755||1755||1755||0
1614258420000|2021-02-25 13:07:00|1755.2|1755|1755.2|1754.8|1755.2|1755|1755|1754.8|314
1614258430000|2021-02-25 13:07:10||1755||1755||1755||1755|2680
1614258440000|2021-02-25 13:07:20|1755|1754.8|1755|1754.8|1755|1754.8|1755|1754.8|3186
1614258450000|2021-02-25 13:07:30|1755.2|1755|1756|1755.6|1756.4|1756.2|1755.2|1755|3735
1614258460000|2021-02-25 13:07:40|1755.8|1755.8|1756|1755.6|1756.2|1755.8|1755.8|1755.6|4210
1614258470000|2021-02-25 13:07:50|1755.8|1755.4|1755.6|1755.2|1755.8|1755.4|1755.4|1755.2|968
1614258480000|2021-02-25 13:08:00|1755.4|1755|1755.2|1755|1755.4|1755|1755.2|1754.8|319
1614258490000|2021-02-25 13:08:10|1755|1754.8|1754.6|1754.2|1755.2|1755|1754.4|1754|5413
1614258500000|2021-02-25 13:08:20|1754.4|1754|1754.4|1754|1754.4|1754.2|1754.2|1753.8|545
1614258510000|2021-02-25 13:08:30|1754.2||1754.2||1754.2||1754.2||0
1614258520000|2021-02-25 13:08:40|1754|1753.8|1753.6|1753.4|1754|1753.8|1753.6|1753.4|789
1614258540000|2021-02-25 13:09:00|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|1593
1614258550000|2021-02-25 13:09:10|1753|1752.8|1753.4|1753|1753.4|1753.2|1753|1752.8|18626
1614258560000|2021-02-25 13:09:20|1753.2|1753.2|1753.2|1752.8|1753.4|1753.2|1753.2|1752.8|742
1614258570000|2021-02-25 13:09:30|1753|1753|1752.4|1752|1753|1753|1751.8|1751.4|24312
1614258580000|2021-02-25 13:09:40|1752.2|1751.8|1752.4|1752.2|1752.4|1752.2|1752.2|1751.8|614
1614258590000|2021-02-25 13:09:50|1752.6|1752.4|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|4653
1614258600000|2021-02-25 13:10:00|1752.2|1752|1752|1751.8|1752.4|1752.2|1752|1751.8|8325
1614258610000|2021-02-25 13:10:10|1751.8|1751.6|1752.6|1752.2|1752.6|1752.4|1751.8|1751.4|4933
1614258620000|2021-02-25 13:10:20|1752.8|1752.4|1753.2|1752.8|1753.6|1753.4|1752.8|1752.4|1624
1614258630000|2021-02-25 13:10:30|1753|1753|1753|1752.6|1753|1753|1752.8|1752.6|793
1614258640000|2021-02-25 13:10:40|1753.2|1752.8|1753.2|1752.8|1753.2|1753|1753.2|1752.8|1235
1614258650000|2021-02-25 13:10:50|1753|1753|1753.2|1752.8|1753.2|1753|1753|1752.8|2211
1614258660000|2021-02-25 13:11:00|1753|1753|1752.4|1752.2|1753|1753|1752.4|1752.2|1110
1614258670000|2021-02-25 13:11:10|1752.2|1752|1752.2|1752|1752.4|1752.2|1752|1751.6|6434
1614258680000|2021-02-25 13:11:20|||||||||3500
1614258690000|2021-02-25 13:11:30|1752|1751.8|1751.8|1751.6|1752.2|1752|1751.6|1751.2|1011
1614258700000|2021-02-25 13:11:40|1751.6|1751.4|1752|1751.8|1752|1751.8|1751.6|1751.4|887
1614258710000|2021-02-25 13:11:50|1752.2|1752|1752|1751.8|1752.2|1752|1752|1751.6|819
1614258720000|2021-02-25 13:12:00|1752.2|1752|1752.2|1751.8|1752.2|1752|1752|1751.8|200
1614258730000|2021-02-25 13:12:10|1752|1752|1751.8|1751.6|1752.2|1752|1751.6|1751.4|2430
1614258740000|2021-02-25 13:12:20|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.6|2000
1614258750000|2021-02-25 13:12:30|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|400
1614258760000|2021-02-25 13:12:40|1752.2|1752|1752|1751.6|1752.2|1752|1752|1751.6|4620
1614258770000|2021-02-25 13:12:50|1751.8|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.6|0
1614258780000|2021-02-25 13:13:00|1751.6|1751.4|1751.6|1751.4|1751.8|1751.6|1751.4|1751.2|2409
1614258790000|2021-02-25 13:13:10||1751.2||1751.4||1751.4||1751.2|0
1614258810000|2021-02-25 13:13:30|1751.4|1751.2|1751|1750.8|1751.4|1751.2|1751|1750.8|5669
1614258820000|2021-02-25 13:13:40|1750.8|1750.6|1751.4|1751.2|1751.4|1751.2|1750.6|1750.4|3351
1614258830000|2021-02-25 13:13:50|1751.2|1751|1751.4|1751|1751.4|1751.2|1751.2|1751|1450
1614258840000|2021-02-25 13:14:00|1751.2|1750.8|1749.6|1749.4|1751.2|1751|1749.4|1749.2|41788
1614258850000|2021-02-25 13:14:10|1749.4|1749.2|1749.6|1749.4|1749.8|1749.4|1749.4|1749.2|2369
1614258860000|2021-02-25 13:14:20|1749.4|1749.2|1749.2|1749|1749.4|1749.4|1749|1748.6|8000
1614258870000|2021-02-25 13:14:30|1749|1748.8|1748.8|1748.6|1749|1748.8|1748.8|1748.6|651
1614258880000|2021-02-25 13:14:40|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.6|518
1614258890000|2021-02-25 13:14:50|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|1392
1614258900000|2021-02-25 13:15:00|1749.4|1749.2|1749.6|1749.4|1749.6|1749.4|1749|1748.8|7210
1614258910000|2021-02-25 13:15:10|1749.4|1749.2|1750.2|1749.8|1750.2|1750|1749.4|1749.2|4651
1614258920000|2021-02-25 13:15:20|1750.4|1749.6|1750.2|1749.8|1750.4|1749.8|1750.2|1749.6|0
1614258930000|2021-02-25 13:15:30|1750|1749.6|1749.2|1749|1750|1749.8|1749.2|1749|2455
1614258940000|2021-02-25 13:15:40||1748.8||1749||1749||1748.8|4185
1614258950000|2021-02-25 13:15:50|1749.4|1749.2|1749.4|1749.2|1749.4|1749.2|1749.2|1749|683
1614258960000|2021-02-25 13:16:00|1749.2|1749|1749.4|1749.2|1749.4|1749.2|1749.2|1749|1263
1614258970000|2021-02-25 13:16:10|1749.6|1749|1749.8|1749.4|1749.8|1749.6|1749.6|1749|3321
1614258980000|2021-02-25 13:16:20|1750|1749.6|1750.4|1750.2|1750.4|1750.2|1750|1749.6|4598
1614258990000|2021-02-25 13:16:30|1750.6|1750.4|1750.8|1750.6|1750.8|1750.6|1750.2|1750|11380
1614259000000|2021-02-25 13:16:40|1751|1750.8|1750.8|1750.4|1751|1750.8|1750.6|1750.4|5595
1614259020000|2021-02-25 13:17:00|1750.6|1750.2|1749.4|1749|1750.6|1750.2|1749.2|1749|8295
1614259030000|2021-02-25 13:17:10|1749.2|1748.8|1748.8|1748.6|1749.2|1749|1748.8|1748.4|301
1614259040000|2021-02-25 13:17:20|1749|1748.8|1749|1748.6|1749|1748.8|1749|1748.4|247
1614259050000|2021-02-25 13:17:30|1748.8|1748.4|1748.6|1748.4|1748.8|1748.6|1748.6|1748.4|1569
1614259060000|2021-02-25 13:17:40|1748.8|1748.6|1749.6|1749.4|1749.8|1749.6|1748.6|1748.4|4056
1614259070000|2021-02-25 13:17:50|1749.4|1749.2|1750.6|1750.4|1751|1750.6|1749.4|1749.2|10276
1614259080000|2021-02-25 13:18:00|1750.8|1750.2|1750.2|1750|1750.8|1750.2|1750|1749.6|3857
1614259090000|2021-02-25 13:18:10|1750.4|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|2264
1614259100000|2021-02-25 13:18:20|1750.4|1750.2|1751.4|1751|1751.6|1751.4|1750.4|1750.2|8414
1614259110000|2021-02-25 13:18:30|1751.2|1751.2|1751.4|1751.2|1751.4|1751.2|1751.2|1751|7919
1614259120000|2021-02-25 13:18:40|1751.6|1751|1751|1750.8|1751.8|1751.6|1751|1750.8|18507
1614259130000|2021-02-25 13:18:50|1751.2|1751|1751|1750.6|1751.6|1751.4|1750.6|1750.4|11008
1614259140000|2021-02-25 13:19:00|1750.8|1750.4|1751.4|1751.2|1751.4|1751.2|1750.6|1750.4|4068
1614259150000|2021-02-25 13:19:10|1751.6|1751|1752|1751.8|1752|1751.8|1751.2|1751|3110
1614259160000|2021-02-25 13:19:20|1752.2|1751.6|1752.2|1752|1752.2|1752|1751.8|1751.6|954
1614259170000|2021-02-25 13:19:30|1752|1751.8|1752|1751.6|1752|1751.8|1751.8|1751.6|639
1614259180000|2021-02-25 13:19:40||1751.8||1751.6||1751.8||1751.6|0
1614259190000|2021-02-25 13:19:50|1751.8|1751.8|1751.4|1751.2|1751.8|1751.8|1751.4|1751.2|1400
1614259200000|2021-02-25 13:20:00|1751.6|1751.4|1751.8|1751.4|1752|1751.8|1751.6|1751.4|7705
1614259210000|2021-02-25 13:20:10|1751.6|1751.2|1751.4|1751|1751.6|1751.4|1751|1750.8|5936
1614259220000|2021-02-25 13:20:20|1751.2|1750.8|1751|1750.6|1751.4|1750.8|1750.8|1750.4|1831
1614259230000|2021-02-25 13:20:30|1751.2|1750.8|1751.8|1751.4|1751.8|1751.6|1751.2|1750.8|3282
1614259240000|2021-02-25 13:20:40|1752|1751.6|1752.4|1752.2|1752.4|1752.2|1752|1751.6|5655
1614259250000|2021-02-25 13:20:50|1752.2|1752|1752.6|1752.2|1752.6|1752.4|1752.2|1752|2566
1614259260000|2021-02-25 13:21:00|1752.8|1752.4|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|0
1614259270000|2021-02-25 13:21:10|1752.8|1752.6|1753.4|1753|1753.4|1753.2|1752.6|1752.4|7427
1614259280000|2021-02-25 13:21:20|1753.6|1753.2|1753.4|1752.8|1753.6|1753.4|1753|1752.8|3484
1614259290000|2021-02-25 13:21:30|1753.2|1753|1753.2|1753|1753.4|1753.2|1753|1752.6|3915
1614259300000|2021-02-25 13:21:40|1753|1752.8|1753.4|1753.2|1753.6|1753.2|1753|1752.6|1842
1614259310000|2021-02-25 13:21:50|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1753|1884
1614259320000|2021-02-25 13:22:00|1753.2|1753|1753.2|1752.8|1753.4|1753.2|1753.2|1752.8|0
1614259330000|2021-02-25 13:22:10|1753.4|1753|1753.4|1753|1753.6|1753.4|1753.2|1753|2740
1614259340000|2021-02-25 13:22:20|1753.2|1752.8|1752.8|1752.6|1753.2|1752.8|1752.8|1752.4|1682
1614259350000|2021-02-25 13:22:30|1753||1752.8||1753||1752.8||0
1614259360000|2021-02-25 13:22:40|1753|1752.4|1752.6|1752.2|1753|1752.4|1752.4|1752|536
1614259370000|2021-02-25 13:22:50|1752.8|1752.4|1752.2|1752|1753.2|1752.8|1752.2|1752|8212
1614259380000|2021-02-25 13:23:00|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|713
1614259390000|2021-02-25 13:23:10|1752.2|1752.2|1753|1752.6|1753|1752.6|1752.2|1752.2|6
1614259400000|2021-02-25 13:23:20|1752.8|1752.4|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|742
1614259410000|2021-02-25 13:23:30|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|1849
1614259420000|2021-02-25 13:23:40|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|7124
1614259430000|2021-02-25 13:23:50|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.6|1752.4|2678
1614259440000|2021-02-25 13:24:00|1752.8|1752.4|1752.4|1752|1752.8|1752.4|1752.4|1752|1389
1614259450000|2021-02-25 13:24:10|1752.2|1752.2|1752.4|1751.8|1752.4|1752.2|1752|1751.6|1633
1614259460000|2021-02-25 13:24:20|1752.6|1752|1752.4|1752|1752.6|1752.2|1752.2|1752|1581
1614259470000|2021-02-25 13:24:30|1752.2|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|60
1614259480000|2021-02-25 13:24:40|1752.2|1751.8|1752|1751.8|1752.4|1752.2|1752|1751.8|3728
1614259490000|2021-02-25 13:24:50|1752.2|1752|1752.4|1752|1752.8|1752.6|1752.2|1751.8|10904
1614259500000|2021-02-25 13:25:00|1752.2|1751.8|1752|1751.8|1752.2|1751.8|1752|1751.8|1566
1614259510000|2021-02-25 13:25:10|1751.8|1751.6|1751.8|1751.6|1752|1751.6|1751.6|1751.2|1757
1614259520000|2021-02-25 13:25:20|1752|1751.8|1752.8|1752.4|1752.8|1752.4|1752|1751.8|2461
1614259530000|2021-02-25 13:25:30|1753|1752.6|1752.6|1752.4|1753|1752.6|1752.6|1752.2|1020
1614259540000|2021-02-25 13:25:40|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|613
1614259550000|2021-02-25 13:25:50|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752|1751.8|5345
1614259560000|2021-02-25 13:26:00|1752.6|1752.2|1752.8|1752.6|1752.8|1752.6|1752.6|1752|1892
1614259570000|2021-02-25 13:26:10|1752.6|1752.4|1752.2|1752|1752.6|1752.6|1752.2|1752|443
1614259580000|2021-02-25 13:26:20|1752|1751.8|1752.2|1752|1752.2|1752|1751.6|1751.4|12008
1614259590000|2021-02-25 13:26:30|1752|1751.8|1752|1751.8|1752|1751.8|1751.8|1751.6|212
1614259600000|2021-02-25 13:26:40|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.4|4
1614259610000|2021-02-25 13:26:50|1752|1751.8|1752.6|1752.4|1752.8|1752.6|1752|1751.8|13127
1614259620000|2021-02-25 13:27:00|1752.8|1752.6|1752.6|1752.4|1752.8|1752.6|1752.4|1752.2|1089
1614259630000|2021-02-25 13:27:10|1752.8|1752.6|1753.8|1753.6|1753.8|1753.6|1752.8|1752.6|9980
1614259640000|2021-02-25 13:27:20||1753.4||1753.6||1753.6||1753.4|4400
1614259660000|2021-02-25 13:27:40|1754|1753.4|1754|1753.8|1754|1753.8|1754|1753.4|3403
1614259670000|2021-02-25 13:27:50|1754.2|1754|1754.8|1754.6|1754.8|1754.6|1754.2|1753.8|9025
1614259680000|2021-02-25 13:28:00|1755|1754.8|1754.4|1754.2|1755|1754.8|1754.4|1754.2|3256
1614259690000|2021-02-25 13:28:10|1754.2|1754|1754.2|1754|1754.2|1754|1754|1753.8|2736
1614259700000|2021-02-25 13:28:20|1754|1753.8|1753.4|1752.8|1754.2|1753.8|1753.2|1752.8|2747
1614259710000|2021-02-25 13:28:30|1753.2|1752.6|1753|1752.6|1753.2|1752.6|1752.8|1752.6|1478
1614259720000|2021-02-25 13:28:40|1752.8||1752.8||1753||1752.8||0
1614259730000|2021-02-25 13:28:50|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|698
1614259740000|2021-02-25 13:29:00|1753|1752.8|1753|1752.8|1753|1752.8|1752.8|1752.6|4508
1614259750000|2021-02-25 13:29:10|1753.2|1752.6|1753.2|1752.8|1753.4|1752.8|1752.8|1752.6|5663
1614259760000|2021-02-25 13:29:20|1753|1752.6|1753|1752.8|1753.2|1752.8|1753|1752.6|7710
1614259770000|2021-02-25 13:29:30|1753.2|1752.6|1753.4|1753|1753.4|1753|1753|1752.6|7395
1614259780000|2021-02-25 13:29:40|1753.6|1753.2|1753.8|1753.4|1753.8|1753.4|1753.6|1753.2|1500
1614259790000|2021-02-25 13:29:50|1754|1753.6|1753.6|1753.4|1754|1753.8|1753.4|1753.2|6366
1614259800000|2021-02-25 13:30:00|1753.8|1753.2|1754.6|1754.2|1754.8|1754.2|1753.8|1753.2|11075
1614259810000|2021-02-25 13:30:10|1754.4|1754|1754.2|1753.8|1754.4|1754.2|1754|1753.8|2806
1614259820000|2021-02-25 13:30:20||1754||1753.8||1754||1753.8|111
1614259830000|2021-02-25 13:30:30|1754|1754|1755.2|1754.8|1755.2|1754.8|1754|1753.8|30588
1614259840000|2021-02-25 13:30:40|1755.4|1754.6|1756|1755.6|1756|1755.6|1754.8|1754.6|17319
1614259850000|2021-02-25 13:30:50|1755.8|1755.8|1755.4|1755|1755.8|1755.8|1754.8|1754.6|10839
1614259860000|2021-02-25 13:31:00|1755|1754.8|1754.6|1754|1755|1754.8|1754|1753.8|1085
1614259870000|2021-02-25 13:31:10|1754.4|1753.8|1754.2|1753.8|1754.4|1753.8|1753.6|1753.4|1300
1614259880000|2021-02-25 13:31:20|1754|1753.6|1754.4|1753.8|1754.4|1753.8|1754|1753.6|201
1614259890000|2021-02-25 13:31:30|1754.6|1754|1754.6|1754.4|1754.8|1754.4|1754.4|1754|2893
1614259900000|2021-02-25 13:31:40|1754.8|1754.6|1755|1754.8|1755.4|1755|1754.8|1754.4|1295
1614259910000|2021-02-25 13:31:50|1754.8|1754.6|1754.8|1754.4|1754.8|1754.8|1754.8|1754.4|258
1614259920000|2021-02-25 13:32:00|1755|1754.6|1754.6|1754.2|1755.4|1755|1754.6|1754.2|1227
1614259930000|2021-02-25 13:32:10|1754.8|1754.4|1754.8|1754.2|1755|1754.6|1754.4|1754.2|5773
1614259940000|2021-02-25 13:32:20|1754.6|1754.4|1754.8|1754.6|1755|1754.8|1754.6|1754.4|2372
1614259950000|2021-02-25 13:32:30|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.6|1754.4|1702
1614259960000|2021-02-25 13:32:40|1754.6|1754.6|1754.6|1754.4|1754.8|1754.6|1754.4|1754.2|5012
1614259970000|2021-02-25 13:32:50|1754.4|1754.2|1753.8|1753.4|1754.8|1754.4|1753.8|1753.4|0
1614259980000|2021-02-25 13:33:00|1754|1753.6|1754|1753.6|1754.4|1753.8|1754|1753.6|354
1614259990000|2021-02-25 13:33:10|1754.2|1753.8|1753.8|1753.6|1754.2|1753.8|1753.8|1753.6|0
1614260000000|2021-02-25 13:33:20|1754|1753.8|1754|1753.4|1754|1753.8|1753.6|1753.4|714
1614260010000|2021-02-25 13:33:30|1753.8||1753.8||1753.8||1753.8||100
1614260020000|2021-02-25 13:33:40|1753.6|1753.6|1754.2|1753.8|1754.2|1753.8|1753.6|1753.6|253
1614260030000|2021-02-25 13:33:50|1754|1753.6|1753.8|1753.6|1754.2|1753.6|1753.8|1753.6|200
1614260040000|2021-02-25 13:34:00|1754|1753.8|1754.4|1754|1754.4|1754.2|1753.6|1753.4|4700
1614260050000|2021-02-25 13:34:10|1754.2|1754.2|1754.2|1754|1754.4|1754.2|1753.6|1753.4|1227
1614260060000|2021-02-25 13:34:20|1754.4|1754.2|1755|1754.4|1755|1754.4|1754.4|1754|1500
1614260070000|2021-02-25 13:34:30|1754.8||1754.8||1754.8||1754.8||0
1614260080000|2021-02-25 13:34:40|1755|1754.6|1755|1754.6|1755|1754.8|1754.6|1754.4|2916
1614260090000|2021-02-25 13:34:50|1755.2|1754.8|1756|1755.8|1756.2|1755.8|1755.2|1754.6|10422
1614260100000|2021-02-25 13:35:00|1755.8|1755.6|1756.2|1755.8|1756.2|1755.8|1755.6|1755.4|2426
1614260110000|2021-02-25 13:35:10|1756.4|1756|1755.4|1755|1756.4|1756.2|1755.2|1755|9216
1614260120000|2021-02-25 13:35:20|1755.6|1755.2|1756|1755.8|1756|1755.8|1755.6|1755.2|2799
1614260130000|2021-02-25 13:35:30|1756.2|1756|1756.4|1756.2|1756.6|1756.2|1756.2|1756|542
1614260140000|2021-02-25 13:35:40|1756.6|1756.4|1757|1756.4|1757|1756.6|1756.4|1756.2|2691
1614260150000|2021-02-25 13:35:50|1756.8|1756.6|1757.4|1757|1757.4|1757|1756.8|1756.6|818
1614260160000|2021-02-25 13:36:00|1757.2|1756.8|1757.2|1757|1757.4|1757.2|1757|1756.6|11137
1614260170000|2021-02-25 13:36:10|1757|1756.8|1757.4|1757|1757.4|1757|1756.8|1756.6|2413
1614260180000|2021-02-25 13:36:20|1757.6|1757.2|1756.8|1756.4|1757.8|1757.4|1756.8|1756.4|1081
1614260190000|2021-02-25 13:36:30|1757|1756.6|1757|1756.6|1757.2|1756.8|1756.8|1756.4|841
1614260200000|2021-02-25 13:36:40|1757.2|1756.8|1758|1757.6|1758|1757.6|1757.2|1756.8|372
1614260210000|2021-02-25 13:36:50|1757.8|1757.8|1758|1757.8|1758|1757.8|1757.8|1757.8|0
1614260220000|2021-02-25 13:37:00|1757.8|1757.6|1758.4|1758|1758.4|1758|1757.8|1757.6|2357
1614260230000|2021-02-25 13:37:10|1758.6|1758.2|1758.4|1758|1758.8|1758.4|1758.2|1758|5140
1614260240000|2021-02-25 13:37:20|1758.2|1758.2|1758|1757.8|1758.2|1758.2|1758|1757.8|12228
1614260250000|2021-02-25 13:37:30|1758.2|1758|1758.6|1758.2|1758.8|1758.6|1758.2|1757.8|4366
1614260260000|2021-02-25 13:37:40|1758.4|1758.4|1758.6|1758.2|1758.6|1758.4|1758.4|1758.2|812
1614260270000|2021-02-25 13:37:50|1758.4|1758.4|1757.8|1757.4|1758.6|1758.4|1757.6|1757.4|3027
1614260280000|2021-02-25 13:38:00|1758|1757.6|1758|1757.4|1758|1757.8|1757.8|1757.4|600
1614260290000|2021-02-25 13:38:10|1757.8|1757.6|1758|1757.6|1758|1757.6|1757.6|1757.4|4563
1614260300000|2021-02-25 13:38:20|1758.2|1757.8|1758.2|1758|1758.2|1758|1758|1757.8|2965
1614260310000|2021-02-25 13:38:30|1758.4|1758.2|1758|1757.8|1758.4|1758.2|1758|1757.8|1110
1614260320000|2021-02-25 13:38:40|1758.2|1758|1758.6|1758.2|1758.6|1758.2|1758.2|1757.8|468
1614260330000|2021-02-25 13:38:50|1758.4|1758|1758.4|1758|1758.4|1758|1758|1757.8|5715
1614260340000|2021-02-25 13:39:00|1758.6|1758.2|1758.4|1758.2|1758.6|1758.4|1758.4|1758|198
1614260350000|2021-02-25 13:39:10|1758.6|1758.4|1758.2|1758|1758.8|1758.4|1758.2|1758|4295
1614260360000|2021-02-25 13:39:20|1758|1757.8|1757.6|1757.2|1758|1757.8|1757.4|1757.2|947
1614260370000|2021-02-25 13:39:30|1757.8|1757.4|1757.6|1757.2|1757.8|1757.4|1757.4|1757.2|1311
1614260380000|2021-02-25 13:39:40|1757.4|1757.4|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|859
1614260390000|2021-02-25 13:39:50|1757.8|1757.4|1758.2|1757.8|1758.2|1757.8|1757.8|1757.2|949
1614260400000|2021-02-25 13:40:00|1758|1757.6|1757.6|1757.4|1758|1757.8|1757.6|1757.2|1309
1614260410000|2021-02-25 13:40:10|1757.4|1757.2|1757|1756.6|1757.4|1757.2|1756.8|1756.4|4546
1614260420000|2021-02-25 13:40:20|1756.8|1756.4|1757.2|1756.6|1757.2|1756.8|1756.6|1756.2|14174
1614260430000|2021-02-25 13:40:30|1757|1756.8|1757.4|1756.8|1757.4|1757|1757|1756.8|700
1614260440000|2021-02-25 13:40:40|1757.2|1757|1756.4|1756.2|1757.2|1757|1756.2|1756|1205
1614260450000|2021-02-25 13:40:50|1756.2|1756|1755.4|1755.2|1756.4|1756.2|1755.4|1755|2151
1614260460000|2021-02-25 13:41:00|1755.6|1755.4|1756.2|1756|1756.4|1756|1755.4|1755.2|1011
1614260470000|2021-02-25 13:41:10|1756.4|1756.2|1756|1755.6|1756.6|1756.4|1756|1755.6|2422
1614260480000|2021-02-25 13:41:20|1755.8|1755.8|1755|1754.6|1756|1755.8|1755|1754.6|36
1614260490000|2021-02-25 13:41:30|1755.2|1754.8|1755.2|1754.6|1755.2|1754.8|1754.6|1754.4|200
1614260500000|2021-02-25 13:41:40|1754.8|1754.4|1755|1754.6|1755.2|1754.8|1754.6|1754.4|354
1614260510000|2021-02-25 13:41:50|1754.8|1754.4|1755.2|1754.8|1755.2|1754.8|1754.8|1754.4|635
1614260520000|2021-02-25 13:42:00||1755||1754.8||1755||1754.8|85
1614260530000|2021-02-25 13:42:10|1755.4|1755|1756|1755.8|1756|1755.8|1755.4|1755|2761
1614260540000|2021-02-25 13:42:20|1755.8|1755.6|1756.6|1756.2|1756.6|1756.4|1755.8|1755.6|715
1614260550000|2021-02-25 13:42:30|1756.4|1756.4|1756.6|1756.2|1757|1756.8|1756.4|1756|1535
1614260560000|2021-02-25 13:42:40|1756.8||1756.8||1756.8||1756.8||0
1614260570000|2021-02-25 13:42:50|1756.6|1756.4|1756.4|1756|1756.6|1756.4|1756|1755.8|8408
1614260580000|2021-02-25 13:43:00|1756.2|1756.2|1756.8|1756.4|1756.8|1756.4|1756.2|1756.2|1031
1614260590000|2021-02-25 13:43:10|1757|1756.6|1756.8|1756.2|1757.2|1756.8|1756.4|1756.2|2174
1614260600000|2021-02-25 13:43:20|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|352
1614260610000|2021-02-25 13:43:30|1756.4|1756|1756.6|1756.4|1756.6|1756.4|1756.4|1756|1079
1614260620000|2021-02-25 13:43:40|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|906
1614260630000|2021-02-25 13:43:50|1757|1756.8|1757|1756.8|1757|1756.8|1756.8|1756.6|1505
1614260640000|2021-02-25 13:44:00|1757.2|1757|1757.2|1756.8|1757.2|1757|1757.2|1756.8|384
1614260650000|2021-02-25 13:44:10|1757.4|1757|1757.4|1756.8|1757.4|1757.2|1757|1756.8|2093
1614260660000|2021-02-25 13:44:20|1757.2|1756.6|1757.2|1756.6|1757.2|1756.6|1756.8|1756.6|400
1614260670000|2021-02-25 13:44:30|1757|1756.8|1757|1756.6|1757|1756.8|1756.8|1756.6|182
1614260680000|2021-02-25 13:44:40|1756.8|1756.4|1756.8|1756.6|1756.8|1756.6|1756.8|1756.4|0
1614260690000|2021-02-25 13:44:50|1757|1756.8|1757|1756.8|1757.2|1756.8|1756.8|1756.6|2641
1614260700000|2021-02-25 13:45:00|1757.2|1757|1757.2|1757|1757.2|1757|1757|1756.8|267
1614260710000|2021-02-25 13:45:10|1757|1756.8|1757.4|1757|1757.6|1757.2|1757|1756.6|618
1614260720000|2021-02-25 13:45:20|1757.2|1757.2|1757.8|1757.6|1757.8|1757.6|1757.2|1757.2|1866
1614260730000|2021-02-25 13:45:30|1758|1757.8|1758|1757.8|1758.4|1758|1757.8|1757.6|5604
1614260740000|2021-02-25 13:45:40|1758.2|1757.6|1758.2|1757.8|1758.2|1758|1758.2|1757.6|267
1614260750000|2021-02-25 13:45:50|1758.4|1758|1758.4|1758|1758.8|1758.4|1758.2|1758|1804
1614260760000|2021-02-25 13:46:00|1758.2|1757.8|1758|1757.8|1758.4|1757.8|1757.8|1757.4|2483
1614260770000|2021-02-25 13:46:10|1757.8|1757.6|1758|1757.6|1758.2|1757.8|1757.2|1757|2104
1614260780000|2021-02-25 13:46:20|1757.8|1757.4|1758|1757.6|1758|1757.6|1757.8|1757.4|850
1614260790000|2021-02-25 13:46:30|1758.2|1757.8|1758.4|1758|1758.6|1758.4|1758.2|1757.8|616
1614260800000|2021-02-25 13:46:40|1758.6|1758.2|1758.6|1758.4|1758.6|1758.4|1758.4|1758.2|1391
1614260810000|2021-02-25 13:46:50|1758.4|1758.2|1758.4|1758|1758.6|1758.2|1758.2|1758|1368
1614260820000|2021-02-25 13:47:00|1758.2||1758.2||1758.2||1758.2||0
1614260830000|2021-02-25 13:47:10|1758|1757.8|1758.2|1757.8|1758.4|1758|1757.8|1757.6|12623
1614260840000|2021-02-25 13:47:20|1758|1758|1758.2|1757.8|1758.2|1758|1758|1757.8|202
1614260850000|2021-02-25 13:47:30|1758|1757.6|1758|1757.8|1758|1757.8|1758|1757.6|2140
1614260860000|2021-02-25 13:47:40|1758.2|1758|1758.2|1758|1758.4|1758|1758.2|1757.8|8
1614260870000|2021-02-25 13:47:50|1758|1757.8|1758|1757.8|1758|1757.8|1757.8|1757.6|276
1614260880000|2021-02-25 13:48:00|1758.2|1758|1758.2|1758|1758.2|1758|1758|1757.8|200
1614260890000|2021-02-25 13:48:10|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|505
1614260900000|2021-02-25 13:48:20|1758.2|1758|1758.2|1758|1758.4|1758|1758.2|1757.8|521
1614260910000|2021-02-25 13:48:30|1758.4|1758.2|1758.6|1758.4|1758.6|1758.4|1758.4|1758.2|1373
1614260920000|2021-02-25 13:48:40|1758.8|1758.6|1759|1758.6|1759.2|1758.8|1758.8|1758.4|3133
1614260930000|2021-02-25 13:48:50|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.6|1758.4|1241
1614260940000|2021-02-25 13:49:00|1758.8|1758.4|1758.8|1758.4|1758.8|1758.6|1758.8|1758.4|0
1614260950000|2021-02-25 13:49:10|1759|1758.6|1759|1758.6|1759|1758.8|1759|1758.4|273
1614260960000|2021-02-25 13:49:20|1758.8|1758.4|1758.8|1758.6|1759|1758.6|1758.6|1758.4|3381
1614260970000|2021-02-25 13:49:30||1758.4||1758.6||1758.6||1758.4|1905
1614260980000|2021-02-25 13:49:40|1758.6|1758.4|1758.4|1758.2|1758.8|1758.6|1758.4|1758.2|3474
1614260990000|2021-02-25 13:49:50|||||||||410
1614261000000|2021-02-25 13:50:00|1758.2|1758|1758|1757.6|1758.4|1758.2|1758|1757.6|1610
1614261010000|2021-02-25 13:50:10|1757.8||1757.8||1757.8||1757.8||0
1614261020000|2021-02-25 13:50:20|1757.6|1757.4|1757.8|1757.6|1757.8|1757.6|1757.6|1757.4|730
1614261030000|2021-02-25 13:50:30|1757.6|1757.4|1757.8|1757.6|1758|1757.8|1757.4|1757.2|3214
1614261040000|2021-02-25 13:50:40|1758|1757.8|1758.4|1758|1758.6|1758.2|1758|1757.8|874
1614261050000|2021-02-25 13:50:50|1758.6|1758.2|1758.6|1758.2|1758.6|1758.2|1758.6|1758|200
1614261060000|2021-02-25 13:51:00|1758.4|1758|1758.8|1758.4|1758.8|1758.4|1758.2|1758|1963
1614261070000|2021-02-25 13:51:10|1758.6|1758.6|1758.6|1758.4|1758.8|1758.6|1758.4|1758.2|1822
1614261080000|2021-02-25 13:51:20|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1014
1614261090000|2021-02-25 13:51:30|1759|1758.8|1759|1758.8|1759.2|1759|1759|1758.8|6497
1614261100000|2021-02-25 13:51:40|1759.2|1759|1758|1757.8|1759.2|1759|1758|1757.6|10857
1614261110000|2021-02-25 13:51:50|1758.2|1758|1758.2|1758|1758.2|1758|1758.2|1758|965
1614261120000|2021-02-25 13:52:00|1758|1757.8|1758|1757.8|1758|1757.8|1757.6|1757.2|2306
1614261130000|2021-02-25 13:52:10|1757.8|1757.6|1757.8|1757.6|1757.8|1757.8|1757.8|1757.6|12
1614261140000|2021-02-25 13:52:20|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|415
1614261150000|2021-02-25 13:52:30|1757.8|1757.6|1757.4|1757.2|1758|1757.6|1757.4|1757|3364
1614261160000|2021-02-25 13:52:40|1757.2|1757|1757.6|1757.4|1757.6|1757.4|1757.2|1757|1307
1614261170000|2021-02-25 13:52:50|1757.4|1757.2|1758.2|1758|1758.4|1758|1757.4|1757.2|1988
1614261180000|2021-02-25 13:53:00|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.2|1758|1400
1614261190000|2021-02-25 13:53:10|1758.6|1758.4|1758.2|1758|1758.6|1758.4|1758.2|1758|2873
1614261200000|2021-02-25 13:53:20|1758|1757.8|1757.8|1757.6|1758|1757.8|1757.8|1757.6|240
1614261210000|2021-02-25 13:53:30|1758|1757.8|1757.8|1757.6|1758|1757.8|1757.8|1757.6|1642
1614261220000|2021-02-25 13:53:40|1757.6|1757.4|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|3785
1614261230000|2021-02-25 13:53:50|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|491
1614261240000|2021-02-25 13:54:00|1757|1756.8|1757|1756.6|1757|1756.8|1756.8|1756.6|2742
1614261250000|2021-02-25 13:54:10||1756.8||1756.8||1756.8||1756.6|130
1614261260000|2021-02-25 13:54:20|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.4|481
1614261270000|2021-02-25 13:54:30|1757|1756.8|1757|1756.6|1757.2|1757|1757|1756.6|661
1614261280000|2021-02-25 13:54:40|1756.8|1756.8|1756.8|1756.6|1756.8|1756.8|1756.8|1756.4|0
1614261290000|2021-02-25 13:54:50|1756.6|1756.4|1756.8|1756.6|1757|1756.8|1756.6|1756.4|1034
1614261300000|2021-02-25 13:55:00|1757|1756.8|1757|1756.6|1757|1756.8|1756.8|1756.4|1139
1614261310000|2021-02-25 13:55:10|1756.8|1756.8|1757.4|1757.2|1757.6|1757.4|1756.8|1756.8|1288
1614261320000|2021-02-25 13:55:20|1757.2|1757|1757.4|1757|1757.4|1757|1757|1756.8|200
1614261330000|2021-02-25 13:55:30|1757.2|1757.2|1757.4|1756.8|1757.8|1757.6|1757.2|1756.8|1632
1614261340000|2021-02-25 13:55:40|1757.6|1757|1757.6|1757.2|1757.6|1757.2|1757.6|1757|0
1614261350000|2021-02-25 13:55:50|1757.4|1757|1757.2|1756.8|1757.4|1757|1757|1756.8|398
1614261360000|2021-02-25 13:56:00|1757.4|1757|1757.2|1756.8|1757.4|1757.2|1757.2|1756.8|349
1614261370000|2021-02-25 13:56:10|1757|1757|1757.4|1757|1757.4|1757|1757|1757|1160
1614261380000|2021-02-25 13:56:20|1757.2|1756.8|1757.2|1756.8|1757.2|1756.8|1757|1756.8|1312
1614261390000|2021-02-25 13:56:30|1757|1757|1757.2|1757|1757.2|1757|1757|1757|675
1614261400000|2021-02-25 13:56:40|1757|1756.8|1757.2|1756.8|1757.2|1757|1756.8|1756.6|2742
1614261410000|2021-02-25 13:56:50|1757|1756.6|1756.6|1756.4|1757|1756.8|1756.4|1756|2520
1614261420000|2021-02-25 13:57:00|1756.8|1756.6|1756.4|1756.2|1756.8|1756.6|1756.4|1756|2118
1614261430000|2021-02-25 13:57:10|1756.6|1756.4|1756.6|1756.4|1756.8|1756.4|1756.6|1756.4|22
1614261440000|2021-02-25 13:57:20|1756.8|1756.6|1757|1756.6|1757|1756.6|1756.8|1756.6|934
1614261450000|2021-02-25 13:57:30|1757.2||1757||1757.2||1757||0
1614261460000|2021-02-25 13:57:40|1756.8|1756.4|1756.4|1756.2|1756.8|1756.4|1756.4|1756.2|941
1614261470000|2021-02-25 13:57:50|1756.2|1756|1756.4|1756|1756.6|1756.2|1756.2|1756|426
1614261480000|2021-02-25 13:58:00|1756.2|1756.2|1756.6|1756.2|1756.6|1756.2|1756|1755.8|2265
1614261490000|2021-02-25 13:58:10|1756.4|1756.4|1756.2|1756|1757|1756.6|1756.2|1755.8|10876
1614261500000|2021-02-25 13:58:20|1756.4|1755.8|1756.4|1756.2|1756.6|1756.4|1756.4|1755.8|289
1614261510000|2021-02-25 13:58:30|1756.6|1756.4|1756.8|1756.4|1756.8|1756.4|1756.6|1756.4|1993
1614261530000|2021-02-25 13:58:50|1756.6||1756.6||1756.6||1756.6||40
1614261540000|2021-02-25 13:59:00|||||||||15
1614261550000|2021-02-25 13:59:10|1756.8|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.4|619
1614261560000|2021-02-25 13:59:20|1756.8|1756.2|1756.8|1756.4|1756.8|1756.4|1756.4|1756|3966
1614261570000|2021-02-25 13:59:30|1757|1756.6|1756.8|1756.4|1757|1756.6|1756.6|1756.4|906
1614261580000|2021-02-25 13:59:40|1756.6|1756.6|1756.8|1756.4|1756.8|1756.6|1756.6|1756.4|806
1614261590000|2021-02-25 13:59:50|1756.6|1756.6|1756.2|1756|1756.6|1756.6|1756.2|1756|3737
1614261600000|2021-02-25 14:00:00|1756|1755.8|1756.4|1756|1756.6|1756.4|1755.8|1755.4|3913
1614261610000|2021-02-25 14:00:10|1756.6||1756.2||1756.6||1756.2||0
1614261620000|2021-02-25 14:00:20|1756|1755.8|1756.2|1755.8|1756.4|1756|1756|1755.8|3751
1614261630000|2021-02-25 14:00:30||1756||1756||1756||1755.8|0
1614261640000|2021-02-25 14:00:40|1756.4|1756.2|1755.4|1755.2|1756.4|1756.2|1755.4|1755|3701
1614261650000|2021-02-25 14:00:50|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.2|1755|1408
1614261660000|2021-02-25 14:01:00|1755.4|1755|1755.4|1755.2|1755.6|1755.2|1755.4|1755|0
1614261670000|2021-02-25 14:01:10|1755.2|1755|1754.6|1754.2|1755.2|1755.2|1754.4|1754.2|4754
1614261680000|2021-02-25 14:01:20|1754.4|1754|1754.2|1753.8|1754.6|1754.2|1754|1753.8|2034
1614261690000|2021-02-25 14:01:30|1754|1753.6|1754.2|1753.8|1754.2|1753.8|1753.8|1753.6|3419
1614261700000|2021-02-25 14:01:40|1754.4|1754|1754|1753.6|1754.6|1754.2|1754|1753.6|1450
1614261710000|2021-02-25 14:01:50|1754.2|1753.4|1754.2|1753.8|1754.4|1753.8|1753.6|1753.4|5585
1614261720000|2021-02-25 14:02:00|1754.4|1754|1754.2|1754|1754.4|1754|1754.2|1754|0
1614261730000|2021-02-25 14:02:10|1754.4|1754.2|1754.6|1754.2|1754.8|1754.6|1754.4|1754.2|330
1614261740000|2021-02-25 14:02:20|1754.4|1754|1754.4|1754.2|1754.6|1754.2|1754.4|1754|0
1614261750000|2021-02-25 14:02:30|1754.2|1754|1753.8|1753.4|1754.4|1754.2|1753.8|1753.4|8020
1614261760000|2021-02-25 14:02:40|1753.6|1753.6|1753.4|1753.2|1753.6|1753.6|1753.4|1753.2|219
1614261770000|2021-02-25 14:02:50|1753.2|1753|1753.4|1753|1753.4|1753|1753.2|1752.8|4895
1614261780000|2021-02-25 14:03:00|1753.2|1752.8|1752.6|1752.2|1753.2|1752.8|1752.4|1752|1304
1614261790000|2021-02-25 14:03:10|1752.4|1752.4|1752.8|1752.6|1752.8|1752.6|1752.4|1752.2|1896
1614261800000|2021-02-25 14:03:20|||||||||2000
1614261810000|2021-02-25 14:03:30|1752.6|1752.4|1753|1752.6|1753|1752.6|1752.6|1752.4|10316
1614261820000|2021-02-25 14:03:40|1752.8|1752.8|1752.8|1752.6|1752.8|1752.8|1752.8|1752.6|0
1614261830000|2021-02-25 14:03:50|1753|1752.8|1753.4|1753.2|1753.6|1753.2|1753|1752.8|3278
1614261840000|2021-02-25 14:04:00|1753.6|1753.4|1753.8|1753.6|1753.8|1753.6|1753.4|1753.2|200
1614261850000|2021-02-25 14:04:10|1754|1753.8|1754|1753.8|1754.4|1754|1753.8|1753.6|4769
1614261860000|2021-02-25 14:04:20|1753.8|1753.6|1753.8|1753.4|1753.8|1753.6|1753.8|1753.4|0
1614261870000|2021-02-25 14:04:30||1753.6||1753.4||1753.6||1753.4|200
1614261880000|2021-02-25 14:04:40|1753.6|1753.6|1753.8|1753.4|1754|1753.6|1753.4|1753.2|854
1614261890000|2021-02-25 14:04:50|1753.6|1753.6|1753.4|1753.2|1754|1753.6|1753.4|1753.2|1838
1614261900000|2021-02-25 14:05:00|1753.6|1753.4|1753.8|1753.4|1753.8|1753.6|1753.4|1753.2|12091
1614261910000|2021-02-25 14:05:10|1753.6|1753.2|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|841
1614261920000|2021-02-25 14:05:20|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1752.8|1042
1614261930000|2021-02-25 14:05:30|1753.2|1753|1752.8|1752.6|1753.2|1753.2|1752.8|1752.6|624
1614261940000|2021-02-25 14:05:40|1753|1752.8|1752.4|1752.2|1753|1752.8|1752.4|1752.2|2663
1614261950000|2021-02-25 14:05:50|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|846
1614261960000|2021-02-25 14:06:00|1752.4|1752.2|1752.4|1752.2|1752.6|1752.2|1752.2|1752|3908
1614261970000|2021-02-25 14:06:10|1752.6|1752.4|1752.4|1752|1752.6|1752.4|1752.2|1752|5260
1614261980000|2021-02-25 14:06:20|1752.2|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1752|1278
1614261990000|2021-02-25 14:06:30|1752.4|1752.2|1752|1751.8|1752.6|1752.4|1752|1751.6|12203
1614262000000|2021-02-25 14:06:40|1751.8|1751.6|1752|1751.6|1752|1751.8|1751.6|1751.2|1333
1614262010000|2021-02-25 14:06:50|1751.8|1751.8|1752.2|1751.8|1752.2|1751.8|1751.8|1751.6|1015
1614262020000|2021-02-25 14:07:00|1752|1752|1752.2|1752|1752.2|1752|1752|1752|4000
1614262030000|2021-02-25 14:07:10|1752|1751.8|1752.2|1752|1752.2|1752|1752|1751.8|460
1614262040000|2021-02-25 14:07:20|1752.4|1752.2|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|1791
1614262050000|2021-02-25 14:07:30|1752.2|1752|1752|1751.6|1752.2|1752|1751.8|1751.6|1093
1614262060000|2021-02-25 14:07:40|1751.8|1751.8|1752.2|1752|1752.4|1752|1751.8|1751.8|3788
1614262070000|2021-02-25 14:07:50|1752|1751.8|1752.2|1751.8|1752.4|1752.2|1751.8|1751.6|6798
1614262080000|2021-02-25 14:08:00|1752.4|1752|1752|1751.8|1752.4|1752|1752|1751.6|1858
1614262090000|2021-02-25 14:08:10|1751.8|1751.6|1751.6|1751.2|1752|1751.6|1751.6|1751.2|240
1614262100000|2021-02-25 14:08:20|1751.4|1751.4|1751.8|1751.4|1751.8|1751.4|1751.2|1751|4869
1614262110000|2021-02-25 14:08:30|1751.6|1751.6|1751.6|1751.4|1752.2|1752|1751.6|1751.4|5708
1614262120000|2021-02-25 14:08:40|1751.4|1751.2|1751.6|1751.2|1751.8|1751.4|1751.4|1751|1726
1614262130000|2021-02-25 14:08:50|1751.4|1751.4|1751.4|1751|1751.4|1751.4|1751.2|1751|1766
1614262140000|2021-02-25 14:09:00|1751.2|1751.2|1751|1750.8|1751.2|1751.2|1751|1750.8|527
1614262150000|2021-02-25 14:09:10|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.2|1750|1652
1614262160000|2021-02-25 14:09:20|1751|1750.8|1750.8|1750.4|1751|1750.8|1750.4|1750|1268
1614262170000|2021-02-25 14:09:30|1750.6|1750.2|1750.6|1750.2|1750.6|1750.2|1750.4|1750.2|0
1614262180000|2021-02-25 14:09:40|1750.8|1750.4|1750.6|1750.4|1750.8|1750.6|1750.6|1750.4|500
1614262190000|2021-02-25 14:09:50|1750.8|1750.6|1751.2|1751|1751.4|1751|1750.8|1750.6|2163
1614262200000|2021-02-25 14:10:00|1751.4|1751.2|1750.8|1750.4|1751.4|1751.2|1750.8|1750.4|12498
1614262210000|2021-02-25 14:10:10|1751|1750.6|1750.6|1750.4|1751|1750.6|1750.6|1750.4|700
1614262220000|2021-02-25 14:10:20|||||||||822
1614262230000|2021-02-25 14:10:30||1750.2||1750.4||1750.4||1750.2|3816
1614262240000|2021-02-25 14:10:40|1750.8|1750.6|1751.4|1751|1751.4|1751|1750.8|1750.6|2528
1614262250000|2021-02-25 14:10:50|1751.2|1750.8|1751.2|1750.6|1751.2|1751|1750.8|1750.6|3119
1614262260000|2021-02-25 14:11:00|1751||1750.8||1751||1750.8||989
1614262270000|2021-02-25 14:11:10|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.6|557
1614262280000|2021-02-25 14:11:20|1750.8|1750.6|1751.2|1751|1751.4|1751.2|1750.8|1750.6|2262
1614262290000|2021-02-25 14:11:30|1751.4|1750.8|1751.4|1751|1751.4|1751.2|1751.4|1750.8|157
1614262300000|2021-02-25 14:11:40|1751.2||1751.2||1751.4||1751.2||637
1614262310000|2021-02-25 14:11:50|1751.4|1751.2|1751.4|1751.2|1751.6|1751.4|1751.4|1751|34
1614262320000|2021-02-25 14:12:00|1751.2|1751|1751|1750.8|1751.2|1751|1751|1750.8|2988
1614262330000|2021-02-25 14:12:10|1751.2|1751|1751.4|1750.8|1751.8|1751.4|1751.2|1750.8|2145
1614262340000|2021-02-25 14:12:20|1751.2||1751||1751.2||1751||17
1614262350000|2021-02-25 14:12:30|1751.2|1751|1751.2|1750.8|1751.4|1751|1751.2|1750.8|0
1614262360000|2021-02-25 14:12:40|1751|1751|1751.4|1751|1751.4|1751|1751|1750.8|1502
1614262370000|2021-02-25 14:12:50|1751.6|1751.2|1751.8|1751.4|1751.8|1751.4|1751.4|1751.2|10760
1614262380000|2021-02-25 14:13:00|1752|1751.6|1752|1751.8|1752|1751.8|1751.6|1751.4|3106
1614262390000|2021-02-25 14:13:10|1751.8|1751.6|1752|1751.6|1752|1751.8|1751.8|1751.2|12180
1614262400000|2021-02-25 14:13:20|1751.8|1751.8|1752.6|1752.2|1752.6|1752.2|1751.8|1751.8|2427
1614262420000|2021-02-25 14:13:40|1752.4|1752|1752|1751.8|1752.4|1752.2|1752|1751.8|2638
1614262430000|2021-02-25 14:13:50|1752.2|1752|1752.4|1752|1752.4|1752.2|1752.2|1752|1161
1614262440000|2021-02-25 14:14:00|1752.2|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1751.8|150
1614262450000|2021-02-25 14:14:10|1752|1751.8|1752.2|1752|1752.2|1752|1752|1751.8|0
1614262460000|2021-02-25 14:14:20|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1752|4
1614262470000|2021-02-25 14:14:30|||||||||930
1614262480000|2021-02-25 14:14:40|1752.4|1752.2|1752.8|1752.4|1752.8|1752.6|1752.4|1752.2|1200
1614262490000|2021-02-25 14:14:50|1752.6|1752.2|1752.4|1752|1752.6|1752.2|1752.4|1752|667
1614262500000|2021-02-25 14:15:00|1752.2|1752.2|1752.8|1752.4|1752.8|1752.4|1752.2|1752|6
1614262510000|2021-02-25 14:15:10|1752.6|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.6|2188
1614262520000|2021-02-25 14:15:20|1752.6|1752.4|1752.2|1752|1752.6|1752.4|1752.2|1752|1071
1614262530000|2021-02-25 14:15:30|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752.2|140
1614262540000|2021-02-25 14:15:40|1752.6|1752.4|1752.6|1752.4|1752.8|1752.4|1752.6|1752.4|348
1614262550000|2021-02-25 14:15:50|1752.8|1752.6|1752.8|1752.6|1753|1752.8|1752.8|1752.6|768
1614262560000|2021-02-25 14:16:00|1753|1752.8|1752.6|1752.4|1753.4|1753|1752.6|1752.4|6555
1614262570000|2021-02-25 14:16:10|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.8|1752.6|1324
1614262580000|2021-02-25 14:16:20|1753.2|1752.8|1753.2|1752.8|1753.2|1753|1753|1752.6|3701
1614262590000|2021-02-25 14:16:30|1753.4|1753|1753.4|1753|1753.6|1753.2|1753.2|1753|3
1614262600000|2021-02-25 14:16:40||1753.2||1753.2||1753.2||1753.2|0
1614262610000|2021-02-25 14:16:50|1753.6|1753.4|1753.4|1753.2|1753.8|1753.4|1753.2|1753|8488
1614262620000|2021-02-25 14:17:00|1753.6|1753|1753.6|1753.2|1753.6|1753.2|1753.2|1753|1537
1614262630000|2021-02-25 14:17:10|1753.4|1753|1753.6|1753.2|1753.6|1753.2|1753.2|1753|1982
1614262640000|2021-02-25 14:17:20|1753.4|1753|1753.4|1753.2|1753.4|1753.2|1753.4|1753|0
1614262650000|2021-02-25 14:17:30|1753.6|1753.4|1753.4|1753.2|1753.8|1753.4|1753.4|1753.2|1394
1614262670000|2021-02-25 14:17:50|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1254
1614262680000|2021-02-25 14:18:00|1753|1752.8|1752.2|1752|1753|1752.8|1752.2|1752|3705
1614262690000|2021-02-25 14:18:10|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|200
1614262700000|2021-02-25 14:18:20|1752.2|1751.8|1752|1751.6|1752.2|1752|1752|1751.6|7955
1614262710000|2021-02-25 14:18:30|1751.8|1751.8|1752|1751.8|1752|1751.8|1751.8|1751.8|328
1614262720000|2021-02-25 14:18:40|1751.8|1751.6|1751|1750.6|1751.8|1751.6|1750.8|1750.6|8238
1614262730000|2021-02-25 14:18:50|1751.2|1750.8|1751.8|1751.4|1751.8|1751.4|1751.2|1750.8|2046
1614262740000|2021-02-25 14:19:00|1751.6|1751.6|1752.4|1752|1752.4|1752.2|1751.6|1751.6|4344
1614262750000|2021-02-25 14:19:10|1752.2|1752.2|1752.6|1752.4|1752.8|1752.6|1752.2|1752|755
1614262760000|2021-02-25 14:19:20|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.6|0
1614262770000|2021-02-25 14:19:30|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|1528
1614262780000|2021-02-25 14:19:40|1753|1752.8|1754|1753.6|1754.2|1753.8|1752.8|1752.8|934
1614262790000|2021-02-25 14:19:50|1753.8|1753.4|1753.2|1752.8|1753.8|1753.6|1752.8|1752.6|4725
1614262800000|2021-02-25 14:20:00|1753|1753|1753.2|1753|1753.4|1753.2|1753|1752.6|3592
1614262810000|2021-02-25 14:20:10|1753|1752.8|1753|1752.6|1753|1752.8|1752.8|1752.4|1238
1614262820000|2021-02-25 14:20:20|1752.8|1752.4|1751.6|1751.4|1752.8|1752.4|1751.6|1751.4|1047
1614262830000|2021-02-25 14:20:30|1751.4|1751.2|1752|1751.6|1752.2|1751.6|1751.4|1751|4092
1614262840000|2021-02-25 14:20:40|1751.8|1751.8|1752.4|1752|1752.4|1752|1751.8|1751.8|868
1614262850000|2021-02-25 14:20:50|1752.2|1751.8|1752|1751.8|1752.6|1752.2|1752|1751.8|2306
1614262860000|2021-02-25 14:21:00|1752.2|1752|1752.4|1752|1752.4|1752|1752|1751.8|0
1614262870000|2021-02-25 14:21:10|1752.2|1751.8|1751.2|1750.8|1752.2|1751.8|1751.2|1750.8|3294
1614262880000|2021-02-25 14:21:20|1751.4|1751|1751.4|1751|1751.4|1751.2|1751.4|1750.8|10
1614262890000|2021-02-25 14:21:30|1751.2|1751.2|1751.2|1751|1751.6|1751.2|1751.2|1750.8|1001
1614262900000|2021-02-25 14:21:40|1751|1750.8|1751|1750.6|1751|1750.8|1750.6|1750.4|1021
1614262910000|2021-02-25 14:21:50|1750.8|1750.4|1750.8|1750.6|1750.8|1750.6|1750.8|1750.4|200
1614262920000|2021-02-25 14:22:00|1751|1750.8|1751.4|1751.2|1751.4|1751.2|1751|1750.6|1660
1614262930000|2021-02-25 14:22:10|1751.6|1751.4|1751|1750.8|1751.6|1751.4|1750.6|1750.4|4380
1614262940000|2021-02-25 14:22:20|1751.2|1750.6|1750.4|1750.2|1751.2|1751|1750.4|1750.2|4757
1614262950000|2021-02-25 14:22:30|1750.6|1750.4|1750.2|1750|1750.6|1750.4|1750.2|1750|6184
1614262960000|2021-02-25 14:22:40|1750.4|1750.2|1750.8|1750.2|1750.8|1750.2|1750.4|1750.2|743
1614262970000|2021-02-25 14:22:50|1750.6|1750.4|1750.2|1750|1750.6|1750.4|1750.2|1750|1180
1614262980000|2021-02-25 14:23:00|1750.4|1750.2|1750.6|1750.2|1750.8|1750.2|1750.4|1750.2|157
1614262990000|2021-02-25 14:23:10|1750.8|1750.4|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|50
1614263000000|2021-02-25 14:23:20|1751|1750.8|1751.6|1751.4|1751.8|1751.6|1751|1750.8|3336
1614263010000|2021-02-25 14:23:30|1751.4|1751.2|1751.4|1751.2|1751.6|1751.4|1751.4|1751.2|1056
1614263020000|2021-02-25 14:23:40|1751.6|1751.4|1751.8|1751.4|1751.8|1751.4|1751.6|1751.2|1
1614263030000|2021-02-25 14:23:50|1752|1751.6|1752|1751.8|1752|1751.8|1752|1751.6|1148
1614263040000|2021-02-25 14:24:00|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|1806
1614263050000|2021-02-25 14:24:10|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|0
1614263060000|2021-02-25 14:24:20|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|6258
1614263070000|2021-02-25 14:24:30|||||||||1055
1614263080000|2021-02-25 14:24:40|1752.4|1751.8|1752.8|1752.4|1752.8|1752.4|1752.4|1751.8|4214
1614263090000|2021-02-25 14:24:50|1752.6|1752.6|1752.8|1752.6|1753|1752.6|1752.6|1752.6|343
1614263100000|2021-02-25 14:25:00|1752.6|1752.4|1753.6|1753.2|1753.6|1753.2|1752.6|1752.4|7610
1614263110000|2021-02-25 14:25:10|1753.4|1753|1752.8|1752.4|1753.4|1753|1752.6|1752.2|3466
1614263120000|2021-02-25 14:25:20|1752.6|1752.2|1752.8|1752.4|1753|1752.6|1752.6|1752.2|370
1614263130000|2021-02-25 14:25:30|1752.6|1752.2|1752.8|1752.6|1752.8|1752.6|1752.6|1752.2|2603
1614263140000|2021-02-25 14:25:40|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|3100
1614263150000|2021-02-25 14:25:50|1753.4|1753|1753.6|1753.2|1753.6|1753.4|1753.4|1753|3420
1614263160000|2021-02-25 14:26:00|1753.4|1753.4|1753.8|1753.6|1754|1753.8|1753.4|1753.4|1899
1614263170000|2021-02-25 14:26:10|1754|1753.8|1754|1753.8|1754|1753.8|1753.8|1753.8|401
1614263180000|2021-02-25 14:26:20|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|690
1614263190000|2021-02-25 14:26:30|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|4015
1614263200000|2021-02-25 14:26:40|1754.2|1754|1754.6|1754.4|1754.8|1754.4|1754.2|1754|12513
1614263210000|2021-02-25 14:26:50|1754.4|1754.2|1754.8|1754.4|1754.8|1754.4|1754.2|1754|3587
1614263220000|2021-02-25 14:27:00|1755|1754.6|1755|1754.8|1755|1754.8|1755|1754.6|583
1614263230000|2021-02-25 14:27:10|1755.2|1755|1756|1755.6|1756.2|1756|1755.2|1755|135172
1614263240000|2021-02-25 14:27:20|1755.8|1755.4|1755.4|1755|1755.8|1755.4|1755.2|1754.8|6583
1614263250000|2021-02-25 14:27:30|1755.6|1754.8|1755.4|1755.2|1755.8|1755.4|1755.4|1754.8|11146
1614263260000|2021-02-25 14:27:40|1755.6|1755.4|1756.2|1755.8|1756.2|1756|1755.4|1755.2|7910
1614263270000|2021-02-25 14:27:50|1756|1755.6|1756.4|1756.2|1756.6|1756.2|1755.2|1755|8015
1614263280000|2021-02-25 14:28:00|1756.6|1756|1757|1756.6|1757|1756.8|1756.6|1756|1120
1614263290000|2021-02-25 14:28:10|1756.8|1756.8|1757|1756.6|1757.4|1757|1756.8|1756.6|4386
1614263300000|2021-02-25 14:28:20|1756.8|1756.8|1757.2|1756.8|1757.2|1756.8|1756.8|1756.6|1058
1614263310000|2021-02-25 14:28:30|1757.4|1757|1757.2|1757|1757.4|1757|1757|1756.8|2184
1614263320000|2021-02-25 14:28:40|1757.4|1756.8|1757.4|1757.2|1757.4|1757.2|1757.2|1756.8|827
1614263330000|2021-02-25 14:28:50|1757.6|1757.4|1758.2|1758|1758.2|1758|1757.6|1757.4|4004
1614263340000|2021-02-25 14:29:00|1758|1757.8|1758.8|1758.4|1758.8|1758.4|1758|1757.8|11504
1614263350000|2021-02-25 14:29:10|1758.6|1758|1758.4|1758|1758.8|1758.4|1758.2|1758|18266
1614263360000|2021-02-25 14:29:20|1758.2|1757.8|1758|1757.2|1758.2|1757.8|1757.4|1757.2|3641
1614263370000|2021-02-25 14:29:30|1757.8|1757.4|1758|1757.6|1758.4|1758.2|1757.8|1757.4|2386
1614263380000|2021-02-25 14:29:40|1757.8|1757.4|1757.4|1757.2|1758|1757.6|1757.2|1757|7158
1614263390000|2021-02-25 14:29:50|1757.6|1757.4|1757.4|1757.2|1757.6|1757.4|1757.2|1757|1669
1614263400000|2021-02-25 14:30:00|1757.2|1757|1755.8|1755.2|1758.4|1758.2|1754.6|1754|27454
1614263410000|2021-02-25 14:30:10|1755.6|1755|1755.8|1755.6|1756.2|1755.6|1755|1754.6|20494
1614263420000|2021-02-25 14:30:20|1755.6|1755.4|1754|1753.4|1755.8|1755.6|1754|1753.4|26390
1614263430000|2021-02-25 14:30:30|1753.8|1753.2|1753|1752.4|1753.8|1753.4|1752.6|1752.2|6838
1614263440000|2021-02-25 14:30:40|1752.8|1752.6|1754.2|1753.8|1754.2|1754|1752.8|1752.6|3107
1614263450000|2021-02-25 14:30:50|1754.4|1754|1754|1753.8|1754.8|1754.6|1753.8|1753.6|3122
1614263460000|2021-02-25 14:31:00|1754.2|1754|1754|1753.8|1754.4|1754.2|1753|1752.6|8664
1614263470000|2021-02-25 14:31:10|1754.2|1753.6|1753|1752.8|1754.2|1753.8|1752.8|1752.4|4789
1614263480000|2021-02-25 14:31:20|1752.8|1752.6|1752.6|1752.2|1753.4|1752.8|1752.4|1752|3687
1614263490000|2021-02-25 14:31:30|1752.4|1752|1753.2|1752.8|1753.4|1753|1752.4|1752|639
1614263500000|2021-02-25 14:31:40|1753|1753|1754.8|1754.4|1755|1754.8|1753|1753|4215
1614263510000|2021-02-25 14:31:50|1754.6|1754.6|1755.4|1754.8|1755.4|1755.2|1754.6|1754.4|11278
1614263520000|2021-02-25 14:32:00|1755.6|1755|1756.6|1756.2|1756.6|1756.2|1755|1754.8|4085
1614263530000|2021-02-25 14:32:10|1756.4|1756|1756|1755.8|1756.6|1756.2|1755.8|1755.4|26023
1614263540000|2021-02-25 14:32:20|1756.2|1756|1757.4|1756.6|1757.4|1757.2|1756.2|1756|5037
1614263550000|2021-02-25 14:32:30|1757.6|1757|1757|1756.8|1758|1757.6|1757|1756.8|8414
1614263560000|2021-02-25 14:32:40|1756.8|1756.6|1757|1756.4|1757|1756.6|1755.6|1755.4|6064
1614263570000|2021-02-25 14:32:50|1757.2|1756.6|1758.6|1758.2|1758.8|1758.4|1757.2|1756.6|18806
1614263580000|2021-02-25 14:33:00|1758.8|1758.4|1757.6|1757.2|1759|1758.8|1757.4|1757|13023
1614263590000|2021-02-25 14:33:10|1757.8|1757.4|1755.6|1755.4|1757.8|1757.4|1755.6|1755.4|14500
1614263600000|2021-02-25 14:33:20|1755.4|1755.2|1755.6|1755.2|1755.8|1755.2|1754.4|1754.2|12187
1614263610000|2021-02-25 14:33:30|1755.4|1755.4|1753.2|1753|1756.2|1755.6|1753.2|1752.8|8415
1614263620000|2021-02-25 14:33:40|1753.4|1753.2|1754|1753.6|1754|1753.6|1753|1752.6|2680
1614263630000|2021-02-25 14:33:50|1753.8|1753.4|1755.4|1754.8|1755.8|1755.4|1753.6|1753.4|11220
1614263640000|2021-02-25 14:34:00|1755.2|1755|1756|1755.4|1756.2|1755.6|1754|1753.6|34854
1614263650000|2021-02-25 14:34:10|1755.8|1755.2|1755.6|1755.2|1756.2|1756|1755|1754.8|22519
1614263660000|2021-02-25 14:34:20|1755.4|1754.8|1755.6|1755.2|1755.6|1755.2|1754.4|1754|7411
1614263670000|2021-02-25 14:34:30|1755.8|1755.4|1755.4|1755|1756|1755.6|1755.2|1755|3236
1614263680000|2021-02-25 14:34:40|1755.2|1754.8|1755.4|1755|1755.6|1755|1754.6|1754.2|6968
1614263690000|2021-02-25 14:34:50|1755.2|1754.8|1755.8|1755.4|1755.8|1755.6|1754.8|1754.6|2876
1614263700000|2021-02-25 14:35:00|1756|1755.6|1756|1755.4|1756.4|1755.8|1755.6|1755.2|2973
1614263710000|2021-02-25 14:35:10|1755.8|1755.2|1754.2|1753.8|1756|1755.6|1754|1753.8|3164
1614263720000|2021-02-25 14:35:20|1754.4|1754|1754.8|1754.4|1755.2|1754.8|1754.4|1754|2406
1614263730000|2021-02-25 14:35:30|1754.6|1754.2|1755.2|1754.8|1756|1755.6|1754.6|1754.2|2580
1614263740000|2021-02-25 14:35:40|1755.4|1755|1754.8|1754.6|1755.4|1755|1754.6|1754.4|2271
1614263750000|2021-02-25 14:35:50|1754.6|1754.4|1753|1752.6|1754.6|1754.4|1752.4|1752.2|7205
1614263760000|2021-02-25 14:36:00|1753.2|1752.8|1750.4|1750.2|1753.2|1752.8|1750.2|1750|22155
1614263770000|2021-02-25 14:36:10|1750.6|1750|1749|1748.4|1750.6|1750.2|1749|1748.4|38507
1614263780000|2021-02-25 14:36:20|1748.8|1748.6|1748.4|1748|1749.4|1749|1748.2|1748|27960
1614263790000|2021-02-25 14:36:30|1748.2|1747.8|1745.8|1745.4|1748.2|1748|1745.6|1745.4|19284
1614263800000|2021-02-25 14:36:40|1745.6|1745.2|1746.8|1746.4|1747.4|1747|1745.4|1745.2|9809
1614263810000|2021-02-25 14:36:50|1746.6|1746.2|1746.8|1746.6|1747.4|1747|1746.2|1745.8|7830
1614263820000|2021-02-25 14:37:00|1747|1746.4|1746|1745.8|1747|1746.4|1745.8|1745.4|7733
1614263830000|2021-02-25 14:37:10|1746.2|1746|1746|1745.6|1746.8|1746|1746|1745.2|671
1614263840000|2021-02-25 14:37:20|1746.2|1745.4|1749.2|1748.8|1749.4|1748.8|1746|1745.4|13079
1614263850000|2021-02-25 14:37:30|1749|1748.6|1750.4|1749.8|1751|1750.4|1748.4|1748|8435
1614263860000|2021-02-25 14:37:40|1750.6|1750|1750.4|1750|1751|1750.6|1750|1749.8|2990
1614263870000|2021-02-25 14:37:50|1750.6|1750.2|1750.8|1750.4|1751|1750.4|1749.8|1749.2|5394
1614263880000|2021-02-25 14:38:00|1751|1750.6|1752.2|1751.6|1752.8|1752.4|1751|1750.6|2623
1614263890000|2021-02-25 14:38:10|1752|1751.4|1751.6|1751.2|1752|1751.6|1751|1750.4|4588
1614263900000|2021-02-25 14:38:20|1751.4|1751.4|1751.4|1751|1751.8|1751.6|1750.8|1750.4|10005
1614263910000|2021-02-25 14:38:30|1751.6|1751.2|1752.8|1752.2|1752.8|1752.2|1750.8|1750.6|7432
1614263920000|2021-02-25 14:38:40|1752.6|1752.4|1753.2|1752.8|1753.4|1753|1752.4|1752|2972
1614263930000|2021-02-25 14:38:50|1753.4|1753|1754|1753.2|1754|1753.4|1752.6|1752.4|5277
1614263940000|2021-02-25 14:39:00|1754.2|1753.6|1754.2|1754|1755|1754.6|1753.2|1752.8|19162
1614263950000|2021-02-25 14:39:10|1754.4|1754.2|1754.6|1754|1754.6|1754.4|1753.8|1753.4|15321
1614263960000|2021-02-25 14:39:20|1754.4|1753.8|1754|1753.2|1754.6|1754.2|1753.4|1752.8|2209
1614263970000|2021-02-25 14:39:30|1753.8|1753.4|1755.6|1755.2|1755.8|1755.2|1753.8|1753.4|5469
1614263980000|2021-02-25 14:39:40|1755.4|1755|1756|1755.8|1756|1755.8|1755.2|1754.8|9960
1614263990000|2021-02-25 14:39:50|1755.8|1755.6|1756|1755.6|1756.4|1756|1755.6|1755.4|2952
1614264000000|2021-02-25 14:40:00|1756.2|1755.8|1756.6|1756.2|1756.6|1756.2|1755.6|1755.4|6100
1614264010000|2021-02-25 14:40:10|1756.8|1756.4|1756.2|1755.6|1757.2|1756.8|1756|1755.6|9426
1614264020000|2021-02-25 14:40:20|1756|1755.8|1756.6|1756|1757.2|1756.6|1756|1755.8|5134
1614264030000|2021-02-25 14:40:30|1756.8|1756.2|1757.6|1757.4|1757.8|1757.4|1756.8|1756.2|12585
1614264040000|2021-02-25 14:40:40|1757.8|1757.2|1758|1757.2|1758.8|1758.6|1757.6|1757.2|31079
1614264050000|2021-02-25 14:40:50|1757.8|1757.4|1756|1755.4|1757.8|1757.4|1755.4|1755.2|11466
1614264060000|2021-02-25 14:41:00|1755.8|1755.6|1757|1756.4|1757.4|1757|1755.6|1755.4|4571
1614264070000|2021-02-25 14:41:10|1756.8|1756.2|1755.4|1754.8|1756.8|1756.2|1754.8|1754.2|4630
1614264080000|2021-02-25 14:41:20|1755.6|1755|1755.8|1755.2|1756.2|1755.2|1755|1754.4|6850
1614264090000|2021-02-25 14:41:30|1755.6|1755|1756|1755.6|1756|1755.6|1755|1754.6|2924
1614264100000|2021-02-25 14:41:40|1756.2|1755.4|1756.4|1756.2|1756.4|1756.2|1755.8|1755.4|2019
1614264110000|2021-02-25 14:41:50|1756.2|1756|1756.2|1755.8|1756.4|1756|1755.8|1755.4|3203
1614264120000|2021-02-25 14:42:00|1756.4|1756|1756.8|1756.4|1757.2|1756.8|1756.2|1755.8|9266
1614264130000|2021-02-25 14:42:10|1756.6|1756.2|1757.4|1757|1757.4|1757|1756.2|1756|9329
1614264140000|2021-02-25 14:42:20|1757.6|1757.2|1757.4|1757|1757.8|1757.4|1757|1756.6|9010
1614264150000|2021-02-25 14:42:30|1757.2|1756.8|1756.6|1756|1757.2|1756.8|1756.6|1756|2205
1614264160000|2021-02-25 14:42:40|1756.4|1755.8|1756.2|1756|1756.6|1756.2|1756|1755.8|12356
1614264170000|2021-02-25 14:42:50|1756.4|1756.2|1756.4|1756|1756.6|1756.4|1756|1755.6|8075
1614264180000|2021-02-25 14:43:00|1756.2|1755.8|1756.2|1755.6|1756.6|1756.4|1756|1755.4|5374
1614264190000|2021-02-25 14:43:10|1756|1755.4|1752.8|1752.2|1756|1755.4|1752.8|1752.2|6662
1614264200000|2021-02-25 14:43:20|1752.6|1752|1753.2|1752.6|1753.4|1753|1751.8|1751.4|3325
1614264210000|2021-02-25 14:43:30|1753.4|1752.8|1753.8|1753.4|1754|1753.8|1753|1752.4|9727
1614264220000|2021-02-25 14:43:40|1753.6|1753.2|1752.6|1752|1753.6|1753.2|1752.6|1752|6465
1614264230000|2021-02-25 14:43:50|1752.4|1752.2|1754.6|1754|1754.8|1754|1752.4|1752|4533
1614264240000|2021-02-25 14:44:00|1754.4|1754.2|1754.4|1754|1754.6|1754.4|1753.8|1753.4|3571
1614264250000|2021-02-25 14:44:10|1754.6|1754.2|1755|1754.8|1755|1754.8|1754.2|1753.8|6189
1614264260000|2021-02-25 14:44:20|1755.2|1755|1755.4|1754.8|1755.6|1755.2|1754.4|1754|17767
1614264270000|2021-02-25 14:44:30|1755.2|1755|1756.6|1756|1756.6|1756|1755.2|1755|5031
1614264280000|2021-02-25 14:44:40|1756.4|1755.8|1755.8|1755.2|1756.6|1755.8|1755.4|1755|4623
1614264290000|2021-02-25 14:44:50|1755.6|1755.4|1755.2|1754.8|1756|1755.6|1755|1754.8|12065
1614264300000|2021-02-25 14:45:00|1755|1754.6|1755.4|1755|1755.4|1755.2|1754.8|1754.4|6736
1614264310000|2021-02-25 14:45:10|1755.6|1755.2|1755.6|1755|1755.8|1755.6|1755.2|1754.8|9837
1614264320000|2021-02-25 14:45:20|1755.8|1755.2|1755.2|1754.6|1755.8|1755.4|1754.6|1754.4|8893
1614264330000|2021-02-25 14:45:30|1755|1754.4|1754.6|1754.2|1755.6|1755.4|1754.6|1754.2|5236
1614264340000|2021-02-25 14:45:40|1754.4|1754.4|1754.2|1753.6|1755|1754.6|1754|1753.4|2718
1614264350000|2021-02-25 14:45:50|1754|1753.4|1754|1753.6|1754.2|1753.8|1753.4|1753.2|1114
1614264360000|2021-02-25 14:46:00|1753.8|1753.4|1752.8|1752.2|1753.8|1753.4|1752.4|1752.2|6375
1614264370000|2021-02-25 14:46:10|1752.6|1752|1752.6|1752.2|1753|1752.6|1752|1751.6|7689
1614264380000|2021-02-25 14:46:20|1752.4|1752|1753|1752.4|1753|1752.8|1752.2|1751.8|3058
1614264390000|2021-02-25 14:46:30|1752.8|1752.6|1753.2|1753|1753.2|1753|1752.8|1752.6|3732
1614264400000|2021-02-25 14:46:40|1753.4|1753.2|1753.6|1753.2|1753.8|1753.6|1753.4|1753.2|2217
1614264410000|2021-02-25 14:46:50|1753.4|1753|1753.2|1752.8|1753.4|1753|1752.6|1752.4|2031
1614264420000|2021-02-25 14:47:00|1753|1752.6|1753|1752.4|1753|1752.6|1752.4|1752|2136
1614264430000|2021-02-25 14:47:10|1752.8|1752.2|1753|1752.6|1753|1752.8|1752.6|1752.2|4614
1614264440000|2021-02-25 14:47:20|1753.2|1752.8|1754.8|1754.4|1755|1754.4|1753.2|1752.6|2602
1614264450000|2021-02-25 14:47:30|1754.6|1754.2|1755.4|1754.8|1755.4|1754.8|1754.2|1754|8271
1614264460000|2021-02-25 14:47:40|1755.2|1754.6|1755.4|1755|1755.4|1755.2|1755|1754.6|6898
1614264470000|2021-02-25 14:47:50|1755.2|1754.8|1755|1754.8|1755.2|1754.8|1754.8|1754.6|4509
1614264480000|2021-02-25 14:48:00|1754.8|1754.6|1755.6|1755|1755.8|1755.2|1754.6|1754.2|8435
1614264490000|2021-02-25 14:48:10|1755.4|1755.2|1754.8|1754.4|1755.6|1755.4|1754.8|1754.4|2644
1614264500000|2021-02-25 14:48:20|1754.6|1754.2|1755|1754.2|1755|1754.2|1753.4|1753.2|4865
1614264510000|2021-02-25 14:48:30|1754.8|1754.4|1755.2|1754.8|1755.2|1755|1754.6|1754.2|1290
1614264520000|2021-02-25 14:48:40|1755|1755|1754.8|1754.4|1755.4|1755|1754.8|1754.4|2473
1614264530000|2021-02-25 14:48:50|1755|1754.6|1755.6|1755.2|1755.8|1755.6|1754.8|1754.6|2113
1614264540000|2021-02-25 14:49:00|1755.4|1755|1755.6|1755.2|1755.6|1755.2|1754.6|1754.4|1708
1614264550000|2021-02-25 14:49:10|1755.8|1755.4|1755.4|1755|1755.8|1755.6|1755.2|1755|4169
1614264560000|2021-02-25 14:49:20|1755.6|1755.2|1754.8|1754.2|1755.6|1755.2|1754.8|1754.2|2482
1614264570000|2021-02-25 14:49:30|1754.6|1754.4|1754.6|1754|1754.6|1754.6|1754|1753.4|3929
1614264580000|2021-02-25 14:49:40|1754.4|1753.8|1754.2|1753.8|1754.4|1753.8|1754|1753.4|0
1614264590000|2021-02-25 14:49:50|1754.4|1754|1754.2|1754|1754.6|1754.2|1754.2|1753.8|1871
1614264600000|2021-02-25 14:50:00|1754.4|1754.2|1754|1753.6|1755|1754.4|1753.8|1753.6|1317
1614264610000|2021-02-25 14:50:10|1754.2|1753.8|1753|1752.6|1754.2|1753.8|1753|1752.6|3945
1614264620000|2021-02-25 14:50:20|1752.8|1752.4|1753.4|1752.8|1753.4|1752.8|1752.2|1751.8|2009
1614264630000|2021-02-25 14:50:30|1753.6|1753|1753|1752.8|1753.8|1753.2|1753|1752.6|307
1614264640000|2021-02-25 14:50:40|1752.8|1752.6|1752.6|1752|1753|1752.8|1752.4|1752|12541
1614264650000|2021-02-25 14:50:50|1752.4|1752.2|1752.2|1751.6|1752.6|1752.2|1751.8|1751.4|708
1614264660000|2021-02-25 14:51:00|1752|1751.4|1752.6|1752.2|1752.6|1752.2|1751.4|1751.2|11481
1614264670000|2021-02-25 14:51:10|1752.4|1752|1753.2|1752.8|1753.2|1752.8|1752.4|1752|309
1614264680000|2021-02-25 14:51:20|1753|1753|1752.2|1751.8|1753|1753|1752|1751.6|3273
1614264690000|2021-02-25 14:51:30|1752|1751.6|1751.8|1751.4|1752.8|1752.4|1751.8|1751.4|4207
1614264700000|2021-02-25 14:51:40|1752|1751.6|1752.2|1751.8|1752.2|1752|1751.8|1751.6|460
1614264710000|2021-02-25 14:51:50|1752.4|1752|1752|1751.4|1752.6|1752.2|1751.4|1751.2|4012
1614264720000|2021-02-25 14:52:00|1752.2|1751.6|1752.8|1752.4|1752.8|1752.4|1751.8|1751.4|4512
1614264730000|2021-02-25 14:52:10|1753|1752.6|1754.4|1753.6|1754.4|1754|1753|1752.6|3979
1614264740000|2021-02-25 14:52:20|1754.2|1753.4|1754.2|1753.6|1754.4|1753.6|1753.6|1753.2|3761
1614264750000|2021-02-25 14:52:30|1754.4|1753.8|1754.4|1754|1754.6|1754|1754.2|1753.8|1304
1614264760000|2021-02-25 14:52:40|1754.6|1754.2|1754.6|1754.4|1754.8|1754.6|1754.6|1754.2|3802
1614264770000|2021-02-25 14:52:50|1754.8|1754.6|1755.2|1755|1755.2|1755|1754.6|1754.6|11798
1614264780000|2021-02-25 14:53:00|1755.4|1754.8|1756.4|1756|1756.6|1756.2|1755|1754.8|15968
1614264790000|2021-02-25 14:53:10|1756.6|1756.2|1757.6|1757.2|1757.6|1757.4|1756.4|1756.2|5800
1614264800000|2021-02-25 14:53:20|1757.4|1757|1757.4|1757.2|1757.6|1757.4|1757.2|1756.8|1022
1614264810000|2021-02-25 14:53:30|1757.2|1757|1755.4|1754.8|1757.2|1757|1755|1754.8|8011
1614264820000|2021-02-25 14:53:40|1755.2|1754.6|1753.2|1752.6|1755.2|1754.6|1752.2|1751.6|35419
1614264830000|2021-02-25 14:53:50|1753.4|1752.8|1754.2|1753.8|1754.6|1754.2|1753.4|1752.8|4022
1614264840000|2021-02-25 14:54:00|1754|1754|1753.8|1753.4|1754.2|1754|1753.6|1753.4|3422
1614264850000|2021-02-25 14:54:10|1753.6|1753.2|1752.8|1752.4|1753.6|1753.2|1752.6|1752.2|1708
1614264860000|2021-02-25 14:54:20|1753|1752.6|1753|1752.6|1753.8|1753.4|1753|1752.4|1983
1614264870000|2021-02-25 14:54:30|1753.2|1752.8|1753.4|1753|1753.6|1753.2|1752.4|1752.2|4022
1614264880000|2021-02-25 14:54:40|1753.6|1753.2|1754.2|1753.6|1754.2|1753.6|1753.4|1753|4030
1614264890000|2021-02-25 14:54:50|1754|1753.8|1753.8|1753.2|1754.8|1754.4|1753.2|1753|1888
1614264900000|2021-02-25 14:55:00|1753.6|1753|1753.2|1752.8|1754|1753.6|1753|1752.6|3271
1614264910000|2021-02-25 14:55:10|1753|1752.6|1753.8|1753.2|1753.8|1753.4|1752.8|1752.2|1017
1614264920000|2021-02-25 14:55:20|1754|1753.4|1754|1753.6|1754.2|1753.8|1753.6|1753.4|3710
1614264930000|2021-02-25 14:55:30|1753.8|1753.4|1752.8|1752.6|1754|1753.6|1752.8|1752.2|2978
1614264940000|2021-02-25 14:55:40|1752.6|1752.4|1752.8|1752.6|1753|1752.8|1752.2|1752|3844
1614264950000|2021-02-25 14:55:50|1753|1752.4|1752.4|1752|1753|1752.6|1752.2|1752|6887
1614264960000|2021-02-25 14:56:00|1752.2|1752.2|1752.4|1752|1753.2|1752.8|1752.2|1751.8|4754
1614264970000|2021-02-25 14:56:10|1752.2|1751.8|1752.2|1751.8|1752.2|1752|1751.8|1751.6|2072
1614264980000|2021-02-25 14:56:20|1752.4|1752|1752.4|1751.8|1752.6|1752.4|1751.8|1751.6|5500
1614264990000|2021-02-25 14:56:30|1752.2|1752|1752.4|1752|1753.2|1752.8|1752|1751.8|23111
1614265000000|2021-02-25 14:56:40|1752.6|1751.8|1752.8|1752.4|1752.8|1752.6|1752|1751.8|3185
1614265010000|2021-02-25 14:56:50|1753|1752.6|1753.4|1752.8|1753.4|1753.2|1753|1752.6|1164
1614265020000|2021-02-25 14:57:00|1753.6|1753|1754.8|1754.4|1754.8|1754.6|1753.6|1753|4079
1614265030000|2021-02-25 14:57:10|1755|1754.6|1756|1755.6|1756.2|1756|1755|1754.6|8027
1614265040000|2021-02-25 14:57:20|1756.2|1755.8|1756.6|1756.2|1756.6|1756.2|1755.6|1755.4|11317
1614265050000|2021-02-25 14:57:30|1756.4|1756|1755.6|1755.2|1756.4|1756|1755.6|1755.2|3657
1614265060000|2021-02-25 14:57:40|1755.4|1755.4|1756|1755.6|1756|1755.6|1755.4|1755.4|1516
1614265070000|2021-02-25 14:57:50|1755.8|1755.4|1756|1755.4|1756|1755.4|1755.2|1755|8679
1614265080000|2021-02-25 14:58:00|1755.8|1755.2|1755.8|1755.2|1755.8|1755.4|1755.8|1755|0
1614265090000|2021-02-25 14:58:10|1756|1755.4|1756.2|1755.6|1756.2|1756|1756|1755.4|5443
1614265100000|2021-02-25 14:58:20|1756|1755.8|1757.4|1756.8|1757.4|1756.8|1756|1755.6|10798
1614265110000|2021-02-25 14:58:30|1757.2|1756.6|1757|1756.6|1757.2|1756.6|1756.8|1756.4|2351
1614265120000|2021-02-25 14:58:40|1757.2|1756.8|1757.6|1757.2|1757.8|1757.2|1757|1756.6|9108
1614265130000|2021-02-25 14:58:50|1757.4|1757|1758|1757.2|1758|1757.2|1757.4|1757|1470
1614265140000|2021-02-25 14:59:00|1758.2|1757.4|1759.6|1759.2|1759.6|1759.2|1758|1757.4|23604
1614265150000|2021-02-25 14:59:10|1759.4|1759|1759.2|1758.6|1759.6|1759|1758.8|1758.6|5150
1614265160000|2021-02-25 14:59:20|1759.4|1758.8|1759.4|1758.8|1759.6|1759.2|1759.4|1758.8|2962
1614265170000|2021-02-25 14:59:30|1759.2|1758.6|1759.6|1759.4|1759.8|1759.4|1758.6|1758.2|12115
1614265180000|2021-02-25 14:59:40|1759.8|1759.6|1760|1759.4|1760|1759.6|1759.6|1759.4|10758
1614265190000|2021-02-25 14:59:50|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.6|1759|89721
1614265200000|2021-02-25 15:00:00|1759.8|1759.4|1758.2|1757.8|1760|1759.6|1758.2|1757.8|7171
1614265210000|2021-02-25 15:00:10|1758|1757.6|1757.8|1757.6|1758.4|1758.2|1757.8|1757.6|2978
1614265220000|2021-02-25 15:00:20|1758|1757.4|1757.4|1757|1758|1757.6|1756.6|1756|6236
1614265230000|2021-02-25 15:00:30|1757.2|1756.8|1754.6|1754.2|1757.2|1757|1754.6|1754|7933
1614265240000|2021-02-25 15:00:40|1754.8|1754.4|1754.8|1754|1756|1755.2|1754.4|1753.8|4183
1614265250000|2021-02-25 15:00:50|1755|1754.2|1754.8|1754.2|1755|1754.6|1754|1753.6|6072
1614265260000|2021-02-25 15:01:00|1755|1754.4|1754.8|1754.2|1755|1754.6|1754.4|1754|1448
1614265270000|2021-02-25 15:01:10|1755|1754.4|1755.2|1754.4|1755.4|1754.8|1754.8|1754.4|1358
1614265280000|2021-02-25 15:01:20|1755.4|1754.6|1756.6|1756|1756.8|1756|1755.2|1754.6|2901
1614265290000|2021-02-25 15:01:30|1756.4|1755.8|1755.8|1755.2|1756.4|1755.8|1755.6|1755.2|3042
1614265300000|2021-02-25 15:01:40|1756|1755.4|1756.6|1756|1756.6|1756|1755.6|1754.8|3022
1614265310000|2021-02-25 15:01:50|1756.4|1755.8|1755|1754.4|1756.4|1755.8|1755|1754.2|4098
1614265320000|2021-02-25 15:02:00|1754.8|1754.2|1755.4|1755|1755.6|1755.2|1754.6|1754.2|8512
1614265330000|2021-02-25 15:02:10|1755.2|1755.2|1755.4|1755|1755.4|1755.2|1755|1754.6|1135
1614265340000|2021-02-25 15:02:20|1755.2|1754.8|1754.8|1754.4|1755.4|1755|1754.8|1754.2|0
1614265350000|2021-02-25 15:02:30|1754.6|1754.2|1754|1753.8|1754.6|1754.4|1754|1753.8|4127
1614265360000|2021-02-25 15:02:40|1753.8|1753.6|1754|1753.4|1754.2|1753.8|1753.4|1753.2|3361
1614265370000|2021-02-25 15:02:50|1754.2|1753.6|1754.4|1754|1754.6|1754.2|1753.8|1753.4|3317
1614265380000|2021-02-25 15:03:00|1754.2|1753.8|1755|1754.6|1755|1754.8|1753.8|1753.4|2545
1614265390000|2021-02-25 15:03:10|1755.2|1754.8|1755.4|1755|1755.4|1755|1754.8|1754.4|4626
1614265400000|2021-02-25 15:03:20|1755.2|1754.8|1755.6|1755.2|1755.6|1755.4|1754.8|1754.4|13183
1614265410000|2021-02-25 15:03:30|1755.4|1755|1756.4|1755.8|1756.4|1756|1755.2|1755|3742
1614265420000|2021-02-25 15:03:40|1756.6|1756|1757.2|1756.8|1757.8|1757.2|1756.6|1756|6051
1614265430000|2021-02-25 15:03:50|1757.4|1757|1758.6|1758.4|1758.6|1758.4|1757.2|1757|3074
1614265440000|2021-02-25 15:04:00|1758.8|1758.6|1759.6|1759.2|1759.8|1759.4|1758.8|1758.6|6039
1614265450000|2021-02-25 15:04:10|1759.4|1759|1758.6|1758.2|1759.6|1759.2|1758.6|1758.2|8151
1614265460000|2021-02-25 15:04:20|1758.4|1758|1758|1757.6|1758.6|1758.2|1757.8|1757.4|4983
1614265470000|2021-02-25 15:04:30|1757.8|1757.4|1758.4|1758|1758.4|1758|1757.6|1757.2|11936
1614265480000|2021-02-25 15:04:40|1758.2|1757.8|1757.6|1756.8|1758.2|1757.8|1756.8|1756.4|5674
1614265490000|2021-02-25 15:04:50|1757.8|1757|1757.8|1757.2|1757.8|1757.6|1757.4|1757|396
1614265500000|2021-02-25 15:05:00|1757.6|1757.4|1756.6|1756.2|1757.8|1757.4|1756.4|1756.2|4083
1614265510000|2021-02-25 15:05:10|1756.4|1756|1756.6|1756|1756.6|1756.4|1756|1755.6|2236
1614265520000|2021-02-25 15:05:20|1756.4|1756.2|1756.2|1756|1756.4|1756.2|1755.8|1755.4|3351
1614265530000|2021-02-25 15:05:30|1756|1755.8|1755.4|1755|1756.2|1756|1754.2|1754|14356
1614265540000|2021-02-25 15:05:40|1755.6|1755.2|1755.8|1755.4|1756.6|1756.2|1755.4|1755.2|2328
1614265550000|2021-02-25 15:05:50|1755.6|1755.2|1754.8|1754.2|1755.6|1755.4|1754.4|1754.2|2152
1614265560000|2021-02-25 15:06:00|1755|1754.4|1753.4|1753|1755|1754.6|1753.4|1753|8529
1614265570000|2021-02-25 15:06:10|1753.2|1752.8|1753.2|1752.8|1754|1753.4|1752.8|1752.6|3359
1614265580000|2021-02-25 15:06:20|1753.4|1753|1753.8|1753.4|1754|1753.6|1753.4|1753|1889
1614265590000|2021-02-25 15:06:30|1753.6|1753.2|1752.4|1752|1753.8|1753.4|1752.2|1752|5815
1614265600000|2021-02-25 15:06:40|1752.2|1752.2|1753.2|1752.6|1753.4|1752.6|1751.8|1751.6|5106
1614265610000|2021-02-25 15:06:50|1753.4|1752.8|1753.4|1753|1754|1753.6|1753.2|1752.8|5273
1614265620000|2021-02-25 15:07:00|1753.6|1753.2|1752.8|1752.4|1753.8|1753.2|1752.6|1752.4|3879
1614265630000|2021-02-25 15:07:10|1752.6|1752|1752|1751.6|1752.6|1752.2|1752|1751.6|6648
1614265640000|2021-02-25 15:07:20|1752.2|1751.4|1750.8|1750.6|1752.2|1751.6|1750.6|1750.2|22576
1614265650000|2021-02-25 15:07:30|1751|1750.8|1750.8|1750.2|1751.2|1750.8|1750|1749.6|12283
1614265660000|2021-02-25 15:07:40|1751|1750.4|1752.4|1752|1752.6|1752.2|1750.4|1750|8548
1614265670000|2021-02-25 15:07:50|1752.6|1752.2|1752.2|1751.8|1752.6|1752.2|1752|1751.8|2196
1614265680000|2021-02-25 15:08:00|1752.4|1752|1752.8|1752.2|1753|1752.6|1751.8|1751.4|6567
1614265690000|2021-02-25 15:08:10|1752.6|1752.4|1753|1752.8|1753|1752.8|1752.4|1752.2|1945
1614265700000|2021-02-25 15:08:20|1752.8|1752.6|1752.2|1751.8|1753|1752.8|1751.6|1751.2|5878
1614265710000|2021-02-25 15:08:30|1752|1752|1751.2|1750.8|1752.2|1752|1751.2|1750.8|4350
1614265720000|2021-02-25 15:08:40|1751.4|1751|1752.2|1752|1752.2|1752|1751.2|1751|5357
1614265730000|2021-02-25 15:08:50|1752|1751.8|1751.6|1751.2|1752|1751.8|1751.6|1751.2|464
1614265740000|2021-02-25 15:09:00|1751.4|1751|1752.2|1751.8|1752.2|1751.8|1751|1750.6|3376
1614265750000|2021-02-25 15:09:10|1752|1751.6|1751.8|1751.6|1752.2|1751.8|1751.8|1751.4|3146
1614265760000|2021-02-25 15:09:20|1752|1751.8|1753|1752.6|1753|1752.6|1751.8|1751.8|3798
1614265770000|2021-02-25 15:09:30|1752.8|1752.2|1752|1751.6|1752.8|1752.4|1751.8|1751.6|3128
1614265780000|2021-02-25 15:09:40|1751.8|1751.8|1752.6|1752.2|1752.6|1752.2|1751.8|1751.6|5438
1614265790000|2021-02-25 15:09:50|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.8|1752.4|2117
1614265800000|2021-02-25 15:10:00|1752.8|1752.4|1753.2|1753|1753.6|1753.2|1752.4|1752.2|9499
1614265810000|2021-02-25 15:10:10|1753.4|1752.8|1753|1752.8|1753.4|1752.8|1752.8|1752.2|16436
1614265820000|2021-02-25 15:10:20|1753.2|1753|1753|1752.6|1753.8|1753.4|1753|1752.6|4823
1614265830000|2021-02-25 15:10:30|1753.2|1752.8|1754.4|1753.8|1754.4|1754.2|1753.2|1752.8|3076
1614265840000|2021-02-25 15:10:40|1754.6|1754|1756.2|1755.8|1756.4|1756|1754.6|1754|2109
1614265850000|2021-02-25 15:10:50|1756|1755.6|1757|1756.6|1757|1756.8|1756|1755.6|3549
1614265860000|2021-02-25 15:11:00|1756.8|1756.4|1757.2|1756.6|1757.4|1757|1755.8|1755.2|9048
1614265870000|2021-02-25 15:11:10|1757|1756.8|1757.6|1757.2|1757.8|1757.2|1756.8|1756.4|21690
1614265880000|2021-02-25 15:11:20|1757.4|1757|1757.8|1757.4|1757.8|1757.6|1757.2|1757|3964
1614265890000|2021-02-25 15:11:30|1757.6|1757.2|1757|1756.6|1757.6|1757.2|1757|1756.6|1106
1614265900000|2021-02-25 15:11:40|1757.2|1756.8|1756.4|1756.2|1757.6|1757.4|1756.4|1756|8417
1614265910000|2021-02-25 15:11:50|1756.2|1756|1755.6|1755.2|1756.4|1756.2|1755.6|1755.2|13153
1614265920000|2021-02-25 15:12:00|1755.8|1755.4|1753.2|1752.8|1755.8|1755.4|1753.2|1752.6|3535
1614265930000|2021-02-25 15:12:10|1753|1752.6|1751.8|1751.4|1753.2|1752.8|1751.6|1751|2642
1614265940000|2021-02-25 15:12:20|1751.6|1751.2|1753.8|1753.4|1753.8|1753.6|1751.6|1751.2|3900
1614265950000|2021-02-25 15:12:30|1753.6|1753.6|1755.2|1754.6|1755.2|1754.8|1753.6|1753.6|2533
1614265960000|2021-02-25 15:12:40|1755|1754.8|1754.4|1754|1755.2|1754.8|1754.2|1753.8|4411
1614265970000|2021-02-25 15:12:50|1754.6|1754.2|1756.8|1756.4|1756.8|1756.6|1754.6|1754.2|2952
1614265980000|2021-02-25 15:13:00|1757|1756.6|1757.4|1756.8|1757.6|1757.2|1757|1756.6|8058
1614265990000|2021-02-25 15:13:10|1757.2|1756.6|1758|1757.4|1758|1757.8|1756.6|1756.2|8639
1614266000000|2021-02-25 15:13:20|1758.2|1757.6|1757.6|1757.2|1758.2|1757.8|1757.2|1756.6|7239
1614266010000|2021-02-25 15:13:30|1757.4|1757|1757.8|1757.6|1758|1757.6|1757.2|1756.6|1613
1614266020000|2021-02-25 15:13:40|1758|1757.4|1756.4|1756.2|1758|1757.6|1756.2|1755.8|3042
1614266030000|2021-02-25 15:13:50|1756.8|1756.4|1757|1756.4|1757.2|1756.8|1756.6|1756.4|8251
1614266040000|2021-02-25 15:14:00|1756.8|1756.6|1756|1755.4|1757|1756.6|1755.6|1755.4|9486
1614266050000|2021-02-25 15:14:10|1755.8|1755.2|1756.2|1755.6|1756.6|1756.2|1755.6|1755|5265
1614266060000|2021-02-25 15:14:20|1756.4|1755.8|1757.4|1757|1757.6|1757.2|1756.4|1755.8|5960
1614266070000|2021-02-25 15:14:30|1757.2|1756.8|1756|1755.6|1757.2|1756.8|1756|1755.6|1236
1614266080000|2021-02-25 15:14:40|1756.2|1755.8|1756.2|1755.6|1756.6|1756.2|1755.8|1755.4|1447
1614266090000|2021-02-25 15:14:50|1756.4|1755.8|1756.4|1756|1756.8|1756.6|1756.4|1755.8|4871
1614266100000|2021-02-25 15:15:00|1756.2|1755.8|1756.2|1755.6|1756.8|1756.4|1756|1755.6|717
1614266110000|2021-02-25 15:15:10|1756|1755.8|1756.4|1756|1756.6|1756.2|1755.8|1755.4|2378
1614266120000|2021-02-25 15:15:20|1756.6|1756.2|1757.4|1757|1757.8|1757.6|1756.6|1756.2|1818
1614266130000|2021-02-25 15:15:30|1757.2|1757.2|1757.4|1757|1757.8|1757.4|1757|1756.8|2925
1614266140000|2021-02-25 15:15:40|1757.6|1757.2|1758|1757.6|1758|1757.6|1757.4|1757|3680
1614266150000|2021-02-25 15:15:50|1758.2|1757.8|1758.4|1758|1758.8|1758.4|1758|1757.8|3459
1614266160000|2021-02-25 15:16:00|1758.2|1757.8|1758|1757.6|1758.4|1757.8|1757.8|1757.4|2960
1614266170000|2021-02-25 15:16:10|1757.8|1757.8|1758.2|1757.8|1758.8|1758.4|1757.8|1757.6|2841
1614266180000|2021-02-25 15:16:20|1758|1758|1758.4|1757.8|1758.4|1758.2|1758|1757.8|542
1614266190000|2021-02-25 15:16:30|1758.2|1758|1758.8|1758.4|1759|1758.6|1758.2|1758|5148
1614266200000|2021-02-25 15:16:40|1759|1758.6|1758.8|1758.4|1759.2|1759|1758|1757.8|49175
1614266210000|2021-02-25 15:16:50|1759|1758.6|1759.8|1759.2|1759.8|1759.4|1759|1758.6|4856
1614266220000|2021-02-25 15:17:00|1760|1759.4|1759.8|1759.6|1760.4|1760|1759.8|1759.4|16358
1614266230000|2021-02-25 15:17:10|1760|1759.8|1760.8|1760.6|1761.4|1761.2|1760|1759.6|7321
1614266240000|2021-02-25 15:17:20|1761|1760.8|1760.8|1760.2|1761.2|1761|1760.6|1760.2|3843
1614266250000|2021-02-25 15:17:30|1760.6|1760|1759.8|1759.6|1760.6|1760.2|1759.8|1759.6|2834
1614266260000|2021-02-25 15:17:40|1760|1759.8|1760.6|1760|1760.8|1760.2|1759.8|1759.6|5141
1614266270000|2021-02-25 15:17:50|1760.8|1760.2|1760.6|1760|1761|1760.4|1760.4|1760|2767
1614266280000|2021-02-25 15:18:00|1760.4||1760.2||1760.6||1760.2||0
1614266290000|2021-02-25 15:18:10|1760|1759.8|1759.8|1759.2|1760|1759.8|1759.4|1758.8|3913
1614266300000|2021-02-25 15:18:20|1759.6|1759.4|1760.2|1759.8|1760.2|1760|1759.6|1759.4|9417
1614266310000|2021-02-25 15:18:30|1760|1759.6|1760.6|1760.2|1760.6|1760.2|1759.6|1759.4|1863
1614266320000|2021-02-25 15:18:40|1760.8|1760.4|1761|1760.6|1761|1760.6|1760.8|1760.4|1900
1614266330000|2021-02-25 15:18:50|1761.2|1760.8|1761.2|1761|1761.6|1761.2|1761|1760.8|10243
1614266340000|2021-02-25 15:19:00|1761|1760.8|1761.6|1761|1761.6|1761.2|1760.8|1760.6|3290
1614266350000|2021-02-25 15:19:10|1761.4|1761.2|1762.4|1762|1762.4|1762|1761.4|1761.2|9640
1614266360000|2021-02-25 15:19:20|1762.2|1762.2|1762.2|1761.8|1762.4|1762.2|1762|1761.8|5746
1614266370000|2021-02-25 15:19:30|1762.4|1762|1763|1762.8|1763|1762.8|1762|1761.8|9375
1614266380000|2021-02-25 15:19:40|1763.2|1762.6|1764.8|1764.4|1765|1764.8|1763.2|1762.6|16825
1614266390000|2021-02-25 15:19:50|1764.6|1764.6|1764.8|1764.4|1765|1764.8|1764.6|1764.2|6946
1614266400000|2021-02-25 15:20:00|1765|1764.6|1763.4|1762.8|1765|1764.8|1763.2|1762.8|10909
1614266410000|2021-02-25 15:20:10|1763.6|1763|1765|1764.4|1765|1764.4|1763.4|1763|4958
1614266420000|2021-02-25 15:20:20|1764.8|1764.6|1764.6|1764.4|1765|1764.6|1764.6|1764.4|1399
1614266430000|2021-02-25 15:20:30|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.4|0
1614266440000|2021-02-25 15:20:40|1765|1764.8|1765|1764.6|1765|1764.8|1764.8|1764.6|8595
1614266450000|2021-02-25 15:20:50|1765.2|1764.8|1764.8|1764.4|1765.2|1765|1764.6|1764.4|11019
1614266460000|2021-02-25 15:21:00|1765|1764.6|1764.6|1764.2|1765|1764.6|1764.4|1764|3183
1614266470000|2021-02-25 15:21:10|1764.8|1764.4|1763.4|1763|1764.8|1764.4|1763.4|1763|1042
1614266480000|2021-02-25 15:21:20|1763.6|1763.2|1764|1763.4|1764|1763.6|1763.4|1763|3221
1614266490000|2021-02-25 15:21:30|1763.8|1763.6|1764|1763.8|1764|1763.8|1763.8|1763.4|1115
1614266500000|2021-02-25 15:21:40|1763.8|1763.6|1764.2|1763.8|1764.8|1764.2|1763.6|1763.4|4360
1614266510000|2021-02-25 15:21:50|1764|1763.6|1764.4|1763.8|1764.6|1764.2|1763.8|1763.6|1926
1614266520000|2021-02-25 15:22:00|1764.2|1764|1764.8|1764.4|1764.8|1764.4|1764|1764|809
1614266530000|2021-02-25 15:22:10|1764.6|1764.2|1765|1764.6|1765|1764.8|1764.4|1764.2|2839
1614266540000|2021-02-25 15:22:20|1765.2|1764.8|1765|1764.6|1765.2|1765|1764.8|1764.6|2345
1614266550000|2021-02-25 15:22:30|1764.8|1764.4|1764|1763.6|1764.8|1764.6|1763.8|1763.6|3990
1614266560000|2021-02-25 15:22:40|1764.2|1763.8|1764|1763.6|1764.2|1764|1763.8|1763.4|14573
1614266570000|2021-02-25 15:22:50|1764.2|1763.4|1764|1763.8|1764.4|1764|1764|1763.4|284
1614266580000|2021-02-25 15:23:00|1764.2|1763.6|1764.4|1763.8|1765|1764.4|1764|1763.6|5448
1614266590000|2021-02-25 15:23:10|1764.2|1764|1764.2|1763.8|1764.2|1764|1763.6|1763.2|6482
1614266600000|2021-02-25 15:23:20|1764.4|1764|1765|1764.6|1765|1764.6|1764.4|1764|4691
1614266610000|2021-02-25 15:23:30|1764.8|1764.4|1764.8|1764.6|1765|1764.8|1764.6|1764.2|4733
1614266620000|2021-02-25 15:23:40|1765|1764.8|1765.8|1765.4|1766.2|1766|1765|1764.8|22077
1614266630000|2021-02-25 15:23:50|1765.6|1765.2|1764.8|1764.4|1765.8|1765.4|1764.6|1764.4|10121
1614266640000|2021-02-25 15:24:00|1764.6|1764.2|1764.8|1764.2|1765|1764.6|1764|1763.8|9613
1614266650000|2021-02-25 15:24:10|1764.6|1764|1764.6|1764|1764.8|1764.4|1764|1763.8|1110
1614266660000|2021-02-25 15:24:20|1764.8|1764.2|1765|1764.6|1765|1764.8|1764.6|1764.2|1818
1614266670000|2021-02-25 15:24:30|1764.8|1764.8|1765.4|1765|1765.4|1765|1764.6|1764.4|4912
1614266680000|2021-02-25 15:24:40|1765.6|1765.2|1765.8|1765.4|1766|1765.6|1765.2|1765|8083
1614266690000|2021-02-25 15:24:50|1765.6|1765.2|1765.8|1765.2|1765.8|1765.4|1765.4|1765.2|2175
1614266700000|2021-02-25 15:25:00|1766|1765.4|1765.2|1765|1766|1765.6|1765|1764.8|4404
1614266710000|2021-02-25 15:25:10|1765|1764.8|1762.6|1762.2|1765.2|1764.8|1762.6|1762.2|22353
1614266720000|2021-02-25 15:25:20|1762.4|1762|1762.8|1762.4|1762.8|1762.6|1761.2|1761|11354
1614266730000|2021-02-25 15:25:30|1763|1762.6|1763.6|1763|1763.6|1763.2|1762.6|1762.2|5981
1614266740000|2021-02-25 15:25:40|1763.8|1763.2|1763.4|1763.2|1763.8|1763.4|1763|1762.8|4248
1614266750000|2021-02-25 15:25:50|1763.6|1763.4|1763.8|1763.4|1763.8|1763.4|1762.8|1762.6|5791
1614266760000|2021-02-25 15:26:00|1764|1763.6|1763.4|1763.2|1764.4|1764|1763.4|1763|8218
1614266770000|2021-02-25 15:26:10|1763.2|1763|1763.2|1762.8|1763.4|1763.2|1763|1762.8|4757
1614266780000|2021-02-25 15:26:20|1763|1763|1764|1763.4|1764|1763.6|1763|1762.8|3664
1614266790000|2021-02-25 15:26:30|1763.8|1763.6|1764.2|1763.8|1764.2|1764|1763.4|1763.2|1041
1614266800000|2021-02-25 15:26:40|1764|1763.6|1764|1763.8|1764.4|1763.8|1763.6|1763.4|2357
1614266810000|2021-02-25 15:26:50|1763.8|1763.6|1764|1763.4|1764.4|1764|1763.6|1763.4|7456
1614266820000|2021-02-25 15:27:00|1764.2|1763.6|1763|1762.6|1764.2|1763.8|1762.6|1762.4|8690
1614266830000|2021-02-25 15:27:10|1762.8|1762.8|1763.8|1763.4|1763.8|1763.4|1762.8|1762.6|4016
1614266840000|2021-02-25 15:27:20|1763.6|1763.2|1763.6|1763.2|1763.8|1763.4|1763.4|1763|6820
1614266850000|2021-02-25 15:27:30|1763.8|1763.4|1763.8|1763.2|1764|1763.6|1763.4|1763.2|2886
1614266860000|2021-02-25 15:27:40|1764|1763.4|1764.8|1764.6|1765|1764.6|1763.8|1763.4|2493
1614266870000|2021-02-25 15:27:50|1765|1764.8|1765.2|1764.8|1765.4|1765|1764.6|1764.4|10536
1614266880000|2021-02-25 15:28:00|1765|1764.6|1765.2|1765|1765.2|1765|1765|1764.6|731
1614266890000|2021-02-25 15:28:10|1765.4|1765.2|1765.4|1765|1765.6|1765.2|1765.4|1765|922
1614266900000|2021-02-25 15:28:20|1765.6|1765.2|1764.2|1763.8|1765.6|1765.2|1764.2|1763.6|3492
1614266910000|2021-02-25 15:28:30|1764|1763.6|1763|1762.4|1764.2|1763.8|1762.8|1762.2|3220
1614266920000|2021-02-25 15:28:40|1763.2|1762.6|1763|1762.8|1763.4|1762.8|1763|1762.4|1553
1614266930000|2021-02-25 15:28:50|1763.2|1762.6|1763|1762.8|1763.4|1762.8|1763|1762.4|268
1614266940000|2021-02-25 15:29:00|1763.2|1762.6|1763|1762.6|1763.4|1763|1762.6|1762|4903
1614266950000|2021-02-25 15:29:10|1762.6|1762.4|1762.2|1761.8|1763|1762.8|1762.2|1761.8|4632
1614266960000|2021-02-25 15:29:20|1762.4|1762|1762.6|1762.2|1763|1762.8|1762.4|1762|2972
1614266970000|2021-02-25 15:29:30|1762.8|1762.4|1762.6|1762.2|1763|1762.6|1762.6|1762.2|1021
1614266980000|2021-02-25 15:29:40|1762.8|1762.4|1762|1761.6|1762.8|1762.4|1762|1761.4|7078
1614266990000|2021-02-25 15:29:50|1762.2|1761.8|1763.6|1763|1763.6|1763.2|1762.2|1761.8|7643
1614267000000|2021-02-25 15:30:00|1763.4|1762.8|1762.4|1761.8|1763.4|1762.8|1761.8|1761.2|1760
1614267010000|2021-02-25 15:30:10|1762.2|1761.6|1762.2|1761.6|1762.6|1762|1760.8|1760.4|6628
1614267020000|2021-02-25 15:30:20|1762|1761.8|1763.2|1762.8|1763.2|1762.8|1762|1761.6|2135
1614267030000|2021-02-25 15:30:30|1763.4|1763|1762|1761.4|1763.6|1763.2|1762|1761.2|1873
1614267040000|2021-02-25 15:30:40|1761.8|1761.2|1761|1760.6|1761.8|1761.4|1761|1760.4|2375
1614267050000|2021-02-25 15:30:50|1760.6|1760.4|1760.2|1759.8|1760.6|1760.4|1759.6|1759.2|19395
1614267060000|2021-02-25 15:31:00|1760.4|1760|1760.6|1760.2|1761.2|1760.6|1760.4|1759.8|4613
1614267070000|2021-02-25 15:31:10|1760.2|1760|1758.8|1758.2|1760.2|1760|1758.4|1758.2|3968
1614267080000|2021-02-25 15:31:20|1758.6|1758|1757.8|1757.4|1758.6|1758|1757.8|1757.4|2684
1614267090000|2021-02-25 15:31:30|1758|1757.6|1756.8|1756.4|1758.2|1757.6|1756.8|1756.2|1901
1614267100000|2021-02-25 15:31:40|1757|1756.6|1756.8|1756.4|1758|1757.6|1756.6|1756.4|9779
1614267110000|2021-02-25 15:31:50|1756.6|1756.6|1757.8|1757.4|1758|1757.4|1756.6|1756.4|2125
1614267120000|2021-02-25 15:32:00|1758|1757.2|1757.6|1757.4|1758|1757.6|1757.4|1757|5189
1614267130000|2021-02-25 15:32:10|1757.8|1757.6|1757.6|1757.2|1758|1757.8|1757.2|1757|5721
1614267140000|2021-02-25 15:32:20|1757.8|1757.4|1757.8|1757.4|1758|1757.6|1757.2|1757|1485
1614267150000|2021-02-25 15:32:30|1758|1757.6|1758|1757.6|1758.6|1758.4|1757.8|1757.6|5248
1614267160000|2021-02-25 15:32:40|1757.8|1757.4|1758|1757.6|1758|1757.8|1757.4|1757.2|4132
1614267170000|2021-02-25 15:32:50|1757.8|1757.4|1758.6|1758|1758.6|1758.4|1757.8|1757.4|2195
1614267180000|2021-02-25 15:33:00|1758.4|1758.2|1758.6|1758.2|1759|1758.6|1758.2|1758|789
1614267190000|2021-02-25 15:33:10|1758.8|1758.4|1758.8|1758.4|1758.8|1758.6|1758.6|1758.2|970
1614267200000|2021-02-25 15:33:20|1759|1758.6|1759.2|1758.8|1759.8|1759.4|1758.8|1758.6|29842
1614267210000|2021-02-25 15:33:30|1759|1758.6|1759.2|1758.8|1759.2|1759|1758.8|1758.6|2446
1614267220000|2021-02-25 15:33:40|1759|1759|1759.6|1759.2|1760|1759.4|1759|1758.8|1635
1614267230000|2021-02-25 15:33:50|1759.8|1759.4|1760.8|1760.4|1760.8|1760.4|1759.4|1759.4|3322
1614267240000|2021-02-25 15:34:00|1760.6|1760.2|1759.4|1758.8|1760.6|1760.2|1759|1758.6|12391
1614267250000|2021-02-25 15:34:10|1759.2|1758.6|1759.8|1759.4|1760.2|1760|1758.8|1758.6|4024
1614267260000|2021-02-25 15:34:20|1760|1759.6|1759.2|1759|1760.2|1759.8|1759.2|1758.8|3943
1614267270000|2021-02-25 15:34:30|1759|1758.8|1758.8|1758.4|1759.2|1758.8|1758.4|1758|2596
1614267280000|2021-02-25 15:34:40|1758.6|1758|1759.2|1758.8|1759.2|1759|1758.2|1758|4093
1614267290000|2021-02-25 15:34:50|1759.4|1759|1760.2|1759.8|1760.2|1759.8|1759.2|1758.8|2876
1614267300000|2021-02-25 15:35:00|1760|1760|1758.2|1757.8|1760|1760|1758|1757.8|5861
1614267310000|2021-02-25 15:35:10|1758.4|1758|1758.4|1758.2|1758.4|1758.2|1758|1757.6|2382
1614267320000|2021-02-25 15:35:20|1758.6|1758.4|1758.2|1757.8|1758.6|1758.4|1758.2|1757.8|1188
1614267330000|2021-02-25 15:35:30|1758|1757.6|1757.8|1757.6|1758|1757.6|1757.8|1757.6|1105
1614267340000|2021-02-25 15:35:40|1757.6|1757.4|1757.2|1756.6|1757.8|1757.6|1757|1756.4|6236
1614267350000|2021-02-25 15:35:50|1757|1756.8|1756.8|1756.4|1757.4|1757.2|1756.8|1756.4|7550
1614267360000|2021-02-25 15:36:00|1756.6|1756.2|1754.6|1754.2|1756.6|1756.2|1754.6|1754|4096
1614267370000|2021-02-25 15:36:10|1754.4|1754|1754.6|1754.2|1755.2|1754.8|1754.4|1754|9219
1614267380000|2021-02-25 15:36:20|1754.8|1754.4|1755.2|1754.8|1755.4|1755|1753.8|1753.6|7993
1614267390000|2021-02-25 15:36:30|1755.4|1755|1755.2|1754.8|1755.4|1755.2|1754.4|1754|5905
1614267400000|2021-02-25 15:36:40|1755|1754.6|1754.4|1754|1755.2|1754.8|1754|1753.6|29753
1614267410000|2021-02-25 15:36:50|1754.2|1753.8|1755|1754.4|1755|1754.6|1753.8|1753.4|8701
1614267420000|2021-02-25 15:37:00|1754.8|1754.6|1754.4|1754|1755|1754.6|1754.2|1753.8|5134
1614267430000|2021-02-25 15:37:10|1754.6|1753.8|1754.6|1754|1754.8|1754.4|1754.2|1753.8|3140
1614267440000|2021-02-25 15:37:20|1754.8|1754.2|1756|1755.4|1756.2|1755.8|1754.8|1754.2|8779
1614267450000|2021-02-25 15:37:30|1755.8|1755.6|1755.6|1755|1755.8|1755.6|1755.4|1755|1169
1614267460000|2021-02-25 15:37:40|1755.8|1755.2|1755.8|1755.2|1756|1755.8|1755.4|1755|988
1614267470000|2021-02-25 15:37:50|1755.2|1755|1755.2|1755|1755.6|1755.2|1754.8|1754.6|1643
1614267480000|2021-02-25 15:38:00|1755|1754.8|1755.2|1755|1755.2|1755|1755|1754.6|1100
1614267490000|2021-02-25 15:38:10|1755.4|1755.2|1755.8|1755.6|1756.4|1756|1755|1754.6|5257
1614267500000|2021-02-25 15:38:20|1756|1755.8|1756|1755.8|1756.2|1755.8|1755.4|1755|3929
1614267510000|2021-02-25 15:38:30|1755.8|1755.6|1755.8|1755.4|1756|1755.8|1755.4|1755|2706
1614267520000|2021-02-25 15:38:40|1755.6|1755.6|1757.6|1757.4|1757.8|1757.4|1755.4|1755.2|15651
1614267530000|2021-02-25 15:38:50|1757.8|1757.6|1758.6|1758|1758.6|1758.4|1757.8|1757.6|6553
1614267540000|2021-02-25 15:39:00|1758.4|1758.2|1758.4|1758|1759|1758.8|1758|1757.6|9891
1614267550000|2021-02-25 15:39:10|1758.6|1758.2|1757.6|1757|1758.6|1758.2|1757.2|1756.8|3884
1614267560000|2021-02-25 15:39:20|1757.4|1757.2|1758.2|1757.8|1758.2|1757.8|1757|1756.8|6862
1614267570000|2021-02-25 15:39:30|1758|1757.6|1758.6|1758.2|1758.6|1758.2|1757.6|1757.4|6266
1614267580000|2021-02-25 15:39:40|1758.8|1758.4|1758.6|1758.2|1758.8|1758.6|1758.4|1758.2|4534
1614267590000|2021-02-25 15:39:50|1758.8|1758.4|1756.6|1756.2|1758.8|1758.6|1756.6|1756.2|15319
1614267600000|2021-02-25 15:40:00|1756.8|1756.4|1756.8|1756.4|1757.2|1757|1756.4|1756.2|4176
1614267610000|2021-02-25 15:40:10|1757|1756.2|1756.4|1755.8|1757|1756.6|1756.2|1755.8|6157
1614267620000|2021-02-25 15:40:20|1756.2|1756|1756.8|1756.6|1756.8|1756.6|1756|1755.8|2692
1614267630000|2021-02-25 15:40:30|1757|1756.8|1756|1755.4|1757|1756.8|1755.4|1755.2|11649
1614267640000|2021-02-25 15:40:40|1755.8|1755.2|1756|1755.6|1756|1755.6|1755.6|1755.2|561
1614267650000|2021-02-25 15:40:50|1756.2|1755.8|1756|1755.6|1756.2|1756|1755.6|1755.4|3119
1614267660000|2021-02-25 15:41:00|1756.2|1755.8|1756.6|1756.2|1756.8|1756.6|1756|1755.6|2602
1614267670000|2021-02-25 15:41:10|1756.8|1756.4|1756.6|1756.4|1757.4|1757|1756.6|1756.2|5280
1614267680000|2021-02-25 15:41:20|1756.8|1756.6|1755.6|1755.2|1756.8|1756.6|1755|1754.8|12601
1614267690000|2021-02-25 15:41:30|1755.8|1755|1756.6|1756|1756.6|1756.2|1755.8|1755|1430
1614267700000|2021-02-25 15:41:40|1756.8|1756.2|1758.6|1758.2|1758.6|1758.4|1756.8|1756.2|2310
1614267710000|2021-02-25 15:41:50|1758.4|1758|1758|1757.6|1758.6|1758.2|1757.8|1757.4|1756
1614267720000|2021-02-25 15:42:00|1758.2|1757.8|1759.4|1759|1759.8|1759.6|1758.2|1757.8|3192
1614267730000|2021-02-25 15:42:10|1759.6|1759.2|1758.8|1758.4|1759.6|1759.2|1758.8|1758.4|412
1614267740000|2021-02-25 15:42:20|1758.6|1758.2|1757|1756.6|1758.6|1758.2|1756.6|1756.4|3810
1614267750000|2021-02-25 15:42:30|1757.2|1756.8|1757.6|1757.2|1757.6|1757.4|1757|1756.6|2914
1614267760000|2021-02-25 15:42:40|1757.4|1757.4|1757.6|1757.2|1758|1757.4|1756.8|1756.6|2997
1614267770000|2021-02-25 15:42:50|1757.4|1757.4|1757.6|1757.2|1757.8|1757.4|1757.2|1756.8|3000
1614267780000|2021-02-25 15:43:00|1757.8|1757|1757.6|1757|1757.8|1757.2|1757.2|1756.8|738
1614267790000|2021-02-25 15:43:10|1757.8|1757.2|1757.6|1757|1758.6|1758.2|1757.2|1756.8|9356
1614267800000|2021-02-25 15:43:20|1757.4|1757.2|1757.4|1757|1757.8|1757.2|1757.4|1756.8|413
1614267810000|2021-02-25 15:43:30|1757.2|1756.8|1757.2|1756.8|1757.4|1757.2|1756.6|1756.2|1446
1614267820000|2021-02-25 15:43:40|1757.4|1757|1758|1757.6|1758|1757.6|1757|1756.8|1017
1614267830000|2021-02-25 15:43:50|1757.8|1757.4|1758.8|1758.2|1758.8|1758.4|1757.6|1757.4|1626
1614267840000|2021-02-25 15:44:00|1758.6|1758|1759.4|1759|1759.8|1759.2|1758.4|1757.8|2395
1614267850000|2021-02-25 15:44:10|1759.2|1758.8|1759.6|1759.4|1759.6|1759.4|1759|1758.6|3149
1614267860000|2021-02-25 15:44:20|1759.8|1759.6|1760|1759.6|1760.4|1760|1759.6|1759.4|8724
1614267870000|2021-02-25 15:44:30|1760.2|1759.8|1760.4|1760|1760.8|1760.6|1760|1759.6|2647
1614267880000|2021-02-25 15:44:40|1760.6|1760.2|1760.6|1760.2|1760.6|1760.2|1760.2|1759.8|1627
1614267890000|2021-02-25 15:44:50|1760.4|1760|1759.4|1758.8|1760.4|1760|1759|1758.8|2207
1614267900000|2021-02-25 15:45:00|1759.2|1759|1759|1758.6|1759.4|1759.2|1758.8|1758.4|882
1614267910000|2021-02-25 15:45:10|1758.8|1758.4|1756.4|1756|1758.8|1758.6|1756.4|1756|8029
1614267920000|2021-02-25 15:45:20|1756.2|1755.8|1756.2|1755.8|1756.8|1756.4|1755.8|1755.6|5451
1614267930000|2021-02-25 15:45:30|1756.4|1756|1756.2|1755.8|1756.6|1756.4|1755.8|1755.4|2912
1614267940000|2021-02-25 15:45:40|1756.4|1756|1756|1755.6|1756.6|1756|1756|1755.6|2240
1614267950000|2021-02-25 15:45:50|1756.2|1755.4|1756.6|1756.2|1756.8|1756.6|1756.2|1755.4|24594
1614267960000|2021-02-25 15:46:00|1756.4|1756|1757|1756.6|1757.8|1757.4|1756.4|1756|3329
1614267970000|2021-02-25 15:46:10|1756.8|1756.4|1757|1756.4|1757|1756.6|1756.2|1756|3461
1614267980000|2021-02-25 15:46:20|1756.8|1756.6|1757.2|1757|1757.2|1757|1756.6|1756.4|1044
1614267990000|2021-02-25 15:46:30|1757|1756.8|1756.6|1756.2|1757.2|1756.8|1756.6|1756.2|1256
1614268000000|2021-02-25 15:46:40|1756.8|1756.4|1757.6|1757.2|1757.6|1757.2|1756.4|1756.2|6157
1614268010000|2021-02-25 15:46:50|1757.4|1757|1757.4|1757.2|1757.6|1757.2|1757|1756.8|643
1614268020000|2021-02-25 15:47:00|1757.2|1757|1757|1756.4|1757.4|1757|1756|1755.6|4133
1614268030000|2021-02-25 15:47:10|1756.8|1756.2|1756.6|1756|1756.8|1756.2|1756.4|1756|0
1614268040000|2021-02-25 15:47:20|1756.4|1755.8|1755.6|1755.2|1756.6|1756|1755.4|1755.2|2674
1614268050000|2021-02-25 15:47:30|1755.8|1755.4|1755.8|1755.4|1756.4|1756|1755.6|1755.4|1055
1614268060000|2021-02-25 15:47:40|1755.6|1755|1755.2|1755|1755.8|1755.4|1755.2|1755|6389
1614268070000|2021-02-25 15:47:50|1755.4|1754.8|1755|1754.4|1755.4|1755|1754.8|1754.4|3916
1614268080000|2021-02-25 15:48:00|1755.2|1754.6|1756|1755.6|1756.2|1755.8|1755.2|1754.6|2923
1614268090000|2021-02-25 15:48:10|1755.8|1755.4|1756.2|1755.8|1756.2|1755.8|1755.6|1755.2|1086
1614268100000|2021-02-25 15:48:20|1756|1756|1757.6|1757.4|1757.6|1757.4|1755.8|1755.6|8296
1614268110000|2021-02-25 15:48:30|1757.8|1757.8|1757.4|1757|1758.2|1757.8|1757.2|1757|10336
1614268120000|2021-02-25 15:48:40|1757.2|1756.8|1756.8|1756.4|1757.2|1757|1756.4|1756.2|8198
1614268130000|2021-02-25 15:48:50|1757|1756.2|1756.4|1756|1757|1756.2|1756.4|1755.8|286
1614268140000|2021-02-25 15:49:00|1756.2|1755.8|1755|1754.8|1756.2|1755.8|1754.8|1754.2|1006
1614268150000|2021-02-25 15:49:10|1754.8|1754.6|1755|1754.6|1755|1754.8|1754.6|1754.2|985
1614268160000|2021-02-25 15:49:20|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1753.6|1753.2|5767
1614268170000|2021-02-25 15:49:30|1754.6|1754.6|1753.6|1753.2|1754.8|1754.6|1753.6|1753.2|2476
1614268180000|2021-02-25 15:49:40|1753.4|1753|1753.6|1753.2|1753.8|1753.2|1753|1752.8|1200
1614268190000|2021-02-25 15:49:50|1753.4|1753|1751.4|1751|1753.4|1753|1751.4|1751|10952
1614268200000|2021-02-25 15:50:00|1751.6|1751.2|1751|1750.6|1751.8|1751.4|1750.8|1750.6|1480
1614268210000|2021-02-25 15:50:10|1751.2|1750.8|1751.6|1751.2|1751.6|1751.2|1750.6|1750.4|3921
1614268220000|2021-02-25 15:50:20|1751.4|1751.4|1751.2|1751|1752|1751.6|1751.2|1751|3776
1614268230000|2021-02-25 15:50:30|1751.4|1750.8|1751.4|1750.8|1751.4|1751|1750.8|1750.4|1065
1614268240000|2021-02-25 15:50:40|1751.2|1750.6|1751.6|1751.2|1751.8|1751.4|1751|1750.6|1457
1614268250000|2021-02-25 15:50:50|1751.8|1750.8|1750.6|1750.2|1751.8|1751|1750.6|1750.2|8951
1614268260000|2021-02-25 15:51:00|1750.8|1750.4|1750.8|1750.4|1751|1750.6|1750.4|1750.2|4210
1614268270000|2021-02-25 15:51:10|1751|1750.6|1751.4|1750.8|1751.4|1750.8|1750|1749.6|51359
1614268280000|2021-02-25 15:51:20|1751.2|1750.6|1751.2|1750.4|1751.6|1751|1751|1750.4|274
1614268290000|2021-02-25 15:51:30|1751|1751|1752.2|1751.6|1752.4|1752|1750.8|1750.6|5817
1614268300000|2021-02-25 15:51:40|1751.8|1751.4|1751.8|1751.2|1752.2|1751.4|1751|1750.6|9206
1614268310000|2021-02-25 15:51:50|1752|1751.4|1752.6|1752|1752.8|1752.2|1752|1751.4|9711
1614268320000|2021-02-25 15:52:00|1752.8|1752.2|1753.2|1752.8|1753.6|1753.2|1752.6|1752.2|22961
1614268330000|2021-02-25 15:52:10|1753.4|1752.6|1753.2|1752.8|1753.4|1752.8|1752.6|1752.4|581
1614268340000|2021-02-25 15:52:20|1753|1753|1753.2|1753|1753.2|1753|1752.6|1752.4|4778
1614268350000|2021-02-25 15:52:30|1753|1752.8|1753.4|1753|1753.6|1753.2|1753|1752.6|2291
1614268360000|2021-02-25 15:52:40|1753.2|1752.8|1751.2|1750.6|1753.2|1752.8|1750.8|1750.6|4132
1614268370000|2021-02-25 15:52:50|1751.4|1750.8|1751.2|1750.8|1751.4|1751|1751|1750.6|1267
1614268380000|2021-02-25 15:53:00|1751|1750.6|1750.6|1750.2|1751|1750.6|1750.4|1750|1237
1614268390000|2021-02-25 15:53:10|1750.8|1750.4|1751.2|1750.8|1751.6|1751|1750.6|1750.2|1891
1614268400000|2021-02-25 15:53:20|1751|1751|1751.4|1751|1751.4|1751|1751|1750.8|501
1614268410000|2021-02-25 15:53:30|1751.6|1751.2|1751|1750.6|1752.2|1751.6|1750.8|1750.6|5786
1614268420000|2021-02-25 15:53:40|1751.2|1750.8|1750.8|1750.6|1751.4|1751.2|1750.8|1750.6|6067
1614268430000|2021-02-25 15:53:50|1751|1750.8|1751.2|1750.8|1751.4|1751|1751|1750.6|1882
1614268440000|2021-02-25 15:54:00|1751.4|1751|1752.4|1751.8|1752.6|1751.8|1751.4|1751|772
1614268450000|2021-02-25 15:54:10|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752|1751.8|6341
1614268460000|2021-02-25 15:54:20|1752.2|1752|1752.8|1752.6|1753|1752.6|1752|1751.8|9618
1614268470000|2021-02-25 15:54:30|1753|1752.8|1753.4|1753|1753.8|1753.4|1753|1752.8|9286
1614268480000|2021-02-25 15:54:40|1753.2|1752.6|1753.4|1752.8|1753.6|1753.2|1753|1752.6|5412
1614268490000|2021-02-25 15:54:50|1753.6|1753|1754|1753.4|1754.2|1753.8|1753.6|1752.8|4383
1614268500000|2021-02-25 15:55:00|1753.8|1753.6|1753.4|1752.8|1754|1753.6|1752.6|1752.4|12723
1614268510000|2021-02-25 15:55:10|1753.6|1753|1753.6|1753.2|1753.8|1753.4|1752.8|1752.6|13938
1614268520000|2021-02-25 15:55:20|1753.4|1753|1755|1754.4|1755|1754.8|1753.4|1753|6028
1614268530000|2021-02-25 15:55:30|1754.8|1754.2|1753.2|1753|1754.8|1754.2|1753.2|1753|856
1614268540000|2021-02-25 15:55:40|1753.4|1753.2|1752.2|1751.8|1753.8|1753.2|1752.2|1751.8|1860
1614268550000|2021-02-25 15:55:50|1752|1752|1752.2|1751.6|1752.4|1752|1751.4|1751|2153
1614268560000|2021-02-25 15:56:00|1752.4|1751.8|1753.8|1753.4|1754|1753.6|1752.4|1751.8|7913
1614268570000|2021-02-25 15:56:10|1753.6|1753.6|1754.4|1753.8|1754.4|1753.8|1753.6|1753.4|1033
1614268580000|2021-02-25 15:56:20|1754.6|1754|1755.6|1755.2|1755.8|1755.2|1754.4|1754|2453
1614268590000|2021-02-25 15:56:30|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1755.2|1755|6557
1614268600000|2021-02-25 15:56:40|1755.6|1755.2|1755.8|1755.4|1755.8|1755.6|1755.4|1755.2|11241
1614268610000|2021-02-25 15:56:50|1755.6|1755.2|1756.2|1755.8|1756.2|1756|1755.4|1755.2|6833
1614268620000|2021-02-25 15:57:00|1756.4|1756|1755.8|1755.6|1756.6|1756.4|1755.8|1755.4|11547
1614268630000|2021-02-25 15:57:10|1756|1755.8|1754.8|1754.2|1756|1755.8|1754.4|1753.8|8776
1614268640000|2021-02-25 15:57:20|1754.6|1754|1755|1754.6|1755.2|1754.8|1754.4|1754|2000
1614268650000|2021-02-25 15:57:30|1754.8|1754.8|1755.4|1755.2|1755.6|1755.4|1754.8|1754.6|9406
1614268660000|2021-02-25 15:57:40|1755.2|1755|1756|1755.4|1756|1755.6|1755|1754.8|5280
1614268670000|2021-02-25 15:57:50|1755.8|1755.2|1755.4|1755|1756.2|1756|1755.2|1755|10863
1614268680000|2021-02-25 15:58:00|1755.2|1754.8|1755.4|1755|1755.4|1755.2|1755|1754.6|4382
1614268690000|2021-02-25 15:58:10|1755.2|1754.6|1755.6|1755|1755.8|1755.2|1754.4|1754|11849
1614268700000|2021-02-25 15:58:20|1755.4|1755.2|1754.8|1754.6|1755.8|1755.4|1754.8|1754.6|1509
1614268710000|2021-02-25 15:58:30|1755|1754.8|1755.2|1754.8|1755.2|1754.8|1755|1754.6|233
1614268720000|2021-02-25 15:58:40|1755|1754.6|1754.6|1754.2|1755|1754.6|1754|1753.2|37976
1614268730000|2021-02-25 15:58:50|1754.4|1754|1754.6|1754.2|1754.6|1754.4|1754.2|1753.8|2584
1614268740000|2021-02-25 15:59:00|1754.4|1754|1754.6|1754.2|1755|1754.6|1754.2|1754|5661
1614268750000|2021-02-25 15:59:10|1754.4|1754|1754.2|1753.8|1754.8|1754.4|1753.8|1753.6|2269
1614268760000|2021-02-25 15:59:20|1754.4|1753.6|1753.4|1752.8|1754.4|1753.6|1753.2|1752.8|217
1614268770000|2021-02-25 15:59:30|1753.2|1753|1753|1752.8|1753.2|1753|1753|1752.8|3746
1614268780000|2021-02-25 15:59:40|1753.2|1752.6|1752.6|1752|1753.2|1753|1752.4|1752|8935
1614268790000|2021-02-25 15:59:50|1752.4|1751.8|1752.4|1751.8|1752.4|1752|1751.6|1751.2|4627
1614268800000|2021-02-25 16:00:00|1752.2|1751.6|1753|1752.6|1753|1752.6|1751.8|1751.6|2587
1614268810000|2021-02-25 16:00:10|1752.8|1752.4|1753.2|1752.6|1753.2|1752.8|1752.2|1751.8|2421
1614268820000|2021-02-25 16:00:20|1753|1752.4|1753.4|1752.8|1753.4|1753|1752.8|1752.4|4504
1614268830000|2021-02-25 16:00:30|1753.2|1753|1753.2|1752.8|1753.4|1753|1752.8|1752.4|1536
1614268840000|2021-02-25 16:00:40|1753|1753|1753.6|1753|1753.6|1753.2|1753|1752.6|1631
1614268850000|2021-02-25 16:00:50|1753.4|1752.8|1753.4|1753|1753.6|1753.4|1753|1752.8|2820
1614268860000|2021-02-25 16:01:00|1753.2|1753.2|1752.4|1752.2|1753.2|1753.2|1752.4|1752.2|2448
1614268870000|2021-02-25 16:01:10|1752.2|1752|1750.6|1750|1752.6|1752.2|1749.8|1749.4|37307
1614268880000|2021-02-25 16:01:20|1750.4|1750.2|1750|1749.6|1750.4|1750.4|1750|1749.6|3202
1614268890000|2021-02-25 16:01:30|1749.8|1749.4|1749.2|1749|1750.2|1749.8|1749.2|1749|3622
1614268900000|2021-02-25 16:01:40|1749.4|1749.2|1750|1749.6|1750.2|1750|1749.2|1749|4938
1614268910000|2021-02-25 16:01:50|1749.8|1749.4|1749.8|1749.4|1750|1749.6|1749.2|1748.6|5353
1614268920000|2021-02-25 16:02:00|1750.2|1749.6|1751.2|1750.6|1751.2|1750.8|1750|1749.6|10376
1614268930000|2021-02-25 16:02:10|1751|1750.8|1751.4|1751|1751.6|1751.2|1750.8|1750.6|7196
1614268940000|2021-02-25 16:02:20|1751.2|1750.8|1750.2|1749.6|1751.2|1750.8|1749.8|1749.4|17905
1614268950000|2021-02-25 16:02:30|1750|1749.4|1750.2|1750|1750.4|1750.2|1749.4|1749|1811
1614268960000|2021-02-25 16:02:40|1750.4|1750.2|1750.4|1750|1751|1750.2|1750.2|1750|1447
1614268970000|2021-02-25 16:02:50|1750.6|1750.2|1750.4|1750|1750.6|1750.2|1750.2|1750|1226
1614268980000|2021-02-25 16:03:00|1750.2|1749.8|1749.4|1749.2|1750.2|1750|1749.2|1749|8177
1614268990000|2021-02-25 16:03:10|1749.2|1749|1749|1748.6|1749.4|1749.2|1747.6|1747.2|11210
1614269000000|2021-02-25 16:03:20|1748.8|1748.4|1750|1749.4|1750|1749.6|1748.6|1748.2|2271
1614269010000|2021-02-25 16:03:30|1750.2|1749.6|1751.4|1750.8|1751.6|1751.4|1750.2|1749.6|9864
1614269020000|2021-02-25 16:03:40|1751.6|1751.4|1752.8|1752.4|1753|1752.6|1751.6|1751.2|5851
1614269030000|2021-02-25 16:03:50|1752.6|1752.2|1753.2|1752.8|1753.2|1752.8|1752.6|1752.2|883
1614269040000|2021-02-25 16:04:00|1753|1753|1753.6|1753|1753.6|1753.2|1752.4|1752.2|12462
1614269050000|2021-02-25 16:04:10|1753.8|1753.2|1753.8|1753.4|1754.8|1754.4|1753.6|1753.2|5574
1614269060000|2021-02-25 16:04:20|1754|1753.6|1754|1753.6|1754.6|1754.4|1753.8|1753.4|7355
1614269070000|2021-02-25 16:04:30|1753.8|1753.2|1753.4|1752.8|1753.8|1753.6|1752.8|1752.4|11745
1614269080000|2021-02-25 16:04:40|1753.2|1752.6|1753|1752.6|1753.2|1753|1751.6|1751.4|3368
1614269090000|2021-02-25 16:04:50|1752.8|1752.4|1753.6|1753.2|1753.6|1753.2|1752.6|1752.2|3650
1614269100000|2021-02-25 16:05:00|1753.8|1753|1753.4|1753|1753.8|1753.2|1752.8|1752.6|5338
1614269110000|2021-02-25 16:05:10|1753.6|1753.2|1754.4|1753.8|1754.4|1754.2|1753.4|1753|4164
1614269120000|2021-02-25 16:05:20|1754.6|1754|1754.4|1754|1754.8|1754.4|1753.8|1753.6|7630
1614269130000|2021-02-25 16:05:30|1754.2|1753.8|1754.4|1754|1754.4|1754|1753.8|1753.6|1067
1614269140000|2021-02-25 16:05:40|1754.2|1753.8|1753|1752.6|1754.2|1753.8|1752.2|1752|6224
1614269150000|2021-02-25 16:05:50|1752.8|1752.4|1751.4|1751|1752.8|1752.4|1751.4|1751|1359
1614269160000|2021-02-25 16:06:00|1751.2|1750.8|1750.4|1749.8|1751.2|1750.8|1750|1749.8|5667
1614269170000|2021-02-25 16:06:10|1750.2|1749.6|1749.8|1749.4|1750.4|1750|1749.6|1749.2|8023
1614269180000|2021-02-25 16:06:20|1750|1749.6|1750.6|1750.2|1751.6|1751.4|1749.6|1749.6|8405
1614269190000|2021-02-25 16:06:30|1750.4|1750|1750.4|1750|1751.2|1750.8|1750|1749.8|9271
1614269200000|2021-02-25 16:06:40|1750.6|1750.2|1750.8|1750.4|1751|1750.6|1750|1749.6|5116
1614269210000|2021-02-25 16:06:50|1750.6|1750.6|1751.2|1750.8|1751.2|1751|1750.6|1750.4|5781
1614269220000|2021-02-25 16:07:00|1751|1750.6|1751.4|1750.8|1751.4|1751|1750.8|1750.4|4074
1614269230000|2021-02-25 16:07:10|1751.6|1751|1751.2|1751|1751.6|1751.2|1751.2|1751|1320
1614269240000|2021-02-25 16:07:20|1751|1750.8|1751.2|1750.8|1751.2|1751|1750.6|1750.4|6445
1614269250000|2021-02-25 16:07:30|1751.4|1751|1751|1750.6|1751.6|1751.2|1751|1750.6|4173
1614269260000|2021-02-25 16:07:40|1750.8|1750.4|1750.2|1749.8|1750.8|1750.4|1750.2|1749.8|3355
1614269270000|2021-02-25 16:07:50|1750|1750|1750.2|1749.8|1750.4|1750|1750|1749.6|6458
1614269280000|2021-02-25 16:08:00|1750.4|1750|1750.2|1750|1750.8|1750.6|1750|1749.8|1794
1614269290000|2021-02-25 16:08:10|1750.4|1750.2|1750.8|1750.4|1751|1750.8|1750.2|1750.2|2515
1614269300000|2021-02-25 16:08:20|1751|1750.6|1751|1750.8|1751.2|1750.8|1750.8|1750.6|7059
1614269310000|2021-02-25 16:08:30|1750.8|1750.6|1750|1749.6|1750.8|1750.6|1749.6|1749.2|6109
1614269320000|2021-02-25 16:08:40|1749.8|1749.4|1749.8|1749.6|1749.8|1749.6|1749.6|1749.4|958
1614269330000|2021-02-25 16:08:50|1749.6|1749.4|1749.8|1749.4|1750|1749.6|1749.6|1749|2632
1614269340000|2021-02-25 16:09:00|1750|1749.6|1750.2|1750|1750.2|1750|1749.6|1749.4|8218
1614269350000|2021-02-25 16:09:10|1750|1749.8|1750.4|1750|1750.4|1750.2|1749.8|1749.6|3171
1614269360000|2021-02-25 16:09:20|1750.2|1749.8|1750.8|1750.4|1750.8|1750.4|1749.6|1749.4|13505
1614269370000|2021-02-25 16:09:30|1750.6|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.6|200
1614269380000|2021-02-25 16:09:40|1751|1750.8|1751|1750.8|1751.2|1751|1750.6|1750.4|10545
1614269390000|2021-02-25 16:09:50|1750.8|1750.6|1750.8|1750.4|1751.2|1751|1750.8|1750.4|5278
1614269400000|2021-02-25 16:10:00|1751|1750.6|1751|1750.6|1751.2|1751|1750.6|1750.4|14737
1614269410000|2021-02-25 16:10:10|1750.8|1750.2|1749.2|1749|1750.8|1750.4|1749.2|1749|27030
1614269420000|2021-02-25 16:10:20|||||||||52349
1614269430000|2021-02-25 16:10:30|1749|1748.8|1749|1748.8|1749.8|1749.4|1748.2|1748|64064
1614269440000|2021-02-25 16:10:40|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.6|1748|253
1614269450000|2021-02-25 16:10:50|1749.2|1748.8|1749.8|1749.4|1749.8|1749.4|1749.2|1748.6|1405
1614269460000|2021-02-25 16:11:00|1749.6|1749.2|1750.2|1749.8|1750.4|1750|1749.4|1749.2|3968
1614269470000|2021-02-25 16:11:10|1750.4|1750|1751|1750.6|1751|1750.6|1750.2|1750|6975
1614269480000|2021-02-25 16:11:20|1750.8|1750.4|1750.8|1750.4|1750.8|1750.6|1750.2|1750|6884
1614269490000|2021-02-25 16:11:30|1750.6|1750.2|1750.6|1750.4|1750.8|1750.4|1750.4|1750.2|4915
1614269500000|2021-02-25 16:11:40|1750.4|1750.2|1750|1749.6|1751|1750.8|1750|1749.6|10228
1614269510000|2021-02-25 16:11:50|1749.8|1749.4|1749.8|1749.4|1750.2|1749.8|1749.6|1749.4|1133
1614269520000|2021-02-25 16:12:00|1750|1749.6|1749.8|1749.4|1750|1749.8|1749.4|1749|3811
1614269530000|2021-02-25 16:12:10||1749.6||1749.4||1749.6||1749.4|0
1614269540000|2021-02-25 16:12:20|1750|1749.6|1749.6|1749.2|1750|1749.6|1749.4|1749.2|3405
1614269550000|2021-02-25 16:12:30|1749.4|1749|1750|1749.8|1750|1749.8|1749.2|1749|2005
1614269560000|2021-02-25 16:12:40|1750.2|1750|1750.2|1749.8|1750.4|1750|1750|1749.8|11258
1614269570000|2021-02-25 16:12:50|1750.4|1750|1750.8|1750.4|1750.8|1750.4|1750.2|1750|1498
1614269580000|2021-02-25 16:13:00|1751|1750.6|1751.8|1751.4|1752.2|1752|1751|1750.6|6979
1614269590000|2021-02-25 16:13:10|1751.6|1751.6|1752.8|1752.4|1752.8|1752.6|1751.6|1751.6|3000
1614269600000|2021-02-25 16:13:20|1753|1752.6|1752.6|1752.4|1753|1752.6|1752.4|1752.2|2900
1614269610000|2021-02-25 16:13:30|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1751.8|4943
1614269620000|2021-02-25 16:13:40|1752|1751.8|1751.6|1751.4|1752.4|1751.8|1751.6|1751.2|425
1614269630000|2021-02-25 16:13:50|1751.4|1751.2|1751|1750.6|1751.4|1751.2|1751|1750.6|702
1614269640000|2021-02-25 16:14:00|1751.2|1750.8|1751.2|1750.6|1751.8|1751.4|1751|1750.6|4896
1614269650000|2021-02-25 16:14:10|1751|1750.8|1750.4|1750|1751.2|1750.8|1750.4|1750|7148
1614269660000|2021-02-25 16:14:20|1750.6|1750.2|1750.4|1750|1750.8|1750.4|1750.4|1750|2460
1614269670000|2021-02-25 16:14:30|1750.6|1750.2|1751|1750.8|1751.2|1750.8|1750.6|1750.2|6062
1614269680000|2021-02-25 16:14:40|1751.2|1750.6|1750.8|1750.4|1751.2|1750.8|1750.8|1750.4|1049
1614269690000|2021-02-25 16:14:50|1750.6|1750.2|1749.4|1749|1750.6|1750.2|1749.2|1749|3020
1614269700000|2021-02-25 16:15:00|1749.2|1749|1749|1748.6|1749.4|1749|1749|1748.6|1731
1614269710000|2021-02-25 16:15:10|1748.6|1748.2|1748.4|1747.8|1749|1748.4|1748.4|1747.8|409
1614269720000|2021-02-25 16:15:20|1748.6|1748|1749.2|1748.6|1749.2|1748.6|1748.6|1748|1212
1614269730000|2021-02-25 16:15:30|1749|1748.4|1749|1748.4|1749|1748.4|1749|1748.4|126
1614269740000|2021-02-25 16:15:40|1748.4|1748|1748.8|1748.2|1748.8|1748.2|1748.4|1748|823
1614269750000|2021-02-25 16:15:50|1749|1748.4|1749.8|1749.2|1749.8|1749.4|1749|1748.4|309
1614269760000|2021-02-25 16:16:00|1749.6|1749|1749.4|1749|1749.8|1749.2|1749.2|1748.6|1137
1614269770000|2021-02-25 16:16:10|1749.6|1748.8|1750.2|1749.6|1750.2|1749.8|1749.6|1748.8|237
1614269780000|2021-02-25 16:16:20|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.6|0
1614269790000|2021-02-25 16:16:30|1749.8|1749.4|1750.2|1749.8|1750.2|1749.8|1749.8|1749.4|5
1614269800000|2021-02-25 16:16:40|1750.4|1750.2|1751|1750.2|1751|1750.4|1750.4|1750.2|771
1614269810000|2021-02-25 16:16:50|1750.8|1750.4|1751.4|1750.8|1751.6|1751|1750.8|1750.4|50
1614269820000|2021-02-25 16:17:00|1751.2|1750.6|1751.6|1751|1751.8|1751|1751|1750.6|1911
1614269830000|2021-02-25 16:17:10|1751.4|1750.8|1751.4|1750.8|1751.6|1751|1751|1750.6|969
1614269840000|2021-02-25 16:17:20|1751.6|1751|1752.2|1751.8|1752.2|1751.8|1751.6|1751|702
1614269850000|2021-02-25 16:17:30|1752.4|1752|1752.4|1751.6|1752.4|1752|1752.2|1751.6|300
1614269860000|2021-02-25 16:17:40|1752||1752||1752||1752||200
1614269870000|2021-02-25 16:17:50|1752.4|1751.8|1753|1752.4|1753|1752.4|1752.4|1751.8|2341
1614269880000|2021-02-25 16:18:00|1753.2|1752.6|1753.6|1753|1753.8|1753.2|1753.2|1752.6|2530
1614269890000|2021-02-25 16:18:10|1753.4|1752.8|1753|1752.4|1753.4|1752.8|1752.8|1752.2|2297
1614269900000|2021-02-25 16:18:20|1753.2|1752.6|1753.2|1752.8|1753.2|1752.8|1753.2|1752.6|13
1614269910000|2021-02-25 16:18:30|1753.4|1753|1753.4|1753|1753.6|1753.2|1753.4|1753|184
1614269920000|2021-02-25 16:18:40|1753.6|1752.6|1753.8|1753.4|1753.8|1753.4|1753.2|1752.6|793
1614269930000|2021-02-25 16:18:50|1754|1753.6|1754|1753.6|1754.4|1753.8|1754|1753.6|1820
1614269940000|2021-02-25 16:19:00|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|513
1614269950000|2021-02-25 16:19:10|1753.2|1752.6|1752.2|1751.8|1753.2|1752.6|1752.2|1751.8|523
1614269960000|2021-02-25 16:19:20|1752.6|1752|1753.2|1752.6|1753.2|1752.8|1752.6|1752|570
1614269970000|2021-02-25 16:19:30|1753.4|1752.8|1753.2|1752.8|1753.4|1752.8|1753.2|1752.8|197
1614269980000|2021-02-25 16:19:40|1753|1752.4|1752.4|1752|1753|1752.4|1752.4|1752|223
1614269990000|2021-02-25 16:19:50|1752.6|1752.2|1752.6|1752.2|1752.6|1752.2|1752.6|1752.2|478
1614270000000|2021-02-25 16:20:00|1752.8|1752.4|1752.6|1752|1752.8|1752.4|1752.4|1751.8|1007
1614270010000|2021-02-25 16:20:10|1752.2|1751.8|1751.4|1750.8|1752.2|1751.8|1751.2|1750.6|515
1614270020000|2021-02-25 16:20:20|1751.2|1750.6|1750.8|1750.2|1751.2|1750.6|1750.8|1750.2|609
1614270030000|2021-02-25 16:20:30|1750.6|1750|1750.6|1749.8|1750.6|1750.2|1750.2|1749.8|583
1614270040000|2021-02-25 16:20:40|1750.2|1749.4|1750|1749.6|1750.4|1749.8|1750|1749.4|1854
1614270050000|2021-02-25 16:20:50|1750.8|1750.2|1750.4|1749.8|1751|1750.4|1750.4|1749.8|685
1614270060000|2021-02-25 16:21:00|1750.2|1750|1750.6|1750|1750.6|1750.2|1750.2|1749.6|3111
1614270070000|2021-02-25 16:21:10|1750.8|1750.4|1749.6|1749|1750.8|1750.4|1749.6|1749|1579
1614270080000|2021-02-25 16:21:20|1750.2|1749.4|1750.4|1749.8|1750.8|1750|1750.2|1749.4|239
1614270090000|2021-02-25 16:21:30|1750.8|1750.2|1751.4|1750.8|1751.4|1750.8|1750.6|1750|612
1614270100000|2021-02-25 16:21:40|1751.2|1750.6|1751.6|1751|1751.8|1751|1751.2|1750.6|1104
1614270110000|2021-02-25 16:21:50|1751.8|1751.4|1751.4|1750.8|1751.8|1751.4|1751.4|1750.8|131
1614270120000|2021-02-25 16:22:00|1751|1750.4|1750.8|1750.2|1751|1750.4|1750.8|1750|255
1614270130000|2021-02-25 16:22:10|1750.6|1750|1750.6|1750|1750.8|1750.4|1750.4|1750|299
1614270140000|2021-02-25 16:22:20|1750.4|1749.8|1750.4|1750|1750.8|1750.2|1750.4|1749.8|915
1614270150000|2021-02-25 16:22:30|1750.6|1749.8|1751|1750.4|1751|1750.4|1750.6|1749.8|137
1614270160000|2021-02-25 16:22:40|1750.8|1750.6|1750.8|1750.4|1750.8|1750.6|1750.8|1750.2|1825
1614270170000|2021-02-25 16:22:50|1751|1750.2|1750.2|1749.6|1751|1750.6|1750.2|1749.6|1073
1614270180000|2021-02-25 16:23:00|1750|1749.8|1749.6|1749|1750.2|1749.8|1749.6|1749|39
1614270190000|2021-02-25 16:23:10|1749.2|1748.8|1749.2|1748.6|1749.4|1748.8|1748.6|1748|1028
1614270200000|2021-02-25 16:23:20|1749|1748.4|1748.8|1748.2|1749.2|1748.4|1748.8|1748|418
1614270210000|2021-02-25 16:23:30|1749|1748.6|1750|1749.6|1750|1749.6|1749|1748.6|1945
1614270220000|2021-02-25 16:23:40|1750.4|1749.8|1750.6|1750.2|1750.8|1750.2|1750.4|1749.8|790
1614270230000|2021-02-25 16:23:50|1750.4|1750|1750.4|1750|1750.4|1750|1750.4|1750|400
1614270240000|2021-02-25 16:24:00|1750.6|1750.2|1750.6|1750|1750.8|1750.4|1750.4|1750|3495
1614270250000|2021-02-25 16:24:10|1750.4|1750.6|1751.2|1750.8|1751.4|1750.8|1750.4|1750.6|957
1614270260000|2021-02-25 16:24:20|1751.6|1751.2|1752|1751.4|1752|1751.4|1751.6|1751.2|1626
1614270270000|2021-02-25 16:24:30|1752.6|1751.6|1752.4|1751.8|1752.6|1752|1752.2|1751.6|1063
1614270280000|2021-02-25 16:24:40|1752.6|1751.6|1752.8|1752|1752.8|1752.2|1752.2|1751.6|284
1614270290000|2021-02-25 16:24:50|1752.6|1751.8|1752.8|1752.2|1753|1752.2|1752.4|1751.8|234
1614270300000|2021-02-25 16:25:00|1753|1752.6|1752.4|1752|1753|1752.8|1752.4|1752|3511
1614270310000|2021-02-25 16:25:10|1752.2|1751.8|1751.6|1751|1752.2|1751.8|1751.6|1751|1745
1614270320000|2021-02-25 16:25:20|1751.4|1750.8|1751.8|1751.4|1752|1751.6|1751.4|1750.8|1203
1614270330000|2021-02-25 16:25:30|1751.6|1751|1752|1751.6|1752|1751.6|1751.6|1751|782
1614270340000|2021-02-25 16:25:40|1751.8|1751.4|1751.8|1751.4|1751.8|1751.4|1751.8|1751.4|213
1614270350000|2021-02-25 16:25:50|1752|1751.6|1752|1751.4|1752|1751.6|1751.8|1751.4|167
1614270360000|2021-02-25 16:26:00|1752.2|1751.8|1752.4|1751.8|1752.4|1752|1752|1751.6|684
1614270370000|2021-02-25 16:26:10|1752.2|1751.6|1752.8|1752.4|1752.8|1752.4|1752.2|1751.6|371
1614270380000|2021-02-25 16:26:20|1752.6|1752.2|1753.2|1752.6|1753.2|1752.6|1752.6|1752.2|60
1614270390000|2021-02-25 16:26:30|1752.8|1752.2|1753.2|1752.4|1753.2|1752.6|1752.6|1752.2|645
1614270400000|2021-02-25 16:26:40|1752.8|1752.6|1752.8|1752.2|1752.8|1752.6|1752.8|1752.2|220
1614270410000|2021-02-25 16:26:50|1752.6|1752.6|1753.4|1752.8|1753.4|1752.8|1752.6|1752.6|70
1614270420000|2021-02-25 16:27:00|1753.6|1753.2|1753.6|1753.2|1754|1753.6|1753.6|1753|1598
1614270430000|2021-02-25 16:27:10|1753.4|1752.8|1754|1753.4|1754|1753.4|1753.4|1752.8|1
1614270440000|2021-02-25 16:27:20|1753.8|1753.6|1753.8|1753.4|1754|1753.6|1753.8|1753.4|325
1614270450000|2021-02-25 16:27:30|1753|1752.6|1752.8|1752.2|1753.2|1752.6|1752.8|1752.2|249
1614270460000|2021-02-25 16:27:40|1753.4|1752.8|1753.6|1753|1753.6|1753|1753.4|1752.8|46
1614270470000|2021-02-25 16:27:50|1753.4|1753.2|1754.2|1753.8|1754.6|1754|1753.4|1753.2|585
1614270480000|2021-02-25 16:28:00|1754.4|1753.6|1753.6|1752.8|1754.4|1753.6|1753.4|1752.8|1650
1614270490000|2021-02-25 16:28:10|1753.4|1752.6|1753|1752.4|1753.4|1752.6|1752.6|1751.8|2739
1614270500000|2021-02-25 16:28:20|1753.4|1752.8|1753|1752.4|1753.4|1752.8|1753|1752.4|323
1614270510000|2021-02-25 16:28:30|1752.6|1752|1752.8|1752|1753|1752.6|1752.6|1752|483
1614270520000|2021-02-25 16:28:40|1752.6|1752.2|1752.8|1752.4|1752.8|1752.4|1752.6|1752.2|143
1614270530000|2021-02-25 16:28:50|1753|1752.6|1753.2|1752.6|1753.2|1752.6|1753|1752.6|216
1614270540000|2021-02-25 16:29:00|1753.4|1752.8|1752.4|1751.8|1753.4|1752.8|1752.4|1751.8|5255
1614270550000|2021-02-25 16:29:10|1752.2|1752|1752.8|1752|1752.8|1752|1752.2|1751.8|1316
1614270560000|2021-02-25 16:29:20|1753|1752.4|1753|1752.6|1753.4|1752.8|1753|1752.4|927
1614270570000|2021-02-25 16:29:30|1753.4|1753.2|1753.4|1753|1753.8|1753.2|1753.4|1753|774
1614270580000|2021-02-25 16:29:40|1753.6|1752.4|1753.2|1752.4|1753.6|1752.4|1753.2|1752.4|1506
1614270590000|2021-02-25 16:29:50|1753|1752.2|1752.4|1751.8|1753.2|1752.4|1752.4|1751.8|439
